Sichuan Chuanhuan Technology Company Ltd (300547) Exchange: SHE
Data as of July 17, 2025
$30.55 ($0.98) 3.31%
Sichuan Chuanhuan Technology Company Ltd - Daily Information
Click for more stock information on Sichuan Chuanhuan Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $29.50 |
| Previous Close | $30.55 |
| High | $30.75 |
| Low | $29.32 |
| Adjusted Open | $29.50 |
| Previous Adjusted Close | $30.55 |
| Adjusted High | $30.75 |
| Adjusted Low | $29.32 |
Invest in Sichuan Chuanhuan Technology Company Ltd (300547)
Historical Stock Data for Sichuan Chuanhuan Technology Company Ltd (300547)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $29.50 | $30.75 | $29.32 | $30.55 | $30.55 | 16,582,510 |
| 2025-07-07 | $30.10 | $30.30 | $29.46 | $29.57 | $29.57 | 10,455,760 |
| 2025-07-04 | $30.00 | $31.48 | $29.83 | $30.48 | $30.48 | 15,927,800 |
| 2025-07-03 | $29.35 | $30.28 | $29.31 | $30.14 | $30.14 | 12,801,080 |
| 2025-07-02 | $29.80 | $29.97 | $28.94 | $29.36 | $29.36 | 8,921,120 |
| 2025-07-01 | $30.30 | $30.90 | $29.78 | $29.88 | $29.88 | 15,304,480 |
| 2025-06-30 | $29.87 | $30.44 | $29.19 | $30.22 | $30.22 | 20,037,180 |
| 2025-06-27 | $28.84 | $29.97 | $28.41 | $29.25 | $29.25 | 20,292,870 |
| 2025-06-26 | $29.00 | $29.44 | $28.26 | $28.32 | $28.32 | 9,671,600 |
| 2025-06-25 | $28.42 | $29.10 | $28.10 | $28.77 | $28.77 | 13,560,640 |
| 2025-06-24 | $27.12 | $28.10 | $27.06 | $28.10 | $28.10 | 11,664,720 |
| 2025-06-23 | $27.03 | $27.75 | $26.72 | $27.10 | $27.10 | 8,499,900 |
| 2025-06-20 | $27.38 | $27.85 | $26.76 | $26.89 | $26.89 | 6,919,280 |
| 2025-06-19 | $27.22 | $28.30 | $27.20 | $27.31 | $27.31 | 9,246,990 |
| 2025-06-18 | $26.90 | $27.85 | $26.53 | $27.50 | $27.50 | 8,932,360 |
| 2025-06-17 | $27.69 | $27.75 | $26.80 | $27.05 | $27.05 | 6,660,280 |
| 2025-06-13 | $27.50 | $27.95 | $26.71 | $26.94 | $26.94 | 8,749,200 |
| 2025-06-12 | $27.26 | $28.59 | $26.82 | $27.81 | $27.81 | 11,257,040 |
| 2025-06-11 | $27.56 | $27.85 | $27.21 | $27.35 | $27.35 | 8,755,630 |
| 2025-06-10 | $28.92 | $29.30 | $27.29 | $27.55 | $27.55 | 11,059,400 |
| 2025-06-09 | $28.94 | $29.63 | $28.84 | $28.90 | $28.90 | 9,495,970 |
| 2025-06-06 | $29.02 | $29.33 | $28.70 | $29.04 | $29.04 | 7,528,500 |
| 2025-06-05 | $27.86 | $29.70 | $27.33 | $29.45 | $29.45 | 16,469,520 |
| 2025-06-04 | $27.99 | $29.02 | $27.73 | $28.14 | $28.14 | 10,743,130 |
| 2025-06-03 | $28.33 | $28.80 | $27.71 | $27.77 | $27.77 | 8,393,460 |
| 2025-05-30 | $28.15 | $28.55 | $27.47 | $28.37 | $28.37 | 9,180,800 |
| 2025-05-29 | $27.60 | $28.50 | $27.60 | $28.44 | $28.44 | 9,112,400 |
| 2025-05-28 | $27.71 | $28.06 | $27.40 | $27.46 | $27.46 | 4,169,300 |
| 2025-05-27 | $28.39 | $28.45 | $27.46 | $27.66 | $27.66 | 6,635,800 |
| 2025-05-26 | $28.40 | $28.72 | $28.08 | $28.39 | $28.39 | 5,555,280 |
| 2025-05-23 | $28.90 | $29.75 | $28.42 | $28.44 | $28.44 | 10,775,980 |
| 2025-05-22 | $29.01 | $29.63 | $28.81 | $28.92 | $28.92 | 7,405,010 |
| 2025-05-21 | $28.99 | $29.55 | $28.62 | $29.11 | $29.11 | 8,840,700 |
| 2025-05-20 | $29.33 | $29.47 | $28.70 | $29.04 | $29.04 | 7,698,180 |
| 2025-05-19 | $29.51 | $29.51 | $28.00 | $29.17 | $29.17 | 16,345,890 |
| 2025-05-16 | $30.42 | $31.79 | $30.40 | $30.87 | $30.87 | 8,563,700 |
| 2025-05-15 | $31.63 | $31.94 | $30.45 | $30.52 | $30.52 | 10,762,890 |
| 2025-05-14 | $32.21 | $33.30 | $31.78 | $31.95 | $31.95 | 12,843,200 |
| 2025-05-13 | $33.41 | $33.50 | $31.77 | $31.90 | $31.90 | 9,999,300 |
| 2025-05-12 | $32.50 | $32.98 | $32.20 | $32.59 | $32.59 | 9,264,690 |
| 2025-05-09 | $33.00 | $33.30 | $31.81 | $32.01 | $32.01 | 13,096,050 |
| 2025-05-08 | $33.19 | $33.74 | $32.21 | $33.36 | $33.36 | 16,913,830 |
| 2025-05-07 | $33.05 | $33.78 | $32.18 | $32.61 | $32.61 | 17,838,840 |
| 2025-05-06 | $31.97 | $32.63 | $31.51 | $32.58 | $32.58 | 16,772,490 |
| 2025-04-30 | $29.40 | $31.15 | $29.40 | $30.91 | $30.91 | 12,051,200 |
| 2025-04-29 | $29.33 | $30.28 | $29.31 | $29.51 | $29.51 | 7,235,360 |
| 2025-04-28 | $30.59 | $30.83 | $29.47 | $29.70 | $29.70 | 7,848,360 |
| 2025-04-25 | $29.68 | $31.20 | $29.68 | $30.22 | $30.22 | 13,345,500 |
| 2025-04-24 | $30.60 | $30.70 | $29.30 | $29.40 | $29.40 | 11,881,880 |
| 2025-04-23 | $30.00 | $30.80 | $29.59 | $30.33 | $30.33 | 16,386,780 |
| 2025-04-22 | $30.59 | $30.90 | $28.88 | $29.37 | $29.37 | 24,055,480 |
| 2025-04-21 | $31.00 | $32.24 | $30.70 | $32.24 | $32.24 | 12,069,120 |
| 2025-04-18 | $31.95 | $32.05 | $31.01 | $31.13 | $31.13 | 11,842,640 |
| 2025-04-17 | $29.52 | $32.56 | $29.43 | $31.66 | $31.66 | 22,935,710 |
| 2025-04-16 | $30.35 | $30.35 | $28.82 | $29.33 | $29.33 | 11,028,880 |
| 2025-04-15 | $30.55 | $31.49 | $29.96 | $30.38 | $30.38 | 13,105,860 |
| 2025-04-14 | $30.67 | $31.29 | $29.55 | $30.85 | $30.85 | 17,679,320 |
| 2025-04-11 | $27.12 | $29.58 | $27.12 | $28.95 | $28.95 | 13,972,750 |
| 2025-04-10 | $28.90 | $29.49 | $27.66 | $27.71 | $27.71 | 16,678,450 |
| 2025-04-09 | $25.90 | $27.44 | $23.59 | $27.11 | $27.11 | 16,123,280 |
| 2025-04-08 | $26.83 | $27.65 | $25.25 | $26.32 | $26.32 | 14,756,370 |
| 2025-04-07 | $28.65 | $30.45 | $26.17 | $26.17 | $26.17 | 15,092,010 |
| 2025-04-03 | $33.49 | $34.32 | $32.35 | $32.71 | $32.71 | 9,878,230 |
| 2025-04-02 | $33.90 | $34.93 | $33.76 | $34.25 | $34.25 | 7,254,080 |
| 2025-04-01 | $35.07 | $35.15 | $33.90 | $33.90 | $33.90 | 6,700,020 |
| 2025-03-31 | $34.44 | $35.20 | $32.93 | $35.06 | $35.06 | 12,245,060 |
| 2025-03-28 | $35.01 | $35.60 | $34.61 | $34.78 | $34.78 | 6,680,980 |
| 2025-03-27 | $35.65 | $36.25 | $34.90 | $35.45 | $35.45 | 8,376,920 |
| 2025-03-26 | $34.81 | $36.39 | $34.81 | $35.95 | $35.95 | 12,859,470 |
| 2025-03-25 | $38.78 | $38.78 | $34.70 | $34.70 | $34.70 | 18,444,030 |
| 2025-03-24 | $37.70 | $39.26 | $36.85 | $38.40 | $38.40 | 16,225,180 |
| 2025-03-21 | $37.46 | $38.66 | $37.01 | $37.21 | $37.21 | 13,672,760 |
| 2025-03-20 | $37.20 | $38.24 | $36.60 | $37.67 | $37.67 | 12,718,460 |
| 2025-03-19 | $38.60 | $38.68 | $36.90 | $37.20 | $37.20 | 20,581,590 |
| 2025-03-18 | $40.42 | $41.30 | $38.55 | $39.22 | $39.22 | 18,143,660 |
| 2025-03-17 | $39.60 | $41.07 | $38.53 | $40.80 | $40.80 | 19,860,290 |
| 2025-03-14 | $41.00 | $41.50 | $38.70 | $40.19 | $40.19 | 24,206,400 |
| 2025-03-13 | $41.20 | $43.20 | $40.01 | $41.83 | $41.83 | 27,963,200 |
| 2025-03-12 | $41.79 | $43.82 | $40.41 | $40.54 | $40.54 | 32,076,450 |
| 2025-03-11 | $39.39 | $41.97 | $38.61 | $41.97 | $41.97 | 32,810,860 |
| 2025-03-10 | $37.10 | $40.15 | $36.94 | $40.13 | $40.13 | 29,463,350 |
| 2025-03-07 | $36.89 | $38.54 | $36.36 | $36.95 | $36.95 | 19,204,910 |
| 2025-03-06 | $37.12 | $38.60 | $37.12 | $37.46 | $37.46 | 24,001,660 |
| 2025-03-05 | $36.11 | $37.75 | $35.42 | $36.95 | $36.95 | 25,097,940 |
| 2025-03-04 | $35.36 | $36.39 | $34.60 | $35.79 | $35.79 | 24,060,940 |
| 2025-03-03 | $39.02 | $39.90 | $35.38 | $36.18 | $36.18 | 33,007,800 |
| 2025-02-28 | $40.90 | $41.50 | $38.22 | $39.92 | $39.92 | 25,925,620 |
| 2025-02-27 | $43.42 | $43.57 | $41.00 | $42.45 | $42.45 | 24,125,510 |
| 2025-02-26 | $41.60 | $44.59 | $39.01 | $43.85 | $43.85 | 28,853,090 |
| 2025-02-25 | $42.50 | $44.40 | $41.52 | $42.01 | $42.01 | 23,289,300 |
| 2025-02-24 | $42.50 | $46.08 | $41.00 | $45.21 | $45.21 | 28,323,710 |
| 2025-02-20 | $37.65 | $39.39 | $36.66 | $38.22 | $38.22 | 20,719,590 |
| 2025-02-19 | $36.88 | $39.00 | $36.88 | $38.66 | $38.66 | 31,761,250 |
| 2025-02-18 | $35.16 | $36.20 | $34.18 | $35.26 | $35.26 | 25,826,800 |
| 2025-02-17 | $31.10 | $36.73 | $29.66 | $35.66 | $35.66 | 35,419,170 |
| 2025-02-14 | $29.36 | $31.16 | $29.31 | $31.02 | $31.02 | 31,523,500 |
| 2025-02-13 | $29.00 | $30.65 | $28.90 | $29.66 | $29.66 | 40,617,400 |
| 2025-02-12 | $26.77 | $29.30 | $26.77 | $29.20 | $29.20 | 38,751,840 |
| 2025-02-11 | $28.11 | $28.42 | $26.98 | $27.28 | $27.28 | 23,474,720 |
| 2025-02-10 | $28.50 | $29.35 | $27.48 | $27.80 | $27.80 | 23,129,580 |
| 2025-02-07 | $28.50 | $29.66 | $28.21 | $28.92 | $28.92 | 25,925,660 |
| 2025-02-06 | $28.21 | $29.65 | $28.10 | $28.60 | $28.60 | 31,648,120 |
| 2025-02-05 | $27.20 | $28.36 | $26.09 | $27.65 | $27.65 | 31,180,320 |
| 2025-01-27 | $30.03 | $32.89 | $30.01 | $30.50 | $30.50 | 28,135,360 |
| 2025-01-24 | $30.18 | $31.29 | $29.90 | $30.50 | $30.50 | 37,502,100 |
| 2025-01-23 | $27.23 | $31.95 | $27.23 | $30.55 | $30.55 | 51,270,200 |
| 2025-01-22 | $26.02 | $28.49 | $26.02 | $27.24 | $27.24 | 45,658,020 |
| 2025-01-21 | $25.80 | $26.65 | $24.80 | $25.52 | $25.52 | 38,037,400 |
| 2025-01-20 | $24.31 | $26.14 | $23.88 | $25.61 | $25.61 | 43,727,580 |
| 2025-01-17 | $23.37 | $24.50 | $22.80 | $24.31 | $24.31 | 37,031,980 |
| 2025-01-16 | $22.50 | $24.20 | $22.35 | $23.60 | $23.60 | 36,862,880 |
| 2025-01-15 | $23.50 | $23.50 | $22.09 | $22.20 | $22.20 | 24,981,640 |
| 2025-01-14 | $22.55 | $23.55 | $22.39 | $23.55 | $23.55 | 30,486,380 |
| 2025-01-13 | $22.58 | $23.40 | $21.98 | $22.27 | $22.27 | 23,306,860 |
| 2025-01-09 | $24.92 | $26.17 | $24.22 | $24.35 | $24.35 | 45,607,540 |
| 2025-01-08 | $26.03 | $26.33 | $23.77 | $25.66 | $25.66 | 54,490,760 |
| 2025-01-07 | $26.27 | $27.88 | $25.29 | $27.76 | $27.76 | 59,031,300 |
| 2025-01-06 | $25.09 | $27.56 | $25.09 | $26.39 | $26.39 | 44,726,970 |
| 2025-01-03 | $27.90 | $28.39 | $25.18 | $25.85 | $25.85 | 50,494,450 |
| 2025-01-02 | $27.03 | $28.50 | $26.14 | $28.50 | $28.50 | 60,214,830 |
| 2024-12-31 | $27.25 | $29.00 | $25.65 | $27.54 | $27.54 | 70,525,490 |
| 2024-12-30 | $25.11 | $27.95 | $25.00 | $26.60 | $26.60 | 69,059,970 |
| 2024-12-27 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 16,849,000 |
| 2024-12-26 | $19.45 | $20.50 | $19.31 | $20.34 | $20.34 | 14,868,460 |
| 2024-12-25 | $18.79 | $20.00 | $18.26 | $19.65 | $19.65 | 12,617,440 |
| 2024-12-24 | $18.39 | $18.95 | $18.30 | $18.85 | $18.85 | 5,515,440 |
| 2024-12-23 | $18.99 | $19.24 | $18.26 | $18.28 | $18.28 | 5,296,940 |
| 2024-12-20 | $19.12 | $19.42 | $18.86 | $19.00 | $19.00 | 7,268,480 |
| 2024-12-19 | $18.20 | $19.37 | $18.11 | $19.23 | $19.23 | 9,414,670 |
| 2024-12-18 | $18.51 | $18.65 | $18.27 | $18.36 | $18.36 | 4,246,000 |
| 2024-12-17 | $19.04 | $19.18 | $18.31 | $18.43 | $18.43 | 5,747,320 |
| 2024-12-16 | $19.56 | $19.66 | $18.87 | $19.04 | $19.04 | 6,124,140 |
| 2024-12-13 | $20.12 | $20.26 | $19.50 | $19.56 | $19.56 | 6,185,600 |
| 2024-12-12 | $20.30 | $20.37 | $20.00 | $20.29 | $20.29 | 5,307,750 |
| 2024-12-11 | $19.95 | $20.50 | $19.50 | $20.33 | $20.33 | 7,850,540 |
| 2024-12-10 | $20.36 | $20.60 | $19.88 | $19.95 | $19.95 | 11,743,840 |
| 2024-12-09 | $19.53 | $19.88 | $19.33 | $19.68 | $19.68 | 5,738,600 |
| 2024-12-06 | $20.00 | $20.00 | $19.30 | $19.68 | $19.68 | 6,507,080 |
| 2024-12-05 | $19.67 | $20.05 | $19.41 | $19.69 | $19.69 | 5,865,020 |
| 2024-12-04 | $20.18 | $20.44 | $19.49 | $19.65 | $19.65 | 6,456,100 |
| 2024-12-03 | $19.86 | $20.58 | $19.72 | $20.23 | $20.23 | 9,328,020 |
| 2024-12-02 | $19.83 | $19.93 | $19.52 | $19.89 | $19.89 | 8,637,050 |
| 2024-11-29 | $18.50 | $19.70 | $18.33 | $19.54 | $19.54 | 11,674,840 |
| 2024-11-28 | $19.00 | $19.00 | $18.44 | $18.54 | $18.54 | 6,778,840 |
| 2024-11-27 | $18.81 | $19.06 | $18.13 | $19.06 | $19.06 | 7,242,200 |
| 2024-11-26 | $19.34 | $19.62 | $18.71 | $18.81 | $18.81 | 7,130,500 |
| 2024-11-25 | $19.68 | $19.94 | $18.83 | $19.24 | $19.24 | 10,752,940 |
| 2024-11-22 | $20.55 | $20.97 | $19.57 | $19.68 | $19.68 | 11,740,710 |
| 2024-11-21 | $21.08 | $21.57 | $20.61 | $20.92 | $20.92 | 11,974,630 |
| 2024-11-20 | $20.25 | $21.58 | $19.89 | $21.30 | $21.30 | 15,655,780 |
| 2024-11-19 | $21.10 | $21.10 | $19.07 | $20.48 | $20.48 | 16,784,480 |
| 2024-11-18 | $20.93 | $22.01 | $20.91 | $21.18 | $21.18 | 23,112,900 |
| 2024-11-15 | $20.58 | $20.98 | $20.04 | $20.96 | $20.96 | 12,516,270 |
| 2024-11-14 | $20.31 | $20.78 | $20.00 | $20.66 | $20.66 | 11,462,710 |
| 2024-11-13 | $20.78 | $20.91 | $19.89 | $20.47 | $20.47 | 12,752,820 |
| 2024-11-12 | $21.55 | $21.76 | $20.62 | $21.04 | $21.04 | 13,580,930 |
| 2024-11-11 | $20.71 | $21.71 | $20.71 | $21.60 | $21.60 | 16,192,250 |
| 2024-11-08 | $21.10 | $22.17 | $20.95 | $21.06 | $21.06 | 22,364,570 |
| 2024-11-07 | $21.41 | $21.77 | $20.49 | $21.20 | $21.20 | 25,527,330 |
| 2024-11-06 | $22.47 | $23.93 | $21.62 | $21.77 | $21.77 | 40,167,000 |
| 2024-11-05 | $19.89 | $23.93 | $19.77 | $22.79 | $22.79 | 43,614,530 |
| 2024-11-04 | $18.51 | $20.03 | $18.45 | $19.95 | $19.95 | 23,397,000 |
| 2024-11-01 | $20.42 | $20.64 | $18.60 | $18.90 | $18.90 | 32,816,910 |
| 2024-10-31 | $18.40 | $22.04 | $17.82 | $21.06 | $21.06 | 47,037,460 |
| 2024-10-30 | $17.79 | $18.72 | $17.55 | $18.37 | $18.37 | 13,106,540 |
| 2024-10-29 | $18.25 | $18.28 | $17.52 | $17.93 | $17.93 | 12,609,910 |
| 2024-10-28 | $18.00 | $18.27 | $17.84 | $18.16 | $18.16 | 14,397,900 |
| 2024-10-25 | $18.78 | $18.98 | $18.30 | $18.51 | $18.51 | 12,823,580 |
| 2024-10-24 | $18.40 | $19.26 | $18.28 | $18.83 | $18.83 | 13,002,180 |
| 2024-10-23 | $18.70 | $19.05 | $18.35 | $18.40 | $18.40 | 11,972,940 |
| 2024-10-22 | $19.28 | $19.28 | $18.41 | $18.76 | $18.76 | 15,701,990 |
| 2024-10-21 | $18.59 | $19.49 | $18.40 | $19.33 | $19.33 | 25,544,730 |
| 2024-10-18 | $17.40 | $19.50 | $17.40 | $18.90 | $18.90 | 25,578,780 |
| 2024-10-17 | $18.40 | $18.40 | $17.75 | $17.75 | $17.75 | 22,839,780 |
| 2024-10-16 | $18.18 | $19.86 | $18.11 | $19.00 | $19.00 | 31,221,500 |
| 2024-10-15 | $17.29 | $19.05 | $16.98 | $18.67 | $18.67 | 18,772,180 |
| 2024-10-14 | $16.80 | $17.36 | $16.22 | $17.28 | $17.28 | 9,118,840 |
| 2024-10-11 | $17.07 | $17.19 | $16.09 | $16.35 | $16.35 | 6,612,160 |
| 2024-10-10 | $17.34 | $17.93 | $17.00 | $17.11 | $17.11 | 7,735,500 |
| 2024-10-09 | $18.53 | $18.60 | $17.00 | $17.27 | $17.27 | 12,814,280 |
| 2024-10-08 | $21.00 | $21.00 | $17.80 | $19.43 | $19.43 | 18,488,140 |
| 2024-09-30 | $15.98 | $17.73 | $15.63 | $17.60 | $17.60 | 15,765,260 |
| 2024-09-27 | $15.00 | $15.74 | $14.65 | $15.46 | $15.46 | 9,347,800 |
| 2024-09-26 | $14.00 | $14.47 | $13.98 | $14.47 | $14.47 | 7,026,240 |
| 2024-09-25 | $14.02 | $14.50 | $14.00 | $14.01 | $14.01 | 7,165,400 |
| 2024-09-24 | $13.48 | $14.00 | $13.20 | $13.90 | $13.90 | 5,992,070 |
| 2024-09-23 | $13.34 | $13.48 | $13.24 | $13.37 | $13.37 | 2,332,400 |
| 2024-09-20 | $13.53 | $13.60 | $13.25 | $13.35 | $13.35 | 2,441,100 |
| 2024-09-19 | $13.37 | $13.63 | $13.30 | $13.50 | $13.50 | 3,481,000 |
| 2024-09-18 | $13.50 | $13.59 | $13.10 | $13.35 | $13.35 | 3,497,100 |
| 2024-09-13 | $13.76 | $13.97 | $13.50 | $13.50 | $13.50 | 4,449,300 |
| 2024-09-12 | $14.14 | $14.44 | $13.75 | $13.76 | $13.76 | 5,137,380 |
| 2024-09-11 | $13.93 | $14.20 | $13.86 | $14.10 | $14.10 | 3,797,760 |
| 2024-09-10 | $14.14 | $14.18 | $13.78 | $14.06 | $14.06 | 3,725,540 |
| 2024-09-09 | $13.85 | $14.15 | $13.71 | $14.08 | $14.08 | 4,508,540 |
| 2024-09-06 | $14.67 | $14.86 | $13.93 | $14.00 | $14.00 | 9,562,800 |
| 2024-09-05 | $14.48 | $14.99 | $14.33 | $14.72 | $14.72 | 9,727,800 |
| 2024-09-04 | $14.32 | $14.56 | $14.11 | $14.35 | $14.35 | 4,964,700 |
| 2024-09-03 | $14.25 | $14.63 | $14.03 | $14.46 | $14.46 | 5,458,200 |
| 2024-09-02 | $14.73 | $14.77 | $14.31 | $14.37 | $14.37 | 7,919,680 |
| 2024-08-30 | $14.70 | $15.07 | $14.47 | $14.75 | $14.75 | 12,508,680 |
| 2024-08-29 | $14.36 | $14.80 | $14.11 | $14.71 | $14.71 | 11,985,580 |
| 2024-08-28 | $14.15 | $14.83 | $13.87 | $14.56 | $14.56 | 15,021,020 |
| 2024-08-27 | $15.26 | $15.59 | $14.10 | $14.16 | $14.16 | 25,470,420 |
| 2024-08-26 | $13.67 | $16.44 | $13.67 | $15.99 | $15.99 | 32,557,730 |
| 2024-08-23 | $13.55 | $13.75 | $13.30 | $13.70 | $13.70 | 2,303,040 |
| 2024-08-22 | $13.76 | $13.86 | $13.50 | $13.60 | $13.60 | 1,698,700 |
| 2024-08-21 | $13.60 | $13.88 | $13.58 | $13.76 | $13.76 | 2,060,300 |
| 2024-08-20 | $14.03 | $14.08 | $13.62 | $13.76 | $13.76 | 4,425,860 |
| 2024-08-19 | $14.52 | $14.56 | $14.02 | $14.09 | $14.09 | 4,768,580 |
| 2024-08-16 | $14.20 | $14.71 | $14.12 | $14.55 | $14.55 | 5,861,440 |
| 2024-08-15 | $14.02 | $14.28 | $13.83 | $14.15 | $14.15 | 3,227,700 |
| 2024-08-14 | $14.20 | $14.20 | $13.99 | $14.04 | $14.04 | 2,052,680 |
| 2024-08-13 | $14.05 | $14.33 | $13.96 | $14.24 | $14.24 | 3,194,460 |
| 2024-08-12 | $14.05 | $14.29 | $13.89 | $13.93 | $13.93 | 2,210,600 |
| 2024-08-09 | $14.15 | $14.40 | $14.11 | $14.17 | $14.17 | 2,260,000 |
| 2024-08-08 | $14.33 | $14.55 | $13.93 | $14.09 | $14.09 | 3,199,300 |
| 2024-08-07 | $13.91 | $14.79 | $13.91 | $14.50 | $14.50 | 4,855,400 |
| 2024-08-06 | $14.10 | $14.28 | $13.88 | $14.10 | $14.10 | 2,300,760 |
| 2024-08-05 | $14.40 | $14.62 | $13.84 | $13.87 | $13.87 | 3,947,800 |
| 2024-08-02 | $14.95 | $14.95 | $14.54 | $14.61 | $14.61 | 3,223,840 |
| 2024-08-01 | $15.27 | $15.38 | $15.01 | $15.04 | $15.04 | 3,790,700 |
| 2024-07-31 | $14.79 | $15.30 | $14.72 | $15.27 | $15.27 | 3,366,580 |
| 2024-07-30 | $14.77 | $14.86 | $14.47 | $14.80 | $14.80 | 1,854,700 |
| 2024-07-29 | $15.12 | $15.12 | $14.65 | $14.77 | $14.77 | 2,141,400 |
| 2024-07-26 | $14.40 | $14.97 | $14.40 | $14.91 | $14.91 | 3,081,700 |
| 2024-07-25 | $14.40 | $14.73 | $14.22 | $14.41 | $14.41 | 3,206,000 |
| 2024-07-24 | $14.60 | $15.30 | $14.59 | $14.60 | $14.60 | 4,559,500 |
| 2024-07-23 | $15.02 | $15.14 | $14.60 | $14.60 | $14.60 | 2,627,060 |
| 2024-07-22 | $14.96 | $15.12 | $14.85 | $15.03 | $15.03 | 2,403,660 |
| 2024-07-19 | $15.10 | $15.33 | $14.93 | $14.95 | $14.95 | 3,245,000 |
| 2024-07-18 | $15.16 | $15.27 | $14.56 | $15.15 | $15.15 | 6,860,000 |
| 2024-07-17 | $15.89 | $16.20 | $15.38 | $15.57 | $15.57 | 5,492,400 |
| 2024-07-16 | $15.95 | $16.09 | $15.59 | $15.91 | $15.91 | 3,854,700 |
| 2024-07-15 | $16.41 | $16.48 | $15.96 | $16.01 | $16.01 | 2,634,380 |
| 2024-07-12 | $16.56 | $16.59 | $16.21 | $16.40 | $16.40 | 2,829,400 |
| 2024-07-11 | $16.59 | $16.92 | $16.36 | $16.59 | $16.59 | 4,701,000 |
| 2024-07-10 | $16.09 | $16.53 | $15.88 | $16.30 | $16.30 | 5,005,200 |
| 2024-07-09 | $15.16 | $16.09 | $15.16 | $16.09 | $16.09 | 5,458,620 |
| 2024-07-08 | $15.50 | $15.56 | $15.15 | $15.20 | $15.20 | 3,107,800 |
| 2024-07-05 | $15.48 | $15.64 | $15.07 | $15.59 | $15.59 | 3,492,000 |
| 2024-07-04 | $16.00 | $16.27 | $15.43 | $15.50 | $15.50 | 3,663,720 |
| 2024-07-03 | $16.34 | $16.41 | $15.95 | $15.97 | $15.97 | 3,089,880 |
| 2024-07-02 | $16.64 | $16.80 | $16.25 | $16.34 | $16.34 | 3,389,120 |
| 2024-07-01 | $16.22 | $16.69 | $16.22 | $16.69 | $16.69 | 3,835,200 |
| 2024-06-28 | $16.07 | $16.63 | $16.02 | $16.35 | $16.35 | 4,496,600 |
| 2024-06-27 | $16.65 | $16.65 | $16.02 | $16.07 | $16.07 | 4,805,200 |
| 2024-06-26 | $16.31 | $16.78 | $16.00 | $16.68 | $16.68 | 4,081,250 |
| 2024-06-25 | $16.30 | $16.95 | $16.25 | $16.41 | $16.41 | 4,639,970 |
| 2024-06-24 | $16.87 | $16.87 | $16.10 | $16.16 | $16.16 | 4,593,600 |
| 2024-06-21 | $16.71 | $17.16 | $16.56 | $16.94 | $16.94 | 3,011,960 |
| 2024-06-20 | $17.21 | $17.35 | $16.75 | $16.75 | $16.75 | 5,170,600 |
| 2024-06-19 | $17.58 | $17.68 | $17.11 | $17.21 | $17.21 | 4,435,000 |
| 2024-06-18 | $17.04 | $17.66 | $17.04 | $17.63 | $17.63 | 6,185,440 |
| 2024-06-17 | $16.97 | $17.49 | $16.86 | $17.20 | $17.20 | 5,883,400 |
| 2024-06-14 | $17.20 | $17.25 | $16.74 | $16.90 | $16.90 | 4,836,600 |
| 2024-06-13 | $16.84 | $17.65 | $16.83 | $17.30 | $17.30 | 9,407,380 |
| 2024-06-12 | $16.58 | $16.97 | $16.55 | $16.84 | $16.84 | 5,126,390 |
| 2024-06-11 | $16.46 | $16.67 | $16.11 | $16.67 | $16.67 | 6,008,560 |
| 2024-06-07 | $17.00 | $17.05 | $16.31 | $16.72 | $16.72 | 8,610,090 |
| 2024-06-06 | $17.61 | $17.61 | $16.21 | $16.68 | $16.68 | 19,467,350 |
| 2024-06-05 | $18.98 | $19.19 | $17.93 | $18.13 | $18.13 | 24,810,560 |
| 2024-06-04 | $17.45 | $21.00 | $16.92 | $19.87 | $19.87 | 28,255,370 |
| 2024-06-03 | $17.58 | $17.78 | $17.32 | $17.50 | $17.50 | 3,121,100 |
| 2024-05-31 | $17.46 | $17.58 | $17.38 | $17.50 | $17.50 | 1,697,500 |
| 2024-05-30 | $17.12 | $17.65 | $16.99 | $17.30 | $17.30 | 3,135,600 |
| 2024-05-29 | $17.11 | $17.36 | $16.91 | $17.13 | $17.13 | 2,232,040 |
| 2024-05-28 | $17.28 | $17.34 | $17.03 | $17.12 | $17.12 | 1,974,390 |
| 2024-05-27 | $17.35 | $17.47 | $16.95 | $17.34 | $17.34 | 3,501,700 |
| 2024-05-24 | $17.05 | $17.45 | $17.00 | $17.32 | $17.32 | 2,902,060 |
| 2024-05-23 | $17.68 | $17.80 | $17.13 | $17.32 | $17.32 | 2,745,970 |
| 2024-05-22 | $17.84 | $17.88 | $17.52 | $17.72 | $17.72 | 2,273,940 |
| 2024-05-21 | $17.96 | $18.04 | $17.31 | $17.64 | $17.64 | 3,043,480 |
| 2024-05-20 | $17.79 | $18.09 | $17.69 | $18.05 | $18.05 | 3,760,620 |
| 2024-05-17 | $17.50 | $18.08 | $17.31 | $17.84 | $17.84 | 4,902,880 |
| 2024-05-16 | $17.52 | $17.87 | $17.23 | $17.42 | $17.42 | 4,065,440 |
| 2024-05-15 | $17.57 | $18.00 | $17.40 | $17.52 | $17.52 | 3,840,000 |
| 2024-05-14 | $17.68 | $17.90 | $17.40 | $17.58 | $17.58 | 2,582,500 |
| 2024-05-13 | $18.17 | $18.17 | $17.43 | $17.57 | $17.57 | 4,953,210 |
| 2024-05-10 | $18.70 | $18.70 | $18.19 | $18.30 | $18.30 | 3,175,950 |
| 2024-05-09 | $18.58 | $18.88 | $18.43 | $18.60 | $18.60 | 4,433,760 |
| 2024-05-08 | $19.01 | $19.34 | $18.68 | $18.74 | $18.74 | 4,420,480 |
| 2024-05-07 | $18.91 | $19.20 | $18.65 | $19.05 | $19.05 | 5,404,200 |
| 2024-05-06 | $18.58 | $18.99 | $18.41 | $18.95 | $18.95 | 5,630,320 |
| 2024-04-30 | $18.80 | $18.95 | $18.42 | $18.50 | $18.50 | 5,073,790 |
| 2024-04-29 | $18.76 | $19.08 | $18.45 | $18.98 | $18.98 | 8,609,850 |
| 2024-04-26 | $18.32 | $19.09 | $18.25 | $18.72 | $18.72 | 8,531,930 |
| 2024-04-25 | $18.50 | $18.72 | $18.13 | $18.55 | $18.55 | 6,533,500 |
| 2024-04-24 | $17.45 | $18.35 | $17.38 | $18.35 | $18.35 | 5,688,400 |
| 2024-04-23 | $17.46 | $17.64 | $17.16 | $17.45 | $17.45 | 3,649,880 |
| 2024-04-22 | $17.99 | $18.02 | $17.00 | $17.37 | $17.37 | 5,784,400 |
| 2024-04-19 | $17.55 | $18.08 | $17.30 | $18.07 | $18.07 | 4,724,600 |
| 2024-04-18 | $17.48 | $17.86 | $17.20 | $17.54 | $17.54 | 4,257,380 |
| 2024-04-17 | $17.15 | $17.98 | $17.12 | $17.65 | $17.65 | 3,951,970 |
| 2024-04-16 | $17.88 | $17.88 | $16.82 | $16.92 | $16.92 | 4,826,980 |
| 2024-04-15 | $18.20 | $18.29 | $17.39 | $17.88 | $17.88 | 4,006,990 |
| 2024-04-12 | $18.16 | $18.56 | $18.03 | $18.13 | $18.13 | 2,839,700 |
| 2024-04-11 | $17.72 | $18.57 | $17.70 | $18.16 | $18.16 | 3,540,400 |
| 2024-04-10 | $18.10 | $18.22 | $17.64 | $17.86 | $17.86 | 3,175,100 |
| 2024-04-09 | $17.99 | $18.38 | $17.90 | $18.23 | $18.23 | 4,198,710 |
| 2024-04-08 | $18.79 | $19.02 | $18.06 | $18.13 | $18.13 | 5,868,500 |
| 2024-04-03 | $18.76 | $18.83 | $18.25 | $18.79 | $18.79 | 3,850,000 |
| 2024-04-02 | $18.72 | $18.95 | $18.48 | $18.64 | $18.64 | 4,499,700 |
| 2024-04-01 | $18.80 | $18.99 | $18.51 | $18.72 | $18.72 | 4,907,230 |
| 2024-03-29 | $18.29 | $18.80 | $18.16 | $18.70 | $18.70 | 6,414,330 |
| 2024-03-28 | $17.73 | $18.77 | $17.68 | $18.31 | $18.31 | 7,391,760 |
| 2024-03-27 | $18.16 | $18.48 | $17.69 | $17.72 | $17.72 | 4,795,720 |
| 2024-03-26 | $18.28 | $18.92 | $17.96 | $18.30 | $18.30 | 7,442,960 |
| 2024-03-25 | $18.20 | $18.65 | $17.95 | $17.99 | $17.99 | 5,164,320 |
| 2024-03-22 | $18.66 | $18.80 | $18.29 | $18.33 | $18.33 | 5,019,770 |
| 2024-03-21 | $18.92 | $18.98 | $18.42 | $18.74 | $18.74 | 8,701,690 |
| 2024-03-20 | $19.45 | $19.70 | $18.82 | $18.96 | $18.96 | 11,492,000 |
| 2024-03-19 | $19.17 | $19.88 | $18.73 | $19.75 | $19.75 | 14,885,600 |
| 2024-03-18 | $19.06 | $19.19 | $18.65 | $18.93 | $18.93 | 8,880,870 |
| 2024-03-15 | $18.95 | $19.11 | $18.16 | $19.00 | $19.00 | 13,302,980 |
| 2024-03-14 | $18.60 | $19.39 | $18.36 | $18.83 | $18.83 | 19,009,680 |
| 2024-03-13 | $16.64 | $17.73 | $16.64 | $17.70 | $17.70 | 10,600,220 |
| 2024-03-12 | $16.76 | $16.82 | $16.42 | $16.72 | $16.72 | 5,021,300 |
| 2024-03-11 | $16.97 | $16.97 | $16.50 | $16.76 | $16.76 | 4,489,980 |
| 2024-03-08 | $16.50 | $16.94 | $16.20 | $16.76 | $16.76 | 4,618,300 |
| 2024-03-07 | $16.46 | $16.70 | $16.18 | $16.35 | $16.35 | 3,684,940 |
| 2024-03-06 | $15.95 | $16.79 | $15.95 | $16.52 | $16.52 | 5,273,600 |
| 2024-03-05 | $15.90 | $16.62 | $15.69 | $16.08 | $16.08 | 4,539,050 |
| 2024-03-04 | $16.31 | $16.63 | $15.66 | $16.14 | $16.14 | 5,134,280 |
| 2024-03-01 | $15.51 | $15.87 | $15.37 | $15.60 | $15.60 | 4,256,800 |
| 2024-02-29 | $14.75 | $15.57 | $14.72 | $15.57 | $15.57 | 3,567,740 |
| 2024-02-28 | $16.01 | $16.25 | $14.83 | $14.95 | $14.95 | 4,909,300 |
| 2024-02-27 | $15.40 | $16.04 | $15.12 | $16.04 | $16.04 | 5,110,790 |
| 2024-02-26 | $15.36 | $15.65 | $15.07 | $15.19 | $15.19 | 4,579,420 |
| 2024-02-23 | $14.49 | $15.15 | $14.46 | $15.13 | $15.13 | 3,996,480 |
| 2024-02-22 | $14.12 | $14.54 | $14.12 | $14.48 | $14.48 | 2,457,450 |
| 2024-02-21 | $13.90 | $14.56 | $13.89 | $14.25 | $14.25 | 2,630,160 |
| 2024-02-20 | $14.16 | $14.38 | $13.99 | $14.12 | $14.12 | 1,979,700 |
| 2024-02-19 | $14.15 | $14.59 | $14.02 | $14.25 | $14.25 | 3,664,700 |
| 2024-02-08 | $12.87 | $13.97 | $12.70 | $13.88 | $13.88 | 3,736,300 |
| 2024-02-07 | $13.20 | $13.53 | $12.58 | $12.70 | $12.70 | 2,743,350 |
| 2024-02-06 | $12.52 | $13.42 | $11.03 | $12.95 | $12.95 | 3,108,950 |
| 2024-02-05 | $13.64 | $13.64 | $12.12 | $12.36 | $12.36 | 3,291,180 |
| 2024-02-02 | $14.46 | $14.75 | $13.40 | $13.71 | $13.71 | 3,254,220 |
| 2024-02-01 | $14.25 | $14.84 | $14.00 | $14.53 | $14.53 | 2,198,330 |
| 2024-01-31 | $14.48 | $14.77 | $14.15 | $14.38 | $14.38 | 2,456,660 |
| 2024-01-30 | $14.80 | $14.87 | $14.41 | $14.57 | $14.57 | 2,165,700 |
| 2024-01-29 | $15.06 | $15.06 | $14.10 | $14.61 | $14.61 | 3,389,090 |
| 2024-01-26 | $15.23 | $15.29 | $14.87 | $15.06 | $15.06 | 2,848,650 |
| 2024-01-25 | $14.87 | $15.45 | $14.65 | $15.20 | $15.20 | 2,569,700 |
| 2024-01-24 | $14.87 | $14.98 | $14.31 | $14.92 | $14.92 | 2,954,400 |
| 2024-01-23 | $14.50 | $15.00 | $14.17 | $14.79 | $14.79 | 4,449,000 |
| 2024-01-22 | $15.39 | $15.44 | $14.36 | $14.76 | $14.76 | 4,135,530 |
| 2024-01-19 | $15.89 | $15.89 | $15.15 | $15.70 | $15.70 | 3,850,400 |
| 2024-01-18 | $15.65 | $15.79 | $14.92 | $15.79 | $15.79 | 4,849,200 |
| 2024-01-17 | $15.99 | $16.18 | $15.50 | $15.95 | $15.95 | 2,599,200 |
| 2024-01-16 | $16.00 | $16.26 | $15.78 | $16.10 | $16.10 | 2,056,400 |
| 2024-01-15 | $15.96 | $16.30 | $15.76 | $16.08 | $16.08 | 2,048,060 |
| 2024-01-12 | $16.05 | $16.53 | $15.97 | $16.00 | $16.00 | 2,958,900 |
| 2024-01-11 | $15.68 | $16.20 | $15.54 | $15.96 | $15.96 | 2,061,500 |
| 2024-01-10 | $15.80 | $15.83 | $15.47 | $15.63 | $15.63 | 1,554,970 |
| 2024-01-09 | $15.75 | $15.95 | $15.63 | $15.76 | $15.76 | 1,564,200 |
| 2024-01-08 | $15.95 | $16.01 | $15.62 | $15.70 | $15.70 | 2,104,200 |
| 2024-01-05 | $16.18 | $16.55 | $15.80 | $16.04 | $16.04 | 2,622,840 |
| 2024-01-04 | $16.60 | $16.60 | $16.27 | $16.43 | $16.43 | 1,381,300 |
| 2024-01-03 | $16.75 | $16.82 | $16.27 | $16.56 | $16.56 | 2,568,200 |
| 2024-01-02 | $16.83 | $16.96 | $16.72 | $16.82 | $16.82 | 3,209,300 |
| 2024-01-01 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-12-29 | $16.47 | $16.85 | $16.38 | $16.85 | $16.85 | 3,641,800 |
| 2023-12-28 | $15.99 | $16.58 | $15.75 | $16.44 | $16.44 | 3,164,400 |
| 2023-12-27 | $15.82 | $16.18 | $15.82 | $16.04 | $16.04 | 2,112,100 |
| 2023-12-26 | $16.39 | $16.46 | $15.81 | $15.83 | $15.83 | 2,817,600 |
| 2023-12-25 | $16.19 | $16.48 | $16.18 | $16.42 | $16.42 | 2,175,900 |
| 2023-12-22 | $16.55 | $16.63 | $16.10 | $16.16 | $16.16 | 2,642,700 |
| 2023-12-21 | $16.38 | $16.68 | $16.11 | $16.54 | $16.54 | 2,457,890 |
| 2023-12-20 | $16.54 | $16.70 | $16.30 | $16.38 | $16.38 | 2,100,500 |
| 2023-12-19 | $16.57 | $16.62 | $16.21 | $16.54 | $16.54 | 2,721,340 |
| 2023-12-18 | $16.41 | $16.85 | $16.32 | $16.62 | $16.62 | 3,058,000 |
| 2023-12-15 | $16.60 | $16.64 | $16.31 | $16.50 | $16.50 | 2,711,790 |
| 2023-12-14 | $16.69 | $16.71 | $16.27 | $16.41 | $16.41 | 4,372,070 |
| 2023-12-13 | $16.77 | $16.80 | $16.46 | $16.68 | $16.68 | 3,266,120 |
| 2023-12-12 | $16.93 | $16.94 | $16.61 | $16.77 | $16.77 | 3,354,800 |
| 2023-12-11 | $16.52 | $17.00 | $16.41 | $16.94 | $16.94 | 3,630,900 |
| 2023-12-08 | $16.76 | $17.02 | $16.41 | $16.69 | $16.69 | 5,836,240 |
| 2023-12-07 | $17.02 | $17.13 | $16.72 | $16.82 | $16.82 | 4,674,100 |
| 2023-12-06 | $16.77 | $17.33 | $16.70 | $17.02 | $17.02 | 6,543,920 |
| 2023-12-05 | $17.70 | $17.80 | $16.71 | $16.77 | $16.77 | 9,708,410 |
| 2023-12-04 | $17.79 | $18.13 | $17.50 | $17.75 | $17.75 | 6,788,080 |
| 2023-12-01 | $18.42 | $18.42 | $17.63 | $17.97 | $17.97 | 8,552,890 |
| 2023-11-30 | $18.65 | $18.98 | $17.70 | $18.18 | $18.18 | 15,151,920 |
| 2023-11-29 | $19.06 | $19.35 | $18.50 | $19.07 | $19.07 | 20,344,160 |
| 2023-11-28 | $18.85 | $19.80 | $18.34 | $18.60 | $18.60 | 23,788,280 |
| 2023-11-27 | $18.49 | $18.75 | $18.00 | $18.32 | $18.32 | 14,064,700 |
| 2023-11-24 | $18.41 | $18.46 | $17.71 | $17.86 | $17.86 | 10,143,920 |
| 2023-11-23 | $17.31 | $18.89 | $17.25 | $18.55 | $18.55 | 20,323,420 |
| 2023-11-22 | $18.02 | $18.03 | $17.20 | $17.20 | $17.20 | 12,627,820 |
| 2023-11-21 | $17.80 | $18.74 | $17.62 | $18.09 | $18.09 | 20,545,180 |
| 2023-11-20 | $17.71 | $17.84 | $17.21 | $17.44 | $17.44 | 6,799,880 |
| 2023-11-17 | $17.25 | $17.82 | $17.22 | $17.68 | $17.68 | 8,316,080 |
| 2023-11-16 | $17.50 | $17.63 | $17.20 | $17.46 | $17.46 | 7,328,920 |
| 2023-11-15 | $17.23 | $17.61 | $16.83 | $17.60 | $17.60 | 10,210,660 |
| 2023-11-14 | $16.93 | $17.30 | $16.83 | $17.03 | $17.03 | 5,532,900 |
| 2023-11-13 | $16.95 | $17.30 | $16.86 | $17.09 | $17.09 | 6,042,770 |
| 2023-11-10 | $17.40 | $17.68 | $17.00 | $17.09 | $17.09 | 6,412,080 |
| 2023-11-09 | $17.70 | $17.70 | $17.02 | $17.58 | $17.58 | 8,845,830 |
| 2023-11-08 | $17.79 | $17.99 | $17.31 | $17.51 | $17.51 | 10,069,000 |
| 2023-11-07 | $17.30 | $17.93 | $17.18 | $17.70 | $17.70 | 12,449,560 |
| 2023-11-06 | $16.88 | $17.55 | $16.88 | $17.41 | $17.41 | 11,118,540 |
| 2023-11-03 | $16.63 | $16.95 | $16.40 | $16.87 | $16.87 | 7,074,540 |
| 2023-11-02 | $16.69 | $17.15 | $16.42 | $16.48 | $16.48 | 9,313,360 |
| 2023-11-01 | $16.66 | $17.12 | $16.47 | $16.74 | $16.74 | 8,994,990 |
| 2023-10-31 | $17.39 | $17.55 | $16.45 | $16.82 | $16.82 | 13,234,180 |
| 2023-10-30 | $17.64 | $17.75 | $17.24 | $17.36 | $17.36 | 13,914,220 |
| 2023-10-27 | $18.34 | $18.70 | $17.65 | $17.77 | $17.77 | 19,260,020 |
| 2023-10-26 | $18.02 | $18.79 | $17.54 | $18.32 | $18.32 | 27,626,320 |
| 2023-10-25 | $16.46 | $17.37 | $16.29 | $16.98 | $16.98 | 14,596,230 |
| 2023-10-24 | $16.87 | $16.87 | $16.20 | $16.48 | $16.48 | 10,638,490 |
| 2023-10-23 | $16.72 | $17.42 | $16.30 | $16.81 | $16.81 | 11,979,540 |
| 2023-10-20 | $16.62 | $17.24 | $16.51 | $16.60 | $16.60 | 10,664,650 |
| 2023-10-19 | $17.02 | $17.33 | $16.60 | $17.20 | $17.20 | 17,566,060 |
| 2023-10-18 | $16.30 | $17.41 | $16.29 | $17.40 | $17.40 | 18,049,400 |
| 2023-10-17 | $16.93 | $17.60 | $16.38 | $16.53 | $16.53 | 13,831,340 |
| 2023-10-16 | $16.60 | $17.25 | $16.55 | $16.80 | $16.80 | 13,819,280 |
| 2023-10-13 | $16.32 | $17.05 | $16.32 | $16.80 | $16.80 | 12,092,500 |
| 2023-10-12 | $16.65 | $16.93 | $16.15 | $16.48 | $16.48 | 10,115,580 |
| 2023-10-11 | $17.00 | $17.04 | $16.30 | $16.40 | $16.40 | 12,352,500 |
| 2023-10-10 | $17.16 | $17.33 | $16.70 | $17.06 | $17.06 | 16,162,730 |
| 2023-10-09 | $16.75 | $17.99 | $16.70 | $17.16 | $17.16 | 24,367,080 |
| 2023-09-28 | $15.00 | $16.04 | $14.83 | $15.78 | $15.78 | 13,854,440 |
| 2023-09-27 | $14.45 | $14.74 | $14.20 | $14.58 | $14.58 | 4,879,360 |
| 2023-09-26 | $14.73 | $14.85 | $14.38 | $14.44 | $14.44 | 5,704,800 |
| 2023-09-25 | $14.40 | $14.94 | $14.40 | $14.78 | $14.78 | 8,875,070 |
| 2023-09-22 | $14.09 | $14.65 | $13.87 | $14.55 | $14.55 | 9,133,960 |
| 2023-09-21 | $14.60 | $15.08 | $14.01 | $14.19 | $14.19 | 8,829,010 |
| 2023-09-20 | $15.12 | $15.37 | $14.53 | $14.57 | $14.57 | 10,342,090 |
| 2023-09-19 | $15.52 | $15.56 | $15.00 | $15.24 | $15.24 | 15,949,630 |
| 2023-09-18 | $14.39 | $16.85 | $14.20 | $16.04 | $16.04 | 20,104,120 |
| 2023-09-15 | $14.84 | $14.90 | $14.30 | $14.41 | $14.41 | 3,352,950 |
| 2023-09-14 | $14.65 | $14.93 | $14.40 | $14.55 | $14.55 | 3,362,700 |
| 2023-09-13 | $15.15 | $15.15 | $14.70 | $14.80 | $14.80 | 2,754,400 |
| 2023-09-12 | $15.00 | $15.18 | $14.80 | $15.04 | $15.04 | 3,815,780 |
| 2023-09-11 | $14.68 | $15.09 | $14.40 | $15.01 | $15.01 | 4,444,160 |
| 2023-09-08 | $14.61 | $14.80 | $14.60 | $14.69 | $14.69 | 2,909,540 |
| 2023-09-07 | $15.18 | $15.19 | $14.60 | $14.72 | $14.72 | 3,684,500 |
| 2023-09-06 | $15.10 | $15.27 | $15.00 | $15.17 | $15.17 | 2,222,900 |
| 2023-09-05 | $15.07 | $15.21 | $15.03 | $15.03 | $15.03 | 1,656,200 |
| 2023-09-04 | $14.78 | $15.20 | $14.71 | $15.08 | $15.08 | 2,646,400 |
| 2023-09-01 | $14.71 | $14.95 | $14.50 | $14.68 | $14.68 | 2,665,710 |
| 2023-08-31 | $14.93 | $15.03 | $14.66 | $14.72 | $14.72 | 2,253,560 |
| 2023-08-30 | $14.77 | $15.26 | $14.68 | $14.83 | $14.83 | 3,093,910 |
| 2023-08-29 | $14.06 | $14.67 | $13.94 | $14.63 | $14.63 | 3,269,180 |
| 2023-08-28 | $14.84 | $14.89 | $13.98 | $14.00 | $14.00 | 1,672,690 |
| 2023-08-25 | $14.24 | $14.38 | $13.88 | $13.95 | $13.95 | 1,667,900 |
| 2023-08-24 | $14.03 | $14.56 | $13.75 | $14.27 | $14.27 | 1,999,600 |
| 2023-08-23 | $14.38 | $14.45 | $13.90 | $14.03 | $14.03 | 1,533,700 |
| 2023-08-22 | $14.21 | $14.47 | $13.89 | $14.35 | $14.35 | 2,122,640 |
| 2023-08-21 | $14.43 | $14.62 | $14.22 | $14.28 | $14.28 | 1,206,700 |
| 2023-08-18 | $14.57 | $14.69 | $14.40 | $14.42 | $14.42 | 1,480,200 |
| 2023-08-17 | $14.17 | $14.66 | $14.00 | $14.54 | $14.54 | 1,439,800 |
| 2023-08-16 | $14.30 | $14.46 | $14.10 | $14.18 | $14.18 | 1,258,600 |
| 2023-08-15 | $14.45 | $14.71 | $14.27 | $14.40 | $14.40 | 1,437,390 |
| 2023-08-14 | $14.69 | $14.75 | $14.27 | $14.44 | $14.44 | 2,596,000 |
| 2023-08-11 | $15.00 | $15.10 | $14.60 | $14.75 | $14.75 | 2,083,310 |
| 2023-08-10 | $15.00 | $15.02 | $14.74 | $15.00 | $15.00 | 1,601,840 |
| 2023-08-09 | $15.12 | $15.28 | $14.85 | $14.99 | $14.99 | 2,097,590 |
| 2023-08-08 | $15.66 | $15.66 | $15.11 | $15.27 | $15.27 | 2,184,250 |
| 2023-08-07 | $15.59 | $15.70 | $15.27 | $15.40 | $15.40 | 1,839,020 |
| 2023-08-04 | $15.71 | $15.99 | $15.59 | $15.74 | $15.74 | 1,779,180 |
| 2023-08-03 | $15.95 | $16.00 | $15.54 | $15.74 | $15.74 | 2,011,400 |
| 2023-08-02 | $16.11 | $16.26 | $15.91 | $16.00 | $16.00 | 1,832,520 |
| 2023-08-01 | $16.30 | $16.34 | $15.99 | $16.10 | $16.10 | 1,652,680 |
| 2023-07-31 | $16.40 | $16.55 | $16.21 | $16.35 | $16.35 | 1,939,010 |
| 2023-07-28 | $15.94 | $16.52 | $15.68 | $16.25 | $16.25 | 2,645,130 |
| 2023-07-27 | $16.03 | $16.57 | $15.88 | $16.05 | $16.05 | 2,622,280 |
| 2023-07-26 | $16.16 | $16.30 | $15.80 | $15.85 | $15.85 | 1,000,040 |
| 2023-07-25 | $15.94 | $16.30 | $15.80 | $16.20 | $16.20 | 1,737,100 |
| 2023-07-24 | $15.90 | $15.98 | $15.61 | $15.65 | $15.65 | 1,557,400 |
| 2023-07-21 | $16.31 | $16.37 | $15.96 | $15.96 | $15.96 | 2,639,590 |
| 2023-07-20 | $16.59 | $16.71 | $16.28 | $16.44 | $16.44 | 1,525,380 |
| 2023-07-19 | $16.72 | $16.99 | $16.40 | $16.61 | $16.61 | 1,509,980 |
| 2023-07-18 | $16.48 | $16.86 | $16.10 | $16.73 | $16.73 | 2,199,900 |
| 2023-07-17 | $16.28 | $16.61 | $16.01 | $16.50 | $16.50 | 3,303,730 |
| 2023-07-14 | $16.74 | $16.80 | $16.29 | $16.36 | $16.36 | 2,232,280 |
| 2023-07-13 | $16.70 | $16.94 | $16.55 | $16.78 | $16.78 | 2,987,930 |
| 2023-07-12 | $16.84 | $17.04 | $16.60 | $16.69 | $16.69 | 1,678,900 |
| 2023-07-11 | $16.60 | $16.88 | $16.38 | $16.81 | $16.81 | 1,722,420 |
| 2023-07-10 | $16.71 | $16.88 | $16.39 | $16.51 | $16.51 | 1,486,180 |
| 2023-07-07 | $16.79 | $17.00 | $16.63 | $16.67 | $16.67 | 1,405,660 |
| 2023-07-06 | $17.00 | $17.03 | $16.71 | $16.90 | $16.90 | 1,518,070 |
| 2023-07-05 | $17.14 | $17.29 | $16.90 | $17.00 | $17.00 | 2,410,560 |
| 2023-07-04 | $16.60 | $17.33 | $16.50 | $17.16 | $17.16 | 4,144,210 |
| 2023-07-03 | $16.68 | $16.90 | $16.51 | $16.60 | $16.60 | 1,852,640 |
| 2023-06-30 | $16.40 | $16.76 | $16.26 | $16.67 | $16.67 | 2,112,940 |
| 2023-06-29 | $16.18 | $16.57 | $16.14 | $16.40 | $16.40 | 2,209,930 |
| 2023-06-28 | $16.09 | $16.30 | $15.63 | $16.11 | $16.11 | 2,410,550 |
| 2023-06-27 | $16.10 | $16.22 | $15.94 | $16.08 | $16.08 | 1,533,470 |
| 2023-06-26 | $16.15 | $16.43 | $15.83 | $15.95 | $15.95 | 2,580,650 |
| 2023-06-21 | $16.41 | $16.72 | $16.38 | $16.45 | $16.18 | 3,090,680 |
| 2023-06-20 | $16.29 | $16.69 | $16.15 | $16.46 | $16.19 | 2,469,960 |
| 2023-06-19 | $16.20 | $16.43 | $16.13 | $16.31 | $16.04 | 2,499,060 |
| 2023-06-16 | $16.64 | $16.64 | $16.19 | $16.29 | $16.02 | 3,378,960 |
| 2023-06-15 | $16.33 | $16.70 | $16.13 | $16.64 | $16.64 | 3,807,110 |
| 2023-06-14 | $16.00 | $16.46 | $15.75 | $16.33 | $16.33 | 4,203,040 |
| 2023-06-13 | $15.95 | $16.02 | $15.77 | $15.92 | $15.92 | 2,386,220 |
| 2023-06-12 | $15.30 | $15.97 | $15.16 | $15.84 | $15.84 | 3,123,090 |
| 2023-06-09 | $15.12 | $15.34 | $14.92 | $15.22 | $15.22 | 1,439,670 |
| 2023-06-08 | $15.13 | $15.27 | $14.97 | $15.07 | $15.07 | 1,301,090 |
| 2023-06-07 | $15.40 | $15.54 | $15.03 | $15.14 | $15.14 | 1,368,910 |
| 2023-06-06 | $15.90 | $15.94 | $15.33 | $15.39 | $15.39 | 1,761,800 |
| 2023-06-05 | $16.09 | $16.10 | $15.76 | $15.93 | $15.93 | 2,908,270 |
| 2023-06-02 | $15.45 | $16.03 | $15.45 | $15.97 | $15.97 | 2,247,490 |
| 2023-06-01 | $15.76 | $15.85 | $15.42 | $15.48 | $15.48 | 1,776,980 |
| 2023-05-31 | $15.78 | $15.94 | $15.65 | $15.68 | $15.68 | 1,216,280 |
| 2023-05-30 | $15.72 | $16.20 | $15.69 | $15.88 | $15.88 | 2,533,540 |
| 2023-05-29 | $16.00 | $16.01 | $15.60 | $15.67 | $15.67 | 1,325,860 |
| 2023-05-26 | $15.90 | $16.09 | $15.41 | $16.01 | $16.01 | 2,227,820 |
| 2023-05-25 | $15.57 | $16.00 | $15.47 | $15.79 | $15.79 | 2,550,000 |
| 2023-05-24 | $15.54 | $15.79 | $15.36 | $15.63 | $15.63 | 1,945,000 |
| 2023-05-23 | $15.85 | $15.87 | $15.56 | $15.63 | $15.63 | 1,582,300 |
| 2023-05-22 | $15.25 | $15.76 | $15.05 | $15.69 | $15.69 | 2,251,380 |
| 2023-05-19 | $15.09 | $15.31 | $14.93 | $15.17 | $15.17 | 1,053,160 |
| 2023-05-18 | $15.44 | $15.51 | $15.13 | $15.23 | $15.23 | 3,165,070 |
| 2023-05-17 | $15.22 | $15.45 | $15.22 | $15.44 | $15.44 | 1,066,100 |
| 2023-05-16 | $15.58 | $15.64 | $15.20 | $15.25 | $15.25 | 1,868,520 |
| 2023-05-15 | $15.16 | $15.37 | $14.97 | $15.33 | $15.33 | 1,374,400 |
| 2023-05-12 | $15.33 | $15.41 | $15.00 | $15.16 | $15.16 | 1,460,320 |
| 2023-05-11 | $15.49 | $15.58 | $15.20 | $15.20 | $15.20 | 1,805,330 |
| 2023-05-10 | $14.60 | $15.48 | $14.59 | $15.40 | $15.40 | 3,869,920 |
| 2023-05-09 | $15.18 | $15.18 | $14.50 | $14.60 | $14.60 | 2,882,230 |
| 2023-05-08 | $15.10 | $15.31 | $15.07 | $15.18 | $15.18 | 1,191,740 |
| 2023-05-05 | $15.37 | $15.51 | $14.94 | $15.22 | $15.22 | 3,110,900 |
| 2023-05-04 | $15.76 | $15.76 | $15.30 | $15.49 | $15.49 | 2,732,030 |
| 2023-05-03 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
| 2023-05-02 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
| 2023-04-28 | $15.65 | $15.95 | $15.51 | $15.78 | $15.78 | 3,182,140 |
| 2023-04-27 | $15.47 | $15.95 | $15.31 | $15.47 | $15.47 | 2,232,590 |
| 2023-04-26 | $15.20 | $15.79 | $14.92 | $15.59 | $15.59 | 2,706,590 |
| 2023-04-25 | $15.14 | $15.29 | $14.79 | $15.14 | $15.14 | 1,831,050 |
| 2023-04-24 | $15.05 | $15.38 | $14.73 | $15.14 | $15.14 | 1,948,350 |
| 2023-04-21 | $15.74 | $15.74 | $15.00 | $15.05 | $15.05 | 2,159,500 |
| 2023-04-20 | $15.57 | $15.89 | $15.34 | $15.63 | $15.63 | 1,604,150 |
| 2023-04-19 | $15.90 | $16.00 | $15.56 | $15.70 | $15.70 | 2,899,050 |
| 2023-04-18 | $15.68 | $16.38 | $15.62 | $16.12 | $16.12 | 3,656,580 |
| 2023-04-17 | $15.26 | $15.72 | $15.23 | $15.60 | $15.60 | 2,391,980 |
| 2023-04-14 | $15.30 | $15.60 | $15.30 | $15.51 | $15.51 | 2,031,820 |
| 2023-04-13 | $15.59 | $15.59 | $15.10 | $15.30 | $15.30 | 2,679,050 |
| 2023-04-12 | $15.59 | $15.86 | $15.33 | $15.59 | $15.59 | 2,930,030 |
| 2023-04-11 | $15.68 | $15.77 | $15.35 | $15.59 | $15.59 | 2,000,710 |
| 2023-04-10 | $15.95 | $16.18 | $15.47 | $15.68 | $15.68 | 5,358,210 |
| 2023-04-07 | $16.18 | $16.55 | $15.99 | $16.08 | $16.08 | 3,119,380 |
| 2023-04-06 | $16.28 | $16.49 | $16.10 | $16.24 | $16.24 | 2,165,150 |
| 2023-04-05 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
| 2023-04-04 | $17.15 | $17.15 | $16.11 | $16.28 | $16.28 | 3,922,130 |
| 2023-04-03 | $16.74 | $17.18 | $16.74 | $17.00 | $17.00 | 3,474,990 |
| 2023-03-31 | $17.00 | $17.06 | $16.67 | $16.91 | $16.91 | 2,368,620 |
| 2023-03-30 | $16.85 | $17.00 | $16.66 | $16.85 | $16.85 | 1,951,160 |
| 2023-03-29 | $17.30 | $17.30 | $16.76 | $17.00 | $17.00 | 2,334,140 |
| 2023-03-28 | $17.20 | $17.40 | $16.91 | $17.25 | $17.25 | 3,981,390 |
| 2023-03-27 | $18.15 | $18.22 | $17.05 | $17.40 | $17.40 | 7,271,540 |
| 2023-03-24 | $17.10 | $18.23 | $16.96 | $18.23 | $18.23 | 5,441,690 |
| 2023-03-23 | $17.18 | $17.30 | $16.88 | $17.24 | $17.24 | 2,254,900 |
| 2023-03-22 | $17.59 | $17.59 | $16.90 | $17.18 | $17.18 | 3,319,460 |
| 2023-03-21 | $16.68 | $17.26 | $16.31 | $17.10 | $17.10 | 3,154,080 |
| 2023-03-20 | $16.65 | $17.06 | $15.88 | $16.71 | $16.71 | 4,429,430 |
| 2023-03-17 | $16.31 | $16.72 | $16.22 | $16.64 | $16.64 | 2,853,900 |
| 2023-03-16 | $16.73 | $16.94 | $16.10 | $16.31 | $16.31 | 2,977,200 |
| 2023-03-15 | $16.42 | $17.09 | $16.42 | $16.88 | $16.88 | 4,504,350 |
| 2023-03-14 | $17.00 | $17.15 | $15.83 | $16.40 | $16.40 | 7,598,380 |
| 2023-03-13 | $17.03 | $17.25 | $16.57 | $17.11 | $17.11 | 4,898,880 |
| 2023-03-10 | $17.50 | $17.89 | $17.09 | $17.12 | $17.12 | 4,118,400 |
| 2023-03-09 | $17.23 | $17.57 | $17.20 | $17.30 | $17.30 | 3,387,700 |
| 2023-03-08 | $17.69 | $17.83 | $17.18 | $17.22 | $17.22 | 4,727,180 |
| 2023-03-07 | $18.10 | $18.11 | $17.50 | $17.69 | $17.69 | 3,496,720 |
| 2023-03-06 | $18.19 | $18.35 | $17.99 | $18.10 | $18.10 | 2,154,240 |
| 2023-03-03 | $18.65 | $18.73 | $17.80 | $18.19 | $18.19 | 4,603,400 |
| 2023-03-02 | $18.98 | $19.00 | $18.21 | $18.65 | $18.65 | 4,810,380 |
| 2023-03-01 | $19.00 | $19.37 | $18.53 | $19.09 | $19.09 | 3,793,630 |
| 2023-02-28 | $18.87 | $19.16 | $18.70 | $19.05 | $19.05 | 2,634,600 |
| 2023-02-27 | $19.30 | $19.60 | $18.76 | $18.87 | $18.87 | 3,074,660 |
| 2023-02-24 | $19.67 | $19.77 | $19.21 | $19.40 | $19.40 | 3,302,600 |
| 2023-02-23 | $19.40 | $20.60 | $19.10 | $19.77 | $19.77 | 8,244,690 |
| 2023-02-22 | $19.00 | $19.75 | $18.91 | $19.33 | $19.33 | 6,246,910 |
| 2023-02-21 | $19.20 | $20.06 | $18.54 | $19.13 | $19.13 | 9,388,420 |
| 2023-02-20 | $17.99 | $18.60 | $17.65 | $18.60 | $18.60 | 3,429,140 |
| 2023-02-17 | $18.34 | $18.63 | $18.00 | $18.00 | $18.00 | 2,367,760 |
| 2023-02-16 | $18.55 | $19.17 | $18.07 | $18.28 | $18.28 | 4,285,720 |
| 2023-02-15 | $18.28 | $18.65 | $18.10 | $18.46 | $18.46 | 3,667,930 |
| 2023-02-14 | $18.70 | $18.79 | $17.89 | $18.09 | $18.09 | 4,950,360 |
| 2023-02-13 | $18.60 | $18.87 | $18.42 | $18.69 | $18.69 | 1,946,600 |
| 2023-02-10 | $18.76 | $18.80 | $18.30 | $18.65 | $18.65 | 2,198,740 |
| 2023-02-09 | $18.52 | $18.89 | $18.42 | $18.76 | $18.76 | 2,734,980 |
| 2023-02-08 | $18.51 | $18.94 | $18.30 | $18.35 | $18.35 | 3,680,400 |
| 2023-02-07 | $18.06 | $18.60 | $17.95 | $18.58 | $18.58 | 4,404,400 |
| 2023-02-06 | $18.00 | $18.15 | $17.66 | $17.92 | $17.92 | 2,928,560 |
| 2023-02-03 | $18.01 | $18.24 | $17.45 | $17.95 | $17.95 | 5,215,380 |
| 2023-02-02 | $17.58 | $18.58 | $17.30 | $18.35 | $18.35 | 7,544,880 |
| 2023-02-01 | $17.04 | $17.67 | $16.99 | $17.58 | $17.58 | 4,693,620 |
| 2023-01-31 | $17.13 | $17.40 | $16.89 | $17.09 | $17.09 | 3,217,580 |
| 2023-01-30 | $16.96 | $17.35 | $16.62 | $17.35 | $17.35 | 4,707,840 |
| 2023-01-20 | $16.49 | $16.83 | $16.30 | $16.53 | $16.53 | 2,599,580 |
| 2023-01-19 | $16.58 | $16.65 | $16.17 | $16.52 | $16.52 | 3,199,200 |
| 2023-01-18 | $16.23 | $16.70 | $16.11 | $16.59 | $16.59 | 3,452,000 |
| 2023-01-17 | $16.10 | $16.44 | $15.98 | $16.33 | $16.33 | 2,777,360 |
| 2023-01-16 | $16.01 | $16.30 | $15.86 | $16.17 | $16.17 | 2,209,360 |
| 2023-01-13 | $16.25 | $16.43 | $15.81 | $16.09 | $16.09 | 4,751,060 |
| 2023-01-12 | $15.43 | $16.06 | $15.42 | $16.01 | $16.01 | 4,657,980 |
| 2023-01-11 | $15.47 | $15.61 | $15.25 | $15.29 | $15.29 | 1,822,700 |
| 2023-01-10 | $15.49 | $15.64 | $15.27 | $15.57 | $15.57 | 1,845,460 |
| 2023-01-09 | $15.46 | $15.74 | $15.31 | $15.41 | $15.41 | 1,558,680 |
| 2023-01-06 | $15.37 | $15.65 | $15.25 | $15.46 | $15.46 | 2,571,220 |
| 2023-01-05 | $14.96 | $15.50 | $14.85 | $15.30 | $15.30 | 2,457,340 |
| 2023-01-04 | $15.04 | $15.11 | $14.78 | $14.87 | $14.87 | 1,815,800 |
| 2023-01-03 | $14.55 | $15.14 | $14.32 | $15.05 | $15.05 | 3,244,140 |
| 2023-01-02 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 0 |
| 2022-12-30 | $14.29 | $14.64 | $14.29 | $14.44 | $14.44 | 1,917,600 |
| 2022-12-29 | $14.30 | $14.55 | $14.17 | $14.35 | $14.35 | 1,327,980 |
| 2022-12-28 | $14.70 | $14.70 | $14.17 | $14.32 | $14.32 | 2,153,380 |
| 2022-12-27 | $14.44 | $14.79 | $14.10 | $14.70 | $14.70 | 2,912,000 |
| 2022-12-26 | $14.28 | $14.60 | $14.28 | $14.42 | $14.42 | 2,021,850 |
| 2022-12-23 | $14.36 | $14.60 | $14.16 | $14.39 | $14.39 | 2,252,400 |
| 2022-12-22 | $15.02 | $15.02 | $14.28 | $14.36 | $14.36 | 1,976,860 |
| 2022-12-21 | $15.20 | $15.21 | $14.56 | $14.91 | $14.91 | 2,277,120 |
| 2022-12-20 | $15.10 | $15.35 | $14.88 | $15.11 | $15.11 | 1,942,080 |
| 2022-12-19 | $15.23 | $15.84 | $15.08 | $15.30 | $15.30 | 2,283,840 |
| 2022-12-16 | $16.06 | $16.07 | $15.13 | $15.26 | $15.26 | 3,293,980 |
| 2022-12-15 | $15.28 | $16.09 | $15.17 | $16.06 | $16.06 | 3,848,160 |
| 2022-12-14 | $15.16 | $15.32 | $15.05 | $15.12 | $15.12 | 1,833,720 |
| 2022-12-13 | $15.77 | $15.79 | $15.00 | $15.18 | $15.18 | 4,036,940 |
| 2022-12-12 | $15.96 | $16.00 | $15.55 | $15.77 | $15.77 | 2,041,700 |
| 2022-12-09 | $16.19 | $16.44 | $15.80 | $15.96 | $15.96 | 2,404,100 |
| 2022-12-08 | $16.34 | $16.48 | $16.03 | $16.19 | $16.19 | 1,512,840 |
| 2022-12-07 | $16.56 | $16.87 | $16.20 | $16.38 | $16.38 | 2,683,900 |
| 2022-12-06 | $16.41 | $16.71 | $15.77 | $16.67 | $16.67 | 3,527,920 |
| 2022-12-05 | $16.70 | $16.87 | $16.43 | $16.46 | $16.46 | 2,042,960 |
| 2022-12-01 | $17.00 | $17.12 | $16.64 | $16.85 | $16.85 | 2,690,820 |
| 2022-11-30 | $16.38 | $17.09 | $16.30 | $16.77 | $16.77 | 2,637,720 |
| 2022-11-29 | $16.47 | $16.69 | $16.17 | $16.57 | $16.57 | 2,675,810 |
| 2022-11-28 | $16.50 | $16.61 | $16.12 | $16.41 | $16.41 | 2,259,040 |
| 2022-11-25 | $16.66 | $16.96 | $16.40 | $16.63 | $16.63 | 1,937,340 |
| 2022-11-24 | $16.80 | $17.28 | $16.60 | $16.89 | $16.89 | 2,161,980 |
| 2022-11-23 | $17.20 | $17.39 | $16.38 | $16.82 | $16.82 | 3,120,200 |
| 2022-11-22 | $17.85 | $17.95 | $17.10 | $17.24 | $17.24 | 3,088,320 |
| 2022-11-21 | $17.50 | $18.00 | $17.16 | $17.95 | $17.95 | 2,901,480 |
| 2022-11-18 | $17.82 | $17.95 | $17.51 | $17.56 | $17.56 | 2,329,910 |
| 2022-11-17 | $18.23 | $18.23 | $17.47 | $17.68 | $17.68 | 2,919,600 |
| 2022-11-16 | $18.76 | $19.00 | $17.98 | $18.19 | $18.19 | 3,769,840 |
| 2022-11-15 | $18.31 | $18.95 | $18.10 | $18.75 | $18.75 | 2,834,980 |
| 2022-11-14 | $18.41 | $18.56 | $18.12 | $18.40 | $18.40 | 3,599,660 |
| 2022-11-11 | $19.40 | $19.40 | $18.32 | $18.40 | $18.40 | 4,391,100 |
| 2022-11-10 | $19.08 | $19.18 | $18.50 | $18.80 | $18.80 | 3,448,980 |
| 2022-11-09 | $19.23 | $19.50 | $18.88 | $18.95 | $18.95 | 3,968,340 |
| 2022-11-08 | $19.98 | $19.98 | $18.91 | $19.23 | $19.23 | 4,160,130 |
| 2022-11-07 | $19.22 | $20.25 | $19.00 | $19.72 | $19.72 | 7,763,340 |
| 2022-11-04 | $17.54 | $19.55 | $17.48 | $19.06 | $19.06 | 6,698,680 |
| 2022-11-03 | $17.80 | $17.84 | $17.38 | $17.54 | $17.54 | 2,061,780 |
| 2022-11-02 | $16.80 | $17.85 | $16.44 | $17.70 | $17.70 | 4,241,400 |
| 2022-11-01 | $16.30 | $16.87 | $16.20 | $16.79 | $16.79 | 2,645,800 |
| 2022-10-31 | $15.76 | $16.30 | $15.76 | $16.18 | $16.18 | 2,075,830 |
| 2022-10-28 | $17.36 | $17.36 | $15.83 | $15.90 | $15.90 | 3,742,300 |
| 2022-10-27 | $17.69 | $17.85 | $17.02 | $17.02 | $17.02 | 3,125,600 |
| 2022-10-26 | $17.13 | $17.94 | $17.01 | $17.62 | $17.62 | 4,448,110 |
| 2022-10-25 | $18.00 | $18.00 | $16.79 | $17.37 | $17.37 | 4,573,410 |
| 2022-10-24 | $17.24 | $17.57 | $17.07 | $17.35 | $17.35 | 1,949,200 |
| 2022-10-21 | $17.20 | $17.68 | $17.12 | $17.35 | $17.35 | 2,078,780 |
| 2022-10-20 | $17.77 | $17.77 | $16.75 | $17.35 | $17.35 | 3,635,940 |
| 2022-10-19 | $17.03 | $18.00 | $17.01 | $17.77 | $17.77 | 3,995,320 |
| 2022-10-18 | $16.50 | $17.33 | $16.44 | $17.33 | $17.33 | 5,672,500 |
| 2022-10-17 | $16.49 | $16.69 | $16.04 | $16.33 | $16.33 | 2,961,200 |
| 2022-10-14 | $16.50 | $16.99 | $16.19 | $16.74 | $16.74 | 5,541,760 |
| 2022-10-13 | $16.66 | $17.09 | $16.16 | $16.26 | $16.26 | 2,342,780 |
| 2022-10-12 | $16.58 | $16.79 | $15.89 | $16.58 | $16.58 | 2,949,680 |
| 2022-10-11 | $16.00 | $16.80 | $15.88 | $16.60 | $16.60 | 2,124,910 |
| 2022-10-10 | $17.01 | $17.19 | $15.88 | $15.95 | $15.95 | 2,277,000 |
| 2022-09-30 | $16.75 | $17.36 | $16.69 | $17.20 | $17.20 | 2,828,060 |
| 2022-09-29 | $17.16 | $17.16 | $16.41 | $16.73 | $16.73 | 1,494,900 |
| 2022-09-28 | $17.71 | $17.71 | $16.70 | $16.76 | $16.76 | 2,221,600 |
| 2022-09-27 | $17.49 | $17.90 | $17.13 | $17.55 | $17.55 | 2,206,040 |
| 2022-09-26 | $18.04 | $18.35 | $17.30 | $17.40 | $17.40 | 3,609,660 |
| 2022-09-23 | $18.38 | $18.51 | $17.75 | $18.20 | $18.20 | 2,688,560 |
| 2022-09-22 | $18.01 | $18.65 | $17.90 | $18.37 | $18.37 | 3,057,340 |
| 2022-09-21 | $18.36 | $18.38 | $17.92 | $18.20 | $18.20 | 1,886,780 |
| 2022-09-20 | $17.90 | $18.50 | $17.71 | $18.31 | $18.31 | 3,597,580 |
| 2022-09-19 | $17.64 | $17.88 | $17.18 | $17.68 | $17.68 | 3,264,370 |
| 2022-09-16 | $17.37 | $18.10 | $16.85 | $17.70 | $17.70 | 6,321,620 |
| 2022-09-15 | $18.16 | $18.18 | $16.33 | $17.39 | $17.39 | 6,740,750 |
| 2022-09-14 | $17.63 | $18.18 | $17.20 | $17.95 | $17.95 | 3,775,940 |
| 2022-09-13 | $17.48 | $17.75 | $17.12 | $17.63 | $17.63 | 2,246,440 |
| 2022-09-12 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2022-09-09 | $17.62 | $17.68 | $17.06 | $17.55 | $17.55 | 2,254,700 |
| 2022-09-08 | $18.42 | $18.78 | $17.50 | $17.58 | $17.58 | 3,596,960 |
| 2022-09-07 | $18.18 | $18.78 | $17.90 | $18.37 | $18.37 | 4,168,540 |
| 2022-09-06 | $20.58 | $20.58 | $17.86 | $18.13 | $18.13 | 4,223,820 |
| 2022-09-05 | $18.14 | $18.69 | $17.86 | $18.14 | $18.14 | 3,230,000 |
| 2022-09-02 | $17.36 | $18.49 | $17.10 | $18.14 | $18.14 | 4,846,770 |
| 2022-09-01 | $17.33 | $17.58 | $16.75 | $17.07 | $17.07 | 5,811,400 |
| 2022-08-31 | $19.00 | $19.04 | $16.88 | $17.45 | $17.45 | 6,443,480 |
| 2022-08-30 | $19.47 | $19.47 | $18.50 | $19.00 | $19.00 | 3,249,040 |
| 2022-08-29 | $19.34 | $19.74 | $18.68 | $19.36 | $19.36 | 3,378,710 |
| 2022-08-26 | $18.66 | $19.46 | $18.66 | $19.36 | $19.36 | 2,919,630 |
| 2022-08-25 | $19.14 | $19.58 | $18.30 | $18.58 | $18.58 | 3,007,300 |
| 2022-08-24 | $20.13 | $20.19 | $18.85 | $19.09 | $19.09 | 3,658,380 |
| 2022-08-23 | $19.97 | $20.55 | $19.81 | $20.02 | $20.02 | 3,005,860 |
| 2022-08-22 | $20.83 | $20.85 | $19.85 | $20.25 | $20.25 | 4,603,920 |
| 2022-08-19 | $21.55 | $21.78 | $20.40 | $20.98 | $20.98 | 6,162,120 |
| 2022-08-18 | $19.88 | $21.30 | $19.80 | $21.19 | $21.19 | 7,259,880 |
| 2022-08-17 | $19.75 | $20.14 | $19.40 | $19.98 | $19.98 | 3,725,840 |
| 2022-08-16 | $19.35 | $20.49 | $19.10 | $19.79 | $19.79 | 4,604,380 |
| 2022-08-15 | $18.49 | $19.45 | $18.49 | $19.30 | $19.30 | 5,734,920 |
| 2022-08-12 | $19.17 | $19.40 | $18.43 | $18.50 | $18.50 | 4,289,280 |
| 2022-08-11 | $19.91 | $19.93 | $19.01 | $19.23 | $19.23 | 5,218,340 |
| 2022-08-10 | $19.96 | $20.25 | $19.28 | $19.89 | $19.89 | 5,583,700 |
| 2022-08-09 | $20.32 | $20.70 | $20.06 | $20.14 | $20.14 | 3,493,000 |
| 2022-08-08 | $19.29 | $20.50 | $18.81 | $20.32 | $20.32 | 6,299,100 |
| 2022-08-05 | $19.58 | $19.93 | $18.96 | $19.39 | $19.39 | 5,539,830 |
| 2022-08-04 | $19.90 | $20.28 | $18.80 | $19.41 | $19.41 | 6,958,800 |
| 2022-08-03 | $19.86 | $20.68 | $19.63 | $19.73 | $19.73 | 7,623,820 |
| 2022-08-02 | $20.61 | $20.61 | $19.10 | $19.87 | $19.87 | 8,645,100 |
| 2022-08-01 | $21.30 | $21.72 | $20.68 | $20.89 | $20.89 | 5,264,980 |
| 2022-07-29 | $21.40 | $21.98 | $21.01 | $21.30 | $21.30 | 3,445,040 |
| 2022-07-28 | $21.78 | $22.20 | $21.25 | $21.38 | $21.38 | 4,058,380 |
| 2022-07-27 | $20.70 | $21.98 | $20.46 | $21.62 | $21.62 | 7,010,900 |
| 2022-07-26 | $19.53 | $21.15 | $19.14 | $20.79 | $20.79 | 6,701,640 |
| 2022-07-25 | $19.90 | $19.99 | $19.00 | $19.49 | $19.49 | 3,517,560 |
| 2022-07-22 | $19.54 | $19.80 | $18.93 | $19.59 | $19.59 | 5,092,610 |
| 2022-07-21 | $21.00 | $21.00 | $19.10 | $19.49 | $19.49 | 8,298,600 |
| 2022-07-20 | $20.30 | $21.00 | $19.96 | $20.76 | $20.76 | 6,197,510 |
| 2022-07-19 | $20.10 | $20.22 | $19.70 | $20.15 | $20.15 | 5,563,400 |
| 2022-07-18 | $20.00 | $20.40 | $19.30 | $20.09 | $20.09 | 8,450,670 |
| 2022-07-15 | $19.51 | $20.26 | $18.85 | $19.50 | $19.50 | 9,086,890 |
| 2022-07-14 | $17.24 | $19.27 | $17.22 | $19.20 | $19.20 | 10,828,050 |
| 2022-07-13 | $17.29 | $17.43 | $16.76 | $17.23 | $17.23 | 4,093,680 |
| 2022-07-12 | $17.61 | $18.25 | $16.68 | $17.28 | $17.28 | 6,739,270 |
| 2022-07-11 | $17.29 | $18.10 | $17.20 | $17.86 | $17.86 | 6,595,190 |
| 2022-07-08 | $17.44 | $17.78 | $17.00 | $17.50 | $17.50 | 5,838,900 |
| 2022-07-07 | $17.08 | $17.60 | $16.80 | $17.45 | $17.45 | 7,086,120 |
| 2022-07-06 | $16.70 | $17.40 | $16.45 | $17.09 | $17.09 | 6,359,430 |
| 2022-07-05 | $17.15 | $17.15 | $16.10 | $16.77 | $16.77 | 5,851,440 |
| 2022-07-04 | $16.82 | $17.48 | $16.35 | $16.99 | $16.99 | 7,488,590 |
| 2022-07-01 | $16.24 | $17.50 | $15.88 | $17.00 | $17.00 | 7,172,450 |
| 2022-06-30 | $16.45 | $16.98 | $16.08 | $16.24 | $16.24 | 5,484,800 |
| 2022-06-29 | $17.82 | $17.96 | $16.47 | $16.53 | $16.53 | 7,667,830 |
| 2022-06-28 | $17.00 | $17.95 | $16.93 | $17.71 | $17.71 | 12,600,040 |
| 2022-06-27 | $16.49 | $17.37 | $16.23 | $17.13 | $17.13 | 12,836,320 |
| 2022-06-24 | $16.45 | $16.73 | $16.12 | $16.44 | $16.44 | 5,735,640 |
| 2022-06-23 | $16.25 | $16.61 | $16.09 | $16.45 | $16.45 | 6,285,460 |
| 2022-06-22 | $15.83 | $16.55 | $15.71 | $16.09 | $16.09 | 7,206,260 |
| 2022-06-21 | $16.01 | $16.45 | $15.71 | $15.80 | $15.80 | 5,821,500 |
| 2022-06-20 | $16.02 | $16.82 | $16.02 | $16.29 | $16.29 | 9,119,070 |
| 2022-06-17 | $14.99 | $16.20 | $14.76 | $16.01 | $16.01 | 7,099,380 |
| 2022-06-16 | $15.49 | $15.68 | $15.04 | $15.14 | $15.14 | 4,847,100 |
| 2022-06-15 | $15.48 | $16.49 | $15.38 | $15.63 | $15.36 | 9,586,460 |
| 2022-06-14 | $15.38 | $15.77 | $15.08 | $15.61 | $15.34 | 6,767,880 |
| 2022-06-13 | $14.75 | $15.94 | $14.70 | $15.78 | $15.50 | 11,342,240 |
| 2022-06-10 | $13.89 | $15.15 | $13.80 | $14.80 | $14.54 | 7,797,620 |
| 2022-06-09 | $14.30 | $14.35 | $13.80 | $13.85 | $13.61 | 4,344,460 |
| 2022-06-08 | $14.35 | $14.65 | $14.03 | $14.49 | $14.24 | 8,081,200 |
| 2022-06-07 | $14.88 | $14.90 | $14.28 | $14.40 | $14.15 | 4,900,500 |
| 2022-06-06 | $15.31 | $15.45 | $14.69 | $14.89 | $14.63 | 8,691,980 |
| 2022-06-02 | $13.58 | $15.62 | $13.55 | $15.37 | $15.10 | 14,516,800 |
| 2022-06-01 | $13.50 | $13.96 | $13.48 | $13.68 | $13.44 | 3,844,100 |
| 2022-05-31 | $13.74 | $13.94 | $13.42 | $13.73 | $13.49 | 5,658,600 |
| 2022-05-30 | $13.45 | $14.04 | $13.20 | $13.74 | $13.50 | 6,821,360 |
| 2022-05-27 | $12.90 | $13.59 | $12.81 | $13.45 | $13.21 | 6,322,940 |
| 2022-05-26 | $13.03 | $13.11 | $12.50 | $12.90 | $12.67 | 3,826,960 |
| 2022-05-25 | $12.92 | $13.30 | $12.61 | $12.98 | $12.75 | 4,770,420 |
| 2022-05-24 | $14.39 | $14.47 | $12.98 | $13.03 | $12.80 | 7,160,340 |
| 2022-05-23 | $13.10 | $13.95 | $13.09 | $13.87 | $13.63 | 9,173,380 |
| 2022-05-20 | $12.87 | $12.87 | $12.64 | $12.76 | $12.54 | 2,431,820 |
| 2022-05-19 | $12.67 | $12.90 | $12.59 | $12.80 | $12.58 | 2,244,590 |
| 2022-05-18 | $12.65 | $12.97 | $12.41 | $12.81 | $12.59 | 5,010,380 |
| 2022-05-17 | $12.10 | $12.66 | $11.93 | $12.59 | $12.37 | 4,546,950 |
| 2022-05-16 | $12.43 | $12.60 | $12.05 | $12.13 | $11.92 | 4,011,980 |
| 2022-05-13 | $12.12 | $12.58 | $12.01 | $12.46 | $12.24 | 3,824,880 |
| 2022-05-12 | $11.92 | $12.20 | $11.83 | $12.04 | $11.83 | 2,452,630 |
| 2022-05-11 | $12.26 | $12.78 | $11.97 | $12.00 | $11.79 | 5,937,300 |
| 2022-05-10 | $11.20 | $12.50 | $11.17 | $12.39 | $12.17 | 5,855,970 |
| 2022-05-09 | $11.59 | $11.72 | $11.35 | $11.49 | $11.29 | 2,183,900 |
| 2022-05-06 | $11.65 | $11.85 | $11.51 | $11.60 | $11.40 | 2,619,080 |
| 2022-05-05 | $11.53 | $12.23 | $11.45 | $11.94 | $11.73 | 5,276,090 |
| 2022-05-04 | $11.69 | $11.69 | $11.69 | $11.69 | $11.49 | 0 |
| 2022-05-03 | $11.69 | $11.69 | $11.69 | $11.69 | $11.49 | 0 |
| 2022-04-29 | $11.28 | $12.05 | $11.13 | $11.69 | $11.49 | 4,370,500 |
| 2022-04-28 | $11.13 | $11.45 | $10.89 | $11.36 | $11.16 | 4,983,890 |
| 2022-04-27 | $10.59 | $11.65 | $9.68 | $11.39 | $11.19 | 6,836,960 |
| 2022-04-26 | $11.13 | $11.29 | $10.36 | $10.63 | $10.44 | 3,506,280 |
| 2022-04-25 | $11.78 | $11.83 | $10.84 | $11.26 | $11.06 | 4,027,170 |
| 2022-04-22 | $11.56 | $12.22 | $11.50 | $11.98 | $11.77 | 4,666,300 |
| 2022-04-21 | $12.23 | $12.28 | $11.50 | $11.80 | $11.59 | 4,138,580 |
| 2022-04-20 | $12.48 | $12.59 | $12.20 | $12.23 | $12.02 | 2,725,780 |
| 2022-04-19 | $12.67 | $12.71 | $12.33 | $12.41 | $12.19 | 3,998,810 |
| 2022-04-18 | $12.22 | $12.65 | $11.96 | $12.61 | $12.39 | 6,813,260 |
| 2022-04-15 | $11.53 | $12.43 | $11.11 | $12.08 | $11.87 | 7,250,040 |
| 2022-04-14 | $11.78 | $11.78 | $11.32 | $11.42 | $11.22 | 4,060,440 |
| 2022-04-13 | $12.03 | $12.08 | $11.37 | $11.69 | $11.49 | 4,660,940 |
| 2022-04-12 | $11.97 | $12.15 | $11.53 | $11.99 | $11.78 | 5,517,180 |
| 2022-04-11 | $12.72 | $12.72 | $11.70 | $12.00 | $11.79 | 4,568,900 |
| 2022-04-08 | $13.30 | $13.42 | $12.63 | $12.72 | $12.50 | 3,080,120 |
| 2022-04-07 | $13.70 | $13.73 | $13.25 | $13.28 | $13.05 | 2,577,100 |
| 2022-04-06 | $13.92 | $13.95 | $13.66 | $13.77 | $13.53 | 2,067,880 |
| 2022-04-05 | $13.80 | $13.80 | $13.80 | $13.80 | $13.56 | 0 |
| 2022-04-04 | $13.80 | $13.80 | $13.80 | $13.80 | $13.56 | 0 |
| 2022-04-01 | $13.70 | $13.90 | $13.59 | $13.80 | $13.56 | 4,008,500 |
| 2022-03-31 | $13.50 | $13.85 | $13.31 | $13.83 | $13.59 | 6,802,060 |
| 2022-03-30 | $13.70 | $13.70 | $13.40 | $13.47 | $13.23 | 3,371,020 |
| 2022-03-29 | $13.71 | $13.79 | $13.35 | $13.53 | $13.29 | 3,385,260 |
| 2022-03-28 | $13.78 | $13.80 | $13.43 | $13.80 | $13.56 | 4,055,840 |
| 2022-03-25 | $13.65 | $13.99 | $13.59 | $13.79 | $13.55 | 4,227,630 |
| 2022-03-24 | $13.78 | $14.15 | $13.53 | $13.74 | $13.50 | 4,202,900 |
| 2022-03-23 | $13.68 | $14.10 | $13.56 | $13.78 | $13.54 | 6,146,100 |
| 2022-03-22 | $13.23 | $13.65 | $13.12 | $13.51 | $13.27 | 5,770,340 |
| 2022-03-21 | $13.31 | $13.39 | $12.76 | $13.38 | $13.15 | 8,014,580 |
| 2022-03-18 | $13.15 | $13.52 | $13.15 | $13.39 | $13.16 | 4,460,820 |
| 2022-03-17 | $12.91 | $13.40 | $12.80 | $13.37 | $13.14 | 8,138,630 |
| 2022-03-16 | $12.60 | $12.88 | $11.96 | $12.80 | $12.58 | 6,840,490 |
| 2022-03-15 | $12.68 | $12.83 | $12.17 | $12.33 | $12.11 | 5,901,790 |
| 2022-03-14 | $12.36 | $13.21 | $12.17 | $12.76 | $12.54 | 9,969,410 |
| 2022-03-11 | $11.76 | $12.15 | $11.47 | $12.12 | $11.91 | 4,325,290 |
| 2022-03-10 | $12.31 | $12.40 | $11.78 | $11.78 | $11.57 | 5,198,110 |
| 2022-03-09 | $12.45 | $12.45 | $11.40 | $12.17 | $11.96 | 6,447,920 |
| 2022-03-08 | $12.72 | $12.73 | $12.20 | $12.47 | $12.25 | 3,761,350 |
| 2022-03-07 | $12.93 | $13.08 | $12.57 | $12.73 | $12.51 | 2,969,270 |
| 2022-03-04 | $13.51 | $13.52 | $12.89 | $13.03 | $12.80 | 4,553,520 |
| 2022-03-03 | $14.00 | $14.01 | $13.51 | $13.51 | $13.27 | 3,125,680 |
| 2022-03-02 | $13.90 | $13.98 | $13.65 | $13.90 | $13.66 | 3,655,520 |
| 2022-03-01 | $13.97 | $14.15 | $13.77 | $13.97 | $13.73 | 3,714,420 |
| 2022-02-28 | $14.08 | $14.15 | $13.36 | $14.02 | $13.77 | 6,228,280 |
| 2022-02-25 | $14.10 | $14.30 | $13.87 | $14.18 | $13.93 | 4,118,280 |
| 2022-02-24 | $14.32 | $14.61 | $13.48 | $14.10 | $13.85 | 6,460,780 |
| 2022-02-23 | $14.04 | $14.51 | $13.81 | $14.45 | $14.20 | 5,534,220 |
| 2022-02-22 | $14.20 | $14.26 | $13.54 | $13.88 | $13.64 | 5,620,200 |
| 2022-02-21 | $14.18 | $14.43 | $14.00 | $14.33 | $14.08 | 3,010,200 |
| 2022-02-18 | $14.08 | $14.35 | $13.87 | $14.23 | $13.98 | 3,854,020 |
| 2022-02-17 | $14.28 | $14.60 | $13.98 | $14.10 | $13.85 | 3,629,220 |
| 2022-02-16 | $14.68 | $14.76 | $14.23 | $14.30 | $14.05 | 3,160,020 |
| 2022-02-15 | $13.89 | $14.74 | $13.81 | $14.52 | $14.27 | 4,681,640 |
| 2022-02-14 | $13.99 | $14.33 | $13.70 | $13.93 | $13.69 | 3,635,300 |
| 2022-02-11 | $14.55 | $14.69 | $13.86 | $14.05 | $13.80 | 5,070,040 |
| 2022-02-10 | $14.79 | $14.97 | $14.53 | $14.75 | $14.49 | 3,843,240 |
| 2022-02-09 | $14.75 | $15.17 | $14.55 | $14.90 | $14.64 | 6,739,720 |
| 2022-02-08 | $14.25 | $14.85 | $14.06 | $14.85 | $14.59 | 4,853,580 |
| 2022-02-07 | $14.71 | $14.90 | $14.38 | $14.46 | $14.21 | 6,139,840 |
| 2022-02-04 | $14.45 | $14.45 | $14.45 | $14.45 | $14.20 | 0 |
| 2022-02-03 | $14.45 | $14.45 | $14.45 | $14.45 | $14.20 | 0 |
| 2022-02-02 | $14.45 | $14.45 | $14.45 | $14.45 | $14.20 | 0 |
| 2022-02-01 | $14.45 | $14.45 | $14.45 | $14.45 | $14.20 | 0 |
| 2022-01-28 | $13.91 | $14.53 | $13.12 | $14.45 | $14.20 | 8,711,280 |
| 2022-01-27 | $14.35 | $14.48 | $13.80 | $13.90 | $13.66 | 5,836,240 |
| 2022-01-26 | $13.99 | $14.50 | $13.83 | $14.45 | $14.20 | 5,525,740 |
| 2022-01-25 | $14.40 | $14.41 | $13.75 | $14.19 | $13.94 | 6,681,640 |
| 2022-01-24 | $13.66 | $14.36 | $13.52 | $14.23 | $13.98 | 9,154,580 |
| 2022-01-21 | $13.30 | $13.83 | $12.30 | $13.83 | $13.59 | 11,071,850 |
| 2022-01-20 | $13.35 | $13.85 | $13.13 | $13.26 | $13.03 | 4,962,880 |
| 2022-01-19 | $13.50 | $13.65 | $13.16 | $13.35 | $13.12 | 3,445,720 |
| 2022-01-18 | $13.77 | $13.78 | $13.40 | $13.61 | $13.37 | 4,258,510 |
| 2022-01-17 | $12.95 | $13.73 | $12.95 | $13.69 | $13.45 | 7,092,220 |
| 2022-01-14 | $13.01 | $13.18 | $12.76 | $13.04 | $12.81 | 4,276,790 |
| 2022-01-13 | $13.22 | $13.28 | $12.90 | $13.09 | $12.86 | 3,898,220 |
| 2022-01-12 | $12.99 | $13.30 | $12.97 | $13.27 | $13.04 | 4,648,900 |
| 2022-01-11 | $12.90 | $13.16 | $12.85 | $12.96 | $12.73 | 3,756,600 |
| 2022-01-10 | $12.72 | $13.11 | $12.67 | $12.94 | $12.71 | 3,921,240 |
| 2022-01-07 | $13.18 | $13.23 | $12.68 | $12.68 | $12.46 | 4,590,530 |
| 2022-01-06 | $13.00 | $13.28 | $12.89 | $13.11 | $12.88 | 4,986,860 |
| 2022-01-05 | $13.76 | $13.78 | $12.86 | $13.05 | $12.82 | 10,721,000 |
| 2022-01-04 | $14.68 | $14.81 | $13.83 | $13.87 | $13.63 | 9,479,200 |
| 2022-01-03 | $14.81 | $14.81 | $14.81 | $14.81 | $14.55 | 0 |
| 2021-12-31 | $14.50 | $14.86 | $13.70 | $14.81 | $14.55 | 11,769,140 |
| 2021-12-30 | $15.06 | $15.37 | $14.52 | $14.57 | $14.31 | 10,366,920 |
| 2021-12-29 | $15.60 | $15.60 | $14.69 | $15.22 | $14.95 | 10,209,420 |
| 2021-12-28 | $15.16 | $15.56 | $14.75 | $15.29 | $15.02 | 10,265,560 |
| 2021-12-27 | $14.59 | $15.55 | $14.38 | $15.16 | $14.89 | 12,824,360 |
| 2021-12-24 | $14.92 | $15.57 | $14.29 | $14.71 | $14.45 | 13,169,400 |
| 2021-12-23 | $14.56 | $14.90 | $14.15 | $14.73 | $14.47 | 9,895,140 |
| 2021-12-22 | $14.71 | $14.87 | $14.10 | $14.43 | $14.18 | 8,510,510 |
| 2021-12-21 | $14.70 | $15.16 | $14.40 | $14.80 | $14.54 | 8,474,160 |
| 2021-12-20 | $14.75 | $15.43 | $14.61 | $14.85 | $14.59 | 12,715,850 |
| 2021-12-17 | $15.31 | $15.44 | $14.62 | $14.76 | $14.50 | 14,446,880 |
| 2021-12-16 | $14.99 | $16.20 | $14.61 | $15.64 | $15.37 | 20,454,520 |
| 2021-12-15 | $15.43 | $15.48 | $14.53 | $14.63 | $14.37 | 15,937,170 |
| 2021-12-14 | $15.24 | $16.11 | $14.74 | $15.41 | $15.14 | 24,004,440 |
| 2021-12-13 | $13.56 | $15.66 | $13.26 | $15.02 | $14.76 | 26,464,370 |
| 2021-12-07 | $13.40 | $14.47 | $13.40 | $13.52 | $13.28 | 21,158,400 |
| 2021-12-06 | $13.59 | $13.68 | $13.21 | $13.32 | $13.09 | 14,815,360 |
| 2021-12-03 | $13.72 | $13.72 | $13.72 | $13.72 | $13.48 | 20,777,990 |
| 2021-12-02 | $13.86 | $13.86 | $13.86 | $13.86 | $13.62 | 16,075,780 |
| 2021-12-01 | $13.10 | $14.33 | $13.05 | $13.97 | $13.73 | 23,255,660 |
| 2021-11-30 | $13.68 | $13.80 | $13.07 | $13.25 | $13.02 | 16,565,640 |
| 2021-11-29 | $12.19 | $13.60 | $11.97 | $13.20 | $12.97 | 19,071,950 |
| 2021-11-26 | $12.45 | $12.73 | $12.22 | $12.25 | $12.04 | 13,310,170 |
| 2021-11-25 | $13.60 | $13.90 | $12.57 | $12.63 | $12.41 | 23,998,470 |
| 2021-11-24 | $12.65 | $13.25 | $12.54 | $13.20 | $12.97 | 17,392,640 |
| 2021-11-23 | $12.62 | $12.95 | $12.53 | $12.68 | $12.46 | 9,759,440 |
| 2021-11-22 | $12.70 | $12.95 | $12.48 | $12.64 | $12.42 | 10,600,180 |
| 2021-11-19 | $11.91 | $12.75 | $11.89 | $12.65 | $12.43 | 13,481,260 |
| 2021-11-18 | $12.07 | $12.18 | $11.82 | $11.90 | $11.69 | 7,221,360 |
| 2021-11-17 | $12.08 | $12.34 | $11.97 | $12.13 | $11.92 | 6,327,420 |
| 2021-11-16 | $12.23 | $12.32 | $11.96 | $12.02 | $11.81 | 7,928,170 |
| 2021-11-15 | $12.29 | $12.50 | $12.18 | $12.32 | $12.10 | 10,601,170 |
| 2021-11-12 | $12.09 | $12.41 | $11.90 | $12.29 | $12.07 | 14,685,920 |
| 2021-11-11 | $11.21 | $12.22 | $11.09 | $11.96 | $11.75 | 15,783,050 |
| 2021-11-10 | $11.25 | $11.28 | $10.86 | $11.20 | $11.00 | 7,287,060 |
| 2021-11-09 | $11.19 | $11.33 | $11.06 | $11.25 | $11.05 | 5,530,840 |
| 2021-11-08 | $10.99 | $11.23 | $10.83 | $11.14 | $10.94 | 5,176,760 |
| 2021-11-05 | $11.19 | $11.19 | $11.19 | $11.19 | $10.99 | 5,992,380 |
| 2021-11-04 | $11.04 | $11.28 | $10.94 | $11.19 | $10.99 | 7,268,600 |
| 2021-11-03 | $10.90 | $11.01 | $10.59 | $11.01 | $10.82 | 5,180,120 |
| 2021-11-02 | $11.20 | $11.33 | $10.68 | $10.83 | $10.64 | 7,038,640 |
| 2021-11-01 | $11.01 | $11.28 | $10.83 | $11.26 | $11.06 | 6,523,960 |
| 2021-10-29 | $10.51 | $11.02 | $10.51 | $11.00 | $10.81 | 6,366,700 |
| 2021-10-28 | $11.16 | $11.16 | $10.76 | $10.87 | $10.68 | 5,904,000 |
| 2021-10-27 | $11.27 | $11.63 | $10.95 | $11.08 | $10.89 | 9,575,360 |
| 2021-10-26 | $11.48 | $12.04 | $11.43 | $11.72 | $11.51 | 12,388,570 |
| 2021-10-25 | $11.57 | $11.65 | $11.24 | $11.38 | $11.18 | 7,554,800 |
| 2021-10-22 | $12.27 | $12.32 | $11.45 | $11.51 | $11.31 | 8,887,550 |
| 2021-10-21 | $12.71 | $12.71 | $11.96 | $12.06 | $11.85 | 8,557,890 |
| 2021-10-20 | $12.89 | $12.98 | $12.41 | $12.50 | $12.28 | 8,947,100 |
| 2021-10-19 | $12.88 | $13.17 | $12.55 | $12.89 | $12.66 | 10,734,800 |
| 2021-10-18 | $12.90 | $13.38 | $12.58 | $12.64 | $12.42 | 9,601,600 |
| 2021-10-15 | $12.54 | $13.21 | $12.26 | $12.90 | $12.67 | 13,193,810 |
| 2021-10-14 | $12.41 | $12.90 | $12.17 | $12.57 | $12.35 | 10,619,980 |
| 2021-10-13 | $12.49 | $13.02 | $12.15 | $12.38 | $12.16 | 12,003,790 |
| 2021-10-12 | $12.75 | $12.82 | $12.13 | $12.48 | $12.26 | 14,910,150 |
| 2021-10-11 | $11.83 | $12.78 | $11.56 | $12.48 | $12.26 | 20,651,170 |
| 2021-09-30 | $9.92 | $10.50 | $9.92 | $10.44 | $10.26 | 3,751,800 |
| 2021-09-29 | $10.18 | $10.33 | $9.90 | $9.95 | $9.78 | 3,328,690 |
| 2021-09-28 | $10.17 | $10.39 | $10.04 | $10.27 | $10.09 | 3,420,720 |
| 2021-09-27 | $10.66 | $10.82 | $9.95 | $10.14 | $9.96 | 6,932,640 |
| 2021-09-24 | $11.20 | $11.20 | $10.53 | $10.66 | $10.47 | 7,089,850 |
| 2021-09-23 | $11.11 | $11.31 | $11.01 | $11.20 | $11.00 | 4,960,840 |
| 2021-09-22 | $11.12 | $11.32 | $11.04 | $11.11 | $10.92 | 5,800,860 |
| 2021-09-21 | $11.32 | $11.32 | $11.32 | $11.32 | $11.12 | 0 |
| 2021-09-20 | $11.32 | $11.32 | $11.32 | $11.32 | $11.12 | 0 |
| 2021-09-17 | $11.76 | $11.96 | $11.10 | $11.32 | $11.12 | 9,895,090 |
| 2021-09-16 | $11.90 | $12.26 | $11.74 | $11.74 | $11.53 | 10,118,460 |
| 2021-09-15 | $11.38 | $12.27 | $10.96 | $12.01 | $11.80 | 16,182,250 |
| 2021-09-14 | $11.35 | $11.55 | $11.25 | $11.38 | $11.18 | 6,877,100 |
| 2021-09-13 | $12.25 | $12.26 | $11.28 | $11.42 | $11.22 | 13,358,330 |
| 2021-09-09 | $12.55 | $12.60 | $11.99 | $12.06 | $11.85 | 9,900,800 |
| 2021-09-08 | $12.12 | $12.88 | $11.97 | $12.40 | $12.18 | 16,623,360 |
| 2021-09-07 | $11.72 | $12.25 | $11.62 | $12.18 | $11.97 | 13,785,920 |
| 2021-09-06 | $11.63 | $11.90 | $11.20 | $11.70 | $11.50 | 9,599,110 |
| 2021-09-03 | $11.97 | $12.29 | $11.54 | $11.60 | $11.40 | 14,515,900 |
| 2021-09-02 | $11.30 | $11.80 | $10.83 | $11.56 | $11.36 | 11,614,330 |
| 2021-09-01 | $12.03 | $12.03 | $11.27 | $11.45 | $11.25 | 15,423,760 |
| 2021-08-31 | $11.26 | $12.15 | $11.08 | $12.05 | $11.84 | 17,495,900 |
| 2021-08-30 | $11.54 | $11.75 | $11.22 | $11.25 | $11.05 | 14,020,820 |
| 2021-08-27 | $11.39 | $12.18 | $11.39 | $11.78 | $11.57 | 16,552,980 |
| 2021-08-26 | $11.61 | $11.69 | $11.35 | $11.38 | $11.18 | 7,666,420 |
| 2021-08-25 | $11.47 | $11.74 | $11.13 | $11.70 | $11.50 | 11,337,400 |
| 2021-08-24 | $11.51 | $11.65 | $11.24 | $11.55 | $11.35 | 10,969,880 |
| 2021-08-23 | $11.43 | $11.52 | $11.22 | $11.39 | $11.19 | 10,927,590 |
| 2021-08-20 | $10.91 | $11.55 | $10.81 | $11.29 | $11.09 | 14,367,990 |
| 2021-08-19 | $11.34 | $11.64 | $10.98 | $11.04 | $10.85 | 12,049,790 |
| 2021-08-18 | $11.31 | $11.49 | $10.96 | $11.11 | $10.92 | 14,344,340 |
| 2021-08-17 | $11.58 | $12.00 | $11.27 | $11.44 | $11.24 | 20,720,980 |
| 2021-08-16 | $11.28 | $12.58 | $11.00 | $11.79 | $11.58 | 25,060,760 |
| 2021-08-13 | $10.86 | $11.66 | $10.79 | $11.25 | $11.05 | 18,206,770 |
| 2021-08-12 | $10.71 | $10.97 | $10.63 | $10.97 | $10.78 | 10,324,590 |
| 2021-08-11 | $10.58 | $10.81 | $10.50 | $10.77 | $10.58 | 9,613,730 |
| 2021-08-10 | $10.33 | $10.69 | $10.28 | $10.57 | $10.38 | 8,916,170 |
| 2021-08-09 | $10.64 | $10.64 | $10.26 | $10.35 | $10.17 | 8,019,010 |
| 2021-08-06 | $10.22 | $10.64 | $10.10 | $10.62 | $10.43 | 11,493,600 |
| 2021-08-05 | $9.85 | $10.24 | $9.85 | $10.19 | $10.01 | 7,626,960 |
| 2021-08-04 | $9.88 | $10.12 | $9.88 | $9.96 | $9.79 | 5,013,420 |
| 2021-08-03 | $9.83 | $10.07 | $9.69 | $9.95 | $9.78 | 6,517,360 |
| 2021-08-02 | $9.42 | $9.83 | $9.40 | $9.83 | $9.66 | 5,632,000 |
| 2021-07-30 | $9.13 | $9.50 | $9.12 | $9.42 | $9.25 | 5,344,760 |
| 2021-07-29 | $8.99 | $9.33 | $8.99 | $9.15 | $8.99 | 6,565,810 |
| 2021-07-28 | $9.48 | $9.57 | $8.80 | $8.83 | $8.68 | 8,580,520 |
| 2021-07-27 | $9.97 | $10.05 | $9.58 | $9.58 | $9.41 | 6,772,000 |
| 2021-07-26 | $10.49 | $10.52 | $9.66 | $9.89 | $9.72 | 9,229,960 |
| 2021-07-23 | $10.63 | $10.74 | $10.33 | $10.41 | $10.23 | 8,663,760 |
| 2021-07-22 | $10.40 | $10.67 | $10.37 | $10.66 | $10.47 | 9,344,760 |
| 2021-07-21 | $10.01 | $10.47 | $10.01 | $10.38 | $10.20 | 8,006,500 |
| 2021-07-20 | $9.99 | $10.05 | $9.80 | $10.00 | $9.82 | 5,458,840 |
| 2021-07-19 | $10.41 | $10.47 | $9.92 | $10.03 | $9.85 | 8,257,750 |
| 2021-07-16 | $10.73 | $10.80 | $10.45 | $10.53 | $10.35 | 7,579,660 |
| 2021-07-15 | $10.36 | $10.80 | $10.30 | $10.80 | $10.61 | 11,455,080 |
| 2021-07-14 | $10.56 | $10.57 | $10.27 | $10.40 | $10.22 | 6,241,340 |
| 2021-07-13 | $10.70 | $10.70 | $10.43 | $10.57 | $10.38 | 7,852,380 |
| 2021-07-12 | $10.51 | $10.84 | $10.42 | $10.72 | $10.53 | 11,288,620 |
| 2021-07-09 | $10.05 | $10.66 | $10.01 | $10.51 | $10.33 | 10,244,930 |
| 2021-07-08 | $10.91 | $10.91 | $10.18 | $10.25 | $10.07 | 11,822,310 |
| 2021-07-07 | $9.98 | $10.40 | $9.92 | $10.39 | $10.21 | 9,636,670 |
| 2021-07-06 | $9.97 | $10.09 | $9.81 | $10.02 | $9.84 | 5,108,980 |
| 2021-07-05 | $9.77 | $9.98 | $9.72 | $9.97 | $9.80 | 4,561,360 |
| 2021-07-02 | $9.68 | $9.89 | $9.60 | $9.78 | $9.61 | 4,121,580 |
| 2021-07-01 | $10.35 | $10.37 | $9.65 | $9.72 | $9.55 | 9,438,400 |
| 2021-06-30 | $10.08 | $10.30 | $9.95 | $10.30 | $10.12 | 5,567,840 |
| 2021-06-29 | $10.20 | $10.22 | $9.95 | $9.97 | $9.80 | 6,413,320 |
| 2021-06-28 | $10.14 | $10.34 | $10.13 | $10.20 | $10.02 | 6,091,060 |
| 2021-06-25 | $10.25 | $10.60 | $10.11 | $10.19 | $10.01 | 7,830,100 |
| 2021-06-24 | $10.45 | $10.81 | $10.30 | $10.35 | $10.17 | 9,919,420 |
| 2021-06-23 | $10.51 | $10.60 | $10.29 | $10.39 | $10.21 | 7,750,120 |
| 2021-06-22 | $10.40 | $10.57 | $10.33 | $10.44 | $10.26 | 7,231,680 |
| 2021-06-21 | $10.25 | $10.47 | $10.15 | $10.40 | $10.22 | 6,697,660 |
| 2021-06-18 | $9.76 | $10.39 | $9.76 | $10.25 | $10.07 | 10,072,130 |
| 2021-06-17 | $9.99 | $10.17 | $9.74 | $9.89 | $9.72 | 9,059,270 |
| 2021-06-16 | $10.69 | $10.88 | $9.91 | $9.99 | $9.81 | 11,396,840 |
| 2021-06-15 | $11.00 | $11.10 | $10.53 | $10.84 | $10.65 | 12,760,860 |
| 2021-06-14 | $11.11 | $11.11 | $11.11 | $11.11 | $10.92 | 0 |
| 2021-06-11 | $10.61 | $11.56 | $10.42 | $11.11 | $10.92 | 19,675,940 |
| 2021-06-10 | $10.75 | $10.97 | $10.38 | $10.64 | $10.45 | 10,941,560 |
| 2021-06-09 | $10.78 | $11.19 | $10.70 | $10.84 | $10.65 | 12,862,020 |
| 2021-06-08 | $10.40 | $10.98 | $10.40 | $10.90 | $10.71 | 16,280,330 |
| 2021-06-07 | $10.47 | $10.61 | $10.31 | $10.47 | $10.29 | 8,863,480 |
| 2021-06-04 | $10.44 | $10.59 | $10.25 | $10.56 | $10.37 | 11,138,080 |
| 2021-06-03 | $10.87 | $11.05 | $10.46 | $10.46 | $10.28 | 14,037,460 |
| 2021-06-02 | $11.30 | $11.43 | $10.80 | $10.85 | $10.66 | 14,702,720 |
| 2021-06-01 | $11.60 | $11.60 | $11.12 | $11.17 | $10.97 | 19,182,640 |
| 2021-05-31 | $11.46 | $12.06 | $11.25 | $11.97 | $11.49 | 20,127,300 |
| 2021-05-28 | $11.53 | $11.94 | $11.31 | $11.58 | $11.12 | 20,371,510 |
| 2021-05-27 | $12.00 | $12.54 | $11.68 | $11.75 | $11.28 | 27,749,090 |
| 2021-05-26 | $11.29 | $12.10 | $11.10 | $12.09 | $11.61 | 30,866,730 |
| 2021-05-25 | $11.32 | $11.41 | $11.03 | $11.22 | $10.77 | 22,747,410 |
| 2021-05-24 | $11.90 | $11.95 | $11.11 | $11.16 | $10.72 | 31,027,630 |
| 2021-05-21 | $12.09 | $12.59 | $11.93 | $12.30 | $11.81 | 28,187,890 |
| 2021-05-20 | $11.99 | $13.68 | $11.80 | $12.26 | $11.77 | 42,652,290 |
| 2021-05-19 | $11.26 | $13.26 | $11.26 | $12.44 | $11.94 | 43,552,720 |
| 2021-05-18 | $11.00 | $11.85 | $10.53 | $11.22 | $10.77 | 32,105,850 |
| 2021-05-17 | $11.00 | $12.36 | $10.87 | $11.43 | $10.97 | 44,510,170 |
| 2021-05-14 | $10.30 | $10.30 | $10.30 | $10.30 | $9.89 | 5,343,350 |
| 2021-05-13 | $8.57 | $8.70 | $8.52 | $8.58 | $8.24 | 3,040,070 |
| 2021-05-12 | $8.46 | $8.63 | $8.40 | $8.62 | $8.28 | 3,152,480 |
| 2021-05-11 | $8.36 | $8.49 | $8.32 | $8.47 | $8.13 | 2,733,480 |
| 2021-05-10 | $8.41 | $8.55 | $8.29 | $8.41 | $8.07 | 2,997,210 |
| 2021-05-07 | $8.48 | $8.50 | $8.35 | $8.38 | $8.05 | 3,073,570 |
| 2021-05-06 | $8.45 | $8.60 | $8.38 | $8.50 | $8.16 | 3,033,820 |
| 2021-05-05 | $8.40 | $8.40 | $8.40 | $8.40 | $8.07 | 0 |
| 2021-05-04 | $8.40 | $8.40 | $8.40 | $8.40 | $8.07 | 0 |
| 2021-04-30 | $8.56 | $8.62 | $8.30 | $8.40 | $8.07 | 4,781,830 |
| 2021-04-29 | $9.04 | $9.04 | $8.57 | $8.57 | $8.23 | 9,796,900 |
| 2021-04-28 | $9.07 | $9.24 | $8.97 | $9.13 | $8.77 | 4,407,010 |
| 2021-04-27 | $9.25 | $9.34 | $8.86 | $9.03 | $8.67 | 7,339,070 |
| 2021-04-26 | $9.63 | $9.63 | $9.25 | $9.33 | $8.96 | 9,332,150 |
| 2021-04-23 | $9.31 | $9.78 | $9.24 | $9.65 | $9.27 | 13,372,860 |
| 2021-04-22 | $9.23 | $9.62 | $9.20 | $9.37 | $9.00 | 9,891,370 |
| 2021-04-21 | $9.20 | $9.49 | $9.09 | $9.22 | $8.85 | 9,902,140 |
| 2021-04-20 | $9.33 | $9.42 | $9.15 | $9.16 | $8.79 | 9,957,840 |
| 2021-04-19 | $8.99 | $9.38 | $8.99 | $9.34 | $8.97 | 9,688,300 |
| 2021-04-16 | $8.80 | $9.00 | $8.75 | $9.00 | $8.64 | 5,094,010 |
| 2021-04-15 | $8.91 | $9.04 | $8.75 | $8.75 | $8.40 | 5,169,140 |
| 2021-04-14 | $8.92 | $9.00 | $8.73 | $8.98 | $8.62 | 8,271,880 |
| 2021-04-13 | $8.63 | $9.18 | $8.44 | $9.08 | $8.72 | 13,488,150 |
| 2021-04-12 | $8.53 | $8.72 | $8.39 | $8.68 | $8.33 | 3,863,900 |
| 2021-04-09 | $8.50 | $8.57 | $8.40 | $8.51 | $8.17 | 1,704,180 |
| 2021-04-08 | $8.58 | $8.62 | $8.44 | $8.46 | $8.12 | 2,565,100 |
| 2021-04-07 | $8.57 | $8.65 | $8.52 | $8.58 | $8.24 | 2,207,960 |
| 2021-04-06 | $8.42 | $8.61 | $8.38 | $8.58 | $8.24 | 2,779,980 |
| 2021-04-05 | $8.39 | $8.39 | $8.39 | $8.39 | $8.06 | 0 |
| 2021-04-02 | $8.35 | $8.44 | $8.33 | $8.39 | $8.06 | 2,393,460 |
| 2021-04-01 | $8.43 | $8.48 | $8.34 | $8.40 | $8.07 | 2,366,380 |
| 2021-03-31 | $8.45 | $8.54 | $8.31 | $8.43 | $8.09 | 3,359,380 |
| 2021-03-30 | $8.86 | $8.98 | $8.51 | $8.56 | $8.22 | 5,565,440 |
| 2021-03-29 | $8.69 | $8.82 | $8.63 | $8.78 | $8.43 | 2,667,480 |
| 2021-03-26 | $8.60 | $8.72 | $8.56 | $8.69 | $8.34 | 1,806,280 |
| 2021-03-25 | $8.66 | $8.77 | $8.57 | $8.59 | $8.25 | 2,184,300 |
| 2021-03-24 | $8.81 | $8.92 | $8.67 | $8.67 | $8.32 | 2,778,300 |
| 2021-03-23 | $9.10 | $9.12 | $8.78 | $8.84 | $8.49 | 3,774,660 |
| 2021-03-22 | $8.99 | $9.14 | $8.95 | $9.13 | $8.77 | 2,320,940 |
| 2021-03-19 | $8.95 | $9.07 | $8.84 | $9.02 | $8.66 | 2,594,750 |
| 2021-03-18 | $9.04 | $9.12 | $8.94 | $8.98 | $8.62 | 2,756,700 |
| 2021-03-17 | $8.97 | $9.13 | $8.88 | $9.11 | $8.75 | 3,010,800 |
| 2021-03-16 | $8.81 | $8.96 | $8.75 | $8.94 | $8.58 | 2,661,040 |
| 2021-03-15 | $8.77 | $8.92 | $8.68 | $8.81 | $8.46 | 2,831,880 |
| 2021-03-12 | $8.99 | $9.03 | $8.76 | $8.82 | $8.47 | 3,867,960 |
| 2021-03-11 | $8.63 | $8.99 | $8.51 | $8.99 | $8.63 | 3,634,100 |
| 2021-03-10 | $9.00 | $9.02 | $8.62 | $8.63 | $8.29 | 3,393,380 |
| 2021-03-09 | $9.18 | $9.23 | $8.70 | $8.86 | $8.51 | 4,005,340 |
| 2021-03-08 | $9.30 | $9.53 | $9.16 | $9.16 | $8.79 | 3,925,160 |
| 2021-03-05 | $9.07 | $9.34 | $9.07 | $9.30 | $8.93 | 4,177,680 |
| 2021-03-04 | $9.27 | $9.36 | $9.07 | $9.12 | $8.76 | 3,650,020 |
| 2021-03-03 | $9.23 | $9.31 | $9.11 | $9.26 | $8.89 | 3,440,980 |
| 2021-03-02 | $9.22 | $9.36 | $9.14 | $9.27 | $8.90 | 4,541,660 |
| 2021-03-01 | $9.01 | $9.32 | $9.01 | $9.26 | $8.89 | 5,156,540 |
| 2021-02-26 | $8.92 | $9.43 | $8.91 | $9.11 | $8.75 | 7,534,330 |
| 2021-02-25 | $8.98 | $9.27 | $8.79 | $8.96 | $8.60 | 4,601,680 |
| 2021-02-24 | $8.90 | $9.08 | $8.86 | $8.97 | $8.61 | 3,069,490 |
| 2021-02-23 | $9.01 | $9.12 | $8.80 | $8.90 | $8.55 | 3,215,000 |
| 2021-02-22 | $8.90 | $9.35 | $8.89 | $9.03 | $8.67 | 5,865,630 |
| 2021-02-19 | $8.52 | $8.90 | $8.43 | $8.86 | $8.51 | 3,910,720 |
| 2021-02-18 | $8.38 | $8.63 | $8.36 | $8.53 | $8.19 | 3,498,160 |
| 2021-02-17 | $8.25 | $8.25 | $8.25 | $8.25 | $7.92 | 0 |
| 2021-02-16 | $8.25 | $8.25 | $8.25 | $8.25 | $7.92 | 0 |
| 2021-02-15 | $8.25 | $8.25 | $8.25 | $8.25 | $7.92 | 0 |
| 2021-02-12 | $8.25 | $8.25 | $8.25 | $8.25 | $7.92 | 0 |
| 2021-02-11 | $8.25 | $8.25 | $8.25 | $8.25 | $7.92 | 0 |
| 2021-02-10 | $8.31 | $8.45 | $8.21 | $8.25 | $7.92 | 3,017,180 |
| 2021-02-09 | $8.01 | $8.37 | $8.01 | $8.27 | $7.94 | 3,040,800 |
| 2021-02-08 | $8.20 | $8.25 | $8.03 | $8.05 | $7.73 | 3,199,940 |
| 2021-02-05 | $8.29 | $8.56 | $8.16 | $8.22 | $7.89 | 2,747,300 |
| 2021-02-04 | $8.35 | $8.40 | $8.03 | $8.26 | $7.93 | 3,296,780 |
| 2021-02-03 | $8.76 | $8.77 | $8.30 | $8.35 | $8.02 | 4,174,320 |
| 2021-02-02 | $8.75 | $8.84 | $8.63 | $8.69 | $8.34 | 2,414,000 |
| 2021-02-01 | $8.90 | $8.94 | $8.61 | $8.77 | $8.42 | 2,693,760 |
| 2021-01-29 | $9.01 | $9.04 | $8.66 | $8.89 | $8.54 | 3,951,760 |
| 2021-01-28 | $8.91 | $9.22 | $8.81 | $9.00 | $8.64 | 3,695,380 |
| 2021-01-27 | $9.20 | $9.22 | $8.91 | $8.96 | $8.60 | 3,769,900 |
| 2021-01-26 | $9.23 | $9.58 | $9.11 | $9.20 | $8.83 | 4,687,480 |
| 2021-01-25 | $9.64 | $9.80 | $9.26 | $9.30 | $8.93 | 6,028,180 |
| 2021-01-22 | $9.99 | $10.00 | $9.50 | $9.51 | $9.13 | 7,947,140 |
| 2021-01-21 | $9.44 | $10.17 | $9.44 | $9.98 | $9.58 | 10,063,380 |
| 2021-01-20 | $9.29 | $10.06 | $9.29 | $9.53 | $9.15 | 8,920,780 |
| 2021-01-19 | $9.12 | $9.40 | $9.11 | $9.25 | $8.88 | 5,931,360 |
| 2021-01-18 | $8.73 | $9.24 | $8.72 | $9.12 | $8.76 | 8,624,160 |
| 2021-01-15 | $8.72 | $9.16 | $8.63 | $8.80 | $8.45 | 9,630,660 |
| 2021-01-14 | $8.38 | $8.53 | $8.30 | $8.41 | $8.07 | 4,988,240 |
| 2021-01-13 | $8.67 | $8.74 | $8.31 | $8.36 | $8.03 | 6,106,940 |
| 2021-01-12 | $8.73 | $9.03 | $8.66 | $8.72 | $8.37 | 4,701,720 |
| 2021-01-11 | $9.10 | $9.18 | $8.57 | $8.67 | $8.32 | 6,192,200 |
| 2021-01-08 | $9.35 | $9.40 | $8.84 | $9.06 | $8.70 | 6,027,020 |
| 2021-01-07 | $9.78 | $9.89 | $9.10 | $9.30 | $8.93 | 8,272,910 |
| 2021-01-06 | $10.14 | $10.20 | $9.78 | $9.78 | $9.39 | 6,078,820 |
| 2021-01-05 | $10.41 | $10.48 | $10.12 | $10.29 | $9.88 | 5,342,620 |
| 2021-01-04 | $10.17 | $10.57 | $10.12 | $10.53 | $10.11 | 5,611,840 |
| 2021-01-01 | $10.17 | $10.17 | $10.17 | $10.17 | $9.76 | 0 |
| 2020-12-31 | $9.98 | $10.24 | $9.97 | $10.17 | $9.76 | 4,022,460 |
| 2020-12-30 | $9.99 | $10.28 | $9.87 | $10.07 | $9.67 | 5,364,380 |
| 2020-12-29 | $9.97 | $10.60 | $9.94 | $10.07 | $9.67 | 7,865,480 |
| 2020-12-28 | $10.19 | $10.27 | $9.88 | $9.99 | $9.59 | 4,747,600 |
| 2020-12-25 | $10.31 | $10.47 | $10.15 | $10.23 | $9.82 | 3,751,460 |
| 2020-12-24 | $10.87 | $10.87 | $10.22 | $10.25 | $9.84 | 6,500,560 |
| 2020-12-23 | $10.69 | $11.02 | $10.61 | $10.71 | $10.28 | 5,550,820 |
| 2020-12-22 | $11.15 | $11.15 | $10.62 | $10.62 | $10.20 | 5,873,560 |
| 2020-12-21 | $11.05 | $11.23 | $10.95 | $11.10 | $10.66 | 4,295,400 |
| 2020-12-18 | $11.18 | $11.31 | $10.97 | $11.07 | $10.63 | 3,883,500 |
| 2020-12-17 | $11.23 | $11.32 | $10.85 | $11.18 | $10.73 | 4,789,680 |
| 2020-12-16 | $11.45 | $11.49 | $11.06 | $11.13 | $10.69 | 6,239,820 |
| 2020-12-15 | $11.26 | $12.09 | $11.20 | $11.58 | $11.12 | 10,888,240 |
| 2020-12-14 | $10.87 | $11.30 | $10.63 | $11.28 | $10.83 | 6,037,970 |
| 2020-12-11 | $11.12 | $11.32 | $10.67 | $10.83 | $10.40 | 5,574,550 |
| 2020-12-10 | $11.11 | $11.27 | $10.90 | $11.06 | $10.62 | 4,032,820 |
| 2020-12-09 | $11.58 | $11.65 | $11.08 | $11.11 | $10.67 | 6,627,640 |
| 2020-12-08 | $11.47 | $11.68 | $11.38 | $11.60 | $11.14 | 4,901,440 |
| 2020-12-07 | $11.73 | $11.73 | $11.38 | $11.46 | $11.00 | 5,234,760 |
| 2020-12-04 | $11.83 | $11.99 | $11.61 | $11.68 | $11.21 | 6,749,320 |
| 2020-12-03 | $11.82 | $12.31 | $11.80 | $11.86 | $11.39 | 7,087,700 |
| 2020-12-02 | $11.86 | $12.15 | $11.75 | $11.98 | $11.50 | 8,068,120 |
| 2020-12-01 | $11.53 | $11.91 | $11.50 | $11.78 | $11.31 | 7,013,280 |
| 2020-11-30 | $11.71 | $11.76 | $11.42 | $11.56 | $11.10 | 6,569,400 |
| 2020-11-27 | $11.96 | $12.02 | $11.46 | $11.69 | $11.22 | 7,593,440 |
| 2020-11-26 | $12.51 | $12.52 | $11.82 | $11.96 | $11.48 | 10,660,370 |
| 2020-11-25 | $12.96 | $13.06 | $12.42 | $12.42 | $11.92 | 10,318,500 |
| 2020-11-24 | $13.20 | $13.38 | $12.83 | $12.91 | $12.40 | 10,567,540 |
| 2020-11-23 | $13.23 | $13.42 | $12.83 | $12.99 | $12.47 | 12,661,060 |
| 2020-11-20 | $12.79 | $13.49 | $12.63 | $13.28 | $12.75 | 17,055,860 |
| 2020-11-19 | $12.58 | $12.85 | $12.41 | $12.77 | $12.26 | 10,177,580 |
| 2020-11-18 | $12.25 | $12.58 | $12.05 | $12.58 | $12.08 | 10,234,000 |
| 2020-11-17 | $12.00 | $12.46 | $11.72 | $12.39 | $11.90 | 12,045,980 |
| 2020-11-16 | $12.35 | $12.47 | $11.95 | $12.01 | $11.53 | 8,498,880 |
| 2020-11-13 | $12.29 | $12.56 | $12.18 | $12.32 | $11.83 | 7,982,440 |
| 2020-11-12 | $12.57 | $12.63 | $12.17 | $12.23 | $11.74 | 8,884,780 |
| 2020-11-11 | $13.30 | $13.35 | $12.38 | $12.38 | $11.89 | 13,100,780 |
| 2020-11-10 | $13.98 | $14.20 | $13.13 | $13.21 | $12.68 | 19,719,210 |
| 2020-11-09 | $13.65 | $14.27 | $13.45 | $14.20 | $13.63 | 27,327,810 |
| 2020-11-06 | $13.40 | $14.85 | $13.30 | $13.90 | $13.35 | 39,403,030 |
| 2020-11-05 | $12.77 | $13.11 | $12.70 | $13.00 | $12.48 | 12,207,400 |
| 2020-11-04 | $13.16 | $13.20 | $12.61 | $12.70 | $12.19 | 10,893,360 |
| 2020-11-03 | $13.36 | $13.39 | $12.81 | $12.97 | $12.45 | 14,293,740 |
| 2020-11-02 | $12.61 | $13.50 | $12.39 | $13.15 | $12.63 | 15,477,120 |
| 2020-10-30 | $13.20 | $13.62 | $12.51 | $12.60 | $12.10 | 18,412,460 |
| 2020-10-29 | $13.28 | $13.71 | $13.12 | $13.18 | $12.65 | 17,069,350 |
| 2020-10-28 | $13.30 | $13.92 | $12.98 | $13.75 | $13.20 | 23,637,180 |
| 2020-10-27 | $13.33 | $13.49 | $12.92 | $13.35 | $12.82 | 16,774,200 |
| 2020-10-26 | $13.20 | $13.66 | $13.08 | $13.57 | $13.03 | 17,487,800 |
| 2020-10-23 | $13.63 | $13.99 | $13.10 | $13.23 | $12.70 | 22,600,720 |
| 2020-10-22 | $13.80 | $14.15 | $13.14 | $13.76 | $13.21 | 28,486,620 |
| 2020-10-21 | $14.61 | $14.91 | $13.90 | $14.12 | $13.56 | 38,639,240 |
| 2020-10-20 | $15.83 | $16.37 | $14.86 | $15.36 | $14.75 | 44,495,850 |
| 2020-10-19 | $15.20 | $15.50 | $14.50 | $15.05 | $14.45 | 33,219,570 |
| 2020-10-16 | $15.26 | $16.19 | $14.55 | $14.90 | $14.31 | 53,473,440 |
| 2020-10-15 | $17.71 | $17.71 | $16.50 | $16.51 | $15.85 | 71,138,190 |
| 2020-10-14 | $14.10 | $14.76 | $14.01 | $14.76 | $14.17 | 13,731,920 |
| 2020-10-13 | $11.84 | $12.30 | $11.65 | $12.30 | $11.81 | 14,062,920 |
| 2020-10-12 | $11.60 | $11.84 | $11.41 | $11.84 | $11.37 | 9,707,720 |
| 2020-10-09 | $11.32 | $11.90 | $11.32 | $11.51 | $11.05 | 9,505,350 |
| 2020-10-08 | $11.20 | $11.20 | $11.20 | $11.20 | $10.75 | 0 |
| 2020-10-07 | $11.20 | $11.20 | $11.20 | $11.20 | $10.75 | 0 |
| 2020-10-06 | $11.20 | $11.20 | $11.20 | $11.20 | $10.75 | 0 |
| 2020-10-05 | $11.20 | $11.20 | $11.20 | $11.20 | $10.75 | 0 |
| 2020-10-02 | $11.20 | $11.20 | $11.20 | $11.20 | $10.75 | 0 |
| 2020-10-01 | $11.20 | $11.20 | $11.20 | $11.20 | $10.75 | 0 |
| 2020-09-30 | $10.44 | $11.41 | $10.37 | $11.20 | $10.75 | 11,458,530 |
| 2020-09-29 | $10.30 | $10.80 | $10.04 | $10.57 | $10.15 | 6,673,020 |
| 2020-09-28 | $10.49 | $10.56 | $10.08 | $10.12 | $9.72 | 4,665,200 |
| 2020-09-25 | $10.60 | $10.64 | $10.24 | $10.36 | $9.95 | 5,034,060 |
| 2020-09-24 | $11.00 | $11.06 | $10.50 | $10.50 | $10.08 | 8,681,880 |
| 2020-09-23 | $11.65 | $11.65 | $11.03 | $11.15 | $10.71 | 9,749,860 |
| 2020-09-22 | $11.60 | $11.80 | $11.04 | $11.34 | $10.89 | 12,976,720 |
| 2020-09-21 | $11.58 | $12.48 | $11.49 | $11.94 | $11.46 | 15,686,020 |
| 2020-09-18 | $11.20 | $13.10 | $11.01 | $12.05 | $11.57 | 22,694,300 |
| 2020-09-17 | $10.88 | $11.33 | $10.78 | $11.20 | $10.75 | 10,069,760 |
| 2020-09-16 | $10.83 | $10.96 | $10.66 | $10.88 | $10.45 | 5,129,020 |
| 2020-09-15 | $10.91 | $11.08 | $10.55 | $10.87 | $10.44 | 7,106,460 |
| 2020-09-14 | $10.22 | $10.96 | $10.14 | $10.84 | $10.41 | 9,249,860 |
| 2020-09-11 | $9.57 | $10.56 | $9.55 | $10.14 | $9.74 | 12,653,980 |
| 2020-09-10 | $10.86 | $11.05 | $9.59 | $9.65 | $9.27 | 14,486,090 |
| 2020-09-09 | $11.02 | $11.73 | $10.90 | $10.92 | $10.48 | 14,609,320 |
| 2020-09-08 | $10.82 | $11.18 | $10.71 | $11.15 | $10.71 | 10,648,120 |
| 2020-09-07 | $11.10 | $11.27 | $10.81 | $10.84 | $10.41 | 9,175,190 |
| 2020-09-04 | $10.47 | $11.09 | $10.40 | $11.06 | $10.62 | 8,053,640 |
| 2020-09-03 | $10.84 | $11.17 | $10.63 | $10.71 | $10.28 | 7,917,620 |
| 2020-09-02 | $10.70 | $11.26 | $10.56 | $11.00 | $10.56 | 12,380,950 |
| 2020-09-01 | $10.35 | $10.76 | $10.18 | $10.75 | $10.32 | 9,457,270 |
| 2020-08-31 | $10.38 | $10.56 | $10.23 | $10.29 | $9.88 | 7,739,300 |
| 2020-08-28 | $10.40 | $10.86 | $10.25 | $10.37 | $9.96 | 11,717,030 |
| 2020-08-27 | $9.98 | $10.73 | $9.90 | $10.38 | $9.97 | 12,692,190 |
| 2020-08-26 | $9.85 | $10.17 | $9.65 | $9.78 | $9.39 | 5,741,100 |
| 2020-08-25 | $9.99 | $10.20 | $9.81 | $9.87 | $9.48 | 5,768,460 |
| 2020-08-24 | $9.89 | $9.99 | $9.68 | $9.95 | $9.55 | 3,471,580 |
| 2020-08-21 | $9.75 | $9.87 | $9.63 | $9.79 | $9.40 | 3,646,160 |
| 2020-08-20 | $9.74 | $9.77 | $9.52 | $9.62 | $9.24 | 2,005,060 |
| 2020-08-19 | $9.85 | $10.00 | $9.71 | $9.75 | $9.36 | 2,999,720 |
| 2020-08-18 | $9.88 | $10.08 | $9.79 | $9.93 | $9.53 | 5,906,540 |
| 2020-08-17 | $9.52 | $9.92 | $9.47 | $9.88 | $9.49 | 5,351,480 |
| 2020-08-14 | $9.46 | $9.55 | $9.25 | $9.50 | $9.12 | 3,607,600 |
| 2020-08-13 | $9.43 | $9.56 | $9.34 | $9.41 | $9.03 | 3,253,480 |
| 2020-08-12 | $9.41 | $9.46 | $9.15 | $9.43 | $9.05 | 4,114,800 |
| 2020-08-11 | $9.75 | $9.85 | $9.37 | $9.41 | $9.03 | 5,815,850 |
| 2020-08-10 | $9.88 | $10.07 | $9.65 | $9.86 | $9.47 | 6,938,880 |
| 2020-08-07 | $9.69 | $10.12 | $9.45 | $9.95 | $9.55 | 7,887,280 |
| 2020-08-06 | $9.72 | $9.96 | $9.59 | $9.65 | $9.27 | 7,316,910 |
| 2020-08-05 | $9.28 | $9.92 | $9.21 | $9.67 | $9.28 | 9,280,060 |
| 2020-08-04 | $9.57 | $9.57 | $9.25 | $9.26 | $8.89 | 5,401,010 |
| 2020-08-03 | $9.19 | $9.61 | $9.12 | $9.51 | $9.13 | 7,481,120 |
| 2020-07-31 | $9.00 | $9.17 | $8.83 | $9.12 | $8.76 | 4,922,280 |
| 2020-07-30 | $8.94 | $9.13 | $8.89 | $9.02 | $8.66 | 4,316,120 |
| 2020-07-29 | $9.00 | $9.03 | $8.75 | $8.97 | $8.61 | 5,448,440 |
| 2020-07-28 | $8.69 | $9.38 | $8.62 | $8.94 | $8.58 | 7,602,920 |
| 2020-07-27 | $8.77 | $9.00 | $8.50 | $8.60 | $8.26 | 5,655,700 |
| 2020-07-24 | $8.72 | $9.29 | $8.72 | $8.85 | $8.50 | 11,817,740 |
| 2020-07-23 | $8.76 | $8.91 | $8.54 | $8.71 | $8.36 | 3,819,510 |
| 2020-07-22 | $9.08 | $9.10 | $8.82 | $8.85 | $8.50 | 4,303,070 |
| 2020-07-21 | $8.89 | $9.13 | $8.82 | $9.04 | $8.68 | 5,099,880 |
| 2020-07-20 | $8.56 | $8.95 | $8.45 | $8.91 | $8.55 | 5,363,320 |
| 2020-07-17 | $8.27 | $8.66 | $8.17 | $8.54 | $8.20 | 3,812,900 |
| 2020-07-16 | $8.46 | $8.61 | $8.27 | $8.28 | $7.95 | 3,806,560 |
| 2020-07-15 | $8.79 | $8.85 | $8.47 | $8.48 | $8.14 | 4,697,720 |
| 2020-07-14 | $8.83 | $8.88 | $8.53 | $8.74 | $8.39 | 5,371,440 |
| 2020-07-13 | $8.42 | $8.90 | $8.41 | $8.80 | $8.45 | 5,667,920 |
| 2020-07-10 | $8.66 | $8.78 | $8.44 | $8.45 | $8.11 | 5,103,760 |
| 2020-07-09 | $8.47 | $8.59 | $8.40 | $8.59 | $8.25 | 5,341,280 |
| 2020-07-08 | $8.31 | $8.42 | $8.25 | $8.38 | $8.05 | 3,706,830 |
| 2020-07-07 | $8.30 | $8.45 | $8.21 | $8.29 | $7.96 | 4,590,380 |
| 2020-07-06 | $8.01 | $8.29 | $8.01 | $8.28 | $7.95 | 3,942,500 |
| 2020-07-03 | $7.95 | $8.04 | $7.90 | $8.03 | $7.71 | 2,361,020 |
| 2020-07-02 | $7.89 | $7.95 | $7.85 | $7.94 | $7.62 | 2,330,670 |
| 2020-07-01 | $7.84 | $7.89 | $7.76 | $7.87 | $7.56 | 1,987,640 |
| 2020-06-30 | $7.79 | $7.87 | $7.74 | $7.81 | $7.50 | 1,325,840 |
| 2020-06-29 | $7.69 | $7.79 | $7.69 | $7.74 | $7.43 | 1,023,760 |
| 2020-06-26 | $7.82 | $7.82 | $7.82 | $7.82 | $7.51 | 0 |
| 2020-06-25 | $7.82 | $7.82 | $7.82 | $7.82 | $7.51 | 0 |
| 2020-06-24 | $7.85 | $7.85 | $7.74 | $7.82 | $7.51 | 1,488,780 |
| 2020-06-23 | $7.95 | $7.95 | $7.82 | $7.84 | $7.53 | 1,781,440 |
| 2020-06-22 | $7.93 | $7.99 | $7.88 | $7.91 | $7.59 | 1,505,580 |
| 2020-06-19 | $7.91 | $7.96 | $7.88 | $7.91 | $7.59 | 1,497,380 |
| 2020-06-18 | $7.90 | $7.99 | $7.83 | $7.91 | $7.59 | 1,576,920 |
| 2020-06-17 | $7.85 | $8.03 | $7.83 | $7.95 | $7.63 | 3,269,260 |
| 2020-06-16 | $7.75 | $7.85 | $7.75 | $7.83 | $7.52 | 1,659,520 |
| 2020-06-15 | $7.78 | $7.89 | $7.73 | $7.73 | $7.42 | 1,584,420 |
| 2020-06-12 | $7.69 | $7.89 | $7.61 | $7.82 | $7.51 | 1,749,060 |
| 2020-06-11 | $7.85 | $7.96 | $7.75 | $7.81 | $7.50 | 2,113,700 |
| 2020-06-10 | $7.84 | $7.89 | $7.75 | $7.86 | $7.55 | 1,923,200 |
| 2020-06-09 | $7.86 | $7.93 | $7.79 | $7.85 | $7.54 | 3,254,880 |
| 2020-06-08 | $8.09 | $8.26 | $7.87 | $7.88 | $7.57 | 6,496,790 |
| 2020-06-05 | $8.40 | $8.70 | $8.06 | $8.10 | $7.78 | 10,643,130 |
| 2020-06-04 | $7.89 | $8.32 | $7.86 | $8.22 | $7.89 | 7,292,640 |
| 2020-06-03 | $7.91 | $8.03 | $7.88 | $7.90 | $7.59 | 2,864,300 |
| 2020-06-02 | $7.77 | $7.94 | $7.77 | $7.91 | $7.59 | 2,656,940 |
| 2020-06-01 | $7.65 | $7.90 | $7.61 | $7.77 | $7.46 | 2,129,880 |
| 2020-05-29 | $7.66 | $7.67 | $7.57 | $7.59 | $7.29 | 2,019,380 |
| 2020-05-28 | $8.00 | $8.02 | $7.78 | $7.92 | $7.33 | 2,399,250 |
| 2020-05-27 | $7.95 | $8.09 | $7.93 | $8.06 | $7.46 | 2,332,640 |
| 2020-05-26 | $8.09 | $8.18 | $7.90 | $7.94 | $7.35 | 3,155,070 |
| 2020-05-25 | $7.72 | $8.12 | $7.65 | $7.89 | $7.31 | 3,283,740 |
| 2020-05-22 | $7.85 | $7.85 | $7.67 | $7.73 | $7.16 | 1,405,880 |
| 2020-05-21 | $7.80 | $7.88 | $7.78 | $7.78 | $7.20 | 1,167,900 |
| 2020-05-20 | $7.88 | $7.90 | $7.81 | $7.84 | $7.26 | 990,630 |
| 2020-05-19 | $7.94 | $7.94 | $7.86 | $7.89 | $7.31 | 1,127,100 |
| 2020-05-18 | $7.80 | $7.87 | $7.73 | $7.87 | $7.29 | 1,031,530 |
| 2020-05-15 | $7.76 | $7.88 | $7.76 | $7.80 | $7.22 | 986,180 |
| 2020-05-14 | $7.80 | $7.93 | $7.78 | $7.79 | $7.21 | 1,669,960 |
| 2020-05-13 | $7.70 | $7.82 | $7.66 | $7.80 | $7.22 | 982,640 |
| 2020-05-12 | $7.77 | $7.78 | $7.62 | $7.75 | $7.18 | 1,139,040 |
| 2020-05-11 | $7.78 | $7.85 | $7.73 | $7.77 | $7.19 | 1,317,700 |
| 2020-05-08 | $7.79 | $7.81 | $7.73 | $7.78 | $7.20 | 1,335,740 |
| 2020-05-07 | $7.74 | $7.83 | $7.69 | $7.70 | $7.13 | 1,476,240 |
| 2020-05-06 | $7.60 | $7.78 | $7.59 | $7.78 | $7.20 | 1,775,360 |
| 2020-05-05 | $7.65 | $7.65 | $7.65 | $7.65 | $7.08 | 0 |
| 2020-05-04 | $7.65 | $7.65 | $7.65 | $7.65 | $7.08 | 0 |
| 2020-05-01 | $7.65 | $7.65 | $7.65 | $7.65 | $7.08 | 0 |
| 2020-04-30 | $7.58 | $7.70 | $7.58 | $7.65 | $7.08 | 1,586,450 |
| 2020-04-29 | $7.55 | $7.67 | $7.52 | $7.54 | $6.98 | 1,140,540 |
| 2020-04-28 | $7.95 | $7.96 | $7.37 | $7.57 | $7.01 | 2,543,820 |
| 2020-04-27 | $8.11 | $8.17 | $7.91 | $7.92 | $7.33 | 2,044,820 |
| 2020-04-24 | $8.15 | $8.22 | $8.05 | $8.11 | $7.51 | 1,769,510 |
| 2020-04-23 | $8.33 | $8.33 | $8.16 | $8.17 | $7.57 | 2,071,720 |
| 2020-04-22 | $8.08 | $8.29 | $8.07 | $8.29 | $7.68 | 2,499,860 |
| 2020-04-21 | $8.11 | $8.18 | $8.04 | $8.18 | $7.57 | 1,880,420 |
| 2020-04-20 | $8.00 | $8.17 | $7.97 | $8.13 | $7.53 | 1,443,220 |
| 2020-04-17 | $8.12 | $8.14 | $7.98 | $7.99 | $7.40 | 1,586,440 |
| 2020-04-16 | $7.97 | $8.07 | $7.92 | $8.04 | $7.44 | 1,715,920 |
| 2020-04-15 | $8.13 | $8.13 | $7.99 | $7.99 | $7.40 | 1,079,360 |
| 2020-04-14 | $7.98 | $8.14 | $7.98 | $8.13 | $7.53 | 1,122,570 |
| 2020-04-13 | $8.01 | $8.07 | $7.95 | $7.98 | $7.39 | 1,079,670 |
| 2020-04-10 | $8.18 | $8.27 | $8.02 | $8.05 | $7.45 | 1,716,260 |
| 2020-04-09 | $8.20 | $8.34 | $8.20 | $8.23 | $7.62 | 1,618,000 |
| 2020-04-08 | $8.15 | $8.24 | $8.10 | $8.20 | $7.59 | 1,898,280 |
| 2020-04-07 | $8.11 | $8.18 | $8.06 | $8.17 | $7.57 | 1,753,640 |
| 2020-04-06 | $8.00 | $8.00 | $8.00 | $8.00 | $7.41 | 0 |
| 2020-04-03 | $8.08 | $8.12 | $7.98 | $8.00 | $7.41 | 1,427,060 |
| 2020-04-02 | $8.03 | $8.14 | $7.92 | $8.10 | $7.50 | 1,618,910 |
| 2020-04-01 | $7.92 | $8.16 | $7.85 | $7.95 | $7.36 | 2,021,000 |
| 2020-03-31 | $8.00 | $8.00 | $7.85 | $7.87 | $7.29 | 1,118,020 |
| 2020-03-30 | $8.10 | $8.12 | $7.84 | $7.90 | $7.32 | 1,784,140 |
| 2020-03-27 | $8.22 | $8.25 | $8.09 | $8.12 | $7.52 | 1,369,960 |
| 2020-03-26 | $8.22 | $8.23 | $8.10 | $8.12 | $7.52 | 1,242,000 |
| 2020-03-25 | $8.22 | $8.29 | $8.19 | $8.25 | $7.64 | 1,916,100 |
| 2020-03-24 | $8.01 | $8.11 | $7.94 | $8.10 | $7.50 | 1,698,500 |
| 2020-03-23 | $8.06 | $8.08 | $7.94 | $7.94 | $7.35 | 1,772,620 |
| 2020-03-20 | $8.18 | $8.23 | $8.06 | $8.18 | $7.57 | 1,432,020 |
| 2020-03-19 | $7.96 | $8.12 | $7.91 | $8.08 | $7.48 | 2,203,070 |
| 2020-03-18 | $8.28 | $8.32 | $8.02 | $8.04 | $7.44 | 1,762,720 |
| 2020-03-17 | $8.34 | $8.39 | $7.82 | $8.15 | $7.55 | 2,416,440 |
| 2020-03-16 | $8.58 | $8.69 | $8.21 | $8.24 | $7.63 | 2,457,380 |
| 2020-03-13 | $8.42 | $8.64 | $8.24 | $8.51 | $7.88 | 3,476,370 |
| 2020-03-12 | $8.74 | $8.89 | $8.66 | $8.77 | $8.12 | 3,084,080 |
| 2020-03-11 | $8.98 | $9.29 | $8.92 | $8.94 | $8.28 | 5,565,010 |
| 2020-03-10 | $8.52 | $8.92 | $8.44 | $8.92 | $8.26 | 3,835,090 |
| 2020-03-09 | $8.88 | $8.99 | $8.68 | $8.69 | $8.05 | 4,157,900 |
| 2020-03-06 | $8.83 | $9.02 | $8.79 | $8.95 | $8.29 | 4,116,230 |
| 2020-03-05 | $8.78 | $8.93 | $8.71 | $8.89 | $8.23 | 3,516,870 |
| 2020-03-04 | $8.50 | $8.69 | $8.48 | $8.69 | $8.05 | 2,562,650 |
| 2020-03-03 | $8.59 | $8.79 | $8.56 | $8.57 | $7.94 | 3,519,940 |
| 2020-03-02 | $8.26 | $8.56 | $8.26 | $8.48 | $7.85 | 2,378,810 |
| 2020-02-28 | $8.59 | $8.68 | $8.20 | $8.21 | $7.60 | 4,228,080 |
| 2020-02-27 | $8.86 | $8.95 | $8.68 | $8.77 | $8.12 | 2,559,450 |
| 2020-02-26 | $8.65 | $9.02 | $8.62 | $8.81 | $8.16 | 4,161,490 |
| 2020-02-25 | $8.78 | $8.78 | $8.51 | $8.75 | $8.10 | 4,362,980 |
| 2020-02-24 | $8.95 | $8.95 | $8.73 | $8.93 | $8.27 | 3,449,980 |
| 2020-02-21 | $9.03 | $9.05 | $8.90 | $8.94 | $8.28 | 4,219,870 |
| 2020-02-20 | $8.69 | $9.05 | $8.69 | $8.98 | $8.32 | 4,671,740 |
| 2020-02-19 | $8.75 | $8.84 | $8.68 | $8.68 | $8.04 | 3,258,880 |
| 2020-02-18 | $8.57 | $8.86 | $8.52 | $8.84 | $8.19 | 4,674,480 |
| 2020-02-17 | $8.27 | $8.67 | $8.27 | $8.61 | $7.97 | 4,264,740 |
| 2020-02-14 | $8.35 | $8.43 | $8.20 | $8.26 | $7.65 | 2,628,920 |
| 2020-02-13 | $8.45 | $8.55 | $8.39 | $8.40 | $7.78 | 2,556,500 |
| 2020-02-12 | $8.36 | $8.45 | $8.35 | $8.45 | $7.82 | 1,930,310 |
| 2020-02-11 | $8.40 | $8.46 | $8.35 | $8.43 | $7.81 | 1,827,720 |
| 2020-02-10 | $8.15 | $8.49 | $8.14 | $8.49 | $7.86 | 4,074,980 |
| 2020-02-07 | $8.19 | $8.23 | $8.12 | $8.18 | $7.57 | 2,412,810 |
| 2020-02-06 | $8.20 | $8.30 | $8.05 | $8.22 | $7.61 | 3,311,260 |
| 2020-02-05 | $8.15 | $8.39 | $8.14 | $8.20 | $7.59 | 2,677,320 |
| 2020-02-04 | $7.70 | $8.33 | $7.70 | $8.12 | $7.52 | 2,384,120 |
| 2020-02-03 | $8.33 | $8.45 | $8.33 | $8.33 | $7.71 | 3,100,980 |
| 2020-01-31 | $9.26 | $9.26 | $9.26 | $9.26 | $8.57 | 0 |
| 2020-01-30 | $9.26 | $9.26 | $9.26 | $9.26 | $8.57 | 0 |
| 2020-01-29 | $9.26 | $9.26 | $9.26 | $9.26 | $8.57 | 0 |
| 2020-01-28 | $9.26 | $9.26 | $9.26 | $9.26 | $8.57 | 0 |
| 2020-01-27 | $9.26 | $9.26 | $9.26 | $9.26 | $8.57 | 0 |
| 2020-01-24 | $9.26 | $9.26 | $9.26 | $9.26 | $8.57 | 0 |
| 2020-01-23 | $9.43 | $9.49 | $9.11 | $9.26 | $8.57 | 2,929,110 |
| 2020-01-22 | $9.64 | $9.64 | $9.35 | $9.52 | $8.82 | 3,145,540 |
| 2020-01-21 | $9.86 | $9.88 | $9.55 | $9.66 | $8.94 | 3,708,450 |
| 2020-01-20 | $9.73 | $9.98 | $9.67 | $9.93 | $9.19 | 3,738,260 |
| 2020-01-17 | $9.65 | $9.93 | $9.65 | $9.80 | $9.07 | 3,707,980 |
| 2020-01-16 | $9.74 | $9.83 | $9.62 | $9.63 | $8.92 | 2,054,380 |
| 2020-01-15 | $9.89 | $9.89 | $9.70 | $9.72 | $9.00 | 2,517,660 |
| 2020-01-14 | $10.01 | $10.02 | $9.81 | $9.92 | $9.19 | 3,436,060 |
| 2020-01-13 | $9.85 | $10.03 | $9.78 | $9.95 | $9.21 | 3,432,620 |
| 2020-01-10 | $9.96 | $10.05 | $9.76 | $9.83 | $9.10 | 3,253,460 |
| 2020-01-09 | $9.94 | $10.13 | $9.90 | $9.98 | $9.24 | 3,368,000 |
| 2020-01-08 | $9.95 | $10.05 | $9.79 | $9.89 | $9.16 | 4,547,960 |
| 2020-01-07 | $9.79 | $10.10 | $9.71 | $10.05 | $9.31 | 6,523,040 |
| 2020-01-06 | $9.67 | $9.80 | $9.58 | $9.79 | $9.07 | 4,707,110 |
| 2020-01-03 | $9.66 | $9.82 | $9.66 | $9.69 | $8.97 | 4,154,760 |
| 2020-01-02 | $9.57 | $9.73 | $9.54 | $9.71 | $8.99 | 4,868,960 |
| 2020-01-01 | $9.57 | $9.57 | $9.57 | $9.57 | $8.86 | 0 |
| 2019-12-31 | $9.48 | $9.64 | $9.42 | $9.57 | $8.86 | 3,468,500 |
| 2019-12-30 | $9.50 | $9.54 | $9.16 | $9.54 | $8.83 | 4,128,040 |
| 2019-12-27 | $9.60 | $9.72 | $9.51 | $9.57 | $8.86 | 3,128,120 |
| 2019-12-26 | $9.52 | $9.70 | $9.46 | $9.63 | $8.92 | 3,207,100 |
| 2019-12-25 | $9.66 | $9.71 | $9.44 | $9.49 | $8.79 | 3,991,740 |
| 2019-12-24 | $9.48 | $9.74 | $9.44 | $9.66 | $8.94 | 4,049,040 |
| 2019-12-23 | $9.44 | $9.64 | $9.41 | $9.50 | $8.80 | 3,185,680 |
| 2019-12-20 | $9.69 | $9.69 | $9.46 | $9.47 | $8.77 | 3,711,020 |
| 2019-12-19 | $9.61 | $9.69 | $9.57 | $9.67 | $8.95 | 3,932,940 |
| 2019-12-18 | $9.65 | $9.73 | $9.56 | $9.63 | $8.92 | 4,329,280 |
| 2019-12-17 | $9.67 | $9.71 | $9.50 | $9.66 | $8.94 | 7,142,310 |
| 2019-12-16 | $9.66 | $9.78 | $9.59 | $9.67 | $8.95 | 5,007,120 |
| 2019-12-13 | $9.59 | $9.76 | $9.52 | $9.67 | $8.95 | 7,736,280 |
| 2019-12-12 | $10.48 | $10.48 | $9.63 | $9.76 | $9.04 | 18,837,350 |
| 2019-12-11 | $9.73 | $10.72 | $9.72 | $10.70 | $9.91 | 11,921,180 |
| 2019-12-10 | $9.44 | $9.94 | $9.35 | $9.93 | $9.19 | 6,401,400 |
| 2019-12-09 | $9.40 | $9.44 | $9.33 | $9.39 | $8.69 | 2,423,580 |
| 2019-12-06 | $9.36 | $9.48 | $9.29 | $9.39 | $8.69 | 3,214,020 |
| 2019-12-05 | $9.25 | $9.41 | $9.23 | $9.36 | $8.67 | 1,781,720 |
| 2019-12-04 | $9.15 | $9.34 | $9.10 | $9.27 | $8.58 | 1,942,940 |
| 2019-12-03 | $9.08 | $9.19 | $9.03 | $9.17 | $8.49 | 1,049,560 |
| 2019-12-02 | $9.12 | $9.16 | $9.09 | $9.12 | $8.44 | 520,480 |
| 2019-11-29 | $9.12 | $9.15 | $9.08 | $9.15 | $8.47 | 745,880 |
| 2019-11-28 | $9.12 | $9.23 | $9.07 | $9.19 | $8.51 | 906,340 |
| 2019-11-27 | $9.13 | $9.18 | $9.12 | $9.17 | $8.49 | 464,520 |
| 2019-11-26 | $9.15 | $9.22 | $9.09 | $9.15 | $8.47 | 854,760 |
| 2019-11-25 | $9.20 | $9.25 | $9.05 | $9.23 | $8.55 | 1,075,880 |
| 2019-11-22 | $9.19 | $9.31 | $9.14 | $9.20 | $8.52 | 1,069,340 |
| 2019-11-21 | $9.22 | $9.25 | $9.15 | $9.20 | $8.52 | 665,740 |
| 2019-11-20 | $9.18 | $9.25 | $9.11 | $9.24 | $8.56 | 1,512,140 |
| 2019-11-19 | $9.16 | $9.21 | $9.05 | $9.20 | $8.52 | 1,652,120 |
| 2019-11-18 | $9.12 | $9.19 | $9.10 | $9.13 | $8.45 | 493,340 |
| 2019-11-15 | $9.29 | $9.29 | $9.15 | $9.16 | $8.48 | 662,800 |
| 2019-11-14 | $9.22 | $9.32 | $9.16 | $9.26 | $8.57 | 1,051,200 |
| 2019-11-13 | $9.22 | $9.40 | $9.08 | $9.26 | $8.57 | 1,741,810 |
| 2019-11-12 | $9.22 | $9.38 | $9.15 | $9.22 | $8.54 | 1,535,300 |
| 2019-11-11 | $9.36 | $9.37 | $9.21 | $9.29 | $8.60 | 1,469,000 |
| 2019-11-08 | $9.43 | $9.47 | $9.35 | $9.43 | $8.73 | 1,041,020 |
| 2019-11-07 | $9.43 | $9.50 | $9.36 | $9.43 | $8.73 | 1,296,400 |
| 2019-11-06 | $9.38 | $9.47 | $9.35 | $9.45 | $8.75 | 1,013,920 |
| 2019-11-05 | $9.49 | $9.50 | $9.38 | $9.47 | $8.77 | 1,280,040 |
| 2019-11-04 | $9.45 | $9.60 | $9.38 | $9.50 | $8.80 | 1,736,260 |
| 2019-11-01 | $9.30 | $9.52 | $9.27 | $9.48 | $8.78 | 2,164,160 |
| 2019-10-31 | $9.40 | $9.42 | $9.17 | $9.38 | $8.69 | 2,547,420 |
| 2019-10-30 | $9.52 | $9.56 | $9.34 | $9.42 | $8.72 | 2,385,780 |
| 2019-10-29 | $9.73 | $9.73 | $9.56 | $9.57 | $8.86 | 1,909,340 |
| 2019-10-28 | $9.51 | $9.73 | $9.42 | $9.73 | $9.01 | 3,244,180 |
| 2019-10-25 | $9.53 | $9.59 | $9.37 | $9.50 | $8.80 | 2,018,280 |
| 2019-10-24 | $9.51 | $9.76 | $9.46 | $9.59 | $8.88 | 2,828,470 |
| 2019-10-23 | $9.49 | $9.62 | $9.44 | $9.51 | $8.81 | 2,010,080 |
| 2019-10-22 | $9.41 | $9.56 | $9.32 | $9.49 | $8.79 | 2,098,560 |
| 2019-10-21 | $9.35 | $10.00 | $9.28 | $9.54 | $8.83 | 2,966,090 |
| 2019-10-18 | $9.39 | $9.39 | $9.21 | $9.33 | $8.64 | 1,899,210 |
| 2019-10-17 | $9.28 | $9.48 | $9.21 | $9.41 | $8.71 | 1,268,640 |
| 2019-10-16 | $9.42 | $9.54 | $9.33 | $9.38 | $8.69 | 1,131,900 |
| 2019-10-15 | $9.56 | $9.63 | $9.40 | $9.43 | $8.73 | 1,255,540 |
| 2019-10-14 | $9.55 | $9.73 | $9.50 | $9.60 | $8.89 | 1,525,280 |
| 2019-10-11 | $9.55 | $9.64 | $9.38 | $9.50 | $8.80 | 1,485,220 |
| 2019-10-10 | $9.60 | $9.66 | $9.41 | $9.49 | $8.79 | 1,462,000 |
| 2019-10-09 | $9.34 | $9.48 | $9.28 | $9.46 | $8.76 | 1,418,600 |
| 2019-10-08 | $9.11 | $9.68 | $9.11 | $9.48 | $8.78 | 2,451,800 |
| 2019-10-07 | $9.11 | $9.11 | $9.11 | $9.11 | $8.44 | 0 |
| 2019-10-04 | $9.11 | $9.11 | $9.11 | $9.11 | $8.44 | 0 |
| 2019-10-03 | $9.11 | $9.11 | $9.11 | $9.11 | $8.44 | 0 |
| 2019-10-02 | $9.11 | $9.11 | $9.11 | $9.11 | $8.44 | 0 |
| 2019-10-01 | $9.11 | $9.11 | $9.11 | $9.11 | $8.44 | 0 |
| 2019-09-30 | $9.27 | $9.36 | $9.11 | $9.11 | $8.44 | 1,310,060 |
| 2019-09-27 | $9.07 | $9.48 | $9.07 | $9.27 | $8.58 | 1,539,630 |
| 2019-09-26 | $9.58 | $9.70 | $9.18 | $9.20 | $8.52 | 2,876,620 |
| 2019-09-25 | $10.01 | $10.04 | $9.63 | $9.63 | $8.92 | 3,498,940 |
| 2019-09-24 | $9.95 | $10.22 | $9.88 | $10.09 | $9.34 | 4,270,700 |
| 2019-09-23 | $9.88 | $10.03 | $9.79 | $9.93 | $9.19 | 2,417,360 |
| 2019-09-20 | $10.00 | $10.04 | $9.87 | $9.88 | $9.15 | 2,357,970 |
| 2019-09-19 | $9.95 | $10.02 | $9.83 | $9.98 | $9.24 | 2,489,060 |
| 2019-09-18 | $9.75 | $10.30 | $9.75 | $10.03 | $9.29 | 3,743,460 |
| 2019-09-17 | $10.05 | $10.07 | $9.72 | $9.81 | $9.08 | 2,712,040 |
| 2019-09-16 | $10.04 | $10.08 | $9.98 | $10.04 | $9.30 | 2,264,860 |
| 2019-09-13 | $10.02 | $10.02 | $10.02 | $10.02 | $9.28 | 0 |
| 2019-09-12 | $10.01 | $10.06 | $9.95 | $10.02 | $9.28 | 2,032,080 |
| 2019-09-11 | $10.07 | $10.08 | $9.95 | $10.02 | $9.28 | 2,527,700 |
| 2019-09-10 | $10.18 | $10.18 | $9.97 | $10.08 | $9.33 | 3,690,160 |
| 2019-09-09 | $10.05 | $10.19 | $9.90 | $10.19 | $9.44 | 5,233,240 |
| 2019-09-06 | $9.73 | $10.36 | $9.63 | $10.08 | $9.33 | 6,949,560 |
| 2019-09-05 | $9.69 | $9.90 | $9.62 | $9.69 | $8.97 | 3,911,560 |
| 2019-09-04 | $9.54 | $9.63 | $9.48 | $9.60 | $8.89 | 2,593,580 |
| 2019-09-03 | $9.63 | $9.74 | $9.47 | $9.54 | $8.83 | 3,096,440 |
| 2019-09-02 | $9.35 | $9.58 | $9.21 | $9.56 | $8.85 | 3,311,030 |
| 2019-08-30 | $9.54 | $9.73 | $9.16 | $9.26 | $8.57 | 3,253,320 |
| 2019-08-29 | $9.60 | $9.77 | $9.52 | $9.54 | $8.83 | 3,051,180 |
| 2019-08-28 | $9.47 | $9.82 | $9.42 | $9.66 | $8.94 | 5,490,110 |
| 2019-08-27 | $9.30 | $9.46 | $9.18 | $9.45 | $8.75 | 3,903,780 |
| 2019-08-26 | $9.20 | $9.54 | $9.01 | $9.40 | $8.70 | 2,534,800 |
| 2019-08-23 | $9.36 | $9.42 | $9.30 | $9.32 | $8.63 | 1,453,620 |
| 2019-08-22 | $9.40 | $9.43 | $9.25 | $9.36 | $8.67 | 1,320,700 |
| 2019-08-21 | $9.38 | $9.42 | $9.33 | $9.37 | $8.68 | 1,299,080 |
| 2019-08-20 | $9.43 | $9.56 | $9.30 | $9.35 | $8.66 | 2,311,900 |
| 2019-08-19 | $9.16 | $9.43 | $9.16 | $9.43 | $8.73 | 2,422,920 |
| 2019-08-16 | $9.18 | $9.32 | $9.15 | $9.24 | $8.56 | 1,518,520 |
| 2019-08-15 | $8.96 | $9.23 | $8.81 | $9.21 | $8.53 | 1,675,800 |
| 2019-08-14 | $9.30 | $9.33 | $9.14 | $9.18 | $8.50 | 1,392,660 |
| 2019-08-13 | $9.19 | $9.28 | $9.10 | $9.19 | $8.51 | 1,107,260 |
| 2019-08-12 | $9.15 | $9.34 | $9.03 | $9.33 | $8.64 | 1,469,740 |
| 2019-08-09 | $9.21 | $9.33 | $9.07 | $9.09 | $8.42 | 1,356,460 |
| 2019-08-08 | $9.15 | $9.27 | $9.15 | $9.20 | $8.52 | 1,259,820 |
| 2019-08-07 | $9.26 | $9.39 | $9.13 | $9.13 | $8.45 | 1,435,160 |
| 2019-08-06 | $9.61 | $9.62 | $9.02 | $9.25 | $8.57 | 2,811,260 |
| 2019-08-05 | $9.87 | $9.95 | $9.75 | $9.77 | $9.05 | 1,507,120 |
| 2019-08-02 | $9.89 | $9.95 | $9.75 | $9.82 | $9.09 | 2,183,020 |
| 2019-08-01 | $10.07 | $10.14 | $9.97 | $10.09 | $9.34 | 1,277,620 |
| 2019-07-31 | $10.29 | $10.29 | $10.03 | $10.06 | $9.32 | 1,637,320 |
| 2019-07-30 | $10.28 | $10.37 | $10.16 | $10.23 | $9.47 | 1,539,800 |
| 2019-07-29 | $10.24 | $10.29 | $10.15 | $10.20 | $9.44 | 965,000 |
| 2019-07-26 | $10.09 | $10.32 | $10.09 | $10.25 | $9.49 | 992,740 |
| 2019-07-25 | $10.21 | $10.34 | $10.15 | $10.29 | $9.53 | 1,399,190 |
| 2019-07-24 | $10.20 | $10.35 | $10.17 | $10.21 | $9.45 | 1,876,820 |
| 2019-07-23 | $9.85 | $10.24 | $9.85 | $10.16 | $9.41 | 1,758,910 |
| 2019-07-22 | $10.30 | $10.45 | $9.89 | $9.92 | $9.19 | 2,075,520 |
| 2019-07-19 | $10.40 | $10.43 | $10.27 | $10.29 | $9.53 | 1,424,650 |
| 2019-07-18 | $10.51 | $10.55 | $10.23 | $10.24 | $9.48 | 2,237,460 |
| 2019-07-17 | $10.57 | $10.64 | $10.47 | $10.53 | $9.75 | 1,704,800 |
| 2019-07-16 | $10.71 | $10.72 | $10.47 | $10.58 | $9.80 | 2,941,280 |
| 2019-07-15 | $10.80 | $10.80 | $10.40 | $10.72 | $9.93 | 3,282,940 |
| 2019-07-12 | $10.92 | $10.92 | $10.77 | $10.88 | $10.07 | 1,875,140 |
| 2019-07-11 | $10.87 | $10.98 | $10.70 | $10.85 | $10.05 | 2,303,280 |
| 2019-07-10 | $10.81 | $10.98 | $10.74 | $10.82 | $10.02 | 2,330,760 |
| 2019-07-09 | $10.69 | $10.88 | $10.64 | $10.84 | $10.04 | 2,287,600 |
| 2019-07-08 | $11.13 | $11.17 | $10.62 | $10.72 | $9.93 | 4,997,720 |
| 2019-07-05 | $11.09 | $11.27 | $11.09 | $11.18 | $10.35 | 3,670,680 |
| 2019-07-04 | $11.26 | $11.44 | $11.07 | $11.17 | $10.34 | 6,579,770 |
| 2019-07-03 | $11.42 | $11.50 | $11.00 | $11.40 | $10.56 | 13,539,560 |
| 2019-07-02 | $11.33 | $12.52 | $11.20 | $11.88 | $11.00 | 20,292,760 |
| 2019-07-01 | $11.24 | $11.45 | $11.10 | $11.38 | $10.54 | 7,125,310 |
| 2019-06-28 | $11.26 | $11.47 | $10.99 | $11.09 | $10.27 | 7,883,990 |
| 2019-06-27 | $10.95 | $11.28 | $10.95 | $11.08 | $10.26 | 6,201,570 |
| 2019-06-26 | $10.96 | $11.09 | $10.81 | $10.99 | $10.18 | 5,446,900 |
| 2019-06-25 | $11.03 | $11.23 | $10.72 | $11.17 | $10.34 | 9,024,480 |
| 2019-06-24 | $11.47 | $11.60 | $10.95 | $10.99 | $10.18 | 15,224,540 |
| 2019-06-21 | $10.78 | $11.70 | $10.64 | $11.70 | $10.83 | 13,425,680 |
| 2019-06-20 | $10.29 | $10.70 | $10.13 | $10.64 | $9.85 | 5,803,920 |
| 2019-06-19 | $10.35 | $10.47 | $10.24 | $10.25 | $9.49 | 3,620,070 |
| 2019-06-18 | $10.28 | $10.38 | $10.13 | $10.17 | $9.42 | 2,597,420 |
| 2019-06-17 | $10.15 | $10.47 | $10.15 | $10.30 | $9.54 | 2,738,640 |
| 2019-06-14 | $11.05 | $11.05 | $10.25 | $10.26 | $9.50 | 6,208,710 |
| 2019-06-13 | $11.00 | $11.12 | $10.81 | $10.90 | $10.09 | 5,596,270 |
| 2019-06-12 | $10.85 | $11.17 | $10.82 | $11.15 | $10.32 | 9,444,580 |
| 2019-06-11 | $11.06 | $11.65 | $10.81 | $11.34 | $10.50 | 14,020,020 |
| 2019-06-10 | $10.79 | $10.80 | $10.79 | $10.80 | $10.00 | 2,553,160 |
| 2019-06-07 | $9.82 | $9.82 | $9.82 | $9.82 | $9.09 | 0 |
| 2019-06-06 | $10.12 | $10.24 | $9.72 | $9.82 | $9.09 | 3,518,530 |
| 2019-06-05 | $10.18 | $10.29 | $10.03 | $10.12 | $9.37 | 3,205,020 |
| 2019-06-04 | $10.22 | $10.47 | $9.88 | $10.00 | $9.26 | 4,777,240 |
| 2019-06-03 | $10.65 | $10.81 | $10.20 | $10.30 | $9.54 | 3,787,780 |
| 2019-05-31 | $10.51 | $10.65 | $10.35 | $10.38 | $9.61 | 3,213,560 |
| 2019-05-30 | $10.58 | $10.68 | $10.30 | $10.54 | $9.76 | 3,808,550 |
| 2019-05-29 | $10.28 | $11.33 | $10.28 | $10.70 | $9.91 | 5,690,300 |
| 2019-05-28 | $10.61 | $10.83 | $10.33 | $10.40 | $9.63 | 4,152,560 |
| 2019-05-27 | $10.35 | $10.70 | $10.24 | $10.61 | $9.82 | 4,278,190 |
| 2019-05-24 | $10.23 | $10.44 | $10.05 | $10.16 | $9.41 | 3,780,960 |
| 2019-05-23 | $10.72 | $10.73 | $10.10 | $10.11 | $9.36 | 6,198,410 |
| 2019-05-22 | $11.39 | $11.52 | $10.60 | $10.77 | $9.97 | 6,167,160 |
| 2019-05-21 | $11.25 | $11.44 | $11.19 | $11.30 | $10.46 | 4,021,880 |
| 2019-05-20 | $11.51 | $11.75 | $11.02 | $11.35 | $10.51 | 4,545,080 |
| 2019-05-17 | $12.89 | $12.90 | $11.59 | $11.59 | $10.73 | 7,812,080 |
| 2019-05-16 | $12.90 | $12.98 | $12.37 | $12.88 | $11.93 | 8,000,220 |
| 2019-05-15 | $23.81 | $24.22 | $23.39 | $23.87 | $12.00 | 4,836,790 |
| 2019-05-14 | $23.31 | $23.86 | $23.17 | $23.72 | $11.92 | 3,223,800 |
| 2019-05-13 | $23.57 | $23.79 | $23.25 | $23.55 | $11.84 | 2,592,500 |
| 2019-05-10 | $23.14 | $23.77 | $22.60 | $23.75 | $11.94 | 4,275,190 |
| 2019-05-09 | $22.30 | $23.60 | $22.02 | $22.81 | $11.46 | 4,357,510 |
| 2019-05-08 | $21.20 | $22.70 | $21.01 | $22.49 | $11.30 | 2,841,500 |
| 2019-05-07 | $20.99 | $21.82 | $20.97 | $21.80 | $10.96 | 2,353,900 |
| 2019-05-06 | $22.00 | $22.10 | $20.38 | $20.73 | $10.42 | 2,264,900 |
| 2019-05-03 | $22.56 | $22.56 | $22.56 | $22.56 | $11.34 | 0 |
| 2019-05-02 | $22.56 | $22.56 | $22.56 | $22.56 | $11.34 | 0 |
| 2019-05-01 | $22.56 | $22.56 | $22.56 | $22.56 | $11.34 | 0 |
| 2019-04-30 | $21.76 | $22.68 | $21.76 | $22.56 | $11.34 | 1,804,300 |
| 2019-04-29 | $22.90 | $23.26 | $21.47 | $21.71 | $10.91 | 2,976,600 |
| 2019-04-26 | $25.07 | $25.32 | $22.78 | $23.00 | $11.56 | 4,960,500 |
| 2019-04-25 | $26.00 | $26.10 | $25.11 | $25.30 | $12.72 | 4,590,500 |
| 2019-04-24 | $24.60 | $26.63 | $24.30 | $26.16 | $13.15 | 7,213,380 |
| 2019-04-23 | $25.07 | $25.18 | $24.21 | $24.23 | $12.18 | 1,651,900 |
| 2019-04-22 | $25.36 | $25.57 | $24.90 | $24.97 | $12.55 | 1,992,900 |
| 2019-04-19 | $24.96 | $25.38 | $24.73 | $25.34 | $12.74 | 2,149,900 |
| 2019-04-18 | $25.28 | $25.37 | $24.81 | $24.85 | $12.49 | 2,003,800 |
| 2019-04-17 | $25.05 | $25.60 | $25.02 | $25.39 | $12.76 | 2,360,100 |
| 2019-04-16 | $24.32 | $25.35 | $24.00 | $25.20 | $12.67 | 2,163,700 |
| 2019-04-15 | $24.84 | $25.19 | $24.32 | $24.35 | $12.24 | 2,008,600 |
| 2019-04-12 | $25.25 | $25.41 | $24.45 | $24.81 | $12.47 | 2,626,600 |
| 2019-04-11 | $25.29 | $25.85 | $25.18 | $25.20 | $12.67 | 2,746,400 |
| 2019-04-10 | $25.69 | $26.19 | $25.30 | $25.42 | $12.78 | 3,829,300 |
| 2019-04-09 | $25.87 | $26.41 | $25.56 | $25.90 | $13.02 | 3,596,770 |
| 2019-04-08 | $25.61 | $26.22 | $25.45 | $26.08 | $13.11 | 5,407,670 |
| 2019-04-05 | $25.52 | $25.52 | $25.52 | $25.52 | $12.83 | 0 |
| 2019-04-04 | $25.98 | $26.09 | $25.21 | $25.52 | $12.83 | 4,231,830 |
| 2019-04-03 | $26.49 | $26.49 | $25.46 | $25.68 | $12.91 | 7,899,500 |
| 2019-04-02 | $25.02 | $25.28 | $24.80 | $25.14 | $12.64 | 3,779,100 |
| 2019-04-01 | $24.35 | $25.03 | $24.35 | $24.92 | $12.52 | 3,684,570 |
| 2019-03-29 | $23.54 | $24.20 | $23.26 | $24.16 | $12.14 | 2,189,000 |
| 2019-03-28 | $23.42 | $24.07 | $23.30 | $23.54 | $11.83 | 1,685,900 |
| 2019-03-27 | $23.74 | $23.80 | $23.10 | $23.55 | $11.84 | 1,949,530 |
| 2019-03-26 | $24.38 | $24.63 | $23.54 | $23.60 | $11.86 | 2,868,530 |
| 2019-03-25 | $24.08 | $25.20 | $23.76 | $24.44 | $12.28 | 4,732,500 |
| 2019-03-22 | $24.50 | $24.54 | $23.83 | $24.40 | $12.26 | 3,651,000 |
| 2019-03-21 | $24.23 | $24.66 | $24.01 | $24.54 | $12.33 | 3,425,820 |
| 2019-03-20 | $24.89 | $24.99 | $23.70 | $24.23 | $12.18 | 3,376,320 |
| 2019-03-19 | $24.36 | $24.78 | $24.36 | $24.74 | $12.43 | 3,054,500 |
| 2019-03-18 | $23.97 | $24.50 | $23.81 | $24.48 | $12.30 | 2,622,500 |
| 2019-03-15 | $23.75 | $24.12 | $23.40 | $23.97 | $12.05 | 2,740,300 |
| 2019-03-14 | $24.84 | $24.84 | $23.12 | $23.47 | $11.80 | 4,832,830 |
| 2019-03-13 | $25.99 | $26.20 | $24.70 | $24.87 | $12.50 | 5,089,310 |
| 2019-03-12 | $25.70 | $26.06 | $25.27 | $25.65 | $12.89 | 4,925,600 |
| 2019-03-11 | $24.67 | $25.69 | $24.45 | $25.56 | $12.85 | 4,939,800 |
| 2019-03-08 | $26.00 | $26.73 | $24.72 | $24.86 | $12.49 | 7,798,050 |
| 2019-03-07 | $26.00 | $28.30 | $25.71 | $27.30 | $13.72 | 10,800,420 |
| 2019-03-06 | $25.45 | $26.62 | $24.90 | $26.45 | $13.29 | 9,507,690 |
| 2019-03-05 | $24.70 | $25.19 | $24.48 | $25.18 | $12.66 | 5,969,540 |
| 2019-03-04 | $25.10 | $25.47 | $24.81 | $24.98 | $12.55 | 6,785,620 |
| 2019-03-01 | $24.65 | $25.17 | $24.54 | $24.95 | $12.54 | 4,106,650 |
| 2019-02-28 | $24.67 | $25.62 | $24.45 | $24.75 | $12.44 | 6,290,200 |
| 2019-02-27 | $27.50 | $28.29 | $24.77 | $24.99 | $12.56 | 14,473,060 |
| 2019-02-26 | $24.35 | $26.93 | $23.80 | $26.93 | $13.53 | 13,179,280 |
| 2019-02-25 | $23.50 | $24.55 | $23.12 | $24.48 | $12.30 | 9,905,940 |
| 2019-02-22 | $22.75 | $23.45 | $22.62 | $23.40 | $11.76 | 6,124,350 |
| 2019-02-21 | $22.76 | $23.30 | $22.41 | $22.75 | $11.43 | 6,389,200 |
| 2019-02-20 | $22.98 | $23.39 | $22.38 | $22.75 | $11.43 | 5,693,500 |
| 2019-02-19 | $23.88 | $23.90 | $22.82 | $22.90 | $11.51 | 8,841,700 |
| 2019-02-18 | $23.27 | $24.00 | $23.13 | $23.88 | $12.00 | 7,917,390 |
| 2019-02-15 | $23.62 | $23.79 | $23.20 | $23.40 | $11.76 | 8,398,200 |
| 2019-02-14 | $24.00 | $24.19 | $23.68 | $23.94 | $12.03 | 10,599,830 |
| 2019-02-13 | $23.90 | $24.88 | $23.21 | $24.77 | $12.45 | 16,803,530 |
| 2019-02-12 | $22.78 | $25.43 | $22.77 | $24.70 | $12.41 | 19,981,950 |
| 2019-02-11 | $22.44 | $23.64 | $21.83 | $23.12 | $11.62 | 16,086,550 |
| 2019-02-08 | $22.06 | $22.06 | $22.06 | $22.06 | $11.09 | 0 |
| 2019-02-07 | $22.06 | $22.06 | $22.06 | $22.06 | $11.09 | 0 |
| 2019-02-06 | $22.06 | $22.06 | $22.06 | $22.06 | $11.09 | 0 |
| 2019-02-05 | $22.06 | $22.06 | $22.06 | $22.06 | $11.09 | 0 |
| 2019-02-04 | $22.06 | $22.06 | $22.06 | $22.06 | $11.09 | 0 |
| 2019-02-01 | $21.08 | $22.62 | $21.08 | $22.06 | $11.09 | 14,860,770 |
| 2019-01-31 | $21.45 | $23.59 | $20.60 | $20.99 | $10.55 | 17,152,220 |
| 2019-01-30 | $21.00 | $22.80 | $20.82 | $22.00 | $11.06 | 18,911,330 |
| 2019-01-29 | $21.50 | $21.80 | $20.10 | $21.20 | $10.65 | 16,062,370 |
| 2019-01-28 | $22.28 | $22.28 | $21.52 | $22.28 | $11.20 | 22,103,160 |
| 2019-01-25 | $20.25 | $20.25 | $20.25 | $20.25 | $10.18 | 2,452,000 |
| 2019-01-24 | $18.41 | $18.41 | $18.41 | $18.41 | $9.25 | 927,300 |
| 2019-01-23 | $16.51 | $16.85 | $16.40 | $16.74 | $8.41 | 662,400 |
| 2019-01-22 | $16.51 | $16.67 | $16.40 | $16.51 | $8.30 | 511,400 |
| 2019-01-21 | $16.56 | $16.74 | $16.49 | $16.54 | $8.31 | 572,700 |
| 2019-01-18 | $16.63 | $16.63 | $16.20 | $16.47 | $8.28 | 782,130 |
| 2019-01-17 | $16.82 | $16.94 | $16.46 | $16.51 | $8.30 | 735,300 |
| 2019-01-16 | $16.81 | $17.06 | $16.80 | $16.85 | $8.47 | 721,700 |
| 2019-01-15 | $16.60 | $16.94 | $16.53 | $16.89 | $8.49 | 792,600 |
| 2019-01-14 | $16.89 | $17.05 | $16.40 | $16.55 | $8.32 | 990,200 |
| 2019-01-11 | $16.76 | $16.98 | $16.72 | $16.92 | $8.50 | 1,106,900 |
| 2019-01-10 | $16.85 | $17.20 | $16.80 | $16.80 | $8.44 | 1,575,500 |
| 2019-01-09 | $16.66 | $18.19 | $16.59 | $17.11 | $8.60 | 3,248,300 |
| 2019-01-08 | $16.78 | $16.78 | $16.51 | $16.56 | $8.32 | 513,700 |
| 2019-01-07 | $16.58 | $16.75 | $16.44 | $16.72 | $8.40 | 854,300 |
| 2019-01-04 | $15.90 | $16.56 | $15.63 | $16.47 | $8.28 | 778,700 |
| 2019-01-03 | $16.26 | $16.48 | $16.00 | $16.10 | $8.09 | 321,100 |
| 2019-01-02 | $16.34 | $16.41 | $16.13 | $16.19 | $8.14 | 341,300 |
| 2019-01-01 | $16.33 | $16.33 | $16.33 | $16.33 | $8.21 | 0 |
| 2018-12-31 | $16.33 | $16.33 | $16.33 | $16.33 | $8.21 | 0 |
| 2018-12-28 | $16.32 | $16.46 | $16.07 | $16.33 | $8.21 | 373,800 |
| 2018-12-27 | $16.85 | $16.85 | $16.18 | $16.20 | $8.14 | 594,500 |
| 2018-12-26 | $16.62 | $16.62 | $16.62 | $16.62 | $8.35 | 0 |
| 2018-12-25 | $16.62 | $16.62 | $16.62 | $16.62 | $8.35 | 0 |
| 2018-12-24 | $16.42 | $16.72 | $16.31 | $16.62 | $8.35 | 443,310 |
| 2018-12-21 | $16.47 | $16.54 | $16.20 | $16.35 | $8.22 | 349,500 |
| 2018-12-20 | $16.25 | $16.54 | $16.18 | $16.48 | $8.28 | 471,100 |
| 2018-12-19 | $16.66 | $16.70 | $16.25 | $16.28 | $8.18 | 599,700 |
| 2018-12-18 | $16.60 | $16.78 | $16.48 | $16.60 | $8.34 | 467,200 |
| 2018-12-17 | $16.78 | $16.85 | $16.50 | $16.74 | $8.41 | 519,600 |
| 2018-12-14 | $17.38 | $17.50 | $16.72 | $16.80 | $8.44 | 1,059,100 |
| 2018-12-13 | $17.45 | $17.58 | $17.15 | $17.51 | $8.80 | 861,500 |
| 2018-12-12 | $17.38 | $17.64 | $17.36 | $17.48 | $8.79 | 618,800 |
| 2018-12-11 | $17.58 | $17.74 | $17.25 | $17.39 | $8.74 | 1,131,300 |
| 2018-12-10 | $18.14 | $18.46 | $17.53 | $17.59 | $8.84 | 1,254,050 |
| 2018-12-07 | $18.48 | $18.48 | $17.95 | $18.14 | $9.12 | 1,258,500 |
| 2018-12-06 | $18.99 | $18.99 | $18.05 | $18.12 | $9.11 | 1,592,250 |
| 2018-12-05 | $17.85 | $18.59 | $17.66 | $18.54 | $9.32 | 2,021,200 |
| 2018-12-04 | $18.20 | $18.30 | $17.80 | $18.13 | $9.11 | 1,312,600 |
| 2018-12-03 | $18.30 | $18.48 | $17.91 | $18.13 | $9.11 | 1,753,300 |
| 2018-11-30 | $18.02 | $18.37 | $17.00 | $17.63 | $8.86 | 1,969,030 |
| 2018-11-29 | $18.73 | $19.11 | $17.92 | $18.00 | $9.05 | 2,199,600 |
| 2018-11-28 | $19.02 | $19.15 | $18.50 | $18.83 | $9.46 | 3,222,300 |
| 2018-11-27 | $18.19 | $19.39 | $17.95 | $19.33 | $9.72 | 4,803,340 |
| 2018-11-26 | $17.72 | $19.15 | $17.57 | $18.30 | $9.20 | 2,098,300 |
| 2018-11-23 | $18.44 | $18.49 | $17.42 | $17.42 | $8.76 | 1,402,300 |
| 2018-11-22 | $17.99 | $18.79 | $17.95 | $18.40 | $9.25 | 2,113,300 |
| 2018-11-21 | $17.43 | $17.92 | $17.18 | $17.86 | $8.98 | 1,017,140 |
| 2018-11-20 | $18.28 | $18.31 | $17.52 | $17.56 | $8.83 | 1,176,800 |
| 2018-11-19 | $18.16 | $18.38 | $18.11 | $18.33 | $9.21 | 1,058,590 |
| 2018-11-16 | $18.40 | $18.66 | $18.13 | $18.25 | $9.17 | 1,667,700 |
| 2018-11-15 | $17.95 | $18.38 | $17.82 | $18.35 | $9.22 | 1,905,340 |
| 2018-11-14 | $17.58 | $18.57 | $17.56 | $18.06 | $9.08 | 2,746,790 |
| 2018-11-13 | $17.30 | $17.68 | $17.21 | $17.57 | $8.83 | 1,426,600 |
| 2018-11-12 | $16.93 | $17.54 | $16.93 | $17.54 | $8.82 | 1,345,300 |
| 2018-11-09 | $17.10 | $17.24 | $16.93 | $17.10 | $8.59 | 505,800 |
| 2018-11-08 | $17.00 | $17.32 | $16.99 | $16.99 | $8.54 | 860,300 |
| 2018-11-07 | $17.08 | $17.22 | $16.89 | $16.89 | $8.49 | 678,500 |
| 2018-11-06 | $17.30 | $17.39 | $16.88 | $17.08 | $8.58 | 916,000 |
| 2018-11-05 | $17.28 | $17.68 | $17.15 | $17.40 | $8.75 | 1,444,300 |
| 2018-11-02 | $17.22 | $17.45 | $17.05 | $17.42 | $8.76 | 1,883,500 |
| 2018-11-01 | $17.23 | $17.45 | $17.02 | $17.02 | $8.55 | 1,348,600 |
| 2018-10-31 | $17.11 | $17.64 | $17.02 | $17.16 | $8.62 | 2,622,500 |
| 2018-10-30 | $16.39 | $17.89 | $16.28 | $17.38 | $8.74 | 4,187,160 |
| 2018-10-29 | $16.56 | $16.70 | $16.26 | $16.26 | $8.17 | 736,300 |
| 2018-10-26 | $17.30 | $17.45 | $16.61 | $16.71 | $8.40 | 1,292,880 |
| 2018-10-25 | $16.39 | $17.26 | $16.20 | $17.18 | $8.63 | 1,698,970 |
| 2018-10-24 | $17.60 | $17.68 | $16.98 | $17.06 | $8.57 | 2,989,590 |
| 2018-10-23 | $16.18 | $17.57 | $16.16 | $17.57 | $8.83 | 1,716,300 |
| 2018-10-22 | $15.73 | $16.40 | $15.51 | $15.97 | $8.03 | 1,065,390 |
| 2018-10-19 | $14.71 | $15.48 | $14.60 | $15.48 | $7.78 | 733,500 |
| 2018-10-18 | $15.21 | $15.22 | $14.78 | $15.07 | $7.57 | 660,280 |
| 2018-10-17 | $15.78 | $15.81 | $14.78 | $15.22 | $7.65 | 1,188,290 |
| 2018-10-16 | $15.69 | $16.08 | $15.30 | $15.48 | $7.78 | 637,010 |
| 2018-10-15 | $16.09 | $16.31 | $15.50 | $15.70 | $7.89 | 427,490 |
| 2018-10-12 | $16.02 | $16.30 | $15.01 | $16.13 | $8.11 | 1,014,700 |
| 2018-10-11 | $17.45 | $17.71 | $16.22 | $16.28 | $8.18 | 1,002,500 |
| 2018-10-10 | $17.80 | $18.13 | $17.75 | $18.02 | $9.06 | 363,600 |
| 2018-10-09 | $17.81 | $17.91 | $17.57 | $17.80 | $8.95 | 319,700 |
| 2018-10-08 | $18.03 | $18.03 | $17.41 | $17.65 | $8.87 | 486,200 |
| 2018-10-05 | $18.15 | $18.15 | $18.15 | $18.15 | $9.12 | 0 |
| 2018-10-04 | $18.15 | $18.15 | $18.15 | $18.15 | $9.12 | 0 |
| 2018-10-03 | $18.15 | $18.15 | $18.15 | $18.15 | $9.12 | 0 |
| 2018-10-02 | $18.15 | $18.15 | $18.15 | $18.15 | $9.12 | 0 |
| 2018-10-01 | $18.15 | $18.15 | $18.15 | $18.15 | $9.12 | 0 |
| 2018-09-28 | $18.20 | $18.29 | $18.09 | $18.15 | $9.12 | 367,320 |
| 2018-09-27 | $18.58 | $18.60 | $18.07 | $18.07 | $9.08 | 608,900 |
| 2018-09-26 | $18.74 | $18.80 | $18.48 | $18.63 | $9.36 | 649,200 |
| 2018-09-25 | $18.34 | $18.78 | $18.21 | $18.67 | $9.38 | 1,041,860 |
| 2018-09-24 | $18.33 | $18.33 | $18.33 | $18.33 | $9.21 | 0 |
| 2018-09-21 | $18.35 | $18.40 | $18.05 | $18.33 | $9.21 | 519,920 |
| 2018-09-20 | $18.27 | $18.48 | $18.10 | $18.12 | $9.11 | 523,060 |
| 2018-09-19 | $18.46 | $18.60 | $18.26 | $18.39 | $9.24 | 696,600 |
| 2018-09-18 | $18.20 | $18.47 | $18.10 | $18.42 | $9.26 | 471,800 |
| 2018-09-17 | $18.01 | $18.40 | $17.94 | $18.40 | $9.25 | 437,800 |
| 2018-09-14 | $18.58 | $18.58 | $18.19 | $18.40 | $9.25 | 504,600 |
| 2018-09-13 | $18.57 | $18.64 | $18.15 | $18.40 | $9.25 | 450,350 |
| 2018-09-12 | $18.37 | $18.51 | $18.12 | $18.46 | $9.28 | 511,660 |
| 2018-09-11 | $18.05 | $18.38 | $17.89 | $18.20 | $9.15 | 592,800 |
| 2018-09-10 | $18.58 | $18.69 | $17.89 | $17.97 | $9.03 | 608,800 |
| 2018-09-07 | $18.62 | $18.89 | $18.52 | $18.67 | $9.38 | 486,100 |
| 2018-09-06 | $18.75 | $18.89 | $18.47 | $18.62 | $9.36 | 644,200 |
| 2018-09-05 | $19.11 | $19.19 | $18.72 | $18.76 | $9.43 | 675,680 |
| 2018-09-04 | $18.77 | $19.23 | $18.77 | $19.19 | $9.64 | 417,800 |
| 2018-09-03 | $19.24 | $19.25 | $18.59 | $19.00 | $9.55 | 602,400 |
| 2018-08-31 | $19.56 | $19.56 | $19.21 | $19.23 | $9.66 | 513,400 |
| 2018-08-30 | $19.86 | $19.94 | $19.36 | $19.36 | $9.73 | 597,400 |
| 2018-08-29 | $20.17 | $20.17 | $19.73 | $19.76 | $9.93 | 618,200 |
| 2018-08-28 | $20.28 | $20.34 | $20.00 | $20.08 | $10.09 | 769,400 |
| 2018-08-27 | $19.88 | $20.24 | $19.82 | $20.13 | $10.12 | 685,850 |
| 2018-08-24 | $19.86 | $20.04 | $19.70 | $19.80 | $9.95 | 570,550 |
| 2018-08-23 | $19.85 | $19.98 | $19.60 | $19.86 | $9.98 | 715,300 |
| 2018-08-22 | $20.09 | $20.23 | $19.55 | $19.60 | $9.85 | 838,900 |
| 2018-08-21 | $19.99 | $20.17 | $19.66 | $20.09 | $10.10 | 731,900 |
| 2018-08-20 | $19.60 | $19.98 | $19.36 | $19.94 | $10.02 | 644,100 |
| 2018-08-17 | $20.28 | $20.42 | $19.60 | $19.69 | $9.90 | 731,650 |
| 2018-08-16 | $20.08 | $20.50 | $19.88 | $19.98 | $10.04 | 781,350 |
| 2018-08-15 | $20.89 | $21.27 | $20.36 | $20.40 | $10.25 | 907,500 |
| 2018-08-14 | $20.89 | $21.46 | $20.89 | $21.00 | $10.55 | 1,122,100 |
| 2018-08-13 | $20.69 | $20.90 | $20.42 | $20.86 | $10.48 | 1,115,900 |
| 2018-08-10 | $20.47 | $20.96 | $20.31 | $20.83 | $10.47 | 1,662,800 |
| 2018-08-09 | $20.01 | $20.85 | $19.99 | $20.41 | $10.26 | 1,286,000 |
| 2018-08-08 | $20.39 | $20.68 | $20.01 | $20.05 | $10.08 | 908,400 |
| 2018-08-07 | $20.18 | $20.64 | $20.02 | $20.52 | $10.31 | 1,072,250 |
| 2018-08-06 | $20.22 | $20.68 | $19.90 | $19.96 | $10.03 | 1,103,500 |
| 2018-08-03 | $20.50 | $20.96 | $20.25 | $20.32 | $10.21 | 1,253,800 |
| 2018-08-02 | $21.40 | $21.46 | $19.88 | $20.51 | $10.31 | 2,292,200 |
| 2018-08-01 | $22.44 | $22.85 | $21.81 | $21.83 | $10.97 | 1,731,050 |
| 2018-07-31 | $22.44 | $23.06 | $22.21 | $22.75 | $11.43 | 1,892,050 |
| 2018-07-30 | $22.92 | $23.10 | $22.13 | $22.47 | $11.29 | 1,881,900 |
| 2018-07-27 | $23.09 | $23.32 | $22.12 | $22.92 | $11.52 | 2,752,400 |
| 2018-07-26 | $24.05 | $24.35 | $23.13 | $23.36 | $11.74 | 5,844,700 |
| 2018-07-25 | $22.07 | $24.05 | $22.07 | $24.05 | $12.09 | 2,760,010 |
| 2018-07-24 | $21.74 | $21.90 | $21.55 | $21.86 | $10.99 | 1,407,800 |
| 2018-07-23 | $21.95 | $21.95 | $21.42 | $21.72 | $10.92 | 1,186,640 |
| 2018-07-20 | $21.68 | $21.94 | $21.41 | $21.76 | $10.94 | 1,404,700 |
| 2018-07-19 | $22.74 | $22.74 | $21.30 | $21.50 | $10.81 | 2,963,400 |
| 2018-07-18 | $23.31 | $23.65 | $22.77 | $22.79 | $11.45 | 2,525,150 |
| 2018-07-17 | $22.80 | $23.45 | $22.65 | $23.45 | $11.79 | 2,543,640 |
| 2018-07-16 | $22.79 | $23.04 | $22.58 | $22.79 | $11.45 | 1,741,710 |
| 2018-07-13 | $23.07 | $23.22 | $22.60 | $22.80 | $11.46 | 2,418,850 |
| 2018-07-12 | $22.68 | $23.50 | $22.51 | $23.23 | $11.68 | 3,567,340 |
| 2018-07-11 | $23.39 | $23.39 | $21.91 | $22.71 | $11.41 | 4,544,410 |
| 2018-07-10 | $23.50 | $24.37 | $23.02 | $23.95 | $12.04 | 5,258,520 |
| 2018-07-09 | $22.71 | $23.78 | $22.71 | $23.66 | $11.89 | 5,710,810 |
| 2018-07-06 | $26.00 | $26.30 | $23.54 | $23.91 | $12.02 | 9,430,400 |
| 2018-07-05 | $23.06 | $24.59 | $23.06 | $24.59 | $12.36 | 3,481,190 |
| 2018-07-04 | $23.68 | $23.80 | $21.70 | $22.35 | $11.23 | 4,193,810 |
| 2018-07-03 | $24.10 | $24.18 | $23.16 | $24.10 | $12.11 | 5,501,890 |
| 2018-07-02 | $22.86 | $24.21 | $22.66 | $24.21 | $12.17 | 7,116,450 |
| 2018-06-29 | $22.90 | $23.60 | $22.52 | $23.23 | $11.68 | 5,344,750 |
| 2018-06-28 | $22.80 | $23.47 | $22.53 | $23.06 | $11.59 | 4,467,800 |
| 2018-06-27 | $22.88 | $24.36 | $22.20 | $23.63 | $11.88 | 6,804,910 |
| 2018-06-26 | $21.00 | $24.38 | $20.88 | $22.98 | $11.55 | 8,459,650 |
| 2018-06-25 | $20.97 | $22.17 | $20.76 | $22.17 | $11.14 | 3,647,440 |
| 2018-06-22 | $20.15 | $20.15 | $20.15 | $20.15 | $10.13 | 640,500 |
| 2018-06-21 | $19.15 | $19.46 | $18.09 | $18.32 | $9.21 | 1,631,400 |
| 2018-06-20 | $18.93 | $19.39 | $18.81 | $19.15 | $9.62 | 1,252,100 |
| 2018-06-19 | $20.01 | $20.90 | $18.89 | $18.89 | $9.49 | 1,809,810 |
| 2018-06-18 | $20.99 | $20.99 | $20.99 | $20.99 | $10.55 | 0 |
| 2018-06-15 | $21.82 | $22.09 | $20.85 | $20.99 | $10.55 | 1,190,200 |
| 2018-06-14 | $21.79 | $22.20 | $21.60 | $21.82 | $10.97 | 1,033,230 |
| 2018-06-13 | $22.70 | $22.75 | $21.74 | $21.80 | $10.96 | 1,276,200 |
| 2018-06-12 | $22.90 | $23.28 | $22.00 | $22.68 | $11.40 | 1,685,270 |
| 2018-06-11 | $23.30 | $23.64 | $22.92 | $22.98 | $11.55 | 1,017,200 |
| 2018-06-08 | $23.00 | $24.58 | $22.77 | $23.49 | $11.81 | 1,921,020 |
| 2018-06-07 | $23.60 | $23.88 | $23.00 | $23.02 | $11.57 | 1,118,700 |
| 2018-06-06 | $23.32 | $23.88 | $23.32 | $23.63 | $11.88 | 1,220,820 |
| 2018-06-05 | $22.30 | $23.65 | $22.30 | $23.62 | $11.87 | 1,325,920 |
| 2018-06-04 | $22.75 | $23.10 | $22.62 | $22.91 | $11.51 | 978,000 |
| 2018-06-01 | $23.50 | $23.73 | $22.58 | $22.66 | $11.39 | 1,420,020 |
| 2018-05-31 | $23.72 | $23.96 | $23.22 | $23.54 | $11.83 | 1,283,700 |
| 2018-05-30 | $25.02 | $25.02 | $23.16 | $23.41 | $11.77 | 2,594,200 |
| 2018-05-29 | $26.20 | $26.80 | $25.50 | $25.73 | $12.93 | 2,082,130 |
| 2018-05-28 | $27.18 | $27.34 | $26.52 | $26.53 | $13.33 | 2,474,810 |
| 2018-05-25 | $26.47 | $28.50 | $26.35 | $27.42 | $13.78 | 3,995,870 |
| 2018-05-24 | $26.69 | $26.94 | $26.28 | $26.37 | $13.25 | 2,243,590 |
| 2018-05-23 | $26.88 | $27.58 | $26.71 | $26.79 | $13.46 | 2,666,460 |
| 2018-05-22 | $27.15 | $27.25 | $26.52 | $27.05 | $13.60 | 2,678,060 |
| 2018-05-21 | $27.08 | $27.40 | $26.72 | $27.25 | $13.70 | 2,722,080 |
| 2018-05-18 | $27.04 | $27.16 | $26.22 | $26.84 | $13.49 | 2,675,300 |
| 2018-05-17 | $27.40 | $27.74 | $26.80 | $26.90 | $13.52 | 3,392,980 |
| 2018-05-16 | $28.44 | $28.98 | $27.63 | $27.70 | $13.92 | 3,040,600 |
| 2018-05-15 | $28.60 | $28.78 | $27.86 | $28.58 | $14.36 | 3,216,060 |
| 2018-05-14 | $28.36 | $29.42 | $28.20 | $28.58 | $14.36 | 3,549,000 |
| 2018-05-11 | $30.42 | $30.42 | $28.91 | $29.00 | $14.58 | 6,052,110 |
| 2018-05-10 | $60.97 | $62.56 | $59.82 | $62.56 | $15.47 | 4,283,060 |
| 2018-05-09 | $61.27 | $63.78 | $59.81 | $59.92 | $14.82 | 3,530,000 |
| 2018-05-08 | $59.35 | $60.59 | $58.81 | $60.42 | $14.94 | 2,043,860 |
| 2018-05-07 | $58.45 | $59.93 | $58.20 | $59.56 | $14.73 | 2,055,810 |
| 2018-05-04 | $57.21 | $59.55 | $55.90 | $58.15 | $14.38 | 2,262,280 |
| 2018-05-03 | $55.08 | $56.39 | $53.82 | $56.10 | $13.87 | 764,330 |
| 2018-05-02 | $56.80 | $57.25 | $54.18 | $55.43 | $13.71 | 934,000 |
| 2018-05-01 | $57.11 | $57.11 | $57.11 | $57.11 | $14.12 | 0 |
| 2018-04-30 | $57.11 | $57.11 | $57.11 | $57.11 | $14.12 | 0 |
| 2018-04-27 | $56.98 | $58.34 | $56.16 | $57.11 | $14.12 | 1,296,300 |
| 2018-04-26 | $56.99 | $57.35 | $56.00 | $56.11 | $13.88 | 663,550 |
| 2018-04-25 | $56.31 | $57.63 | $56.01 | $57.04 | $14.11 | 812,800 |
| 2018-04-24 | $54.08 | $56.65 | $54.08 | $56.59 | $13.99 | 816,100 |
| 2018-04-23 | $54.49 | $55.50 | $53.46 | $54.03 | $13.36 | 484,500 |
| 2018-04-20 | $57.88 | $57.88 | $54.03 | $54.49 | $13.47 | 737,270 |
| 2018-04-19 | $57.00 | $58.66 | $56.52 | $57.45 | $14.21 | 876,400 |
| 2018-04-18 | $56.40 | $57.05 | $54.00 | $57.00 | $14.10 | 682,700 |
| 2018-04-17 | $57.90 | $58.87 | $55.00 | $55.75 | $13.79 | 831,900 |
| 2018-04-16 | $57.02 | $58.03 | $56.82 | $57.30 | $14.17 | 654,300 |
| 2018-04-13 | $57.01 | $58.49 | $57.01 | $57.90 | $14.32 | 833,130 |
| 2018-04-12 | $59.99 | $61.99 | $57.70 | $57.76 | $14.28 | 1,852,400 |
| 2018-04-11 | $57.99 | $60.50 | $57.33 | $59.51 | $14.72 | 2,029,630 |
| 2018-04-10 | $57.05 | $57.86 | $56.68 | $57.47 | $14.21 | 1,093,370 |
| 2018-04-09 | $57.20 | $58.20 | $56.40 | $57.08 | $14.12 | 923,000 |
| 2018-04-06 | $57.26 | $57.26 | $57.26 | $57.26 | $14.16 | 0 |
| 2018-04-05 | $57.26 | $57.26 | $57.26 | $57.26 | $14.16 | 0 |
| 2018-04-04 | $56.66 | $58.45 | $56.10 | $57.26 | $14.16 | 1,450,090 |
| 2018-04-03 | $56.00 | $56.64 | $55.18 | $56.20 | $13.90 | 914,990 |
| 2018-04-02 | $58.95 | $58.99 | $56.78 | $56.79 | $14.04 | 2,105,710 |
| 2018-03-30 | $55.65 | $56.73 | $55.42 | $56.55 | $13.98 | 1,138,200 |
| 2018-03-29 | $54.01 | $55.53 | $54.00 | $55.10 | $13.63 | 631,300 |
| 2018-03-28 | $53.50 | $54.55 | $53.50 | $54.03 | $13.36 | 516,400 |
| 2018-03-27 | $52.76 | $54.62 | $52.76 | $54.08 | $13.37 | 841,200 |
| 2018-03-26 | $48.60 | $52.60 | $48.60 | $52.46 | $12.97 | 899,500 |
| 2018-03-23 | $51.00 | $52.15 | $48.83 | $49.02 | $12.12 | 850,700 |
| 2018-03-22 | $52.90 | $54.55 | $52.80 | $53.62 | $13.26 | 676,080 |
| 2018-03-21 | $52.64 | $53.80 | $52.64 | $52.70 | $13.03 | 825,100 |
| 2018-03-20 | $53.58 | $53.58 | $52.05 | $52.95 | $13.09 | 683,500 |
| 2018-03-19 | $53.80 | $54.23 | $53.26 | $53.74 | $13.29 | 469,570 |
| 2018-03-16 | $53.37 | $54.17 | $53.36 | $53.40 | $13.21 | 450,900 |
| 2018-03-15 | $56.20 | $56.20 | $52.68 | $53.70 | $13.28 | 1,224,400 |
| 2018-03-14 | $56.02 | $56.69 | $55.82 | $56.50 | $13.97 | 933,600 |
| 2018-03-13 | $58.12 | $58.55 | $56.65 | $56.69 | $14.02 | 1,264,800 |
| 2018-03-12 | $58.50 | $59.88 | $58.12 | $58.43 | $14.45 | 2,145,800 |
| 2018-03-09 | $57.02 | $58.37 | $57.00 | $57.92 | $14.32 | 2,510,450 |
| 2018-03-08 | $57.50 | $57.65 | $56.26 | $56.99 | $14.09 | 1,236,100 |
| 2018-03-07 | $55.38 | $58.78 | $55.37 | $57.50 | $14.22 | 2,138,380 |
| 2018-03-06 | $55.55 | $55.86 | $54.95 | $55.70 | $13.77 | 636,680 |
| 2018-03-05 | $55.20 | $55.84 | $54.01 | $55.52 | $13.73 | 1,065,490 |
| 2018-03-02 | $57.48 | $57.48 | $55.78 | $55.84 | $13.81 | 844,100 |
| 2018-03-01 | $57.00 | $57.77 | $56.73 | $57.32 | $14.17 | 885,090 |
| 2018-02-28 | $57.32 | $57.50 | $56.34 | $57.50 | $14.22 | 990,700 |
| 2018-02-27 | $57.90 | $58.36 | $56.53 | $58.00 | $14.34 | 1,461,470 |
| 2018-02-26 | $56.67 | $57.98 | $55.91 | $57.75 | $14.28 | 1,787,900 |
| 2018-02-23 | $57.00 | $57.00 | $54.90 | $56.00 | $13.85 | 939,700 |
| 2018-02-22 | $58.10 | $58.13 | $56.25 | $57.00 | $14.10 | 831,200 |
| 2018-02-21 | $57.49 | $57.49 | $57.49 | $57.49 | $14.22 | 0 |
| 2018-02-20 | $57.49 | $57.49 | $57.49 | $57.49 | $14.22 | 0 |
| 2018-02-19 | $57.49 | $57.49 | $57.49 | $57.49 | $14.22 | 0 |
| 2018-02-16 | $57.49 | $57.49 | $57.49 | $57.49 | $14.22 | 0 |
| 2018-02-15 | $57.49 | $57.49 | $57.49 | $57.49 | $14.22 | 0 |
| 2018-02-14 | $58.00 | $58.30 | $53.50 | $57.49 | $14.22 | 1,392,100 |
| 2018-02-13 | $57.70 | $58.56 | $56.20 | $57.00 | $14.10 | 1,786,600 |
| 2018-02-12 | $60.00 | $60.49 | $57.58 | $58.43 | $14.45 | 2,644,530 |
| 2018-02-09 | $58.30 | $58.30 | $58.30 | $58.30 | $14.42 | 755,470 |
| 2018-02-08 | $50.72 | $56.49 | $50.36 | $53.00 | $13.11 | 683,000 |
| 2018-02-07 | $50.00 | $51.50 | $48.05 | $51.50 | $12.74 | 584,200 |
| 2018-02-06 | $49.95 | $49.95 | $45.91 | $49.00 | $12.12 | 679,500 |
| 2018-02-05 | $54.00 | $55.00 | $51.01 | $51.01 | $12.61 | 704,900 |
| 2018-02-02 | $56.08 | $57.68 | $55.36 | $55.95 | $13.84 | 925,800 |
| 2018-02-01 | $55.07 | $56.67 | $55.06 | $56.45 | $13.96 | 800,570 |
| 2018-01-31 | $55.00 | $55.75 | $54.38 | $55.19 | $13.65 | 397,400 |
| 2018-01-30 | $53.78 | $55.68 | $53.57 | $55.00 | $13.60 | 524,900 |
| 2018-01-29 | $55.28 | $55.79 | $53.80 | $53.88 | $13.32 | 508,900 |
| 2018-01-26 | $55.01 | $56.20 | $55.00 | $55.25 | $13.66 | 471,500 |
| 2018-01-25 | $55.00 | $56.32 | $54.89 | $54.90 | $13.58 | 651,100 |
| 2018-01-24 | $55.07 | $55.88 | $54.66 | $54.94 | $13.59 | 712,440 |
| 2018-01-23 | $54.66 | $56.28 | $54.66 | $55.00 | $13.60 | 940,450 |
| 2018-01-22 | $53.65 | $56.90 | $53.60 | $54.52 | $13.48 | 1,134,480 |
| 2018-01-19 | $51.22 | $55.93 | $51.22 | $54.15 | $13.39 | 1,876,030 |
| 2018-01-18 | $49.49 | $52.30 | $49.26 | $51.99 | $12.86 | 1,075,230 |
| 2018-01-17 | $49.16 | $50.93 | $48.49 | $49.50 | $12.24 | 757,600 |
| 2018-01-16 | $51.10 | $51.10 | $49.89 | $49.90 | $12.34 | 1,047,730 |
| 2018-01-15 | $51.77 | $51.77 | $50.22 | $51.51 | $12.74 | 952,100 |
| 2018-01-12 | $49.07 | $52.01 | $48.40 | $51.34 | $12.70 | 1,810,350 |
| 2018-01-11 | $48.33 | $49.16 | $47.90 | $48.88 | $12.09 | 340,900 |
| 2018-01-10 | $49.80 | $49.80 | $48.07 | $48.48 | $11.99 | 425,900 |
| 2018-01-09 | $48.70 | $49.90 | $48.63 | $49.68 | $12.29 | 376,000 |
| 2018-01-08 | $49.10 | $49.29 | $48.23 | $48.71 | $12.05 | 330,800 |
| 2018-01-05 | $49.00 | $49.74 | $48.91 | $49.14 | $12.15 | 246,700 |
| 2018-01-04 | $49.00 | $49.31 | $48.67 | $48.95 | $12.10 | 278,650 |
| 2018-01-03 | $48.90 | $49.15 | $48.61 | $49.11 | $12.14 | 378,700 |
| 2018-01-02 | $48.68 | $49.18 | $47.10 | $48.77 | $12.06 | 298,900 |
| 2018-01-01 | $48.73 | $48.73 | $48.73 | $48.73 | $12.05 | 0 |
| 2017-12-29 | $47.98 | $48.94 | $47.96 | $48.73 | $12.05 | 288,600 |
| 2017-12-28 | $47.40 | $48.82 | $47.37 | $48.01 | $11.87 | 340,900 |
| 2017-12-27 | $47.80 | $48.17 | $47.33 | $47.69 | $11.79 | 259,800 |
| 2017-12-26 | $46.51 | $47.68 | $46.39 | $47.50 | $11.75 | 324,100 |
| 2017-12-25 | $48.22 | $48.22 | $46.11 | $46.46 | $11.49 | 356,300 |
| 2017-12-22 | $48.18 | $48.38 | $47.51 | $48.22 | $11.92 | 260,200 |
| 2017-12-21 | $48.08 | $48.65 | $46.60 | $48.00 | $11.87 | 351,550 |
| 2017-12-20 | $49.36 | $49.42 | $48.42 | $48.56 | $12.01 | 234,200 |
| 2017-12-19 | $48.60 | $49.38 | $48.47 | $49.36 | $12.21 | 325,600 |
| 2017-12-18 | $48.98 | $49.15 | $48.17 | $48.38 | $11.96 | 347,500 |
| 2017-12-15 | $48.87 | $49.52 | $48.64 | $49.08 | $12.14 | 417,580 |
| 2017-12-14 | $49.20 | $49.49 | $48.40 | $48.88 | $12.09 | 280,000 |
| 2017-12-13 | $48.44 | $49.06 | $48.21 | $49.05 | $12.13 | 330,050 |
| 2017-12-12 | $49.95 | $49.95 | $48.21 | $48.21 | $11.92 | 662,150 |
| 2017-12-11 | $50.10 | $50.69 | $49.99 | $50.36 | $12.45 | 301,800 |
| 2017-12-08 | $49.80 | $50.65 | $49.30 | $50.10 | $12.39 | 336,800 |
| 2017-12-07 | $49.88 | $49.98 | $49.42 | $49.51 | $12.24 | 327,200 |
| 2017-12-06 | $49.10 | $50.03 | $48.71 | $49.98 | $12.36 | 456,700 |
| 2017-12-05 | $51.10 | $51.10 | $48.61 | $49.07 | $12.13 | 709,700 |
| 2017-12-04 | $54.65 | $54.70 | $51.00 | $51.21 | $12.66 | 998,000 |
| 2017-12-01 | $55.30 | $56.12 | $55.11 | $55.87 | $13.82 | 328,540 |
| 2017-11-30 | $55.05 | $55.97 | $54.95 | $55.19 | $13.65 | 343,000 |
| 2017-11-29 | $56.08 | $56.08 | $54.09 | $55.00 | $13.60 | 425,340 |
| 2017-11-28 | $55.80 | $55.90 | $55.13 | $55.84 | $13.81 | 362,740 |
| 2017-11-27 | $56.85 | $57.49 | $55.00 | $55.02 | $13.61 | 657,290 |
| 2017-11-24 | $57.00 | $57.88 | $56.55 | $57.53 | $14.23 | 405,050 |
| 2017-11-23 | $57.85 | $58.18 | $56.51 | $57.17 | $14.14 | 612,050 |
| 2017-11-22 | $57.03 | $58.22 | $56.90 | $58.16 | $14.38 | 636,150 |
| 2017-11-21 | $59.25 | $59.25 | $56.36 | $57.40 | $14.19 | 1,151,100 |
| 2017-11-20 | $57.98 | $58.49 | $56.96 | $58.48 | $14.46 | 796,100 |
| 2017-11-17 | $60.82 | $61.30 | $56.46 | $56.96 | $14.09 | 1,409,100 |
| 2017-11-16 | $63.10 | $63.63 | $60.80 | $60.80 | $15.04 | 1,293,680 |
| 2017-11-15 | $62.00 | $63.99 | $61.80 | $63.22 | $15.63 | 1,045,730 |
| 2017-11-14 | $64.43 | $64.64 | $62.25 | $62.31 | $15.41 | 1,145,110 |
| 2017-11-13 | $63.49 | $64.75 | $62.78 | $64.45 | $15.94 | 1,317,380 |
| 2017-11-10 | $62.08 | $63.76 | $61.73 | $63.01 | $15.58 | 1,173,700 |
| 2017-11-09 | $62.03 | $62.72 | $61.53 | $62.26 | $15.40 | 762,000 |
| 2017-11-08 | $62.79 | $63.29 | $62.00 | $62.30 | $15.41 | 1,008,280 |
| 2017-11-07 | $64.00 | $64.00 | $62.15 | $62.92 | $15.56 | 1,112,800 |
| 2017-11-06 | $62.91 | $64.46 | $62.88 | $63.88 | $15.80 | 1,405,910 |
| 2017-11-03 | $61.99 | $64.99 | $61.56 | $62.80 | $15.53 | 1,636,530 |
| 2017-11-02 | $62.53 | $63.47 | $61.22 | $61.55 | $15.22 | 1,450,470 |
| 2017-11-01 | $62.19 | $63.20 | $62.15 | $62.73 | $15.51 | 1,277,670 |
| 2017-10-31 | $60.44 | $64.26 | $60.10 | $62.60 | $15.48 | 1,463,050 |
| 2017-10-30 | $61.50 | $61.90 | $59.03 | $60.77 | $15.03 | 1,417,450 |
| 2017-10-27 | $60.15 | $62.40 | $60.15 | $61.90 | $15.31 | 1,410,880 |
| 2017-10-26 | $59.85 | $61.27 | $59.85 | $60.41 | $14.94 | 1,023,000 |
| 2017-10-25 | $58.08 | $61.50 | $56.60 | $60.25 | $14.90 | 1,389,800 |
| 2017-10-24 | $57.50 | $58.41 | $56.36 | $58.40 | $14.44 | 704,200 |
| 2017-10-23 | $57.00 | $57.66 | $56.92 | $57.57 | $14.24 | 459,150 |
| 2017-10-20 | $56.88 | $57.45 | $56.86 | $57.06 | $14.11 | 449,460 |
| 2017-10-19 | $57.10 | $57.38 | $56.53 | $56.96 | $14.09 | 542,640 |
| 2017-10-18 | $59.84 | $59.84 | $57.19 | $57.19 | $14.14 | 1,231,310 |
| 2017-10-17 | $59.11 | $60.40 | $58.68 | $60.30 | $14.91 | 1,026,260 |
| 2017-10-16 | $59.60 | $60.52 | $58.63 | $59.15 | $14.63 | 765,900 |
| 2017-10-13 | $58.77 | $59.98 | $58.51 | $59.90 | $14.81 | 536,600 |
| 2017-10-12 | $59.10 | $59.60 | $58.51 | $58.77 | $14.53 | 427,600 |
| 2017-10-11 | $60.00 | $60.65 | $59.00 | $59.38 | $14.68 | 635,400 |
| 2017-10-10 | $58.58 | $60.28 | $58.35 | $60.19 | $14.88 | 986,900 |
| 2017-10-09 | $58.47 | $59.47 | $58.30 | $58.70 | $14.52 | 813,350 |
| 2017-10-06 | $58.26 | $58.26 | $58.26 | $58.26 | $14.41 | 0 |
| 2017-10-05 | $58.26 | $58.26 | $58.26 | $58.26 | $14.41 | 0 |
| 2017-10-04 | $58.26 | $58.26 | $58.26 | $58.26 | $14.41 | 0 |
| 2017-10-03 | $58.26 | $58.26 | $58.26 | $58.26 | $14.41 | 0 |
| 2017-10-02 | $58.26 | $58.26 | $58.26 | $58.26 | $14.41 | 0 |
| 2017-09-29 | $58.56 | $59.38 | $58.08 | $58.26 | $14.41 | 641,770 |
| 2017-09-28 | $59.50 | $62.45 | $59.22 | $59.29 | $14.66 | 990,970 |
| 2017-09-27 | $57.21 | $58.00 | $55.55 | $57.75 | $14.28 | 272,000 |
| 2017-09-26 | $59.22 | $59.49 | $56.70 | $56.98 | $14.09 | 626,670 |
| 2017-09-25 | $60.43 | $60.43 | $59.21 | $59.21 | $14.64 | 345,300 |
| 2017-09-22 | $60.87 | $60.89 | $59.75 | $60.43 | $14.94 | 486,710 |
| 2017-09-21 | $61.25 | $62.15 | $60.91 | $61.00 | $15.08 | 421,450 |
| 2017-09-20 | $60.22 | $61.25 | $60.14 | $61.07 | $15.10 | 344,200 |
| 2017-09-19 | $60.40 | $61.28 | $60.05 | $60.44 | $14.95 | 321,120 |
| 2017-09-18 | $60.27 | $60.49 | $59.83 | $60.39 | $14.93 | 284,390 |
| 2017-09-15 | $60.60 | $61.18 | $60.12 | $60.26 | $14.90 | 354,400 |
| 2017-09-14 | $61.24 | $62.00 | $60.91 | $61.01 | $15.09 | 425,700 |
| 2017-09-13 | $60.57 | $62.45 | $60.10 | $62.11 | $15.36 | 709,810 |
| 2017-09-12 | $64.19 | $64.19 | $61.40 | $61.40 | $15.18 | 773,800 |
| 2017-09-11 | $61.28 | $66.89 | $61.28 | $62.77 | $15.52 | 842,910 |
| 2017-09-08 | $60.83 | $61.28 | $59.90 | $61.10 | $15.11 | 522,800 |
| 2017-09-07 | $60.40 | $62.50 | $60.24 | $61.09 | $15.11 | 678,700 |
| 2017-09-06 | $60.60 | $60.78 | $59.60 | $60.70 | $15.01 | 373,300 |
| 2017-09-05 | $60.61 | $61.35 | $60.23 | $60.62 | $14.99 | 236,800 |
| 2017-09-04 | $60.50 | $61.37 | $60.33 | $60.61 | $14.99 | 481,100 |
| 2017-09-01 | $61.00 | $61.05 | $59.82 | $60.42 | $14.94 | 414,670 |
| 2017-08-31 | $59.34 | $61.10 | $59.02 | $60.99 | $15.08 | 557,200 |
| 2017-08-30 | $60.00 | $60.17 | $59.06 | $59.34 | $14.67 | 494,600 |
| 2017-08-29 | $60.30 | $61.27 | $59.53 | $60.01 | $14.84 | 1,032,180 |
| 2017-08-28 | $60.00 | $61.50 | $59.40 | $61.23 | $15.14 | 719,020 |
| 2017-08-25 | $57.60 | $59.99 | $57.51 | $59.60 | $14.74 | 650,400 |
| 2017-08-24 | $58.20 | $58.65 | $57.76 | $57.83 | $14.30 | 257,800 |
| 2017-08-23 | $58.05 | $58.82 | $57.35 | $58.33 | $14.42 | 258,200 |
| 2017-08-22 | $58.69 | $58.69 | $58.12 | $58.24 | $14.40 | 279,800 |
| 2017-08-21 | $58.28 | $58.82 | $57.80 | $58.45 | $14.45 | 267,700 |
| 2017-08-18 | $58.17 | $58.17 | $57.34 | $57.70 | $14.27 | 278,300 |
| 2017-08-17 | $58.24 | $58.55 | $57.73 | $58.31 | $14.42 | 306,500 |
| 2017-08-16 | $57.40 | $58.58 | $56.88 | $58.37 | $14.43 | 537,130 |
| 2017-08-15 | $56.36 | $57.38 | $55.38 | $57.26 | $14.16 | 332,900 |
| 2017-08-14 | $55.15 | $56.50 | $55.15 | $56.36 | $13.94 | 227,400 |
| 2017-08-11 | $55.91 | $55.96 | $55.05 | $55.40 | $13.70 | 219,200 |
| 2017-08-10 | $56.90 | $57.19 | $55.70 | $56.05 | $13.86 | 279,900 |
| 2017-08-09 | $56.84 | $57.52 | $56.35 | $56.94 | $14.08 | 193,000 |
| 2017-08-08 | $56.52 | $57.32 | $56.16 | $56.96 | $14.09 | 202,000 |
| 2017-08-07 | $56.50 | $57.21 | $56.40 | $56.85 | $14.06 | 214,200 |
| 2017-08-04 | $56.99 | $57.13 | $56.03 | $56.18 | $13.89 | 273,000 |
| 2017-08-03 | $56.32 | $58.44 | $56.31 | $57.04 | $14.11 | 307,500 |
| 2017-08-02 | $57.92 | $58.06 | $56.18 | $56.30 | $13.92 | 320,100 |
| 2017-08-01 | $58.08 | $58.08 | $57.47 | $57.81 | $14.30 | 220,000 |
| 2017-07-31 | $57.81 | $58.19 | $57.11 | $57.78 | $14.29 | 205,700 |
| 2017-07-28 | $58.20 | $58.61 | $57.58 | $57.70 | $14.27 | 294,000 |
| 2017-07-27 | $56.30 | $58.98 | $56.11 | $58.45 | $14.45 | 556,000 |
| 2017-07-26 | $56.80 | $57.00 | $56.21 | $56.48 | $13.97 | 204,200 |
| 2017-07-25 | $57.45 | $57.45 | $56.52 | $56.60 | $14.00 | 271,600 |
| 2017-07-24 | $56.03 | $57.70 | $55.67 | $57.08 | $14.12 | 382,100 |
| 2017-07-21 | $56.88 | $57.47 | $56.35 | $56.49 | $13.97 | 235,300 |
| 2017-07-20 | $57.00 | $58.90 | $56.80 | $56.82 | $14.05 | 430,500 |
| 2017-07-19 | $56.36 | $57.53 | $56.19 | $57.18 | $14.14 | 364,200 |
| 2017-07-18 | $56.39 | $57.54 | $55.55 | $57.13 | $14.13 | 346,260 |
| 2017-07-17 | $61.50 | $61.50 | $55.97 | $55.97 | $13.84 | 843,550 |
| 2017-07-14 | $61.08 | $62.70 | $61.08 | $62.19 | $15.38 | 428,300 |
| 2017-07-13 | $62.05 | $62.55 | $61.00 | $61.40 | $15.18 | 442,310 |
| 2017-07-12 | $60.58 | $62.25 | $59.70 | $62.20 | $15.38 | 546,900 |
| 2017-07-11 | $63.20 | $63.74 | $60.85 | $61.04 | $15.09 | 719,700 |
| 2017-07-10 | $64.27 | $65.10 | $63.10 | $63.24 | $15.64 | 946,720 |
| 2017-07-07 | $61.30 | $66.50 | $61.30 | $65.06 | $16.09 | 1,490,730 |
| 2017-07-06 | $61.24 | $61.84 | $60.22 | $61.03 | $15.09 | 542,420 |
| 2017-07-05 | $60.49 | $61.20 | $60.10 | $61.13 | $15.12 | 408,320 |
| 2017-07-04 | $61.05 | $61.50 | $60.08 | $60.49 | $14.96 | 302,100 |
| 2017-07-03 | $60.41 | $61.18 | $60.00 | $61.00 | $15.08 | 378,700 |
| 2017-06-30 | $58.71 | $58.71 | $58.71 | $58.71 | $14.52 | 0 |
| 2017-06-29 | $58.71 | $58.71 | $58.71 | $58.71 | $14.52 | 0 |
| 2017-06-28 | $59.90 | $59.90 | $58.50 | $58.71 | $14.52 | 331,600 |
| 2017-06-27 | $60.61 | $61.99 | $59.49 | $59.90 | $14.81 | 281,800 |
| 2017-06-26 | $59.80 | $60.30 | $58.82 | $60.27 | $14.90 | 345,700 |
| 2017-06-23 | $60.36 | $60.36 | $58.00 | $59.90 | $14.81 | 406,100 |
| 2017-06-22 | $61.44 | $61.50 | $59.50 | $59.52 | $14.72 | 351,100 |
| 2017-06-21 | $61.00 | $61.29 | $59.98 | $60.79 | $15.03 | 356,000 |
| 2017-06-20 | $62.20 | $62.20 | $60.65 | $60.67 | $15.00 | 417,000 |
| 2017-06-19 | $61.26 | $62.42 | $61.01 | $61.58 | $15.23 | 346,600 |
| 2017-06-16 | $62.50 | $62.50 | $60.72 | $61.15 | $15.12 | 490,900 |
| 2017-06-15 | $60.18 | $62.68 | $60.06 | $61.72 | $15.26 | 745,000 |
| 2017-06-14 | $60.20 | $60.93 | $59.37 | $60.47 | $14.95 | 538,500 |
| 2017-06-13 | $56.90 | $60.34 | $56.90 | $60.15 | $14.87 | 716,600 |
| 2017-06-12 | $59.00 | $59.20 | $57.00 | $57.10 | $14.12 | 549,800 |
| 2017-06-09 | $60.38 | $60.90 | $60.11 | $60.41 | $14.94 | 344,700 |
| 2017-06-08 | $60.39 | $61.41 | $60.01 | $60.37 | $14.93 | 582,400 |
| 2017-06-07 | $57.52 | $60.60 | $57.52 | $60.39 | $14.93 | 622,820 |
| 2017-06-06 | $57.25 | $58.38 | $57.00 | $58.00 | $14.34 | 306,130 |
| 2017-06-05 | $56.79 | $58.62 | $56.55 | $57.55 | $14.23 | 517,400 |
| 2017-06-02 | $53.93 | $56.48 | $53.93 | $56.01 | $13.85 | 426,300 |
| 2017-06-01 | $58.55 | $59.80 | $54.40 | $54.50 | $13.48 | 514,600 |
| 2017-05-31 | $60.70 | $61.54 | $58.40 | $58.50 | $14.47 | 488,970 |
| 2017-05-30 | $58.90 | $58.90 | $58.90 | $58.90 | $14.57 | 0 |
| 2017-05-29 | $58.90 | $58.90 | $58.90 | $58.90 | $14.57 | 0 |
| 2017-05-26 | $58.75 | $59.58 | $57.68 | $58.90 | $14.57 | 368,030 |
| 2017-05-25 | $59.50 | $59.90 | $56.00 | $58.75 | $14.53 | 532,590 |
| 2017-05-24 | $58.51 | $59.78 | $57.17 | $59.13 | $14.62 | 521,570 |
| 2017-05-23 | $64.91 | $65.56 | $58.42 | $59.00 | $14.59 | 745,000 |
| 2017-05-22 | $68.00 | $68.00 | $64.71 | $64.91 | $16.05 | 500,270 |
| 2017-05-19 | $68.90 | $69.17 | $67.63 | $67.70 | $16.74 | 293,000 |
| 2017-05-18 | $68.02 | $69.72 | $67.71 | $68.46 | $16.93 | 385,080 |
| 2017-05-17 | $68.67 | $69.55 | $68.39 | $68.79 | $17.01 | 537,570 |
| 2017-05-16 | $67.00 | $68.91 | $65.00 | $68.65 | $16.98 | 574,950 |
| 2017-05-15 | $67.92 | $68.55 | $67.02 | $67.24 | $16.63 | 283,280 |
| 2017-05-12 | $67.40 | $68.75 | $67.18 | $68.19 | $16.86 | 424,350 |
| 2017-05-11 | $67.00 | $68.10 | $65.88 | $67.75 | $16.75 | 498,650 |
| 2017-05-10 | $69.44 | $70.14 | $67.51 | $67.81 | $16.65 | 465,830 |
| 2017-05-09 | $68.76 | $69.68 | $67.34 | $69.50 | $17.06 | 396,270 |
| 2017-05-08 | $71.26 | $71.78 | $68.22 | $68.42 | $16.80 | 525,200 |
| 2017-05-05 | $71.05 | $72.84 | $71.00 | $71.80 | $17.63 | 603,100 |
| 2017-05-04 | $71.32 | $72.10 | $71.02 | $71.36 | $17.52 | 447,700 |
| 2017-05-03 | $72.10 | $72.60 | $71.04 | $71.88 | $17.64 | 398,100 |
| 2017-05-02 | $71.84 | $72.85 | $71.51 | $72.18 | $17.72 | 566,170 |
| 2017-05-01 | $72.18 | $72.18 | $72.18 | $72.18 | $17.72 | 0 |
| 2017-04-28 | $71.16 | $72.32 | $71.16 | $72.18 | $17.72 | 654,750 |
| 2017-04-27 | $70.06 | $71.98 | $67.25 | $71.81 | $17.63 | 945,160 |
| 2017-04-26 | $69.61 | $70.84 | $69.10 | $70.30 | $17.26 | 568,070 |
| 2017-04-25 | $68.98 | $70.50 | $68.64 | $69.60 | $17.09 | 452,160 |
| 2017-04-24 | $69.80 | $69.80 | $67.21 | $68.60 | $16.84 | 415,110 |
| 2017-04-21 | $70.58 | $70.60 | $68.88 | $69.70 | $17.11 | 469,770 |
| 2017-04-20 | $69.76 | $71.38 | $69.19 | $70.58 | $17.33 | 848,250 |
| 2017-04-19 | $67.26 | $69.99 | $67.21 | $69.76 | $17.12 | 721,220 |
| 2017-04-18 | $67.47 | $68.80 | $67.17 | $67.54 | $16.58 | 446,750 |
| 2017-04-17 | $67.20 | $68.88 | $66.30 | $67.37 | $16.54 | 689,040 |
| 2017-04-14 | $70.80 | $71.28 | $69.30 | $69.92 | $17.16 | 548,530 |
| 2017-04-13 | $71.20 | $72.45 | $70.88 | $70.92 | $17.41 | 545,070 |
| 2017-04-12 | $72.50 | $72.50 | $70.60 | $71.12 | $17.46 | 585,640 |
| 2017-04-11 | $70.67 | $73.30 | $70.00 | $72.78 | $17.87 | 1,067,750 |
| 2017-04-10 | $75.00 | $77.00 | $69.86 | $70.60 | $17.33 | 2,089,680 |
| 2017-04-07 | $76.90 | $78.42 | $76.20 | $77.62 | $19.05 | 1,714,270 |
| 2017-04-06 | $75.89 | $78.05 | $75.50 | $77.65 | $19.06 | 1,811,170 |
| 2017-04-05 | $73.58 | $76.98 | $73.52 | $75.23 | $18.47 | 3,096,030 |
| 2017-04-04 | $81.69 | $81.69 | $81.69 | $81.69 | $20.05 | 0 |
| 2017-04-03 | $81.69 | $81.69 | $81.69 | $81.69 | $20.05 | 0 |
| 2017-03-31 | $81.69 | $81.80 | $81.69 | $81.69 | $20.05 | 597,300 |
| 2017-03-30 | $86.65 | $92.50 | $85.60 | $90.77 | $22.28 | 2,869,120 |
| 2017-03-29 | $87.61 | $89.18 | $83.55 | $86.06 | $21.13 | 1,470,160 |
| 2017-03-28 | $91.60 | $92.49 | $87.10 | $87.70 | $21.53 | 1,464,180 |
| 2017-03-27 | $90.38 | $93.50 | $90.38 | $91.49 | $22.46 | 1,453,110 |
| 2017-03-24 | $90.50 | $91.57 | $88.95 | $90.00 | $22.09 | 1,257,950 |
| 2017-03-23 | $91.00 | $91.95 | $87.60 | $89.57 | $21.99 | 2,240,210 |
| 2017-03-22 | $87.68 | $92.83 | $85.93 | $91.87 | $22.55 | 2,680,140 |
| 2017-03-21 | $83.38 | $90.48 | $83.00 | $87.68 | $21.52 | 2,488,550 |
| 2017-03-20 | $79.60 | $82.59 | $79.60 | $82.49 | $20.25 | 980,170 |
| 2017-03-17 | $83.20 | $84.19 | $80.58 | $80.66 | $19.80 | 1,417,950 |
| 2017-03-16 | $82.20 | $84.21 | $82.15 | $83.65 | $20.53 | 1,230,650 |
| 2017-03-15 | $81.00 | $82.97 | $81.00 | $82.05 | $20.14 | 1,179,750 |
| 2017-03-14 | $80.02 | $84.81 | $80.02 | $82.09 | $20.15 | 2,083,590 |
| 2017-03-13 | $78.82 | $80.10 | $77.63 | $80.00 | $19.64 | 1,151,250 |
| 2017-03-10 | $77.19 | $79.50 | $76.96 | $78.90 | $19.37 | 1,330,050 |
| 2017-03-09 | $77.90 | $78.00 | $76.48 | $77.18 | $18.95 | 895,420 |
| 2017-03-08 | $79.00 | $79.57 | $77.62 | $77.96 | $19.14 | 870,000 |
| 2017-03-07 | $79.16 | $80.00 | $78.23 | $79.36 | $19.48 | 943,570 |
| 2017-03-06 | $78.21 | $79.96 | $77.98 | $79.60 | $19.54 | 1,041,730 |
| 2017-03-03 | $77.13 | $78.36 | $76.60 | $78.20 | $19.20 | 1,022,600 |
| 2017-03-02 | $77.89 | $77.89 | $76.30 | $77.62 | $19.05 | 1,299,130 |
| 2017-03-01 | $75.50 | $78.49 | $75.05 | $78.09 | $19.17 | 2,023,530 |
| 2017-02-28 | $73.50 | $78.50 | $73.10 | $75.06 | $18.43 | 1,652,640 |
| 2017-02-27 | $73.82 | $74.38 | $72.40 | $72.50 | $17.80 | 1,000,500 |
| 2017-02-24 | $72.55 | $74.48 | $72.10 | $73.92 | $18.15 | 1,235,130 |
| 2017-02-23 | $71.15 | $73.10 | $70.20 | $72.55 | $17.81 | 1,102,390 |
| 2017-02-22 | $70.80 | $71.85 | $70.79 | $71.20 | $17.48 | 662,050 |
| 2017-02-21 | $69.40 | $71.95 | $69.01 | $71.10 | $17.45 | 730,350 |
| 2017-02-20 | $69.50 | $70.18 | $68.01 | $69.47 | $17.05 | 723,500 |
| 2017-02-17 | $71.70 | $72.38 | $69.66 | $69.85 | $17.15 | 974,100 |
| 2017-02-16 | $72.53 | $72.70 | $71.13 | $71.80 | $17.63 | 855,600 |
| 2017-02-15 | $73.09 | $74.49 | $72.03 | $72.79 | $17.87 | 1,284,750 |
| 2017-02-14 | $73.03 | $73.43 | $72.68 | $72.83 | $17.88 | 843,640 |
| 2017-02-13 | $70.70 | $73.16 | $70.06 | $72.87 | $17.89 | 995,750 |
| 2017-02-10 | $73.02 | $73.29 | $70.81 | $70.81 | $17.38 | 1,003,400 |
| 2017-02-09 | $73.04 | $74.36 | $72.70 | $73.26 | $17.98 | 957,520 |
| 2017-02-08 | $71.70 | $73.38 | $71.40 | $73.20 | $17.97 | 874,400 |
| 2017-02-07 | $72.61 | $72.85 | $71.30 | $71.96 | $17.66 | 746,800 |
| 2017-02-06 | $71.28 | $72.98 | $70.91 | $72.95 | $17.91 | 944,270 |
| 2017-02-03 | $72.15 | $72.48 | $70.50 | $70.90 | $17.40 | 618,050 |
| 2017-02-02 | $72.19 | $72.19 | $72.19 | $72.19 | $17.72 | 0 |
| 2017-02-01 | $72.19 | $72.19 | $72.19 | $72.19 | $17.72 | 0 |
| 2017-01-31 | $72.19 | $72.19 | $72.19 | $72.19 | $17.72 | 0 |
| 2017-01-30 | $72.19 | $72.19 | $72.19 | $72.19 | $17.72 | 0 |
| 2017-01-27 | $72.19 | $72.19 | $72.19 | $72.19 | $17.72 | 0 |
| 2017-01-26 | $72.40 | $72.64 | $70.90 | $72.19 | $17.72 | 774,620 |
| 2017-01-25 | $69.80 | $72.50 | $69.25 | $71.83 | $17.63 | 937,800 |
| 2017-01-24 | $72.38 | $72.40 | $69.79 | $70.15 | $17.22 | 925,600 |
| 2017-01-23 | $70.20 | $72.80 | $70.10 | $72.00 | $17.67 | 1,177,660 |
| 2017-01-20 | $67.29 | $70.77 | $67.21 | $70.27 | $17.25 | 1,339,130 |
| 2017-01-19 | $66.02 | $69.35 | $64.18 | $67.90 | $16.67 | 1,194,300 |
| 2017-01-18 | $68.05 | $68.06 | $66.51 | $66.65 | $16.36 | 892,950 |
| 2017-01-17 | $65.62 | $69.89 | $63.88 | $68.74 | $16.87 | 1,448,800 |
| 2017-01-16 | $70.04 | $70.87 | $63.70 | $66.22 | $16.26 | 1,375,000 |
| 2017-01-13 | $74.21 | $74.30 | $70.11 | $70.68 | $17.35 | 1,310,740 |
| 2017-01-12 | $74.00 | $75.98 | $73.75 | $74.32 | $18.24 | 1,338,410 |
| 2017-01-11 | $75.99 | $76.10 | $73.20 | $73.28 | $17.99 | 1,128,440 |
| 2017-01-10 | $77.73 | $78.13 | $75.11 | $76.10 | $18.68 | 779,530 |
| 2017-01-09 | $78.53 | $78.86 | $76.03 | $77.50 | $19.02 | 1,069,710 |
| 2017-01-06 | $84.00 | $84.78 | $78.70 | $78.79 | $19.34 | 1,470,700 |
| 2017-01-05 | $86.29 | $86.70 | $84.36 | $84.54 | $20.75 | 998,200 |
| 2017-01-04 | $86.25 | $87.20 | $85.35 | $86.75 | $21.30 | 867,440 |
| 2017-01-03 | $84.98 | $86.58 | $84.70 | $86.24 | $21.17 | 750,800 |
| 2017-01-02 | $84.55 | $84.55 | $84.55 | $84.55 | $20.76 | 0 |
| 2016-12-30 | $85.60 | $86.47 | $84.31 | $84.55 | $20.76 | 622,300 |
| 2016-12-29 | $86.50 | $87.20 | $85.21 | $85.30 | $20.94 | 644,700 |
| 2016-12-28 | $86.11 | $87.98 | $85.24 | $86.57 | $21.25 | 815,510 |
| 2016-12-27 | $85.97 | $87.50 | $85.22 | $85.90 | $21.09 | 770,550 |
| 2016-12-26 | $84.30 | $86.35 | $82.61 | $86.08 | $21.13 | 918,550 |
| 2016-12-23 | $89.89 | $90.33 | $85.47 | $85.59 | $21.01 | 1,418,200 |
| 2016-12-22 | $90.00 | $91.00 | $88.51 | $90.44 | $22.20 | 1,171,810 |
| 2016-12-21 | $89.00 | $91.50 | $86.90 | $90.73 | $22.27 | 1,514,570 |
| 2016-12-20 | $88.46 | $89.95 | $87.68 | $88.70 | $21.77 | 751,610 |
| 2016-12-19 | $90.00 | $90.09 | $88.00 | $88.44 | $21.71 | 712,070 |
| 2016-12-16 | $89.11 | $90.58 | $88.21 | $89.94 | $22.08 | 1,104,300 |
| 2016-12-15 | $86.70 | $91.89 | $86.50 | $90.00 | $22.09 | 1,950,560 |
| 2016-12-14 | $87.00 | $88.68 | $85.61 | $86.45 | $21.22 | 1,217,120 |
| 2016-12-13 | $85.98 | $90.36 | $83.78 | $87.72 | $21.53 | 1,856,010 |
| 2016-12-12 | $95.45 | $95.45 | $85.90 | $86.19 | $21.16 | 2,214,760 |
| 2016-12-09 | $99.10 | $99.10 | $95.01 | $95.44 | $23.43 | 1,599,820 |
| 2016-12-08 | $102.85 | $102.90 | $99.70 | $99.70 | $24.47 | 1,349,610 |
| 2016-12-07 | $102.40 | $103.00 | $99.11 | $102.93 | $25.27 | 1,310,520 |
| 2016-12-06 | $103.80 | $104.48 | $101.90 | $102.65 | $25.20 | 993,760 |
| 2016-12-05 | $102.50 | $105.50 | $101.00 | $102.95 | $25.27 | 1,356,330 |
| 2016-12-02 | $113.65 | $113.65 | $103.40 | $103.75 | $25.47 | 2,789,640 |
| 2016-12-01 | $116.00 | $116.28 | $113.50 | $114.08 | $27.76 | 2,063,200 |
| 2016-11-30 | $114.10 | $118.29 | $113.00 | $116.40 | $28.32 | 2,234,840 |
| 2016-11-29 | $116.10 | $118.36 | $113.98 | $114.00 | $27.74 | 2,213,500 |
| 2016-11-28 | $122.74 | $122.80 | $116.61 | $117.18 | $28.51 | 2,806,120 |
| 2016-11-25 | $114.18 | $123.69 | $111.98 | $122.89 | $29.90 | 3,409,840 |
| 2016-11-24 | $118.50 | $120.40 | $114.30 | $115.00 | $27.98 | 2,301,870 |
| 2016-11-23 | $119.01 | $121.99 | $118.18 | $119.18 | $29.00 | 2,768,250 |
| 2016-11-22 | $116.71 | $125.72 | $116.71 | $120.91 | $29.42 | 4,584,010 |
| 2016-11-21 | $113.10 | $116.07 | $110.60 | $116.07 | $28.24 | 2,778,400 |
| 2016-11-18 | $112.10 | $117.08 | $112.10 | $114.34 | $27.82 | 2,844,790 |
| 2016-11-17 | $108.00 | $114.80 | $107.58 | $112.20 | $27.30 | 3,196,080 |
| 2016-11-16 | $115.30 | $115.49 | $109.20 | $109.25 | $26.58 | 2,828,900 |
| 2016-11-15 | $118.99 | $119.80 | $113.40 | $114.40 | $27.84 | 3,684,100 |
| 2016-11-14 | $118.51 | $124.99 | $117.84 | $121.40 | $29.54 | 3,442,570 |
| 2016-11-11 | $117.80 | $121.38 | $116.16 | $120.04 | $29.21 | 4,669,610 |
| 2016-11-10 | $111.90 | $121.99 | $111.80 | $119.04 | $28.96 | 5,082,700 |
| 2016-11-09 | $109.88 | $112.60 | $108.50 | $110.90 | $26.98 | 2,974,870 |
| 2016-11-08 | $112.00 | $113.00 | $108.08 | $110.02 | $26.77 | 2,396,240 |
| 2016-11-07 | $108.00 | $111.80 | $107.60 | $111.50 | $27.13 | 3,050,260 |
| 2016-11-04 | $107.18 | $109.84 | $106.80 | $107.80 | $26.23 | 2,745,460 |
| 2016-11-03 | $107.31 | $112.98 | $107.30 | $107.77 | $26.22 | 4,401,570 |
| 2016-11-02 | $109.55 | $115.49 | $109.02 | $109.71 | $26.69 | 4,473,600 |
| 2016-11-01 | $105.50 | $110.34 | $105.01 | $110.10 | $26.79 | 4,761,000 |
| 2016-10-31 | $106.88 | $112.80 | $105.11 | $108.05 | $26.29 | 0 |
| 2016-10-28 | $101.74 | $111.62 | $101.47 | $106.79 | $25.98 | 6,986,940 |
| 2016-10-27 | $98.50 | $104.91 | $98.00 | $102.99 | $25.06 | 5,916,060 |
| 2016-10-26 | $104.00 | $108.50 | $99.99 | $100.00 | $24.33 | 8,328,320 |
| 2016-10-25 | $95.00 | $99.74 | $94.15 | $99.74 | $24.27 | 3,129,050 |
| 2016-10-24 | $90.67 | $90.67 | $87.11 | $90.67 | $22.06 | 6,384,740 |
| 2016-10-21 | $82.43 | $82.43 | $82.43 | $82.43 | $20.06 | 93,810 |
| 2016-10-20 | $74.94 | $74.94 | $74.94 | $74.94 | $18.23 | 21,700 |
| 2016-10-19 | $68.13 | $68.13 | $68.13 | $68.13 | $16.58 | 17,400 |
| 2016-10-18 | $61.94 | $61.94 | $61.94 | $61.94 | $15.07 | 12,700 |
| 2016-10-17 | $56.31 | $56.31 | $56.31 | $56.31 | $13.70 | 8,000 |
| 2016-10-14 | $51.19 | $51.19 | $51.19 | $51.19 | $12.46 | 4,400 |
| 2016-10-13 | $46.54 | $46.54 | $46.54 | $46.54 | $11.32 | 4,210 |
| 2016-10-12 | $42.31 | $42.31 | $42.31 | $42.31 | $10.29 | 3,100 |
| 2016-10-11 | $38.46 | $38.46 | $38.46 | $38.46 | $9.36 | 2,500 |
| 2016-10-10 | $34.96 | $34.96 | $34.96 | $34.96 | $8.51 | 1,500 |
| 2016-10-07 | $31.78 | $31.78 | $31.78 | $31.78 | $7.73 | 0 |
| 2016-10-06 | $31.78 | $31.78 | $31.78 | $31.78 | $7.73 | 0 |
| 2016-10-05 | $31.78 | $31.78 | $31.78 | $31.78 | $7.73 | 0 |
| 2016-10-04 | $31.78 | $31.78 | $31.78 | $31.78 | $7.73 | 0 |
| 2016-10-03 | $31.78 | $31.78 | $31.78 | $31.78 | $7.73 | 0 |
| 2016-09-30 | $29.13 | $31.78 | $29.13 | $31.78 | $7.73 | 5,610 |