Jiangyin Electrical Alloy Company Ltd (300697) Exchange: SHE
Data as of July 17, 2025
$14.84 ($0.24) 1.64%
Jiangyin Electrical Alloy Company Ltd - Daily Information
Click for more stock information on Jiangyin Electrical Alloy Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $14.49 |
| Previous Close | $14.84 |
| High | $14.95 |
| Low | $14.48 |
| Adjusted Open | $14.49 |
| Previous Adjusted Close | $14.84 |
| Adjusted High | $14.95 |
| Adjusted Low | $14.48 |
Invest in Jiangyin Electrical Alloy Company Ltd (300697)
Historical Stock Data for Jiangyin Electrical Alloy Company Ltd (300697)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | $14.49 | $14.95 | $14.48 | $14.84 | $14.84 | 5,373,830 |
| 2025-05-23 | $15.23 | $15.29 | $14.60 | $14.60 | $14.60 | 9,311,040 |
| 2025-05-22 | $15.78 | $15.80 | $15.11 | $15.12 | $15.12 | 9,481,610 |
| 2025-05-21 | $15.48 | $15.68 | $15.20 | $15.54 | $15.54 | 9,750,120 |
| 2025-05-20 | $15.19 | $15.66 | $15.05 | $15.55 | $15.55 | 9,554,840 |
| 2025-05-19 | $15.27 | $15.30 | $15.00 | $15.19 | $15.19 | 4,760,240 |
| 2025-05-16 | $14.98 | $15.40 | $14.93 | $15.30 | $15.30 | 6,903,800 |
| 2025-05-15 | $15.29 | $15.29 | $14.96 | $15.00 | $15.00 | 5,239,730 |
| 2025-05-14 | $15.30 | $15.43 | $15.22 | $15.31 | $15.31 | 6,386,040 |
| 2025-05-13 | $15.58 | $15.61 | $15.19 | $15.30 | $15.30 | 5,897,670 |
| 2025-05-12 | $15.19 | $15.45 | $15.15 | $15.42 | $15.42 | 7,256,000 |
| 2025-05-09 | $15.31 | $15.39 | $15.00 | $15.06 | $15.06 | 8,761,830 |
| 2025-05-08 | $15.33 | $15.65 | $15.30 | $15.56 | $15.56 | 7,422,400 |
| 2025-05-07 | $15.65 | $15.68 | $15.21 | $15.45 | $15.45 | 11,842,000 |
| 2025-05-06 | $14.98 | $15.44 | $14.85 | $15.41 | $15.41 | 11,046,750 |
| 2025-04-30 | $14.60 | $14.89 | $14.60 | $14.81 | $14.81 | 5,629,060 |
| 2025-04-29 | $14.48 | $14.76 | $14.33 | $14.67 | $14.67 | 5,934,440 |
| 2025-04-28 | $14.70 | $14.75 | $14.46 | $14.56 | $14.56 | 6,333,560 |
| 2025-04-25 | $14.77 | $15.02 | $14.65 | $14.80 | $14.80 | 8,518,900 |
| 2025-04-24 | $14.84 | $15.07 | $14.65 | $14.82 | $14.82 | 11,131,700 |
| 2025-04-23 | $14.57 | $15.05 | $14.55 | $14.89 | $14.89 | 12,049,800 |
| 2025-04-22 | $14.56 | $14.77 | $14.37 | $14.57 | $14.57 | 9,876,040 |
| 2025-04-21 | $14.07 | $14.58 | $14.01 | $14.58 | $14.58 | 10,057,880 |
| 2025-04-18 | $14.01 | $14.20 | $13.85 | $14.13 | $14.13 | 5,971,700 |
| 2025-04-17 | $14.15 | $14.28 | $13.95 | $14.04 | $14.04 | 7,608,640 |
| 2025-04-16 | $14.32 | $14.39 | $13.81 | $14.07 | $14.07 | 8,688,200 |
| 2025-04-15 | $14.50 | $14.57 | $14.15 | $14.34 | $14.34 | 10,330,540 |
| 2025-04-14 | $14.26 | $14.60 | $14.21 | $14.52 | $14.52 | 15,662,300 |
| 2025-04-11 | $13.64 | $14.16 | $13.64 | $13.97 | $13.97 | 13,890,900 |
| 2025-04-10 | $14.13 | $14.26 | $13.73 | $13.82 | $13.82 | 21,078,800 |
| 2025-04-09 | $12.69 | $13.35 | $11.55 | $13.24 | $13.24 | 18,412,710 |
| 2025-04-08 | $12.80 | $13.27 | $12.39 | $12.89 | $12.89 | 18,046,470 |
| 2025-04-07 | $13.98 | $14.28 | $12.33 | $12.50 | $12.50 | 25,046,380 |
| 2025-04-03 | $15.51 | $15.78 | $15.15 | $15.41 | $15.41 | 16,388,870 |
| 2025-04-02 | $15.88 | $16.06 | $15.66 | $15.73 | $15.73 | 18,047,560 |
| 2025-04-01 | $15.96 | $16.20 | $15.64 | $15.91 | $15.91 | 24,879,400 |
| 2025-03-31 | $15.74 | $15.97 | $15.41 | $15.80 | $15.80 | 23,759,610 |
| 2025-03-28 | $16.51 | $17.00 | $15.96 | $16.01 | $16.01 | 34,939,520 |
| 2025-03-27 | $17.96 | $18.64 | $16.97 | $17.00 | $17.00 | 50,976,100 |
| 2025-03-26 | $20.38 | $21.21 | $19.20 | $19.56 | $19.56 | 60,309,640 |
| 2025-03-25 | $18.87 | $20.81 | $18.84 | $20.44 | $20.44 | 71,801,060 |
| 2025-03-24 | $15.87 | $17.34 | $15.55 | $17.34 | $17.34 | 44,005,140 |
| 2025-03-21 | $14.38 | $14.76 | $14.26 | $14.45 | $14.45 | 10,366,430 |
| 2025-03-20 | $14.72 | $14.78 | $14.48 | $14.50 | $14.50 | 11,293,580 |
| 2025-03-19 | $15.24 | $15.38 | $14.62 | $14.66 | $14.66 | 22,008,820 |
| 2025-03-18 | $15.06 | $16.24 | $15.06 | $15.44 | $15.44 | 30,986,830 |
| 2025-03-17 | $14.59 | $14.65 | $14.32 | $14.55 | $14.55 | 7,141,950 |
| 2025-03-14 | $14.66 | $14.83 | $14.34 | $14.65 | $14.65 | 11,402,540 |
| 2025-03-13 | $14.73 | $14.89 | $14.30 | $14.57 | $14.57 | 8,158,990 |
| 2025-03-12 | $14.50 | $15.05 | $14.38 | $14.76 | $14.76 | 10,586,060 |
| 2025-03-11 | $14.27 | $14.37 | $14.11 | $14.35 | $14.35 | 8,823,970 |
| 2025-03-10 | $14.77 | $15.05 | $14.52 | $14.54 | $14.54 | 12,144,950 |
| 2025-03-07 | $14.86 | $16.08 | $14.68 | $14.89 | $14.89 | 20,693,640 |
| 2025-03-06 | $14.70 | $14.99 | $14.56 | $14.77 | $14.77 | 8,791,050 |
| 2025-03-05 | $14.30 | $14.55 | $14.07 | $14.45 | $14.45 | 6,826,900 |
| 2025-03-04 | $14.12 | $14.37 | $13.83 | $14.32 | $14.32 | 6,282,940 |
| 2025-03-03 | $14.55 | $14.74 | $13.98 | $14.13 | $14.13 | 9,742,780 |
| 2025-02-28 | $15.13 | $15.36 | $14.33 | $14.35 | $14.35 | 16,604,240 |
| 2025-02-27 | $15.65 | $15.77 | $14.85 | $15.16 | $15.16 | 12,030,240 |
| 2025-02-26 | $16.10 | $16.43 | $15.41 | $15.65 | $15.65 | 16,710,540 |
| 2025-02-25 | $16.00 | $16.58 | $15.96 | $16.13 | $16.13 | 12,862,760 |
| 2025-02-24 | $16.40 | $16.55 | $15.80 | $16.36 | $16.36 | 15,976,240 |
| 2025-02-20 | $15.50 | $15.56 | $15.07 | $15.30 | $15.30 | 10,946,300 |
| 2025-02-19 | $14.38 | $15.48 | $14.38 | $15.33 | $15.33 | 22,291,290 |
| 2025-02-18 | $15.05 | $15.05 | $14.30 | $14.38 | $14.38 | 15,943,600 |
| 2025-02-17 | $14.83 | $15.54 | $14.47 | $15.04 | $15.04 | 21,614,740 |
| 2025-02-14 | $14.74 | $15.36 | $14.50 | $14.93 | $14.93 | 22,440,950 |
| 2025-02-13 | $15.38 | $15.99 | $14.68 | $14.70 | $14.70 | 28,275,040 |
| 2025-02-12 | $14.31 | $14.99 | $14.07 | $14.97 | $14.97 | 25,633,730 |
| 2025-02-11 | $14.17 | $14.76 | $13.91 | $14.47 | $14.47 | 30,933,030 |
| 2025-02-10 | $14.01 | $14.17 | $13.76 | $14.16 | $14.16 | 17,791,930 |
| 2025-02-07 | $14.20 | $14.56 | $13.90 | $14.09 | $14.09 | 28,472,560 |
| 2025-02-06 | $13.87 | $14.29 | $13.70 | $14.21 | $14.21 | 28,367,600 |
| 2025-02-05 | $15.65 | $15.98 | $13.94 | $13.94 | $13.94 | 35,485,840 |
| 2025-01-27 | $16.33 | $18.39 | $16.23 | $17.42 | $17.42 | 42,720,390 |
| 2025-01-24 | $15.35 | $15.73 | $15.10 | $15.49 | $15.49 | 23,145,500 |
| 2025-01-23 | $16.99 | $17.35 | $15.03 | $15.51 | $15.51 | 42,318,530 |
| 2025-01-22 | $16.83 | $17.24 | $15.50 | $16.35 | $16.35 | 41,175,290 |
| 2025-01-21 | $15.45 | $16.80 | $15.17 | $15.88 | $15.88 | 46,507,770 |
| 2025-01-20 | $14.61 | $16.20 | $14.11 | $15.51 | $15.51 | 45,854,880 |
| 2025-01-17 | $13.63 | $13.70 | $13.15 | $13.50 | $13.50 | 18,817,260 |
| 2025-01-16 | $12.97 | $14.17 | $12.93 | $13.77 | $13.77 | 28,353,880 |
| 2025-01-15 | $13.36 | $13.53 | $12.80 | $12.90 | $12.90 | 14,209,200 |
| 2025-01-14 | $12.93 | $13.49 | $12.78 | $13.49 | $13.49 | 21,908,220 |
| 2025-01-13 | $12.75 | $13.15 | $12.36 | $12.72 | $12.72 | 15,271,820 |
| 2025-01-09 | $13.01 | $13.28 | $12.83 | $12.90 | $12.90 | 12,946,510 |
| 2025-01-08 | $13.40 | $13.57 | $12.74 | $13.14 | $13.14 | 19,228,560 |
| 2025-01-07 | $13.02 | $13.52 | $12.46 | $13.41 | $13.41 | 24,663,630 |
| 2025-01-06 | $11.60 | $13.13 | $11.12 | $12.99 | $12.99 | 26,303,600 |
| 2025-01-03 | $12.73 | $13.12 | $11.91 | $12.08 | $12.08 | 22,435,470 |
| 2025-01-02 | $12.60 | $13.23 | $11.90 | $12.48 | $12.48 | 19,844,350 |
| 2024-12-31 | $13.27 | $13.50 | $12.61 | $12.61 | $12.61 | 25,741,720 |
| 2024-12-30 | $12.47 | $13.97 | $12.08 | $13.25 | $13.25 | 35,037,720 |
| 2024-12-27 | $11.28 | $12.09 | $11.18 | $11.75 | $11.75 | 10,597,200 |
| 2024-12-26 | $10.78 | $11.26 | $10.78 | $11.14 | $11.14 | 3,323,390 |
| 2024-12-25 | $11.30 | $11.30 | $10.75 | $10.83 | $10.83 | 4,329,090 |
| 2024-12-24 | $11.15 | $11.32 | $10.96 | $11.26 | $11.26 | 2,719,800 |
| 2024-12-23 | $11.70 | $11.76 | $11.04 | $11.06 | $11.06 | 4,775,660 |
| 2024-12-20 | $11.54 | $11.79 | $11.51 | $11.71 | $11.71 | 2,937,180 |
| 2024-12-19 | $11.46 | $11.62 | $11.24 | $11.54 | $11.54 | 3,469,470 |
| 2024-12-18 | $11.50 | $11.58 | $11.23 | $11.45 | $11.45 | 2,899,760 |
| 2024-12-17 | $11.88 | $12.03 | $11.45 | $11.48 | $11.48 | 4,103,300 |
| 2024-12-16 | $12.04 | $12.20 | $11.90 | $11.99 | $11.99 | 3,356,210 |
| 2024-12-13 | $12.18 | $12.42 | $12.01 | $12.03 | $12.03 | 5,471,790 |
| 2024-12-12 | $12.22 | $12.35 | $12.04 | $12.28 | $12.28 | 4,493,140 |
| 2024-12-11 | $12.10 | $12.28 | $12.00 | $12.22 | $12.22 | 4,508,800 |
| 2024-12-10 | $12.37 | $12.47 | $12.00 | $12.05 | $12.05 | 5,308,860 |
| 2024-12-09 | $12.13 | $12.21 | $11.90 | $12.04 | $12.04 | 3,782,500 |
| 2024-12-06 | $12.14 | $12.22 | $11.93 | $12.13 | $12.13 | 4,370,190 |
| 2024-12-05 | $11.93 | $12.24 | $11.89 | $12.15 | $12.15 | 3,667,040 |
| 2024-12-04 | $12.24 | $12.30 | $11.90 | $11.97 | $11.97 | 4,670,850 |
| 2024-12-03 | $12.25 | $12.32 | $11.94 | $12.17 | $12.17 | 5,593,640 |
| 2024-12-02 | $12.03 | $12.38 | $11.97 | $12.23 | $12.23 | 4,818,360 |
| 2024-11-29 | $11.79 | $12.09 | $11.61 | $12.02 | $12.02 | 4,103,320 |
| 2024-11-28 | $11.80 | $12.02 | $11.73 | $11.80 | $11.80 | 3,539,360 |
| 2024-11-27 | $11.66 | $11.85 | $11.27 | $11.85 | $11.85 | 4,563,760 |
| 2024-11-26 | $11.84 | $11.94 | $11.64 | $11.68 | $11.68 | 3,017,100 |
| 2024-11-25 | $11.70 | $11.88 | $11.60 | $11.86 | $11.86 | 4,183,040 |
| 2024-11-22 | $12.12 | $12.26 | $11.57 | $11.61 | $11.61 | 5,538,400 |
| 2024-11-21 | $12.05 | $12.40 | $11.97 | $12.18 | $12.18 | 5,331,270 |
| 2024-11-20 | $11.92 | $12.14 | $11.92 | $12.04 | $12.04 | 4,617,810 |
| 2024-11-19 | $11.64 | $11.94 | $11.58 | $11.94 | $11.94 | 6,133,150 |
| 2024-11-18 | $12.25 | $12.39 | $11.45 | $11.58 | $11.58 | 8,844,500 |
| 2024-11-15 | $12.70 | $12.84 | $12.22 | $12.24 | $12.24 | 5,083,200 |
| 2024-11-14 | $13.23 | $13.31 | $12.61 | $12.66 | $12.66 | 5,073,380 |
| 2024-11-13 | $12.98 | $13.34 | $12.79 | $13.22 | $13.22 | 5,247,300 |
| 2024-11-12 | $13.60 | $13.67 | $12.85 | $13.09 | $13.09 | 9,539,900 |
| 2024-11-11 | $13.41 | $13.62 | $13.28 | $13.62 | $13.62 | 6,736,340 |
| 2024-11-08 | $13.78 | $13.93 | $13.29 | $13.48 | $13.48 | 8,246,190 |
| 2024-11-07 | $13.32 | $13.59 | $13.21 | $13.55 | $13.55 | 9,598,250 |
| 2024-11-06 | $14.12 | $14.34 | $13.47 | $13.67 | $13.67 | 15,928,160 |
| 2024-11-05 | $12.81 | $14.30 | $12.69 | $13.84 | $13.84 | 17,731,400 |
| 2024-11-04 | $12.68 | $12.90 | $12.51 | $12.82 | $12.82 | 10,035,520 |
| 2024-11-01 | $12.66 | $13.40 | $12.51 | $12.88 | $12.88 | 15,810,340 |
| 2024-10-31 | $12.73 | $12.94 | $12.68 | $12.71 | $12.71 | 6,428,980 |
| 2024-10-30 | $12.87 | $13.15 | $12.58 | $12.75 | $12.75 | 6,553,120 |
| 2024-10-29 | $13.45 | $13.46 | $12.91 | $12.99 | $12.99 | 9,197,030 |
| 2024-10-28 | $12.82 | $13.65 | $12.79 | $13.47 | $13.47 | 12,400,780 |
| 2024-10-25 | $13.07 | $13.08 | $12.72 | $12.82 | $12.82 | 11,745,660 |
| 2024-10-24 | $12.91 | $13.57 | $12.84 | $13.09 | $13.09 | 11,956,830 |
| 2024-10-23 | $12.83 | $13.08 | $12.63 | $12.90 | $12.90 | 13,148,340 |
| 2024-10-22 | $12.40 | $13.30 | $12.27 | $12.88 | $12.88 | 17,004,300 |
| 2024-10-21 | $12.08 | $12.50 | $12.08 | $12.37 | $12.37 | 10,756,030 |
| 2024-10-18 | $11.42 | $12.40 | $11.42 | $12.06 | $12.06 | 11,622,240 |
| 2024-10-17 | $11.68 | $11.75 | $11.45 | $11.48 | $11.48 | 6,421,600 |
| 2024-10-16 | $11.38 | $11.77 | $11.25 | $11.58 | $11.58 | 6,298,560 |
| 2024-10-15 | $11.64 | $11.80 | $11.32 | $11.47 | $11.47 | 7,355,800 |
| 2024-10-14 | $11.26 | $11.84 | $11.26 | $11.79 | $11.79 | 9,423,100 |
| 2024-10-11 | $11.89 | $12.12 | $10.99 | $11.19 | $11.19 | 9,809,790 |
| 2024-10-10 | $11.82 | $12.39 | $11.66 | $11.87 | $11.87 | 10,602,600 |
| 2024-10-09 | $13.12 | $13.12 | $11.78 | $11.81 | $11.81 | 14,731,360 |
| 2024-10-08 | $14.01 | $14.61 | $12.88 | $13.80 | $13.80 | 22,881,300 |
| 2024-09-30 | $11.42 | $12.60 | $11.00 | $12.40 | $12.40 | 19,062,130 |
| 2024-09-27 | $10.39 | $11.15 | $10.37 | $10.85 | $10.85 | 12,673,100 |
| 2024-09-26 | $9.97 | $10.20 | $9.91 | $10.20 | $10.20 | 5,154,900 |
| 2024-09-25 | $10.26 | $10.47 | $9.99 | $10.01 | $10.01 | 7,077,250 |
| 2024-09-24 | $9.76 | $9.96 | $9.70 | $9.96 | $9.96 | 5,112,800 |
| 2024-09-23 | $9.75 | $9.81 | $9.63 | $9.75 | $9.75 | 2,935,570 |
| 2024-09-20 | $9.68 | $9.86 | $9.59 | $9.77 | $9.77 | 5,254,840 |
| 2024-09-19 | $9.24 | $10.19 | $9.24 | $9.80 | $9.80 | 8,387,060 |
| 2024-09-18 | $9.31 | $9.35 | $9.08 | $9.24 | $9.24 | 1,980,400 |
| 2024-09-13 | $9.46 | $9.60 | $9.27 | $9.27 | $9.27 | 2,025,000 |
| 2024-09-12 | $9.28 | $9.49 | $9.28 | $9.41 | $9.41 | 2,455,700 |
| 2024-09-11 | $9.26 | $9.34 | $9.20 | $9.27 | $9.27 | 1,381,800 |
| 2024-09-10 | $9.19 | $9.30 | $9.10 | $9.29 | $9.29 | 1,715,100 |
| 2024-09-09 | $9.09 | $9.30 | $9.05 | $9.21 | $9.21 | 1,548,020 |
| 2024-09-06 | $9.38 | $9.45 | $9.15 | $9.18 | $9.18 | 2,348,600 |
| 2024-09-05 | $9.40 | $9.49 | $9.30 | $9.37 | $9.37 | 2,299,920 |
| 2024-09-04 | $9.40 | $9.49 | $9.33 | $9.39 | $9.39 | 2,035,800 |
| 2024-09-03 | $9.50 | $9.67 | $9.46 | $9.53 | $9.53 | 2,094,500 |
| 2024-09-02 | $9.68 | $9.75 | $9.50 | $9.51 | $9.51 | 2,899,660 |
| 2024-08-30 | $9.55 | $9.88 | $9.50 | $9.73 | $9.73 | 3,563,340 |
| 2024-08-29 | $9.32 | $9.61 | $9.19 | $9.56 | $9.56 | 2,415,300 |
| 2024-08-28 | $9.40 | $9.65 | $9.36 | $9.41 | $9.41 | 2,261,530 |
| 2024-08-27 | $9.63 | $9.71 | $9.34 | $9.39 | $9.39 | 2,228,720 |
| 2024-08-26 | $9.50 | $9.75 | $9.48 | $9.71 | $9.71 | 2,508,320 |
| 2024-08-23 | $9.47 | $9.54 | $9.26 | $9.47 | $9.47 | 1,933,880 |
| 2024-08-22 | $9.58 | $9.66 | $9.46 | $9.48 | $9.48 | 2,236,800 |
| 2024-08-21 | $9.55 | $9.66 | $9.51 | $9.61 | $9.61 | 1,879,700 |
| 2024-08-20 | $9.90 | $9.90 | $9.57 | $9.60 | $9.60 | 3,631,720 |
| 2024-08-19 | $9.79 | $10.12 | $9.79 | $9.91 | $9.91 | 3,535,120 |
| 2024-08-16 | $9.90 | $10.08 | $9.82 | $9.85 | $9.85 | 2,512,540 |
| 2024-08-15 | $9.78 | $9.92 | $9.61 | $9.89 | $9.89 | 2,749,680 |
| 2024-08-14 | $9.82 | $9.84 | $9.73 | $9.74 | $9.74 | 1,771,860 |
| 2024-08-13 | $9.65 | $9.79 | $9.55 | $9.79 | $9.79 | 2,229,480 |
| 2024-08-12 | $9.81 | $9.94 | $9.60 | $9.65 | $9.65 | 3,841,200 |
| 2024-08-09 | $9.88 | $10.18 | $9.88 | $9.94 | $9.94 | 3,517,900 |
| 2024-08-08 | $10.12 | $10.21 | $9.68 | $9.88 | $9.88 | 4,616,000 |
| 2024-08-07 | $10.18 | $10.24 | $10.05 | $10.10 | $10.10 | 2,562,960 |
| 2024-08-06 | $10.11 | $10.21 | $10.00 | $10.15 | $10.15 | 3,183,160 |
| 2024-08-05 | $10.32 | $10.49 | $10.00 | $10.01 | $10.01 | 6,193,860 |
| 2024-08-02 | $10.68 | $10.92 | $10.40 | $10.43 | $10.43 | 5,761,000 |
| 2024-08-01 | $10.81 | $10.90 | $10.71 | $10.73 | $10.73 | 4,759,710 |
| 2024-07-31 | $10.46 | $10.74 | $10.41 | $10.73 | $10.73 | 5,166,800 |
| 2024-07-30 | $10.43 | $10.48 | $10.25 | $10.43 | $10.43 | 2,615,860 |
| 2024-07-29 | $10.47 | $10.58 | $10.38 | $10.44 | $10.44 | 2,774,520 |
| 2024-07-26 | $10.26 | $10.56 | $10.26 | $10.47 | $10.47 | 3,705,900 |
| 2024-07-25 | $10.20 | $10.42 | $10.01 | $10.26 | $10.26 | 3,794,800 |
| 2024-07-24 | $10.63 | $10.75 | $10.31 | $10.32 | $10.32 | 5,024,400 |
| 2024-07-23 | $10.89 | $11.16 | $10.63 | $10.70 | $10.70 | 6,990,680 |
| 2024-07-22 | $10.60 | $11.19 | $10.40 | $10.97 | $10.97 | 6,936,200 |
| 2024-07-19 | $10.46 | $10.77 | $10.40 | $10.60 | $10.60 | 4,171,940 |
| 2024-07-18 | $10.49 | $10.69 | $10.23 | $10.62 | $10.62 | 6,566,880 |
| 2024-07-17 | $11.06 | $11.15 | $10.62 | $10.65 | $10.65 | 7,528,060 |
| 2024-07-16 | $11.15 | $11.33 | $10.89 | $11.08 | $11.08 | 9,440,380 |
| 2024-07-15 | $11.35 | $11.63 | $11.17 | $11.34 | $11.34 | 10,292,020 |
| 2024-07-12 | $11.40 | $11.73 | $11.31 | $11.40 | $11.40 | 13,006,990 |
| 2024-07-11 | $11.09 | $11.54 | $10.84 | $11.43 | $11.43 | 13,078,490 |
| 2024-07-10 | $11.00 | $11.19 | $10.73 | $10.79 | $10.79 | 7,993,740 |
| 2024-07-09 | $10.60 | $11.14 | $10.49 | $11.12 | $11.12 | 11,144,070 |
| 2024-07-08 | $10.55 | $11.08 | $10.26 | $10.77 | $10.77 | 11,276,340 |
| 2024-07-05 | $10.29 | $10.52 | $10.16 | $10.46 | $10.46 | 4,593,320 |
| 2024-07-04 | $10.83 | $10.84 | $10.31 | $10.31 | $10.31 | 5,265,700 |
| 2024-07-03 | $10.68 | $10.85 | $10.52 | $10.63 | $10.63 | 4,890,910 |
| 2024-07-02 | $11.00 | $11.03 | $10.68 | $10.80 | $10.80 | 5,787,780 |
| 2024-07-01 | $11.16 | $11.20 | $10.70 | $10.95 | $10.95 | 7,963,720 |
| 2024-06-28 | $10.11 | $11.59 | $10.11 | $10.94 | $10.94 | 14,574,160 |
| 2024-06-27 | $10.58 | $10.58 | $10.16 | $10.18 | $10.18 | 6,278,230 |
| 2024-06-26 | $10.38 | $10.62 | $9.89 | $10.61 | $10.61 | 8,081,860 |
| 2024-06-25 | $10.27 | $10.50 | $10.07 | $10.28 | $10.28 | 8,529,780 |
| 2024-06-24 | $11.06 | $11.19 | $10.28 | $10.39 | $10.39 | 14,977,570 |
| 2024-06-21 | $11.95 | $12.46 | $11.57 | $11.65 | $11.65 | 12,829,300 |
| 2024-06-20 | $11.72 | $12.62 | $11.66 | $11.95 | $11.95 | 20,813,470 |
| 2024-06-19 | $11.22 | $11.92 | $11.22 | $11.91 | $11.91 | 16,262,790 |
| 2024-06-18 | $11.30 | $11.39 | $11.11 | $11.28 | $11.28 | 6,924,880 |
| 2024-06-17 | $11.45 | $11.57 | $11.23 | $11.29 | $11.29 | 6,491,330 |
| 2024-06-14 | $11.40 | $11.52 | $11.26 | $11.51 | $11.51 | 6,452,020 |
| 2024-06-13 | $11.28 | $11.65 | $11.20 | $11.50 | $11.50 | 10,036,460 |
| 2024-06-12 | $10.85 | $11.42 | $10.75 | $11.40 | $11.40 | 9,651,510 |
| 2024-06-11 | $10.90 | $10.96 | $10.43 | $10.88 | $10.88 | 10,749,340 |
| 2024-06-07 | $11.78 | $11.81 | $11.19 | $11.39 | $11.39 | 10,050,390 |
| 2024-06-06 | $11.35 | $11.72 | $11.34 | $11.48 | $11.48 | 13,327,860 |
| 2024-06-05 | $11.42 | $11.64 | $11.23 | $11.28 | $11.28 | 11,688,140 |
| 2024-06-04 | $12.16 | $12.21 | $11.40 | $11.77 | $11.77 | 12,471,120 |
| 2024-06-03 | $11.91 | $12.25 | $11.82 | $12.08 | $12.08 | 13,771,420 |
| 2024-05-31 | $12.45 | $12.64 | $12.07 | $12.11 | $12.11 | 19,214,460 |
| 2024-05-30 | $13.75 | $13.91 | $12.53 | $12.81 | $12.81 | 23,556,410 |
| 2024-05-29 | $13.50 | $14.27 | $13.22 | $13.99 | $13.99 | 28,876,520 |
| 2024-05-28 | $12.76 | $15.00 | $12.44 | $14.20 | $14.20 | 42,308,920 |
| 2024-05-27 | $12.66 | $13.84 | $12.55 | $12.77 | $12.77 | 35,315,570 |
| 2024-05-24 | $11.74 | $13.65 | $11.55 | $12.94 | $12.94 | 37,897,000 |
| 2024-05-23 | $11.60 | $11.99 | $11.40 | $11.84 | $11.84 | 17,357,610 |
| 2024-05-22 | $12.00 | $12.08 | $11.70 | $11.99 | $11.99 | 23,590,580 |
| 2024-05-21 | $12.17 | $12.38 | $11.70 | $11.80 | $11.80 | 34,748,400 |
| 2024-05-20 | $11.00 | $12.78 | $11.00 | $12.78 | $12.78 | 45,402,660 |
| 2024-05-17 | $10.41 | $10.67 | $10.34 | $10.65 | $10.65 | 7,009,860 |
| 2024-05-16 | $10.70 | $11.10 | $10.44 | $10.48 | $10.48 | 8,255,860 |
| 2024-05-15 | $10.83 | $10.83 | $10.50 | $10.65 | $10.65 | 9,950,500 |
| 2024-05-14 | $10.43 | $11.25 | $10.43 | $11.10 | $11.10 | 13,287,880 |
| 2024-05-13 | $10.63 | $10.63 | $10.30 | $10.42 | $10.42 | 6,546,060 |
| 2024-05-10 | $11.00 | $11.13 | $10.60 | $10.79 | $10.79 | 8,745,250 |
| 2024-05-09 | $10.51 | $10.93 | $10.45 | $10.92 | $10.92 | 9,380,100 |
| 2024-05-08 | $10.81 | $10.86 | $10.46 | $10.47 | $10.47 | 7,774,190 |
| 2024-05-07 | $10.69 | $11.15 | $10.56 | $10.91 | $10.91 | 11,922,920 |
| 2024-05-06 | $10.30 | $10.75 | $10.28 | $10.71 | $10.71 | 8,546,600 |
| 2024-04-30 | $10.57 | $10.70 | $10.14 | $10.17 | $10.17 | 6,896,340 |
| 2024-04-29 | $10.24 | $10.52 | $10.10 | $10.46 | $10.46 | 7,447,600 |
| 2024-04-26 | $10.11 | $10.36 | $9.97 | $10.26 | $10.26 | 7,907,500 |
| 2024-04-25 | $10.06 | $10.32 | $9.91 | $10.11 | $10.11 | 6,587,670 |
| 2024-04-24 | $10.01 | $10.27 | $9.92 | $10.27 | $10.27 | 5,905,380 |
| 2024-04-23 | $9.97 | $10.08 | $9.62 | $10.02 | $10.02 | 7,630,040 |
| 2024-04-22 | $10.11 | $10.69 | $10.11 | $10.28 | $10.28 | 10,570,060 |
| 2024-04-19 | $10.30 | $10.80 | $10.14 | $10.21 | $10.21 | 11,854,520 |
| 2024-04-18 | $9.79 | $10.53 | $9.64 | $10.32 | $10.32 | 12,336,880 |
| 2024-04-17 | $9.11 | $9.81 | $9.11 | $9.81 | $9.81 | 10,068,590 |
| 2024-04-16 | $9.72 | $9.75 | $8.64 | $9.05 | $9.05 | 12,406,100 |
| 2024-04-15 | $10.74 | $10.80 | $9.68 | $9.95 | $9.95 | 12,554,980 |
| 2024-04-12 | $10.73 | $11.06 | $10.68 | $10.70 | $10.70 | 8,330,540 |
| 2024-04-11 | $10.88 | $11.06 | $10.51 | $10.73 | $10.73 | 10,809,130 |
| 2024-04-10 | $11.61 | $11.85 | $10.86 | $11.04 | $11.04 | 13,652,680 |
| 2024-04-09 | $11.40 | $11.79 | $11.18 | $11.45 | $11.45 | 13,439,860 |
| 2024-04-08 | $12.25 | $12.69 | $11.26 | $11.40 | $11.40 | 19,774,840 |
| 2024-04-03 | $12.45 | $12.75 | $11.90 | $12.26 | $12.26 | 25,346,030 |
| 2024-04-02 | $12.00 | $13.05 | $12.00 | $12.77 | $12.77 | 30,156,540 |
| 2024-04-01 | $11.91 | $12.95 | $11.76 | $12.23 | $12.23 | 29,012,170 |
| 2024-03-29 | $12.10 | $12.40 | $11.72 | $11.86 | $11.86 | 25,815,160 |
| 2024-03-28 | $10.88 | $11.60 | $10.88 | $11.46 | $11.46 | 12,565,010 |
| 2024-03-27 | $11.81 | $11.81 | $11.00 | $11.00 | $11.00 | 13,517,240 |
| 2024-03-26 | $10.89 | $11.99 | $10.85 | $11.96 | $11.96 | 23,083,540 |
| 2024-03-25 | $11.10 | $11.49 | $11.02 | $11.05 | $11.05 | 12,196,070 |
| 2024-03-22 | $11.45 | $11.46 | $11.13 | $11.28 | $11.28 | 14,139,950 |
| 2024-03-21 | $11.90 | $12.04 | $11.53 | $11.65 | $11.65 | 18,006,330 |
| 2024-03-20 | $11.84 | $12.45 | $11.68 | $12.08 | $12.08 | 23,006,970 |
| 2024-03-19 | $12.13 | $12.40 | $11.77 | $11.96 | $11.96 | 21,906,540 |
| 2024-03-18 | $11.71 | $12.98 | $11.52 | $12.46 | $12.46 | 30,972,330 |
| 2024-03-15 | $11.04 | $12.45 | $10.85 | $12.00 | $12.00 | 35,962,680 |
| 2024-03-14 | $10.95 | $12.20 | $10.90 | $11.10 | $11.10 | 30,614,400 |
| 2024-03-13 | $10.45 | $10.62 | $10.35 | $10.46 | $10.46 | 13,224,270 |
| 2024-03-12 | $10.40 | $10.76 | $10.09 | $10.64 | $10.64 | 21,051,690 |
| 2024-03-11 | $10.39 | $10.60 | $10.21 | $10.41 | $10.41 | 17,282,870 |
| 2024-03-08 | $11.30 | $11.34 | $10.27 | $10.59 | $10.59 | 28,481,930 |
| 2024-03-07 | $9.40 | $11.27 | $9.39 | $11.27 | $11.27 | 27,193,350 |
| 2024-03-06 | $9.14 | $9.50 | $9.06 | $9.39 | $9.39 | 4,666,600 |
| 2024-03-05 | $9.26 | $9.41 | $9.12 | $9.14 | $9.14 | 4,858,800 |
| 2024-03-04 | $9.36 | $9.36 | $9.07 | $9.26 | $9.26 | 5,021,900 |
| 2024-03-01 | $9.06 | $9.26 | $9.01 | $9.25 | $9.25 | 5,484,730 |
| 2024-02-29 | $8.63 | $9.04 | $8.61 | $9.01 | $9.01 | 6,080,310 |
| 2024-02-28 | $9.54 | $9.80 | $8.67 | $8.68 | $8.68 | 10,006,470 |
| 2024-02-27 | $9.28 | $9.59 | $9.18 | $9.57 | $9.57 | 5,817,000 |
| 2024-02-26 | $9.18 | $9.60 | $9.12 | $9.32 | $9.32 | 8,069,540 |
| 2024-02-23 | $8.85 | $9.22 | $8.77 | $9.20 | $9.20 | 8,554,860 |
| 2024-02-22 | $8.50 | $8.84 | $8.44 | $8.83 | $8.83 | 6,256,740 |
| 2024-02-21 | $8.12 | $8.77 | $8.08 | $8.51 | $8.51 | 7,287,430 |
| 2024-02-20 | $8.15 | $8.27 | $7.92 | $8.23 | $8.23 | 5,795,930 |
| 2024-02-19 | $7.88 | $8.35 | $7.88 | $8.17 | $8.17 | 10,435,540 |
| 2024-02-08 | $7.17 | $7.89 | $6.60 | $7.88 | $7.88 | 12,750,550 |
| 2024-02-07 | $7.81 | $7.99 | $6.94 | $7.07 | $7.07 | 12,112,300 |
| 2024-02-06 | $7.68 | $8.15 | $7.11 | $7.77 | $7.77 | 8,520,410 |
| 2024-02-05 | $8.81 | $8.90 | $7.61 | $7.76 | $7.76 | 8,169,120 |
| 2024-02-02 | $9.55 | $9.64 | $8.59 | $8.92 | $8.92 | 4,536,400 |
| 2024-02-01 | $9.64 | $9.67 | $9.20 | $9.39 | $9.39 | 3,693,960 |
| 2024-01-31 | $10.32 | $10.38 | $9.60 | $9.65 | $9.65 | 4,131,140 |
| 2024-01-30 | $10.60 | $10.63 | $10.22 | $10.25 | $10.25 | 3,760,600 |
| 2024-01-29 | $11.18 | $11.20 | $10.59 | $10.63 | $10.63 | 5,942,730 |
| 2024-01-26 | $10.93 | $11.48 | $10.86 | $11.17 | $11.17 | 7,322,360 |
| 2024-01-25 | $10.46 | $10.98 | $10.35 | $10.98 | $10.98 | 4,333,490 |
| 2024-01-24 | $10.55 | $10.61 | $10.08 | $10.43 | $10.43 | 3,680,780 |
| 2024-01-23 | $10.32 | $10.54 | $10.23 | $10.41 | $10.41 | 3,066,780 |
| 2024-01-22 | $11.04 | $11.09 | $10.42 | $10.42 | $10.42 | 3,588,520 |
| 2024-01-19 | $11.29 | $11.49 | $11.08 | $11.12 | $11.12 | 2,969,180 |
| 2024-01-18 | $11.52 | $11.52 | $10.96 | $11.27 | $11.27 | 4,903,170 |
| 2024-01-17 | $11.82 | $11.93 | $11.50 | $11.51 | $11.51 | 2,243,360 |
| 2024-01-16 | $11.97 | $11.99 | $11.64 | $11.83 | $11.83 | 3,252,630 |
| 2024-01-15 | $11.97 | $12.02 | $11.81 | $11.95 | $11.95 | 3,449,200 |
| 2024-01-12 | $12.07 | $12.26 | $11.96 | $11.99 | $11.99 | 2,972,400 |
| 2024-01-11 | $12.05 | $12.15 | $11.89 | $12.10 | $12.10 | 2,797,920 |
| 2024-01-10 | $12.18 | $12.18 | $11.88 | $12.00 | $12.00 | 2,896,040 |
| 2024-01-09 | $11.97 | $12.28 | $11.97 | $12.17 | $12.17 | 3,035,600 |
| 2024-01-08 | $12.33 | $12.36 | $11.92 | $11.99 | $11.99 | 3,189,020 |
| 2024-01-05 | $12.46 | $12.60 | $12.19 | $12.30 | $12.30 | 4,229,880 |
| 2024-01-04 | $12.70 | $12.71 | $12.44 | $12.48 | $12.48 | 4,133,340 |
| 2024-01-03 | $12.82 | $12.96 | $12.66 | $12.75 | $12.75 | 4,676,640 |
| 2024-01-02 | $12.86 | $12.96 | $12.71 | $12.81 | $12.81 | 5,673,590 |
| 2024-01-01 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 0 |
| 2023-12-29 | $12.69 | $13.03 | $12.53 | $12.92 | $12.92 | 7,097,200 |
| 2023-12-28 | $12.48 | $12.77 | $12.35 | $12.72 | $12.72 | 5,951,840 |
| 2023-12-27 | $12.38 | $12.52 | $12.27 | $12.45 | $12.45 | 3,787,280 |
| 2023-12-26 | $12.57 | $12.70 | $12.23 | $12.33 | $12.33 | 4,540,550 |
| 2023-12-25 | $12.47 | $12.67 | $12.32 | $12.64 | $12.64 | 5,084,070 |
| 2023-12-22 | $12.81 | $12.85 | $12.32 | $12.43 | $12.43 | 7,089,190 |
| 2023-12-21 | $12.61 | $12.79 | $12.41 | $12.76 | $12.76 | 8,576,630 |
| 2023-12-20 | $12.79 | $13.09 | $12.67 | $12.85 | $12.85 | 10,476,210 |
| 2023-12-19 | $12.56 | $13.05 | $12.30 | $12.78 | $12.78 | 13,847,120 |
| 2023-12-18 | $12.55 | $13.39 | $12.47 | $12.57 | $12.57 | 12,678,000 |
| 2023-12-15 | $13.07 | $13.21 | $12.43 | $12.57 | $12.57 | 15,084,900 |
| 2023-12-14 | $12.89 | $14.30 | $12.69 | $13.20 | $13.20 | 22,550,430 |
| 2023-12-13 | $12.49 | $12.74 | $12.30 | $12.58 | $12.58 | 5,438,500 |
| 2023-12-12 | $12.45 | $12.61 | $12.28 | $12.49 | $12.49 | 4,887,270 |
| 2023-12-11 | $12.00 | $12.50 | $11.91 | $12.41 | $12.41 | 6,882,730 |
| 2023-12-08 | $12.68 | $12.85 | $12.40 | $12.49 | $12.49 | 7,602,620 |
| 2023-12-07 | $12.69 | $12.98 | $12.60 | $12.72 | $12.72 | 8,993,360 |
| 2023-12-06 | $12.98 | $13.65 | $12.75 | $12.86 | $12.86 | 14,854,360 |
| 2023-12-05 | $12.96 | $13.46 | $12.86 | $13.21 | $13.21 | 14,847,700 |
| 2023-12-04 | $12.59 | $13.23 | $12.51 | $13.10 | $13.10 | 16,163,370 |
| 2023-12-01 | $12.37 | $12.67 | $12.30 | $12.55 | $12.55 | 13,416,550 |
| 2023-11-30 | $12.65 | $12.69 | $12.13 | $12.28 | $12.28 | 19,902,870 |
| 2023-11-29 | $13.12 | $14.12 | $12.85 | $12.90 | $12.90 | 25,703,950 |
| 2023-11-28 | $13.11 | $14.32 | $13.11 | $13.66 | $13.66 | 31,538,480 |
| 2023-11-27 | $14.93 | $14.99 | $13.18 | $13.18 | $13.18 | 42,430,410 |
| 2023-11-24 | $14.02 | $14.02 | $13.21 | $14.02 | $14.02 | 25,624,150 |
| 2023-11-23 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2023-11-22 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2023-11-17 | $11.44 | $11.73 | $11.29 | $11.68 | $11.68 | 13,184,360 |
| 2023-11-16 | $11.63 | $12.21 | $11.40 | $11.47 | $11.47 | 16,032,590 |
| 2023-11-15 | $11.06 | $11.30 | $11.03 | $11.25 | $11.25 | 3,258,920 |
| 2023-11-14 | $11.08 | $11.08 | $10.98 | $11.05 | $11.05 | 2,317,570 |
| 2023-11-13 | $10.99 | $11.06 | $10.88 | $11.04 | $11.04 | 2,773,600 |
| 2023-11-10 | $10.99 | $11.04 | $10.89 | $10.96 | $10.96 | 1,873,140 |
| 2023-11-09 | $11.13 | $11.16 | $10.93 | $10.97 | $10.97 | 3,888,980 |
| 2023-11-08 | $11.03 | $11.28 | $10.97 | $11.12 | $11.12 | 4,515,790 |
| 2023-11-07 | $11.08 | $11.08 | $10.92 | $11.03 | $11.03 | 2,387,380 |
| 2023-11-06 | $10.85 | $11.10 | $10.84 | $11.09 | $11.09 | 3,380,500 |
| 2023-11-03 | $10.81 | $10.96 | $10.77 | $10.80 | $10.80 | 2,393,240 |
| 2023-11-02 | $10.92 | $11.03 | $10.80 | $10.86 | $10.86 | 2,548,190 |
| 2023-11-01 | $10.76 | $11.03 | $10.70 | $10.95 | $10.95 | 2,949,160 |
| 2023-10-31 | $10.79 | $10.85 | $10.69 | $10.76 | $10.76 | 2,142,400 |
| 2023-10-30 | $10.78 | $10.82 | $10.66 | $10.82 | $10.82 | 2,959,150 |
| 2023-10-27 | $10.59 | $10.93 | $10.53 | $10.77 | $10.77 | 3,632,900 |
| 2023-10-26 | $10.53 | $10.77 | $10.29 | $10.64 | $10.64 | 3,320,800 |
| 2023-10-25 | $10.50 | $10.66 | $10.35 | $10.54 | $10.54 | 2,908,920 |
| 2023-10-24 | $10.12 | $10.44 | $10.06 | $10.42 | $10.42 | 2,712,100 |
| 2023-10-23 | $10.29 | $10.36 | $10.00 | $10.08 | $10.08 | 3,392,690 |
| 2023-10-20 | $10.38 | $10.55 | $10.24 | $10.35 | $10.35 | 3,712,790 |
| 2023-10-19 | $10.51 | $10.56 | $10.27 | $10.34 | $10.34 | 3,451,060 |
| 2023-10-18 | $10.49 | $10.59 | $10.30 | $10.41 | $10.41 | 4,138,500 |
| 2023-10-17 | $10.93 | $10.93 | $10.39 | $10.51 | $10.51 | 7,124,450 |
| 2023-10-16 | $10.65 | $11.04 | $10.65 | $10.85 | $10.85 | 8,496,600 |
| 2023-10-13 | $10.81 | $10.81 | $10.53 | $10.55 | $10.55 | 3,089,800 |
| 2023-10-12 | $10.67 | $10.88 | $10.63 | $10.87 | $10.87 | 3,049,000 |
| 2023-10-11 | $10.79 | $10.80 | $10.51 | $10.64 | $10.64 | 2,362,900 |
| 2023-10-10 | $10.81 | $10.91 | $10.65 | $10.72 | $10.72 | 3,027,460 |
| 2023-10-09 | $10.73 | $10.80 | $10.57 | $10.80 | $10.80 | 3,656,650 |
| 2023-09-28 | $10.56 | $10.70 | $10.46 | $10.67 | $10.67 | 1,810,130 |
| 2023-09-27 | $10.42 | $10.56 | $10.39 | $10.48 | $10.48 | 1,843,810 |
| 2023-09-26 | $10.57 | $10.60 | $10.33 | $10.39 | $10.39 | 1,879,800 |
| 2023-09-25 | $10.68 | $10.78 | $10.54 | $10.61 | $10.61 | 1,544,540 |
| 2023-09-22 | $10.49 | $10.68 | $10.38 | $10.68 | $10.68 | 1,602,100 |
| 2023-09-21 | $10.40 | $10.53 | $10.38 | $10.43 | $10.43 | 1,641,120 |
| 2023-09-20 | $10.54 | $10.59 | $10.41 | $10.41 | $10.41 | 2,043,930 |
| 2023-09-19 | $10.87 | $10.87 | $10.53 | $10.55 | $10.55 | 2,459,900 |
| 2023-09-18 | $10.90 | $10.94 | $10.61 | $10.88 | $10.88 | 3,266,000 |
| 2023-09-15 | $10.78 | $10.95 | $10.71 | $10.78 | $10.78 | 2,273,080 |
| 2023-09-14 | $10.76 | $10.82 | $10.68 | $10.74 | $10.74 | 1,796,600 |
| 2023-09-13 | $10.87 | $10.92 | $10.69 | $10.76 | $10.76 | 2,365,300 |
| 2023-09-12 | $10.89 | $10.96 | $10.80 | $10.88 | $10.88 | 2,080,900 |
| 2023-09-11 | $10.87 | $10.97 | $10.73 | $10.88 | $10.88 | 1,943,560 |
| 2023-09-08 | $10.82 | $10.95 | $10.80 | $10.86 | $10.86 | 1,964,060 |
| 2023-09-07 | $11.03 | $11.08 | $10.88 | $10.89 | $10.89 | 2,523,700 |
| 2023-09-06 | $10.98 | $11.08 | $10.87 | $11.04 | $11.04 | 2,506,200 |
| 2023-09-05 | $11.09 | $11.16 | $10.95 | $11.03 | $11.03 | 4,604,900 |
| 2023-09-04 | $10.89 | $11.32 | $10.89 | $11.16 | $11.16 | 7,171,440 |
| 2023-09-01 | $10.56 | $10.98 | $10.56 | $10.91 | $10.91 | 4,985,100 |
| 2023-08-31 | $10.77 | $10.87 | $10.55 | $10.57 | $10.57 | 2,304,280 |
| 2023-08-30 | $10.61 | $10.99 | $10.51 | $10.77 | $10.77 | 4,135,670 |
| 2023-08-29 | $10.00 | $10.64 | $9.97 | $10.61 | $10.61 | 7,351,490 |
| 2023-08-28 | $10.90 | $11.06 | $10.05 | $10.10 | $10.10 | 7,423,260 |
| 2023-08-25 | $10.70 | $10.79 | $10.53 | $10.54 | $10.54 | 2,766,350 |
| 2023-08-24 | $10.69 | $10.95 | $10.55 | $10.73 | $10.73 | 3,804,170 |
| 2023-08-23 | $10.80 | $10.90 | $10.58 | $10.76 | $10.76 | 3,730,650 |
| 2023-08-22 | $10.72 | $11.06 | $10.56 | $10.76 | $10.76 | 2,961,290 |
| 2023-08-21 | $11.02 | $11.18 | $10.70 | $10.71 | $10.71 | 3,695,300 |
| 2023-08-18 | $10.92 | $11.26 | $10.90 | $11.02 | $11.02 | 3,607,960 |
| 2023-08-17 | $10.62 | $10.97 | $10.54 | $10.96 | $10.96 | 2,904,710 |
| 2023-08-16 | $10.70 | $10.87 | $10.65 | $10.67 | $10.67 | 2,256,260 |
| 2023-08-15 | $10.80 | $10.89 | $10.68 | $10.78 | $10.78 | 1,617,200 |
| 2023-08-14 | $10.70 | $10.84 | $10.59 | $10.84 | $10.84 | 2,533,080 |
| 2023-08-11 | $10.90 | $11.05 | $10.77 | $10.78 | $10.78 | 2,921,000 |
| 2023-08-10 | $10.92 | $11.04 | $10.85 | $10.89 | $10.89 | 3,197,900 |
| 2023-08-09 | $11.32 | $11.32 | $10.94 | $10.96 | $10.96 | 4,657,550 |
| 2023-08-08 | $11.11 | $11.99 | $11.11 | $11.33 | $11.33 | 7,943,660 |
| 2023-08-07 | $10.74 | $11.32 | $10.70 | $11.14 | $11.14 | 9,892,660 |
| 2023-08-04 | $11.60 | $11.66 | $10.83 | $10.89 | $10.89 | 11,157,960 |
| 2023-08-03 | $12.20 | $12.33 | $11.45 | $11.58 | $11.58 | 11,305,760 |
| 2023-08-02 | $11.57 | $12.44 | $11.53 | $12.08 | $12.08 | 14,109,710 |
| 2023-08-01 | $11.36 | $11.58 | $11.35 | $11.52 | $11.52 | 3,427,680 |
| 2023-07-31 | $11.35 | $11.55 | $11.30 | $11.39 | $11.39 | 3,920,090 |
| 2023-07-28 | $11.37 | $11.38 | $11.13 | $11.37 | $11.37 | 2,860,720 |
| 2023-07-27 | $11.40 | $11.61 | $11.32 | $11.36 | $11.36 | 2,731,360 |
| 2023-07-26 | $11.65 | $11.65 | $11.35 | $11.47 | $11.47 | 2,679,750 |
| 2023-07-25 | $11.35 | $11.65 | $11.18 | $11.56 | $11.56 | 5,139,760 |
| 2023-07-24 | $11.20 | $11.38 | $11.03 | $11.17 | $11.17 | 3,122,460 |
| 2023-07-21 | $11.28 | $11.47 | $11.15 | $11.17 | $11.17 | 3,934,360 |
| 2023-07-20 | $11.50 | $11.61 | $11.27 | $11.28 | $11.28 | 4,406,330 |
| 2023-07-19 | $11.50 | $11.66 | $11.44 | $11.52 | $11.52 | 3,471,000 |
| 2023-07-18 | $11.47 | $11.59 | $11.41 | $11.56 | $11.56 | 3,558,660 |
| 2023-07-17 | $11.55 | $11.57 | $11.29 | $11.53 | $11.53 | 4,757,050 |
| 2023-07-14 | $11.48 | $11.72 | $11.40 | $11.53 | $11.53 | 7,558,400 |
| 2023-07-13 | $11.66 | $11.94 | $11.42 | $11.67 | $11.67 | 10,180,150 |
| 2023-07-12 | $12.18 | $12.20 | $11.54 | $11.56 | $11.56 | 12,879,700 |
| 2023-07-11 | $12.07 | $12.30 | $11.91 | $12.15 | $12.15 | 8,614,600 |
| 2023-07-10 | $12.01 | $12.51 | $12.01 | $12.11 | $12.11 | 8,145,350 |
| 2023-07-07 | $12.23 | $12.29 | $12.03 | $12.12 | $12.12 | 8,793,400 |
| 2023-07-06 | $12.69 | $12.73 | $12.10 | $12.43 | $12.43 | 16,490,900 |
| 2023-07-05 | $11.93 | $13.18 | $11.87 | $13.10 | $13.10 | 19,300,100 |
| 2023-07-04 | $11.94 | $12.00 | $11.83 | $11.93 | $11.93 | 3,804,500 |
| 2023-07-03 | $11.98 | $12.03 | $11.79 | $11.85 | $11.85 | 4,691,600 |
| 2023-06-30 | $11.84 | $11.99 | $11.68 | $11.98 | $11.98 | 5,559,680 |
| 2023-06-29 | $11.68 | $11.98 | $11.60 | $11.95 | $11.95 | 5,536,380 |
| 2023-06-28 | $11.75 | $11.82 | $11.26 | $11.59 | $11.59 | 4,272,960 |
| 2023-06-27 | $11.42 | $11.82 | $11.35 | $11.80 | $11.80 | 5,168,700 |
| 2023-06-26 | $11.40 | $11.65 | $11.30 | $11.44 | $11.44 | 3,764,340 |
| 2023-06-21 | $11.45 | $11.63 | $11.33 | $11.43 | $11.43 | 2,318,350 |
| 2023-06-20 | $11.66 | $11.66 | $11.41 | $11.45 | $11.45 | 2,431,690 |
| 2023-06-19 | $11.61 | $11.74 | $11.48 | $11.66 | $11.66 | 3,243,700 |
| 2023-06-16 | $11.49 | $11.65 | $11.40 | $11.56 | $11.56 | 2,912,850 |
| 2023-06-15 | $11.46 | $11.48 | $11.30 | $11.40 | $11.40 | 2,592,260 |
| 2023-06-14 | $11.58 | $11.62 | $11.32 | $11.54 | $11.54 | 3,043,240 |
| 2023-06-13 | $11.61 | $11.75 | $11.51 | $11.57 | $11.57 | 2,527,100 |
| 2023-06-12 | $11.76 | $11.76 | $11.35 | $11.66 | $11.66 | 4,478,150 |
| 2023-06-09 | $11.36 | $12.13 | $11.25 | $11.72 | $11.72 | 7,723,550 |
| 2023-06-08 | $11.46 | $11.61 | $11.23 | $11.30 | $11.30 | 2,645,110 |
| 2023-06-07 | $11.50 | $11.50 | $11.25 | $11.41 | $11.41 | 2,679,800 |
| 2023-06-06 | $11.57 | $11.66 | $11.30 | $11.34 | $11.34 | 4,350,820 |
| 2023-06-05 | $11.93 | $12.06 | $11.50 | $11.58 | $11.58 | 9,269,250 |
| 2023-06-02 | $11.39 | $12.06 | $11.35 | $11.91 | $11.91 | 8,684,670 |
| 2023-06-01 | $11.55 | $11.58 | $11.38 | $11.41 | $11.41 | 2,470,940 |
| 2023-05-31 | $11.51 | $11.76 | $11.51 | $11.55 | $11.55 | 3,170,450 |
| 2023-05-30 | $11.46 | $11.75 | $11.38 | $11.58 | $11.58 | 3,334,400 |
| 2023-05-29 | $11.38 | $11.59 | $11.32 | $11.43 | $11.43 | 3,281,060 |
| 2023-05-26 | $11.57 | $11.67 | $11.20 | $11.38 | $11.38 | 3,144,380 |
| 2023-05-25 | $11.54 | $11.80 | $11.28 | $11.59 | $11.59 | 4,851,950 |
| 2023-05-24 | $11.50 | $11.68 | $11.21 | $11.45 | $11.45 | 5,440,010 |
| 2023-05-23 | $11.39 | $11.67 | $11.37 | $11.49 | $11.49 | 4,586,410 |
| 2023-05-22 | $11.45 | $11.64 | $11.36 | $11.42 | $11.42 | 3,213,240 |
| 2023-05-19 | $11.47 | $11.53 | $11.21 | $11.38 | $11.38 | 3,347,340 |
| 2023-05-18 | $11.30 | $11.75 | $11.28 | $11.38 | $11.38 | 5,628,940 |
| 2023-05-17 | $11.18 | $11.55 | $11.12 | $11.35 | $11.35 | 6,794,800 |
| 2023-05-16 | $11.10 | $11.53 | $10.99 | $11.19 | $11.19 | 6,624,620 |
| 2023-05-15 | $11.00 | $11.16 | $10.78 | $10.97 | $10.97 | 2,412,300 |
| 2023-05-12 | $11.18 | $11.18 | $10.96 | $10.99 | $10.99 | 1,882,340 |
| 2023-05-11 | $11.18 | $11.33 | $11.03 | $11.18 | $11.18 | 2,783,440 |
| 2023-05-10 | $11.25 | $11.25 | $10.92 | $11.11 | $11.11 | 2,722,490 |
| 2023-05-09 | $11.57 | $11.78 | $11.18 | $11.25 | $11.07 | 4,308,710 |
| 2023-05-08 | $11.45 | $11.83 | $11.45 | $11.66 | $11.47 | 4,864,170 |
| 2023-05-05 | $11.55 | $11.68 | $11.42 | $11.60 | $11.42 | 4,998,520 |
| 2023-05-04 | $11.38 | $12.01 | $11.30 | $11.57 | $11.39 | 7,959,260 |
| 2023-05-03 | $11.35 | $11.35 | $11.35 | $11.35 | $11.17 | 0 |
| 2023-05-02 | $11.35 | $11.35 | $11.35 | $11.35 | $11.17 | 0 |
| 2023-04-28 | $10.67 | $11.45 | $10.55 | $11.35 | $11.17 | 8,941,650 |
| 2023-04-27 | $10.28 | $10.85 | $10.27 | $10.67 | $10.50 | 6,125,480 |
| 2023-04-26 | $9.70 | $10.38 | $9.50 | $10.31 | $10.15 | 6,377,750 |
| 2023-04-25 | $9.79 | $9.85 | $9.29 | $9.40 | $9.25 | 1,736,930 |
| 2023-04-24 | $10.11 | $10.11 | $9.68 | $9.72 | $9.57 | 2,546,230 |
| 2023-04-21 | $10.22 | $10.29 | $10.09 | $10.11 | $9.95 | 1,454,030 |
| 2023-04-20 | $10.39 | $10.40 | $10.18 | $10.21 | $10.05 | 1,625,260 |
| 2023-04-19 | $10.30 | $10.45 | $10.24 | $10.38 | $10.21 | 1,270,700 |
| 2023-04-18 | $10.30 | $10.32 | $10.20 | $10.30 | $10.14 | 1,251,900 |
| 2023-04-17 | $10.25 | $10.28 | $10.18 | $10.24 | $10.08 | 1,262,980 |
| 2023-04-14 | $10.00 | $10.35 | $10.00 | $10.24 | $10.08 | 2,025,220 |
| 2023-04-13 | $10.18 | $10.25 | $10.02 | $10.04 | $9.88 | 1,536,630 |
| 2023-04-12 | $10.11 | $10.22 | $10.08 | $10.17 | $10.01 | 1,245,390 |
| 2023-04-11 | $10.11 | $10.11 | $9.90 | $10.07 | $9.91 | 1,735,620 |
| 2023-04-10 | $10.09 | $10.35 | $10.08 | $10.12 | $9.96 | 2,735,340 |
| 2023-04-07 | $10.13 | $10.14 | $10.05 | $10.08 | $9.92 | 1,635,980 |
| 2023-04-06 | $10.30 | $10.36 | $10.07 | $10.11 | $9.95 | 2,002,500 |
| 2023-04-05 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2023-04-04 | $10.56 | $10.56 | $10.27 | $10.30 | $10.14 | 1,957,800 |
| 2023-04-03 | $10.55 | $10.63 | $10.50 | $10.53 | $10.36 | 1,861,280 |
| 2023-03-31 | $10.57 | $10.88 | $10.53 | $10.62 | $10.45 | 2,382,930 |
| 2023-03-30 | $10.63 | $10.70 | $10.46 | $10.56 | $10.39 | 1,901,270 |
| 2023-03-29 | $10.74 | $10.81 | $10.61 | $10.64 | $10.47 | 1,727,650 |
| 2023-03-28 | $10.84 | $10.84 | $10.69 | $10.72 | $10.55 | 2,325,980 |
| 2023-03-27 | $10.85 | $10.99 | $10.74 | $10.78 | $10.61 | 3,239,030 |
| 2023-03-24 | $10.70 | $10.98 | $10.68 | $10.91 | $10.74 | 4,539,190 |
| 2023-03-23 | $10.30 | $10.95 | $10.30 | $10.85 | $10.68 | 7,465,510 |
| 2023-03-22 | $10.40 | $10.46 | $10.32 | $10.40 | $10.23 | 1,057,300 |
| 2023-03-21 | $10.05 | $10.37 | $10.05 | $10.37 | $10.20 | 1,270,740 |
| 2023-03-20 | $10.08 | $10.17 | $10.00 | $10.11 | $9.95 | 780,720 |
| 2023-03-17 | $10.19 | $10.20 | $10.00 | $10.06 | $9.90 | 1,115,740 |
| 2023-03-16 | $10.28 | $10.30 | $10.01 | $10.03 | $9.87 | 1,708,510 |
| 2023-03-15 | $10.28 | $10.41 | $10.25 | $10.33 | $10.17 | 907,540 |
| 2023-03-14 | $10.45 | $10.48 | $10.14 | $10.28 | $10.12 | 1,276,140 |
| 2023-03-13 | $10.39 | $10.47 | $10.31 | $10.36 | $10.19 | 1,000,860 |
| 2023-03-10 | $10.37 | $10.45 | $10.31 | $10.38 | $10.38 | 1,183,500 |
| 2023-03-09 | $10.31 | $10.46 | $10.27 | $10.43 | $10.43 | 1,088,110 |
| 2023-03-08 | $10.29 | $10.37 | $10.23 | $10.33 | $10.33 | 741,230 |
| 2023-03-07 | $10.48 | $10.53 | $10.27 | $10.29 | $10.29 | 1,298,870 |
| 2023-03-06 | $10.61 | $10.61 | $10.47 | $10.53 | $10.53 | 905,660 |
| 2023-03-03 | $10.64 | $10.71 | $10.47 | $10.51 | $10.51 | 1,163,800 |
| 2023-03-02 | $10.68 | $10.74 | $10.62 | $10.62 | $10.62 | 1,475,060 |
| 2023-03-01 | $10.74 | $10.74 | $10.60 | $10.67 | $10.67 | 946,360 |
| 2023-02-28 | $10.67 | $10.74 | $10.53 | $10.69 | $10.69 | 1,497,150 |
| 2023-02-27 | $10.58 | $10.78 | $10.51 | $10.67 | $10.67 | 1,484,820 |
| 2023-02-24 | $11.00 | $11.00 | $10.60 | $10.68 | $10.68 | 1,950,850 |
| 2023-02-23 | $10.68 | $10.85 | $10.42 | $10.79 | $10.79 | 2,538,690 |
| 2023-02-22 | $10.66 | $10.85 | $10.55 | $10.72 | $10.72 | 1,790,010 |
| 2023-02-21 | $10.51 | $10.78 | $10.50 | $10.66 | $10.66 | 2,345,490 |
| 2023-02-20 | $10.41 | $10.62 | $10.36 | $10.50 | $10.50 | 1,988,940 |
| 2023-02-17 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 1,972,550 |
| 2023-02-16 | $10.76 | $10.94 | $10.36 | $10.46 | $10.46 | 2,938,390 |
| 2023-02-15 | $10.87 | $10.87 | $10.69 | $10.82 | $10.82 | 2,801,230 |
| 2023-02-14 | $10.60 | $10.90 | $10.54 | $10.81 | $10.81 | 3,679,310 |
| 2023-02-13 | $10.55 | $10.65 | $10.51 | $10.53 | $10.53 | 1,761,100 |
| 2023-02-10 | $10.80 | $10.80 | $10.51 | $10.61 | $10.61 | 2,223,540 |
| 2023-02-09 | $10.67 | $10.80 | $10.55 | $10.73 | $10.73 | 1,717,400 |
| 2023-02-08 | $10.58 | $10.75 | $10.51 | $10.66 | $10.66 | 2,508,420 |
| 2023-02-07 | $10.51 | $10.60 | $10.46 | $10.58 | $10.58 | 1,510,450 |
| 2023-02-06 | $10.48 | $10.52 | $10.40 | $10.51 | $10.51 | 1,550,200 |
| 2023-02-03 | $10.55 | $10.59 | $10.38 | $10.48 | $10.48 | 2,026,410 |
| 2023-02-02 | $10.60 | $10.61 | $10.46 | $10.52 | $10.52 | 2,114,090 |
| 2023-02-01 | $10.40 | $10.61 | $10.36 | $10.58 | $10.58 | 2,605,710 |
| 2023-01-31 | $10.29 | $10.38 | $10.24 | $10.36 | $10.36 | 1,402,620 |
| 2023-01-30 | $10.18 | $10.36 | $10.15 | $10.29 | $10.29 | 1,776,550 |
| 2023-01-20 | $10.03 | $10.12 | $10.01 | $10.09 | $10.09 | 1,189,460 |
| 2023-01-19 | $9.92 | $10.04 | $9.86 | $10.02 | $10.02 | 1,386,660 |
| 2023-01-18 | $9.91 | $9.95 | $9.81 | $9.93 | $9.93 | 849,540 |
| 2023-01-17 | $9.80 | $10.00 | $9.80 | $9.87 | $9.87 | 1,070,340 |
| 2023-01-16 | $9.74 | $9.84 | $9.66 | $9.82 | $9.82 | 1,208,570 |
| 2023-01-13 | $9.83 | $9.85 | $9.62 | $9.68 | $9.68 | 1,031,040 |
| 2023-01-12 | $9.89 | $9.89 | $9.71 | $9.78 | $9.78 | 1,166,840 |
| 2023-01-11 | $9.88 | $9.98 | $9.70 | $9.71 | $9.71 | 1,259,400 |
| 2023-01-10 | $10.05 | $10.10 | $9.83 | $9.87 | $9.87 | 1,681,110 |
| 2023-01-09 | $9.85 | $10.00 | $9.73 | $9.99 | $9.99 | 2,089,980 |
| 2023-01-06 | $9.94 | $9.94 | $9.72 | $9.77 | $9.77 | 1,678,260 |
| 2023-01-05 | $9.86 | $9.88 | $9.76 | $9.81 | $9.81 | 1,271,900 |
| 2023-01-04 | $9.90 | $9.96 | $9.79 | $9.81 | $9.81 | 1,219,180 |
| 2023-01-03 | $9.76 | $9.95 | $9.76 | $9.90 | $9.90 | 1,525,050 |
| 2023-01-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-12-30 | $9.83 | $9.98 | $9.71 | $9.80 | $9.80 | 946,840 |
| 2022-12-29 | $10.04 | $10.08 | $9.83 | $9.85 | $9.85 | 1,175,640 |
| 2022-12-28 | $10.00 | $10.30 | $9.88 | $10.04 | $10.04 | 1,814,360 |
| 2022-12-27 | $9.97 | $10.14 | $9.83 | $9.99 | $9.99 | 839,300 |
| 2022-12-26 | $9.69 | $10.00 | $9.66 | $9.96 | $9.96 | 945,860 |
| 2022-12-23 | $9.59 | $9.82 | $9.59 | $9.69 | $9.69 | 749,610 |
| 2022-12-22 | $10.08 | $10.12 | $9.67 | $9.72 | $9.72 | 1,805,280 |
| 2022-12-21 | $9.86 | $10.21 | $9.85 | $10.04 | $10.04 | 2,327,300 |
| 2022-12-20 | $9.75 | $9.95 | $9.61 | $9.87 | $9.87 | 1,764,100 |
| 2022-12-19 | $10.01 | $10.19 | $9.79 | $9.83 | $9.83 | 1,449,900 |
| 2022-12-16 | $10.35 | $10.41 | $10.00 | $10.03 | $10.03 | 2,445,770 |
| 2022-12-15 | $10.43 | $10.49 | $10.32 | $10.42 | $10.42 | 1,198,200 |
| 2022-12-14 | $10.61 | $10.73 | $10.41 | $10.44 | $10.44 | 1,355,540 |
| 2022-12-13 | $10.42 | $10.75 | $10.42 | $10.55 | $10.55 | 1,497,740 |
| 2022-12-12 | $10.88 | $10.88 | $10.48 | $10.51 | $10.51 | 4,099,190 |
| 2022-12-09 | $10.57 | $10.93 | $10.37 | $10.93 | $10.93 | 5,116,390 |
| 2022-12-08 | $10.65 | $10.65 | $10.46 | $10.52 | $10.52 | 983,620 |
| 2022-12-07 | $10.66 | $10.72 | $10.51 | $10.55 | $10.55 | 1,473,140 |
| 2022-12-06 | $10.48 | $10.80 | $10.40 | $10.71 | $10.71 | 3,414,590 |
| 2022-12-05 | $10.39 | $10.57 | $10.33 | $10.52 | $10.52 | 2,036,320 |
| 2022-12-01 | $10.37 | $10.63 | $10.37 | $10.52 | $10.52 | 2,063,280 |
| 2022-11-30 | $10.46 | $10.54 | $10.23 | $10.38 | $10.38 | 2,058,920 |
| 2022-11-29 | $10.40 | $10.45 | $10.30 | $10.39 | $10.39 | 1,479,860 |
| 2022-11-28 | $10.41 | $10.53 | $10.24 | $10.30 | $10.30 | 1,450,400 |
| 2022-11-25 | $10.39 | $10.78 | $10.24 | $10.56 | $10.56 | 3,266,700 |
| 2022-11-24 | $10.67 | $10.76 | $10.45 | $10.47 | $10.47 | 2,425,100 |
| 2022-11-23 | $10.50 | $10.72 | $10.38 | $10.72 | $10.72 | 2,269,340 |
| 2022-11-22 | $10.69 | $10.80 | $10.46 | $10.50 | $10.50 | 2,343,530 |
| 2022-11-21 | $10.65 | $10.69 | $10.38 | $10.59 | $10.59 | 2,604,360 |
| 2022-11-18 | $10.66 | $10.83 | $10.62 | $10.74 | $10.74 | 1,698,840 |
| 2022-11-17 | $10.62 | $11.00 | $10.54 | $10.63 | $10.63 | 2,121,780 |
| 2022-11-16 | $10.84 | $10.86 | $10.63 | $10.67 | $10.67 | 1,669,130 |
| 2022-11-15 | $10.82 | $10.84 | $10.62 | $10.80 | $10.80 | 2,777,030 |
| 2022-11-14 | $10.95 | $10.95 | $10.61 | $10.82 | $10.82 | 4,012,530 |
| 2022-11-11 | $10.62 | $11.15 | $10.50 | $10.99 | $10.99 | 6,404,230 |
| 2022-11-10 | $10.59 | $10.61 | $10.36 | $10.45 | $10.45 | 2,608,470 |
| 2022-11-09 | $10.65 | $10.88 | $10.58 | $10.60 | $10.60 | 3,263,030 |
| 2022-11-08 | $10.61 | $10.78 | $10.55 | $10.65 | $10.65 | 3,232,190 |
| 2022-11-07 | $10.54 | $10.80 | $10.52 | $10.71 | $10.71 | 4,595,420 |
| 2022-11-04 | $10.50 | $10.59 | $10.35 | $10.53 | $10.53 | 3,368,260 |
| 2022-11-03 | $10.15 | $10.71 | $10.09 | $10.44 | $10.44 | 5,399,250 |
| 2022-11-02 | $9.58 | $10.24 | $9.58 | $10.19 | $10.19 | 5,013,380 |
| 2022-11-01 | $9.41 | $9.60 | $9.40 | $9.59 | $9.59 | 1,500,250 |
| 2022-10-31 | $9.19 | $9.54 | $9.19 | $9.43 | $9.43 | 1,484,180 |
| 2022-10-28 | $9.69 | $9.69 | $9.17 | $9.23 | $9.23 | 2,356,050 |
| 2022-10-27 | $10.00 | $10.00 | $9.68 | $9.69 | $9.69 | 2,493,320 |
| 2022-10-26 | $10.02 | $10.05 | $9.82 | $9.92 | $9.92 | 3,452,490 |
| 2022-10-25 | $9.80 | $10.41 | $9.56 | $10.11 | $10.11 | 5,938,100 |
| 2022-10-24 | $9.56 | $9.82 | $9.50 | $9.58 | $9.58 | 1,778,360 |
| 2022-10-21 | $9.63 | $9.73 | $9.54 | $9.65 | $9.65 | 1,349,640 |
| 2022-10-20 | $9.58 | $9.90 | $9.51 | $9.63 | $9.63 | 1,656,220 |
| 2022-10-19 | $9.55 | $9.80 | $9.52 | $9.64 | $9.64 | 1,640,640 |
| 2022-10-18 | $9.69 | $9.69 | $9.56 | $9.59 | $9.59 | 1,305,810 |
| 2022-10-17 | $9.57 | $9.65 | $9.44 | $9.63 | $9.63 | 1,311,800 |
| 2022-10-14 | $9.40 | $9.57 | $9.40 | $9.54 | $9.54 | 1,461,600 |
| 2022-10-13 | $9.32 | $9.53 | $9.18 | $9.40 | $9.40 | 1,621,710 |
| 2022-10-12 | $9.19 | $9.34 | $8.97 | $9.34 | $9.34 | 1,357,360 |
| 2022-10-11 | $9.12 | $9.24 | $9.04 | $9.22 | $9.22 | 794,010 |
| 2022-10-10 | $9.35 | $9.39 | $9.05 | $9.10 | $9.10 | 1,607,380 |
| 2022-09-30 | $9.20 | $9.45 | $9.17 | $9.37 | $9.37 | 1,309,080 |
| 2022-09-29 | $9.45 | $9.49 | $9.20 | $9.23 | $9.23 | 1,055,090 |
| 2022-09-28 | $9.63 | $9.72 | $9.32 | $9.33 | $9.33 | 1,415,220 |
| 2022-09-27 | $9.58 | $9.77 | $9.45 | $9.65 | $9.65 | 1,436,410 |
| 2022-09-26 | $9.91 | $9.98 | $9.48 | $9.51 | $9.51 | 2,327,610 |
| 2022-09-23 | $10.37 | $10.45 | $9.91 | $9.91 | $9.91 | 2,850,690 |
| 2022-09-22 | $10.45 | $10.67 | $10.34 | $10.37 | $10.37 | 2,255,220 |
| 2022-09-21 | $10.60 | $10.62 | $10.41 | $10.51 | $10.51 | 1,492,060 |
| 2022-09-20 | $10.32 | $10.63 | $10.32 | $10.60 | $10.60 | 2,700,870 |
| 2022-09-19 | $10.48 | $10.66 | $10.27 | $10.29 | $10.29 | 2,517,960 |
| 2022-09-16 | $10.51 | $10.57 | $10.33 | $10.49 | $10.49 | 2,268,420 |
| 2022-09-15 | $10.87 | $10.87 | $10.38 | $10.50 | $10.50 | 3,138,220 |
| 2022-09-14 | $11.01 | $11.01 | $10.73 | $10.82 | $10.82 | 4,361,360 |
| 2022-09-13 | $10.36 | $11.36 | $10.36 | $11.15 | $11.15 | 7,659,380 |
| 2022-09-12 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2022-09-09 | $10.20 | $10.45 | $10.20 | $10.35 | $10.35 | 1,576,430 |
| 2022-09-08 | $10.42 | $10.45 | $10.28 | $10.32 | $10.32 | 1,519,200 |
| 2022-09-07 | $10.25 | $10.47 | $10.19 | $10.45 | $10.45 | 2,640,760 |
| 2022-09-06 | $10.24 | $10.30 | $10.11 | $10.29 | $10.29 | 2,003,610 |
| 2022-09-05 | $10.10 | $10.21 | $10.05 | $10.17 | $10.17 | 1,761,120 |
| 2022-09-02 | $10.01 | $10.18 | $10.01 | $10.14 | $10.14 | 1,452,180 |
| 2022-09-01 | $10.20 | $10.24 | $10.03 | $10.06 | $10.06 | 1,977,990 |
| 2022-08-31 | $10.60 | $10.64 | $10.08 | $10.13 | $10.13 | 3,578,960 |
| 2022-08-30 | $11.10 | $11.10 | $10.58 | $10.64 | $10.64 | 3,510,990 |
| 2022-08-29 | $10.92 | $11.01 | $10.74 | $11.01 | $11.01 | 2,872,260 |
| 2022-08-26 | $11.27 | $11.45 | $10.97 | $11.07 | $11.07 | 4,174,000 |
| 2022-08-25 | $11.65 | $11.72 | $11.10 | $11.27 | $11.27 | 5,867,880 |
| 2022-08-24 | $12.18 | $12.22 | $11.54 | $11.67 | $11.67 | 8,389,980 |
| 2022-08-23 | $12.35 | $12.55 | $11.99 | $12.38 | $12.38 | 11,302,290 |
| 2022-08-22 | $12.00 | $12.98 | $11.80 | $12.60 | $12.60 | 17,202,060 |
| 2022-08-19 | $11.41 | $12.79 | $11.41 | $12.03 | $12.03 | 16,133,080 |
| 2022-08-18 | $11.08 | $11.39 | $10.97 | $11.30 | $11.30 | 3,789,240 |
| 2022-08-17 | $11.05 | $11.28 | $10.81 | $11.09 | $11.09 | 3,660,300 |
| 2022-08-16 | $10.90 | $11.07 | $10.83 | $10.97 | $10.97 | 1,499,440 |
| 2022-08-15 | $10.93 | $11.08 | $10.86 | $10.96 | $10.96 | 2,354,100 |
| 2022-08-12 | $10.97 | $11.12 | $10.90 | $10.92 | $10.92 | 2,017,600 |
| 2022-08-11 | $11.11 | $11.19 | $10.89 | $10.96 | $10.96 | 3,022,600 |
| 2022-08-10 | $10.77 | $11.20 | $10.70 | $11.10 | $11.10 | 4,250,930 |
| 2022-08-09 | $10.54 | $10.89 | $10.52 | $10.82 | $10.82 | 3,553,600 |
| 2022-08-08 | $10.41 | $10.59 | $10.33 | $10.58 | $10.58 | 2,316,090 |
| 2022-08-05 | $10.40 | $10.45 | $10.28 | $10.41 | $10.41 | 1,696,860 |
| 2022-08-04 | $10.50 | $10.63 | $10.18 | $10.34 | $10.34 | 2,171,880 |
| 2022-08-03 | $10.37 | $10.70 | $10.33 | $10.44 | $10.44 | 2,946,940 |
| 2022-08-02 | $10.68 | $10.68 | $10.27 | $10.32 | $10.32 | 3,054,820 |
| 2022-08-01 | $10.77 | $10.86 | $10.61 | $10.74 | $10.74 | 2,308,720 |
| 2022-07-29 | $10.94 | $11.02 | $10.74 | $10.77 | $10.77 | 3,666,060 |
| 2022-07-28 | $10.69 | $11.32 | $10.56 | $11.02 | $11.02 | 6,015,020 |
| 2022-07-27 | $10.57 | $10.68 | $10.42 | $10.62 | $10.62 | 1,574,260 |
| 2022-07-26 | $10.50 | $10.60 | $10.27 | $10.57 | $10.57 | 2,068,960 |
| 2022-07-25 | $10.40 | $10.55 | $10.35 | $10.49 | $10.49 | 2,391,420 |
| 2022-07-22 | $10.54 | $10.61 | $10.25 | $10.40 | $10.40 | 1,208,460 |
| 2022-07-21 | $10.47 | $10.62 | $10.36 | $10.47 | $10.47 | 2,045,400 |
| 2022-07-20 | $10.45 | $10.52 | $10.41 | $10.48 | $10.48 | 1,525,160 |
| 2022-07-19 | $10.30 | $10.46 | $10.29 | $10.45 | $10.45 | 2,026,280 |
| 2022-07-18 | $10.08 | $10.42 | $10.08 | $10.32 | $10.32 | 2,692,820 |
| 2022-07-15 | $10.17 | $10.29 | $10.03 | $10.11 | $10.11 | 2,159,070 |
| 2022-07-14 | $10.06 | $10.24 | $10.00 | $10.17 | $10.17 | 1,449,540 |
| 2022-07-13 | $9.86 | $10.15 | $9.86 | $10.06 | $10.06 | 1,717,810 |
| 2022-07-12 | $10.22 | $10.22 | $9.83 | $9.85 | $9.85 | 2,806,800 |
| 2022-07-11 | $10.43 | $10.44 | $10.17 | $10.22 | $10.22 | 1,258,710 |
| 2022-07-08 | $10.66 | $10.74 | $10.40 | $10.41 | $10.41 | 2,032,090 |
| 2022-07-07 | $10.34 | $10.65 | $10.33 | $10.65 | $10.65 | 2,081,650 |
| 2022-07-06 | $10.49 | $10.49 | $10.25 | $10.34 | $10.34 | 1,348,990 |
| 2022-07-05 | $10.59 | $10.68 | $10.35 | $10.45 | $10.45 | 1,485,430 |
| 2022-07-04 | $10.51 | $10.69 | $10.36 | $10.59 | $10.59 | 1,719,890 |
| 2022-07-01 | $10.49 | $10.58 | $10.34 | $10.48 | $10.48 | 1,497,580 |
| 2022-06-30 | $10.45 | $10.69 | $10.42 | $10.46 | $10.46 | 2,243,740 |
| 2022-06-29 | $10.85 | $10.93 | $10.50 | $10.55 | $10.55 | 2,578,670 |
| 2022-06-28 | $11.11 | $11.14 | $10.85 | $10.90 | $10.90 | 3,646,240 |
| 2022-06-27 | $10.55 | $11.18 | $10.41 | $11.11 | $11.11 | 4,614,880 |
| 2022-06-24 | $10.38 | $10.68 | $10.28 | $10.55 | $10.55 | 2,551,840 |
| 2022-06-23 | $9.93 | $10.34 | $9.90 | $10.34 | $10.34 | 3,289,970 |
| 2022-06-22 | $10.19 | $10.19 | $9.91 | $9.92 | $9.92 | 1,723,350 |
| 2022-06-21 | $10.03 | $10.17 | $10.01 | $10.15 | $10.15 | 1,640,290 |
| 2022-06-20 | $10.16 | $10.22 | $10.03 | $10.10 | $10.10 | 1,800,240 |
| 2022-06-17 | $9.94 | $10.14 | $9.89 | $10.13 | $10.13 | 2,194,450 |
| 2022-06-16 | $9.90 | $10.04 | $9.90 | $9.94 | $9.94 | 1,319,700 |
| 2022-06-15 | $10.08 | $10.08 | $9.90 | $9.93 | $9.93 | 2,011,700 |
| 2022-06-14 | $9.93 | $10.06 | $9.71 | $10.03 | $10.03 | 1,567,120 |
| 2022-06-13 | $9.97 | $10.12 | $9.92 | $10.05 | $10.05 | 1,326,310 |
| 2022-06-10 | $9.70 | $10.09 | $9.51 | $10.02 | $10.02 | 1,722,770 |
| 2022-06-09 | $10.05 | $10.05 | $9.79 | $9.82 | $9.82 | 1,294,400 |
| 2022-06-08 | $10.02 | $10.17 | $9.86 | $10.11 | $10.11 | 2,118,100 |
| 2022-06-07 | $10.02 | $10.12 | $9.93 | $10.02 | $10.02 | 1,869,760 |
| 2022-06-06 | $9.80 | $10.20 | $9.80 | $10.16 | $10.16 | 2,298,510 |
| 2022-06-02 | $9.91 | $10.03 | $9.82 | $9.93 | $9.77 | 1,471,910 |
| 2022-06-01 | $9.90 | $9.92 | $9.70 | $9.80 | $9.64 | 963,550 |
| 2022-05-31 | $9.71 | $9.80 | $9.60 | $9.78 | $9.62 | 1,059,160 |
| 2022-05-30 | $9.66 | $9.82 | $9.55 | $9.71 | $9.55 | 1,041,160 |
| 2022-05-27 | $9.71 | $9.87 | $9.55 | $9.66 | $9.50 | 1,166,540 |
| 2022-05-26 | $9.74 | $9.78 | $9.52 | $9.72 | $9.56 | 1,265,590 |
| 2022-05-25 | $9.41 | $9.77 | $9.41 | $9.69 | $9.53 | 1,636,200 |
| 2022-05-24 | $9.95 | $10.21 | $9.53 | $9.55 | $9.39 | 2,980,780 |
| 2022-05-23 | $9.80 | $10.65 | $9.64 | $10.09 | $9.92 | 4,801,250 |
| 2022-05-20 | $9.62 | $9.85 | $9.51 | $9.80 | $9.80 | 2,406,510 |
| 2022-05-19 | $9.46 | $9.55 | $9.27 | $9.53 | $9.53 | 1,613,150 |
| 2022-05-18 | $9.41 | $9.57 | $9.29 | $9.52 | $9.52 | 1,475,590 |
| 2022-05-17 | $9.45 | $9.49 | $9.21 | $9.40 | $9.40 | 1,265,300 |
| 2022-05-16 | $9.50 | $9.52 | $9.28 | $9.37 | $9.37 | 913,860 |
| 2022-05-13 | $9.41 | $9.50 | $9.27 | $9.35 | $9.35 | 999,330 |
| 2022-05-12 | $9.42 | $9.50 | $9.26 | $9.39 | $9.39 | 1,351,960 |
| 2022-05-11 | $9.26 | $9.57 | $9.26 | $9.39 | $9.39 | 2,389,340 |
| 2022-05-10 | $9.20 | $9.32 | $9.07 | $9.26 | $9.26 | 1,463,240 |
| 2022-05-09 | $9.16 | $9.28 | $8.92 | $9.16 | $9.16 | 1,168,960 |
| 2022-05-06 | $9.01 | $9.19 | $8.95 | $9.11 | $9.11 | 1,261,080 |
| 2022-05-05 | $8.99 | $9.30 | $8.90 | $9.18 | $9.18 | 1,546,440 |
| 2022-05-04 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 0 |
| 2022-05-03 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 0 |
| 2022-04-29 | $8.70 | $9.08 | $8.70 | $8.97 | $8.97 | 2,058,970 |
| 2022-04-28 | $8.80 | $8.89 | $8.52 | $8.60 | $8.60 | 1,623,900 |
| 2022-04-27 | $8.39 | $8.87 | $8.09 | $8.81 | $8.81 | 2,322,160 |
| 2022-04-26 | $8.57 | $9.11 | $8.34 | $8.40 | $8.40 | 1,956,420 |
| 2022-04-25 | $9.65 | $9.66 | $8.54 | $8.57 | $8.57 | 3,350,920 |
| 2022-04-22 | $10.10 | $10.16 | $9.72 | $9.83 | $9.83 | 2,123,240 |
| 2022-04-21 | $10.42 | $10.57 | $10.05 | $10.09 | $10.09 | 1,794,490 |
| 2022-04-20 | $10.80 | $10.80 | $10.41 | $10.48 | $10.48 | 1,903,950 |
| 2022-04-19 | $10.84 | $10.97 | $10.61 | $10.80 | $10.80 | 3,039,500 |
| 2022-04-18 | $10.98 | $11.05 | $10.72 | $10.98 | $10.98 | 4,325,390 |
| 2022-04-15 | $10.58 | $11.55 | $10.58 | $11.22 | $11.22 | 6,590,710 |
| 2022-04-14 | $10.46 | $10.87 | $10.46 | $10.70 | $10.70 | 2,806,910 |
| 2022-04-13 | $10.26 | $11.17 | $10.20 | $10.76 | $10.76 | 4,975,900 |
| 2022-04-12 | $10.16 | $10.28 | $10.00 | $10.26 | $10.26 | 1,570,210 |
| 2022-04-11 | $10.50 | $10.55 | $9.95 | $10.03 | $10.03 | 2,026,380 |
| 2022-04-08 | $10.78 | $10.78 | $10.38 | $10.50 | $10.50 | 1,977,560 |
| 2022-04-07 | $10.82 | $11.16 | $10.61 | $10.61 | $10.61 | 2,435,220 |
| 2022-04-06 | $10.65 | $10.75 | $10.58 | $10.71 | $10.71 | 1,424,430 |
| 2022-04-05 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2022-04-04 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2022-04-01 | $10.70 | $10.73 | $10.50 | $10.65 | $10.65 | 1,015,080 |
| 2022-03-31 | $10.69 | $10.82 | $10.56 | $10.69 | $10.69 | 1,076,980 |
| 2022-03-30 | $10.63 | $10.71 | $10.54 | $10.70 | $10.70 | 866,200 |
| 2022-03-29 | $10.80 | $10.88 | $10.59 | $10.60 | $10.60 | 946,960 |
| 2022-03-28 | $10.82 | $10.93 | $10.58 | $10.80 | $10.80 | 1,285,920 |
| 2022-03-25 | $10.96 | $11.18 | $10.80 | $10.82 | $10.82 | 1,188,260 |
| 2022-03-24 | $11.07 | $11.18 | $10.91 | $10.96 | $10.96 | 1,520,350 |
| 2022-03-23 | $11.39 | $11.39 | $11.11 | $11.15 | $11.15 | 1,613,680 |
| 2022-03-22 | $11.18 | $11.28 | $11.04 | $11.21 | $11.21 | 1,098,820 |
| 2022-03-21 | $11.21 | $11.30 | $11.00 | $11.19 | $11.19 | 1,396,670 |
| 2022-03-18 | $11.00 | $11.22 | $11.00 | $11.18 | $11.18 | 1,427,260 |
| 2022-03-17 | $11.01 | $11.28 | $10.93 | $11.17 | $11.17 | 2,072,580 |
| 2022-03-16 | $10.44 | $11.05 | $10.44 | $10.96 | $10.96 | 2,825,410 |
| 2022-03-15 | $11.01 | $11.05 | $10.39 | $10.40 | $10.40 | 2,531,690 |
| 2022-03-14 | $11.34 | $11.49 | $11.03 | $11.06 | $11.06 | 2,237,100 |
| 2022-03-11 | $11.47 | $11.55 | $11.12 | $11.52 | $11.52 | 1,589,160 |
| 2022-03-10 | $11.60 | $11.80 | $11.46 | $11.48 | $11.48 | 1,628,540 |
| 2022-03-09 | $11.69 | $11.69 | $10.89 | $11.31 | $11.31 | 2,325,620 |
| 2022-03-08 | $11.94 | $11.95 | $11.35 | $11.59 | $11.59 | 2,081,620 |
| 2022-03-07 | $12.00 | $12.07 | $11.75 | $11.83 | $11.83 | 1,889,560 |
| 2022-03-04 | $12.24 | $12.27 | $11.91 | $11.96 | $11.96 | 2,758,580 |
| 2022-03-03 | $12.33 | $12.53 | $12.20 | $12.24 | $12.24 | 2,777,780 |
| 2022-03-02 | $12.29 | $12.44 | $12.18 | $12.31 | $12.31 | 2,140,140 |
| 2022-03-01 | $12.31 | $12.34 | $12.11 | $12.22 | $12.22 | 1,661,900 |
| 2022-02-28 | $12.23 | $12.34 | $11.93 | $12.21 | $12.21 | 2,601,350 |
| 2022-02-25 | $12.12 | $12.38 | $12.12 | $12.34 | $12.34 | 3,207,800 |
| 2022-02-24 | $12.17 | $12.32 | $11.84 | $12.01 | $12.01 | 3,561,280 |
| 2022-02-23 | $12.14 | $12.26 | $12.02 | $12.23 | $12.23 | 2,447,320 |
| 2022-02-22 | $12.04 | $12.09 | $11.91 | $12.02 | $12.02 | 1,946,500 |
| 2022-02-21 | $12.00 | $12.13 | $11.91 | $11.99 | $11.99 | 2,033,300 |
| 2022-02-18 | $12.00 | $12.25 | $11.89 | $11.98 | $11.98 | 2,387,910 |
| 2022-02-17 | $11.77 | $12.07 | $11.77 | $12.00 | $12.00 | 3,490,820 |
| 2022-02-16 | $11.59 | $11.86 | $11.58 | $11.77 | $11.77 | 2,307,760 |
| 2022-02-15 | $11.50 | $11.77 | $11.37 | $11.58 | $11.58 | 2,009,980 |
| 2022-02-14 | $11.57 | $11.58 | $11.33 | $11.37 | $11.37 | 1,238,100 |
| 2022-02-11 | $11.62 | $11.83 | $11.53 | $11.56 | $11.56 | 2,478,790 |
| 2022-02-10 | $11.79 | $11.92 | $11.58 | $11.64 | $11.64 | 2,121,960 |
| 2022-02-09 | $11.44 | $11.70 | $11.44 | $11.66 | $11.66 | 2,322,810 |
| 2022-02-08 | $11.35 | $11.48 | $11.25 | $11.41 | $11.41 | 1,777,650 |
| 2022-02-07 | $11.23 | $11.42 | $11.23 | $11.30 | $11.30 | 2,218,770 |
| 2022-02-04 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2022-02-03 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2022-02-02 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2022-02-01 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2022-01-28 | $10.95 | $11.12 | $10.75 | $10.95 | $10.95 | 2,173,350 |
| 2022-01-27 | $11.22 | $11.22 | $10.66 | $10.69 | $10.69 | 2,310,900 |
| 2022-01-26 | $11.20 | $11.34 | $11.03 | $11.12 | $11.12 | 1,555,560 |
| 2022-01-25 | $11.74 | $11.74 | $11.08 | $11.08 | $11.08 | 2,659,040 |
| 2022-01-24 | $11.85 | $11.90 | $11.62 | $11.63 | $11.63 | 2,122,020 |
| 2022-01-21 | $12.07 | $12.22 | $11.90 | $11.95 | $11.95 | 1,835,260 |
| 2022-01-20 | $12.50 | $12.54 | $12.06 | $12.07 | $12.07 | 3,114,660 |
| 2022-01-19 | $12.28 | $12.56 | $12.25 | $12.43 | $12.43 | 2,136,780 |
| 2022-01-18 | $12.59 | $12.59 | $12.23 | $12.28 | $12.28 | 3,502,960 |
| 2022-01-17 | $12.46 | $12.59 | $12.40 | $12.59 | $12.59 | 2,078,360 |
| 2022-01-14 | $12.74 | $12.78 | $12.42 | $12.48 | $12.48 | 3,325,400 |
| 2022-01-13 | $12.81 | $13.13 | $12.68 | $12.70 | $12.70 | 5,004,320 |
| 2022-01-12 | $12.49 | $12.93 | $12.45 | $12.80 | $12.80 | 6,037,490 |
| 2022-01-11 | $12.46 | $12.46 | $12.31 | $12.39 | $12.39 | 1,354,800 |
| 2022-01-10 | $12.25 | $12.40 | $12.18 | $12.39 | $12.39 | 1,406,400 |
| 2022-01-07 | $12.52 | $12.65 | $12.15 | $12.19 | $12.19 | 3,373,250 |
| 2022-01-06 | $12.51 | $12.65 | $12.43 | $12.60 | $12.60 | 2,153,410 |
| 2022-01-05 | $12.71 | $12.85 | $12.27 | $12.51 | $12.51 | 4,291,700 |
| 2022-01-04 | $12.55 | $12.84 | $12.51 | $12.81 | $12.81 | 3,541,770 |
| 2022-01-03 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 0 |
| 2021-12-31 | $12.69 | $12.71 | $12.50 | $12.57 | $12.57 | 3,126,420 |
| 2021-12-30 | $12.62 | $12.72 | $12.54 | $12.65 | $12.65 | 2,931,230 |
| 2021-12-29 | $12.85 | $12.86 | $12.52 | $12.61 | $12.61 | 5,028,540 |
| 2021-12-28 | $13.06 | $13.09 | $12.71 | $12.75 | $12.75 | 6,362,260 |
| 2021-12-27 | $12.09 | $13.15 | $12.05 | $13.13 | $13.13 | 13,958,230 |
| 2021-12-24 | $12.28 | $12.30 | $11.82 | $12.07 | $12.07 | 4,031,220 |
| 2021-12-23 | $12.29 | $12.30 | $12.15 | $12.26 | $12.26 | 2,640,360 |
| 2021-12-22 | $12.16 | $12.28 | $12.10 | $12.23 | $12.23 | 2,832,660 |
| 2021-12-21 | $12.30 | $12.30 | $12.06 | $12.21 | $12.21 | 4,106,800 |
| 2021-12-20 | $12.58 | $12.69 | $12.21 | $12.21 | $12.21 | 5,536,650 |
| 2021-12-17 | $12.42 | $12.96 | $12.36 | $12.68 | $12.68 | 7,946,970 |
| 2021-12-16 | $12.42 | $12.48 | $12.21 | $12.38 | $12.38 | 4,033,680 |
| 2021-12-15 | $12.51 | $12.65 | $12.39 | $12.42 | $12.42 | 2,591,950 |
| 2021-12-14 | $12.34 | $12.72 | $12.22 | $12.52 | $12.52 | 4,251,310 |
| 2021-12-13 | $12.33 | $12.39 | $12.26 | $12.32 | $12.32 | 1,743,780 |
| 2021-12-07 | $12.35 | $12.60 | $12.04 | $12.26 | $12.26 | 3,068,720 |
| 2021-12-06 | $12.71 | $12.84 | $12.30 | $12.32 | $12.32 | 3,624,110 |
| 2021-12-03 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 1,836,930 |
| 2021-12-02 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 3,266,820 |
| 2021-12-01 | $12.73 | $12.97 | $12.61 | $12.97 | $12.97 | 3,379,090 |
| 2021-11-30 | $12.65 | $13.05 | $12.61 | $12.72 | $12.72 | 3,413,000 |
| 2021-11-29 | $12.51 | $12.83 | $12.47 | $12.65 | $12.65 | 2,869,390 |
| 2021-11-26 | $13.17 | $13.17 | $12.74 | $12.78 | $12.78 | 4,442,520 |
| 2021-11-25 | $12.83 | $13.25 | $12.80 | $13.14 | $13.14 | 6,069,930 |
| 2021-11-24 | $12.72 | $12.93 | $12.61 | $12.83 | $12.83 | 3,412,470 |
| 2021-11-23 | $12.69 | $12.92 | $12.67 | $12.73 | $12.73 | 2,952,210 |
| 2021-11-22 | $12.92 | $12.92 | $12.57 | $12.68 | $12.68 | 2,993,100 |
| 2021-11-19 | $12.63 | $12.79 | $12.48 | $12.69 | $12.69 | 4,197,870 |
| 2021-11-18 | $12.52 | $13.09 | $12.39 | $12.76 | $12.76 | 6,575,940 |
| 2021-11-17 | $12.07 | $12.59 | $12.07 | $12.52 | $12.52 | 5,023,450 |
| 2021-11-16 | $12.35 | $12.40 | $12.04 | $12.08 | $12.08 | 3,813,670 |
| 2021-11-15 | $12.33 | $12.49 | $12.17 | $12.38 | $12.38 | 3,147,160 |
| 2021-11-12 | $12.06 | $12.51 | $12.01 | $12.33 | $12.33 | 5,318,760 |
| 2021-11-11 | $11.72 | $12.07 | $11.70 | $12.07 | $12.07 | 3,560,140 |
| 2021-11-10 | $11.85 | $11.92 | $11.61 | $11.78 | $11.78 | 2,313,220 |
| 2021-11-09 | $11.82 | $11.89 | $11.68 | $11.85 | $11.85 | 2,093,300 |
| 2021-11-08 | $11.70 | $11.91 | $11.56 | $11.82 | $11.82 | 2,568,720 |
| 2021-11-05 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 2,596,060 |
| 2021-11-04 | $11.42 | $11.81 | $11.41 | $11.75 | $11.75 | 3,496,820 |
| 2021-11-03 | $11.32 | $11.48 | $11.28 | $11.47 | $11.47 | 2,206,990 |
| 2021-11-02 | $11.68 | $11.77 | $11.18 | $11.31 | $11.31 | 3,189,880 |
| 2021-11-01 | $11.42 | $11.70 | $11.35 | $11.68 | $11.68 | 2,539,810 |
| 2021-10-29 | $11.21 | $11.52 | $11.19 | $11.42 | $11.42 | 2,340,020 |
| 2021-10-28 | $11.61 | $11.62 | $11.14 | $11.18 | $11.18 | 3,572,760 |
| 2021-10-27 | $12.14 | $12.20 | $11.61 | $11.62 | $11.62 | 4,451,330 |
| 2021-10-26 | $12.46 | $12.48 | $12.05 | $12.12 | $12.12 | 3,850,500 |
| 2021-10-25 | $12.28 | $12.41 | $12.15 | $12.40 | $12.40 | 2,652,220 |
| 2021-10-22 | $12.62 | $12.62 | $12.23 | $12.28 | $12.28 | 4,157,970 |
| 2021-10-21 | $12.99 | $13.08 | $12.70 | $12.72 | $12.72 | 3,586,240 |
| 2021-10-20 | $12.86 | $13.08 | $12.80 | $12.92 | $12.92 | 2,889,060 |
| 2021-10-19 | $13.00 | $13.13 | $12.95 | $13.11 | $13.11 | 3,371,020 |
| 2021-10-18 | $12.96 | $13.35 | $12.96 | $13.24 | $13.24 | 4,362,480 |
| 2021-10-15 | $12.79 | $13.43 | $12.79 | $12.96 | $12.96 | 5,352,180 |
| 2021-10-14 | $12.50 | $13.29 | $12.50 | $12.95 | $12.95 | 6,049,890 |
| 2021-10-13 | $12.30 | $12.51 | $12.21 | $12.37 | $12.37 | 2,711,400 |
| 2021-10-12 | $12.82 | $12.82 | $12.15 | $12.32 | $12.32 | 3,414,730 |
| 2021-10-11 | $12.66 | $12.82 | $12.55 | $12.77 | $12.77 | 2,663,180 |
| 2021-09-30 | $12.37 | $12.55 | $12.26 | $12.51 | $12.51 | 3,016,790 |
| 2021-09-29 | $12.69 | $12.80 | $12.13 | $12.16 | $12.16 | 4,442,910 |
| 2021-09-28 | $12.61 | $12.85 | $12.61 | $12.73 | $12.73 | 3,413,810 |
| 2021-09-27 | $13.84 | $13.84 | $12.63 | $12.69 | $12.69 | 8,795,430 |
| 2021-09-24 | $14.73 | $14.80 | $13.60 | $13.85 | $13.85 | 8,997,720 |
| 2021-09-23 | $14.60 | $14.86 | $14.38 | $14.75 | $14.75 | 5,819,760 |
| 2021-09-22 | $14.28 | $14.74 | $14.15 | $14.60 | $14.60 | 5,554,800 |
| 2021-09-21 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2021-09-20 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2021-09-17 | $15.30 | $15.34 | $14.39 | $14.62 | $14.62 | 11,456,170 |
| 2021-09-16 | $15.11 | $15.53 | $14.92 | $15.33 | $15.33 | 13,359,330 |
| 2021-09-15 | $15.00 | $15.29 | $14.85 | $15.03 | $15.03 | 10,790,920 |
| 2021-09-14 | $15.97 | $16.07 | $15.10 | $15.29 | $15.29 | 21,143,330 |
| 2021-09-13 | $16.12 | $17.57 | $15.68 | $16.38 | $16.38 | 28,685,110 |
| 2021-09-09 | $15.12 | $15.68 | $15.02 | $15.55 | $15.55 | 14,706,300 |
| 2021-09-08 | $14.75 | $15.50 | $14.46 | $15.22 | $15.22 | 12,413,610 |
| 2021-09-07 | $14.50 | $14.96 | $14.32 | $14.84 | $14.84 | 9,846,810 |
| 2021-09-06 | $14.58 | $14.92 | $14.09 | $14.72 | $14.72 | 12,448,270 |
| 2021-09-03 | $15.01 | $16.19 | $14.82 | $14.87 | $14.87 | 17,308,110 |
| 2021-09-02 | $15.79 | $15.79 | $14.70 | $15.39 | $15.39 | 18,352,240 |
| 2021-09-01 | $14.89 | $16.49 | $14.81 | $15.79 | $15.79 | 23,715,980 |
| 2021-08-31 | $15.36 | $15.38 | $14.68 | $14.94 | $14.94 | 9,956,690 |
| 2021-08-30 | $15.60 | $15.65 | $14.84 | $15.15 | $15.15 | 13,931,470 |
| 2021-08-27 | $15.50 | $15.66 | $15.04 | $15.37 | $15.37 | 15,196,720 |
| 2021-08-26 | $15.00 | $15.80 | $14.76 | $15.50 | $15.50 | 21,704,620 |
| 2021-08-25 | $15.00 | $15.63 | $14.79 | $15.10 | $15.10 | 19,680,100 |
| 2021-08-24 | $14.01 | $15.33 | $13.92 | $14.91 | $14.91 | 17,449,500 |
| 2021-08-23 | $13.48 | $14.10 | $13.48 | $13.99 | $13.99 | 6,897,100 |
| 2021-08-20 | $13.98 | $14.16 | $13.50 | $13.72 | $13.72 | 6,628,060 |
| 2021-08-19 | $13.97 | $14.27 | $13.55 | $14.16 | $14.16 | 8,058,760 |
| 2021-08-18 | $13.98 | $14.36 | $13.81 | $14.05 | $14.05 | 8,150,490 |
| 2021-08-17 | $14.35 | $14.90 | $13.96 | $13.97 | $13.97 | 12,662,360 |
| 2021-08-16 | $15.05 | $15.39 | $14.73 | $14.91 | $14.91 | 16,109,300 |
| 2021-08-13 | $14.67 | $15.10 | $14.39 | $14.73 | $14.73 | 11,688,240 |
| 2021-08-12 | $14.80 | $15.23 | $14.54 | $14.98 | $14.98 | 16,448,570 |
| 2021-08-11 | $14.28 | $14.98 | $14.28 | $14.90 | $14.90 | 18,275,490 |
| 2021-08-10 | $14.21 | $14.55 | $14.07 | $14.26 | $14.26 | 11,286,130 |
| 2021-08-09 | $14.58 | $14.58 | $13.90 | $14.40 | $14.40 | 13,091,830 |
| 2021-08-06 | $13.30 | $14.20 | $13.23 | $14.19 | $14.19 | 14,257,870 |
| 2021-08-05 | $13.61 | $13.65 | $13.05 | $13.28 | $13.28 | 9,720,570 |
| 2021-08-04 | $13.44 | $13.95 | $13.36 | $13.75 | $13.75 | 8,991,280 |
| 2021-08-03 | $14.41 | $14.43 | $13.50 | $13.62 | $13.62 | 15,881,820 |
| 2021-08-02 | $14.40 | $14.77 | $13.72 | $14.72 | $14.72 | 17,325,670 |
| 2021-07-30 | $15.03 | $15.07 | $14.00 | $14.34 | $14.34 | 17,665,700 |
| 2021-07-29 | $14.60 | $15.18 | $14.37 | $14.89 | $14.89 | 15,683,180 |
| 2021-07-28 | $15.30 | $15.50 | $13.51 | $14.38 | $14.38 | 22,087,830 |
| 2021-07-27 | $15.70 | $16.90 | $15.40 | $16.06 | $16.06 | 29,903,880 |
| 2021-07-26 | $15.30 | $15.97 | $14.77 | $15.26 | $15.26 | 21,388,410 |
| 2021-07-23 | $14.20 | $16.10 | $14.12 | $14.94 | $14.94 | 24,336,350 |
| 2021-07-22 | $14.39 | $14.69 | $13.88 | $14.43 | $14.43 | 14,506,060 |
| 2021-07-21 | $14.12 | $14.68 | $14.01 | $14.40 | $14.40 | 15,172,260 |
| 2021-07-20 | $14.00 | $14.16 | $13.79 | $14.12 | $14.12 | 12,041,890 |
| 2021-07-19 | $13.34 | $14.56 | $13.28 | $14.46 | $14.46 | 17,642,920 |
| 2021-07-16 | $13.48 | $13.84 | $13.26 | $13.55 | $13.55 | 9,393,530 |
| 2021-07-15 | $13.32 | $13.66 | $12.95 | $13.48 | $13.48 | 10,034,410 |
| 2021-07-14 | $13.81 | $13.90 | $13.34 | $13.43 | $13.43 | 8,155,730 |
| 2021-07-13 | $13.94 | $14.12 | $13.40 | $13.72 | $13.72 | 11,615,660 |
| 2021-07-12 | $14.33 | $14.90 | $13.88 | $14.05 | $14.05 | 17,225,480 |
| 2021-07-09 | $13.24 | $14.60 | $13.18 | $14.16 | $14.16 | 19,916,050 |
| 2021-07-08 | $13.14 | $13.77 | $13.12 | $13.35 | $13.35 | 10,476,650 |
| 2021-07-07 | $13.14 | $13.49 | $13.06 | $13.24 | $13.24 | 10,705,240 |
| 2021-07-06 | $12.74 | $13.50 | $12.50 | $13.30 | $13.30 | 13,927,380 |
| 2021-07-05 | $12.10 | $12.82 | $12.10 | $12.71 | $12.71 | 8,188,540 |
| 2021-07-02 | $11.87 | $12.39 | $11.87 | $12.09 | $12.09 | 5,532,240 |
| 2021-07-01 | $12.55 | $12.58 | $11.95 | $11.96 | $11.96 | 5,564,120 |
| 2021-06-30 | $12.46 | $12.66 | $12.35 | $12.49 | $12.49 | 4,394,120 |
| 2021-06-29 | $12.88 | $12.95 | $12.40 | $12.42 | $12.42 | 6,655,610 |
| 2021-06-28 | $13.06 | $13.18 | $12.83 | $12.88 | $12.88 | 7,355,480 |
| 2021-06-25 | $12.88 | $13.68 | $12.70 | $13.18 | $13.18 | 11,848,380 |
| 2021-06-24 | $13.17 | $13.17 | $12.66 | $12.69 | $12.69 | 6,410,640 |
| 2021-06-23 | $13.25 | $13.30 | $12.98 | $13.01 | $13.01 | 6,254,800 |
| 2021-06-22 | $13.27 | $13.29 | $12.93 | $13.20 | $13.20 | 7,074,880 |
| 2021-06-21 | $12.74 | $13.24 | $12.74 | $13.15 | $13.15 | 6,556,570 |
| 2021-06-18 | $12.43 | $12.96 | $12.26 | $12.95 | $12.95 | 6,289,250 |
| 2021-06-17 | $12.50 | $12.84 | $12.45 | $12.65 | $12.65 | 5,639,040 |
| 2021-06-16 | $13.13 | $13.25 | $12.45 | $12.55 | $12.55 | 9,352,020 |
| 2021-06-15 | $14.01 | $14.02 | $13.22 | $13.31 | $13.31 | 10,347,760 |
| 2021-06-14 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 0 |
| 2021-06-11 | $13.70 | $14.38 | $13.54 | $14.16 | $14.16 | 13,547,530 |
| 2021-06-10 | $13.75 | $13.96 | $13.66 | $13.76 | $13.76 | 9,851,450 |
| 2021-06-09 | $13.32 | $14.22 | $13.30 | $13.99 | $13.99 | 16,375,530 |
| 2021-06-08 | $13.42 | $13.53 | $13.17 | $13.27 | $13.27 | 6,668,460 |
| 2021-06-07 | $13.89 | $13.92 | $13.33 | $13.42 | $13.42 | 8,603,950 |
| 2021-06-04 | $13.67 | $13.95 | $13.50 | $13.69 | $13.69 | 7,906,530 |
| 2021-06-03 | $13.98 | $14.26 | $13.80 | $13.87 | $13.87 | 8,806,470 |
| 2021-06-02 | $14.57 | $14.68 | $13.83 | $13.86 | $13.86 | 13,400,930 |
| 2021-06-01 | $14.76 | $14.88 | $14.23 | $14.57 | $14.57 | 15,016,480 |
| 2021-05-31 | $14.81 | $15.38 | $14.72 | $14.92 | $14.92 | 16,341,140 |
| 2021-05-28 | $16.00 | $16.58 | $15.16 | $15.17 | $15.17 | 22,968,120 |
| 2021-05-27 | $15.03 | $15.66 | $14.90 | $15.45 | $15.45 | 19,743,580 |
| 2021-05-26 | $14.68 | $15.79 | $14.32 | $15.37 | $15.37 | 26,365,110 |
| 2021-05-25 | $14.36 | $14.58 | $13.89 | $14.46 | $14.46 | 16,374,940 |
| 2021-05-24 | $15.13 | $15.13 | $14.10 | $14.33 | $14.33 | 17,020,780 |
| 2021-05-21 | $14.30 | $15.29 | $14.23 | $15.07 | $15.07 | 23,083,700 |
| 2021-05-20 | $14.52 | $14.59 | $14.00 | $14.20 | $14.20 | 20,837,690 |
| 2021-05-19 | $14.81 | $15.58 | $14.53 | $14.99 | $14.99 | 18,540,840 |
| 2021-05-18 | $15.50 | $16.13 | $15.23 | $15.37 | $15.37 | 23,807,420 |
| 2021-05-17 | $16.01 | $16.14 | $14.80 | $15.21 | $15.21 | 24,149,730 |
| 2021-05-14 | $17.41 | $17.86 | $15.70 | $16.00 | $16.00 | 35,859,760 |
| 2021-05-13 | $17.53 | $19.50 | $17.03 | $17.27 | $17.27 | 42,780,100 |
| 2021-05-12 | $18.00 | $20.44 | $17.21 | $18.10 | $18.10 | 42,650,930 |
| 2021-05-11 | $16.57 | $20.43 | $15.00 | $18.29 | $18.29 | 43,517,680 |
| 2021-05-10 | $15.12 | $17.58 | $14.60 | $17.58 | $17.58 | 40,383,000 |
| 2021-05-07 | $17.39 | $17.57 | $14.32 | $14.65 | $14.65 | 35,403,760 |
| 2021-05-06 | $15.31 | $16.29 | $14.78 | $15.91 | $15.91 | 29,130,270 |
| 2021-05-05 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2021-05-04 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2021-04-30 | $13.69 | $16.89 | $13.41 | $15.19 | $15.19 | 50,242,060 |
| 2021-04-29 | $11.78 | $14.11 | $11.75 | $14.11 | $14.11 | 49,777,310 |
| 2021-04-28 | $12.01 | $12.40 | $11.50 | $11.76 | $11.76 | 19,284,490 |
| 2021-04-27 | $11.80 | $13.50 | $11.80 | $12.43 | $12.43 | 25,824,480 |
| 2021-04-26 | $11.47 | $12.10 | $11.28 | $11.90 | $11.90 | 17,889,860 |
| 2021-04-23 | $10.90 | $11.96 | $10.70 | $11.46 | $11.46 | 16,600,780 |
| 2021-04-22 | $11.04 | $11.20 | $10.90 | $10.98 | $10.98 | 8,070,680 |
| 2021-04-21 | $11.12 | $11.54 | $10.90 | $11.01 | $11.01 | 10,913,520 |
| 2021-04-20 | $11.47 | $11.64 | $10.84 | $11.25 | $11.25 | 15,022,000 |
| 2021-04-19 | $11.85 | $12.29 | $11.40 | $11.65 | $11.65 | 19,534,790 |
| 2021-04-16 | $12.35 | $12.86 | $11.95 | $12.06 | $12.06 | 21,405,070 |
| 2021-04-15 | $11.71 | $12.50 | $11.60 | $11.88 | $11.88 | 23,182,210 |
| 2021-04-14 | $10.50 | $12.88 | $10.35 | $12.17 | $12.17 | 28,450,970 |
| 2021-04-13 | $18.31 | $18.57 | $17.46 | $17.56 | $10.72 | 4,371,390 |
| 2021-04-12 | $19.07 | $19.15 | $18.10 | $18.36 | $11.21 | 5,373,450 |
| 2021-04-09 | $19.30 | $19.90 | $18.80 | $19.20 | $11.72 | 6,666,160 |
| 2021-04-08 | $18.98 | $20.48 | $18.87 | $19.51 | $11.91 | 12,930,110 |
| 2021-04-07 | $18.44 | $18.75 | $18.16 | $18.64 | $11.38 | 4,326,570 |
| 2021-04-06 | $18.00 | $19.20 | $17.95 | $18.61 | $11.36 | 6,334,520 |
| 2021-04-05 | $17.92 | $17.92 | $17.92 | $17.92 | $10.94 | 0 |
| 2021-04-02 | $18.03 | $18.30 | $17.82 | $17.92 | $10.94 | 3,428,870 |
| 2021-04-01 | $18.28 | $18.46 | $17.85 | $18.10 | $11.05 | 3,932,420 |
| 2021-03-31 | $17.63 | $18.49 | $17.34 | $18.25 | $11.14 | 6,413,430 |
| 2021-03-30 | $18.25 | $18.27 | $17.55 | $17.55 | $10.72 | 5,413,050 |
| 2021-03-29 | $18.24 | $18.65 | $17.85 | $18.39 | $11.23 | 4,965,330 |
| 2021-03-26 | $17.96 | $18.45 | $17.84 | $18.30 | $11.17 | 5,014,070 |
| 2021-03-25 | $18.00 | $18.20 | $17.65 | $17.96 | $10.97 | 4,550,330 |
| 2021-03-24 | $18.50 | $18.78 | $17.62 | $18.06 | $11.03 | 6,345,020 |
| 2021-03-23 | $19.72 | $19.88 | $18.20 | $18.63 | $11.38 | 8,627,040 |
| 2021-03-22 | $19.37 | $20.40 | $18.99 | $19.74 | $12.05 | 12,995,550 |
| 2021-03-19 | $18.64 | $20.20 | $18.35 | $19.46 | $11.88 | 14,764,710 |
| 2021-03-18 | $20.25 | $20.55 | $19.11 | $19.11 | $11.67 | 18,558,750 |
| 2021-03-17 | $16.60 | $20.42 | $16.29 | $20.42 | $12.47 | 18,145,630 |
| 2021-03-16 | $18.08 | $18.09 | $16.89 | $17.02 | $10.39 | 5,700,020 |
| 2021-03-15 | $17.10 | $17.60 | $16.89 | $17.54 | $10.71 | 4,460,460 |
| 2021-03-12 | $18.04 | $18.20 | $17.03 | $17.24 | $10.53 | 7,264,100 |
| 2021-03-11 | $17.36 | $18.38 | $17.30 | $18.24 | $11.14 | 9,718,670 |
| 2021-03-10 | $16.99 | $18.20 | $16.18 | $17.75 | $10.84 | 10,679,260 |
| 2021-03-09 | $16.59 | $17.15 | $15.46 | $17.05 | $10.41 | 7,633,420 |
| 2021-03-08 | $16.21 | $17.26 | $16.20 | $16.83 | $10.28 | 7,945,390 |
| 2021-03-05 | $15.89 | $16.38 | $15.78 | $16.07 | $9.81 | 3,635,530 |
| 2021-03-04 | $16.59 | $16.63 | $16.10 | $16.39 | $10.01 | 5,985,020 |
| 2021-03-03 | $15.52 | $17.50 | $15.46 | $16.79 | $10.25 | 8,726,000 |
| 2021-03-02 | $16.07 | $16.09 | $14.97 | $15.21 | $9.29 | 4,718,540 |
| 2021-03-01 | $15.69 | $16.32 | $15.69 | $16.06 | $9.81 | 4,237,960 |
| 2021-02-26 | $15.46 | $16.25 | $15.46 | $15.68 | $9.57 | 4,582,050 |
| 2021-02-25 | $17.24 | $17.67 | $16.21 | $16.43 | $10.03 | 6,579,450 |
| 2021-02-24 | $16.00 | $17.12 | $16.00 | $17.12 | $10.45 | 8,658,990 |
| 2021-02-23 | $16.95 | $19.18 | $16.23 | $17.15 | $10.47 | 14,610,810 |
| 2021-02-22 | $14.64 | $16.94 | $14.64 | $16.94 | $10.34 | 8,724,050 |
| 2021-02-19 | $13.50 | $14.18 | $13.35 | $14.12 | $8.62 | 2,450,020 |
| 2021-02-18 | $13.89 | $13.89 | $13.21 | $13.52 | $8.26 | 2,098,610 |
| 2021-02-17 | $12.82 | $12.82 | $12.82 | $12.82 | $7.83 | 0 |
| 2021-02-16 | $12.82 | $12.82 | $12.82 | $12.82 | $7.83 | 0 |
| 2021-02-15 | $12.82 | $12.82 | $12.82 | $12.82 | $7.83 | 0 |
| 2021-02-12 | $12.82 | $12.82 | $12.82 | $12.82 | $7.83 | 0 |
| 2021-02-11 | $12.82 | $12.82 | $12.82 | $12.82 | $7.83 | 0 |
| 2021-02-10 | $13.15 | $13.15 | $12.78 | $12.82 | $7.83 | 930,120 |
| 2021-02-09 | $12.66 | $13.05 | $12.63 | $12.86 | $7.85 | 1,094,300 |
| 2021-02-08 | $12.85 | $13.17 | $12.56 | $12.72 | $7.77 | 1,231,680 |
| 2021-02-05 | $13.80 | $13.80 | $13.09 | $13.11 | $8.01 | 2,390,170 |
| 2021-02-04 | $13.00 | $13.65 | $12.78 | $13.51 | $8.25 | 2,243,690 |
| 2021-02-03 | $13.00 | $13.38 | $12.84 | $13.10 | $8.00 | 1,377,250 |
| 2021-02-02 | $12.92 | $13.29 | $12.66 | $13.04 | $7.96 | 1,460,190 |
| 2021-02-01 | $12.95 | $13.22 | $12.86 | $12.92 | $7.89 | 1,080,230 |
| 2021-01-29 | $13.50 | $13.66 | $12.98 | $13.10 | $8.00 | 1,828,900 |
| 2021-01-28 | $13.65 | $14.21 | $13.25 | $13.52 | $8.26 | 2,484,730 |
| 2021-01-27 | $13.27 | $13.40 | $13.17 | $13.25 | $8.09 | 911,200 |
| 2021-01-26 | $13.39 | $13.66 | $13.16 | $13.27 | $8.10 | 1,134,920 |
| 2021-01-25 | $13.71 | $13.94 | $13.33 | $13.43 | $8.20 | 1,564,170 |
| 2021-01-22 | $14.26 | $14.26 | $13.79 | $13.87 | $8.47 | 1,661,520 |
| 2021-01-21 | $14.07 | $14.43 | $13.87 | $14.28 | $8.72 | 2,099,940 |
| 2021-01-20 | $13.78 | $14.31 | $13.71 | $14.07 | $8.59 | 2,183,120 |
| 2021-01-19 | $13.65 | $13.94 | $13.54 | $13.78 | $8.41 | 1,518,000 |
| 2021-01-18 | $13.49 | $13.87 | $13.41 | $13.71 | $8.37 | 1,923,810 |
| 2021-01-15 | $13.15 | $13.56 | $13.15 | $13.53 | $8.26 | 1,580,780 |
| 2021-01-14 | $13.15 | $13.45 | $12.93 | $13.20 | $8.06 | 1,531,160 |
| 2021-01-13 | $13.54 | $13.80 | $13.15 | $13.18 | $8.05 | 1,793,060 |
| 2021-01-12 | $13.46 | $14.00 | $13.34 | $13.54 | $8.27 | 1,889,780 |
| 2021-01-11 | $13.98 | $14.12 | $13.21 | $13.33 | $8.14 | 2,957,850 |
| 2021-01-08 | $14.30 | $14.46 | $13.65 | $14.14 | $8.63 | 2,466,510 |
| 2021-01-07 | $14.50 | $15.08 | $14.30 | $14.41 | $8.80 | 2,620,310 |
| 2021-01-06 | $15.09 | $15.30 | $14.65 | $14.69 | $8.97 | 1,854,930 |
| 2021-01-05 | $15.35 | $15.35 | $14.90 | $15.18 | $9.27 | 1,545,430 |
| 2021-01-04 | $14.75 | $15.37 | $14.75 | $15.37 | $9.39 | 1,802,860 |
| 2021-01-01 | $14.75 | $14.75 | $14.75 | $14.75 | $9.01 | 0 |
| 2020-12-31 | $14.46 | $14.95 | $14.24 | $14.75 | $9.01 | 1,559,690 |
| 2020-12-30 | $14.28 | $14.80 | $14.11 | $14.46 | $8.83 | 1,477,570 |
| 2020-12-29 | $14.49 | $14.63 | $14.24 | $14.29 | $8.73 | 1,486,070 |
| 2020-12-28 | $14.92 | $14.92 | $14.41 | $14.49 | $8.85 | 1,773,620 |
| 2020-12-25 | $14.80 | $15.09 | $14.70 | $14.93 | $9.12 | 1,396,760 |
| 2020-12-24 | $15.44 | $15.44 | $14.78 | $14.88 | $9.09 | 2,295,980 |
| 2020-12-23 | $15.44 | $15.74 | $15.36 | $15.45 | $9.43 | 1,466,200 |
| 2020-12-22 | $16.13 | $16.13 | $15.41 | $15.47 | $9.45 | 2,427,930 |
| 2020-12-21 | $16.20 | $16.46 | $16.07 | $16.13 | $9.85 | 1,492,850 |
| 2020-12-18 | $16.58 | $16.73 | $16.12 | $16.19 | $9.89 | 1,850,440 |
| 2020-12-17 | $15.93 | $16.71 | $15.81 | $16.65 | $10.17 | 2,678,690 |
| 2020-12-16 | $16.39 | $16.52 | $15.92 | $16.01 | $9.78 | 1,771,820 |
| 2020-12-15 | $16.68 | $16.88 | $16.21 | $16.37 | $10.00 | 2,052,390 |
| 2020-12-14 | $16.55 | $16.95 | $15.81 | $16.60 | $10.14 | 3,128,710 |
| 2020-12-11 | $16.82 | $17.48 | $16.79 | $16.88 | $10.31 | 4,687,050 |
| 2020-12-10 | $16.33 | $16.57 | $16.06 | $16.48 | $10.06 | 1,794,290 |
| 2020-12-09 | $16.91 | $17.02 | $16.35 | $16.36 | $9.99 | 2,448,610 |
| 2020-12-08 | $16.89 | $17.13 | $16.75 | $16.86 | $10.30 | 1,786,410 |
| 2020-12-07 | $17.24 | $17.35 | $16.88 | $16.88 | $10.31 | 2,363,610 |
| 2020-12-04 | $16.86 | $17.58 | $16.75 | $17.24 | $10.53 | 3,554,380 |
| 2020-12-03 | $17.09 | $17.20 | $16.70 | $16.82 | $10.27 | 3,024,120 |
| 2020-12-02 | $17.65 | $17.91 | $17.20 | $17.22 | $10.52 | 3,829,020 |
| 2020-12-01 | $17.43 | $17.70 | $17.07 | $17.59 | $10.74 | 4,302,160 |
| 2020-11-30 | $17.39 | $18.45 | $16.95 | $17.71 | $10.81 | 6,743,020 |
| 2020-11-27 | $17.40 | $17.40 | $16.83 | $16.97 | $10.36 | 3,735,960 |
| 2020-11-26 | $17.30 | $17.48 | $16.84 | $17.36 | $10.60 | 3,980,040 |
| 2020-11-25 | $18.07 | $18.09 | $17.23 | $17.33 | $10.58 | 6,694,760 |
| 2020-11-24 | $19.63 | $19.75 | $17.71 | $18.12 | $11.06 | 11,751,520 |
| 2020-11-23 | $21.91 | $21.92 | $19.94 | $20.19 | $12.33 | 10,102,080 |
| 2020-11-20 | $20.50 | $21.32 | $20.22 | $20.92 | $12.77 | 7,606,510 |
| 2020-11-19 | $22.09 | $22.09 | $20.38 | $20.90 | $12.76 | 9,534,970 |
| 2020-11-18 | $20.00 | $22.40 | $19.60 | $21.80 | $13.31 | 12,149,140 |
| 2020-11-17 | $20.66 | $20.72 | $19.20 | $20.46 | $12.49 | 10,278,710 |
| 2020-11-16 | $20.03 | $21.60 | $20.03 | $21.29 | $13.00 | 12,409,080 |
| 2020-11-13 | $20.20 | $21.75 | $19.90 | $20.20 | $12.33 | 10,327,240 |
| 2020-11-12 | $19.62 | $20.73 | $18.55 | $20.61 | $12.59 | 8,288,270 |
| 2020-11-11 | $20.56 | $22.49 | $19.20 | $19.32 | $11.80 | 10,808,160 |
| 2020-11-10 | $20.12 | $21.31 | $19.88 | $20.54 | $12.54 | 5,019,330 |
| 2020-11-09 | $20.45 | $20.45 | $19.70 | $20.12 | $12.29 | 4,173,910 |
| 2020-11-06 | $19.48 | $20.20 | $19.35 | $19.69 | $12.02 | 3,842,650 |
| 2020-11-05 | $19.51 | $19.73 | $19.22 | $19.48 | $11.90 | 2,824,020 |
| 2020-11-04 | $19.67 | $20.00 | $18.88 | $19.51 | $11.91 | 3,630,520 |
| 2020-11-03 | $19.05 | $20.44 | $18.87 | $19.72 | $12.04 | 5,349,270 |
| 2020-11-02 | $18.47 | $19.48 | $18.47 | $19.00 | $11.60 | 2,714,580 |
| 2020-10-30 | $18.67 | $18.84 | $18.30 | $18.47 | $11.28 | 2,132,030 |
| 2020-10-29 | $18.39 | $19.01 | $18.14 | $18.86 | $11.52 | 3,667,530 |
| 2020-10-28 | $17.51 | $18.93 | $16.91 | $18.59 | $11.35 | 4,699,450 |
| 2020-10-27 | $16.77 | $17.65 | $16.77 | $17.12 | $10.45 | 3,024,850 |
| 2020-10-26 | $17.65 | $17.65 | $16.58 | $16.76 | $10.23 | 3,185,660 |
| 2020-10-23 | $17.09 | $17.68 | $16.80 | $17.46 | $10.66 | 2,996,150 |
| 2020-10-22 | $17.15 | $17.55 | $16.92 | $17.08 | $10.43 | 2,048,160 |
| 2020-10-21 | $18.16 | $18.16 | $17.03 | $17.22 | $10.52 | 2,482,280 |
| 2020-10-20 | $17.59 | $18.00 | $15.88 | $17.82 | $10.88 | 2,225,100 |
| 2020-10-19 | $17.62 | $17.90 | $17.20 | $17.23 | $10.52 | 1,656,180 |
| 2020-10-16 | $17.60 | $17.86 | $17.33 | $17.60 | $10.75 | 1,455,080 |
| 2020-10-15 | $18.10 | $18.50 | $17.50 | $17.60 | $10.75 | 2,226,260 |
| 2020-10-14 | $18.84 | $18.97 | $18.06 | $18.10 | $11.05 | 2,368,730 |
| 2020-10-13 | $18.95 | $19.10 | $18.16 | $18.80 | $11.48 | 2,493,630 |
| 2020-10-12 | $18.51 | $19.05 | $18.51 | $19.04 | $11.63 | 2,027,340 |
| 2020-10-09 | $18.70 | $18.70 | $17.94 | $18.48 | $11.28 | 1,894,370 |
| 2020-10-08 | $18.36 | $18.36 | $18.36 | $18.36 | $11.21 | 0 |
| 2020-10-07 | $18.36 | $18.36 | $18.36 | $18.36 | $11.21 | 0 |
| 2020-10-06 | $18.36 | $18.36 | $18.36 | $18.36 | $11.21 | 0 |
| 2020-10-05 | $18.36 | $18.36 | $18.36 | $18.36 | $11.21 | 0 |
| 2020-10-02 | $18.36 | $18.36 | $18.36 | $18.36 | $11.21 | 0 |
| 2020-10-01 | $18.36 | $18.36 | $18.36 | $18.36 | $11.21 | 0 |
| 2020-09-30 | $18.31 | $18.75 | $18.08 | $18.36 | $11.21 | 1,470,540 |
| 2020-09-29 | $18.48 | $18.65 | $18.10 | $18.47 | $11.28 | 1,260,560 |
| 2020-09-28 | $19.08 | $19.08 | $18.10 | $18.37 | $11.22 | 1,834,610 |
| 2020-09-25 | $19.73 | $19.76 | $18.80 | $18.90 | $11.54 | 1,771,830 |
| 2020-09-24 | $19.54 | $19.86 | $19.24 | $19.40 | $11.85 | 1,870,370 |
| 2020-09-23 | $20.06 | $20.46 | $19.56 | $20.06 | $12.25 | 1,901,930 |
| 2020-09-22 | $20.07 | $20.55 | $19.60 | $19.87 | $12.13 | 2,552,680 |
| 2020-09-21 | $21.31 | $21.33 | $19.71 | $20.27 | $12.38 | 4,820,460 |
| 2020-09-18 | $19.77 | $21.47 | $19.75 | $21.20 | $12.95 | 6,767,820 |
| 2020-09-17 | $19.68 | $20.09 | $19.24 | $19.86 | $12.13 | 3,443,070 |
| 2020-09-16 | $20.00 | $20.50 | $19.23 | $19.68 | $12.02 | 3,683,320 |
| 2020-09-15 | $19.55 | $19.95 | $19.15 | $19.68 | $12.02 | 3,473,060 |
| 2020-09-14 | $17.97 | $19.89 | $17.91 | $19.85 | $12.12 | 5,920,790 |
| 2020-09-11 | $16.61 | $18.40 | $16.59 | $18.05 | $11.02 | 3,736,750 |
| 2020-09-10 | $18.26 | $19.47 | $17.70 | $17.92 | $10.94 | 5,552,870 |
| 2020-09-09 | $19.12 | $19.50 | $18.38 | $18.45 | $11.27 | 5,304,560 |
| 2020-09-08 | $19.60 | $19.85 | $19.06 | $19.52 | $11.92 | 4,655,500 |
| 2020-09-07 | $18.75 | $20.20 | $18.65 | $19.50 | $11.91 | 7,346,130 |
| 2020-09-04 | $17.90 | $19.20 | $17.83 | $18.85 | $11.51 | 6,316,720 |
| 2020-09-03 | $19.00 | $19.18 | $18.28 | $18.35 | $11.21 | 4,258,720 |
| 2020-09-02 | $18.83 | $19.47 | $18.66 | $19.18 | $11.71 | 5,934,060 |
| 2020-09-01 | $17.22 | $19.40 | $16.90 | $19.18 | $11.71 | 8,135,690 |
| 2020-08-31 | $18.10 | $18.10 | $16.93 | $17.02 | $10.39 | 6,391,450 |
| 2020-08-28 | $18.20 | $18.47 | $17.58 | $17.80 | $10.87 | 3,888,360 |
| 2020-08-27 | $17.75 | $18.49 | $17.11 | $18.30 | $11.03 | 3,898,610 |
| 2020-08-26 | $18.30 | $18.89 | $17.38 | $17.49 | $10.54 | 4,573,620 |
| 2020-08-25 | $17.56 | $19.16 | $17.56 | $18.49 | $11.14 | 4,513,030 |
| 2020-08-24 | $18.75 | $18.75 | $17.02 | $17.92 | $10.80 | 5,034,850 |
| 2020-08-21 | $17.54 | $18.60 | $17.50 | $18.30 | $11.03 | 5,451,000 |
| 2020-08-20 | $17.00 | $17.70 | $16.73 | $17.70 | $10.66 | 4,830,580 |
| 2020-08-19 | $16.28 | $17.52 | $16.18 | $17.00 | $10.24 | 7,729,610 |
| 2020-08-18 | $16.08 | $16.40 | $15.94 | $16.29 | $9.81 | 4,423,380 |
| 2020-08-17 | $15.55 | $16.39 | $15.19 | $16.14 | $9.72 | 3,735,650 |
| 2020-08-14 | $16.06 | $16.19 | $15.48 | $15.70 | $9.46 | 4,019,040 |
| 2020-08-13 | $16.06 | $16.33 | $15.99 | $16.06 | $9.68 | 1,678,240 |
| 2020-08-12 | $15.90 | $16.10 | $15.52 | $16.03 | $9.66 | 2,141,730 |
| 2020-08-11 | $16.27 | $16.37 | $15.86 | $15.92 | $9.59 | 2,059,050 |
| 2020-08-10 | $15.81 | $16.26 | $15.81 | $16.24 | $9.78 | 2,515,690 |
| 2020-08-07 | $16.31 | $16.57 | $15.68 | $15.92 | $9.59 | 3,732,840 |
| 2020-08-06 | $16.48 | $16.72 | $15.98 | $16.30 | $9.82 | 3,046,760 |
| 2020-08-05 | $16.72 | $17.07 | $16.30 | $16.52 | $9.95 | 5,050,240 |
| 2020-08-04 | $17.75 | $17.75 | $16.46 | $16.63 | $10.02 | 5,561,460 |
| 2020-08-03 | $18.30 | $18.59 | $17.61 | $17.76 | $10.70 | 4,227,330 |
| 2020-07-31 | $18.00 | $18.40 | $17.80 | $18.20 | $10.97 | 2,014,450 |
| 2020-07-30 | $17.71 | $18.50 | $17.35 | $18.05 | $10.88 | 2,817,820 |
| 2020-07-29 | $17.38 | $17.83 | $17.16 | $17.57 | $10.59 | 1,756,950 |
| 2020-07-28 | $17.10 | $17.56 | $16.83 | $17.50 | $10.54 | 2,141,420 |
| 2020-07-27 | $15.99 | $17.89 | $15.99 | $16.89 | $10.18 | 2,651,130 |
| 2020-07-24 | $17.91 | $18.40 | $17.31 | $17.38 | $10.47 | 3,331,260 |
| 2020-07-23 | $18.19 | $18.63 | $17.83 | $18.34 | $11.05 | 3,181,290 |
| 2020-07-22 | $17.58 | $18.88 | $16.98 | $18.33 | $11.04 | 5,505,940 |
| 2020-07-21 | $17.58 | $17.68 | $17.21 | $17.41 | $10.49 | 3,040,310 |
| 2020-07-20 | $16.82 | $17.74 | $16.81 | $17.74 | $10.69 | 4,496,070 |
| 2020-07-17 | $16.40 | $17.29 | $16.31 | $16.70 | $10.06 | 3,708,360 |
| 2020-07-16 | $16.60 | $17.76 | $16.05 | $16.37 | $9.86 | 6,701,420 |
| 2020-07-15 | $17.02 | $17.27 | $16.30 | $16.68 | $10.05 | 3,498,100 |
| 2020-07-14 | $17.00 | $17.37 | $16.72 | $17.16 | $10.34 | 5,003,430 |
| 2020-07-13 | $16.09 | $17.51 | $15.51 | $17.08 | $10.29 | 8,401,130 |
| 2020-07-10 | $16.26 | $16.62 | $15.98 | $16.10 | $9.70 | 4,767,800 |
| 2020-07-09 | $15.92 | $16.78 | $15.90 | $16.30 | $9.82 | 7,924,780 |
| 2020-07-08 | $15.50 | $16.10 | $15.40 | $16.00 | $9.64 | 6,770,680 |
| 2020-07-07 | $15.30 | $16.07 | $15.20 | $15.70 | $9.46 | 9,532,800 |
| 2020-07-06 | $13.77 | $15.14 | $13.77 | $15.14 | $9.12 | 7,009,100 |
| 2020-07-03 | $13.56 | $13.87 | $13.53 | $13.76 | $8.29 | 2,092,520 |
| 2020-07-02 | $13.70 | $13.70 | $13.40 | $13.58 | $8.18 | 1,861,090 |
| 2020-07-01 | $13.41 | $13.66 | $13.32 | $13.47 | $8.12 | 1,652,060 |
| 2020-06-30 | $13.30 | $13.36 | $13.20 | $13.31 | $8.02 | 1,083,170 |
| 2020-06-29 | $13.37 | $13.46 | $13.20 | $13.20 | $7.95 | 964,760 |
| 2020-06-26 | $13.43 | $13.43 | $13.43 | $13.43 | $8.09 | 0 |
| 2020-06-25 | $13.43 | $13.43 | $13.43 | $13.43 | $8.09 | 0 |
| 2020-06-24 | $13.42 | $13.54 | $13.23 | $13.43 | $8.09 | 866,450 |
| 2020-06-23 | $13.54 | $13.60 | $13.39 | $13.42 | $8.09 | 1,356,870 |
| 2020-06-22 | $13.32 | $13.78 | $13.32 | $13.58 | $8.18 | 2,520,990 |
| 2020-06-19 | $13.36 | $13.45 | $13.25 | $13.36 | $8.05 | 1,218,860 |
| 2020-06-18 | $13.15 | $13.46 | $13.09 | $13.37 | $8.06 | 2,064,510 |
| 2020-06-17 | $13.00 | $13.29 | $12.95 | $13.25 | $7.98 | 1,801,740 |
| 2020-06-16 | $12.99 | $13.02 | $12.85 | $13.02 | $7.84 | 987,570 |
| 2020-06-15 | $12.90 | $13.00 | $12.77 | $12.79 | $7.71 | 1,134,590 |
| 2020-06-12 | $12.61 | $12.83 | $12.55 | $12.74 | $7.68 | 901,340 |
| 2020-06-11 | $13.07 | $13.12 | $12.78 | $12.81 | $7.72 | 1,632,060 |
| 2020-06-10 | $13.50 | $13.50 | $12.98 | $13.13 | $7.91 | 1,273,660 |
| 2020-06-09 | $13.10 | $13.12 | $12.93 | $13.07 | $7.87 | 820,620 |
| 2020-06-08 | $13.11 | $13.28 | $13.11 | $13.17 | $7.94 | 951,380 |
| 2020-06-05 | $13.24 | $13.24 | $12.95 | $13.06 | $7.87 | 962,930 |
| 2020-06-04 | $13.20 | $13.20 | $13.05 | $13.14 | $7.92 | 951,980 |
| 2020-06-03 | $13.23 | $13.30 | $13.12 | $13.12 | $7.90 | 1,239,260 |
| 2020-06-02 | $13.15 | $13.30 | $13.13 | $13.22 | $7.93 | 1,261,750 |
| 2020-06-01 | $12.84 | $13.34 | $12.84 | $13.12 | $7.87 | 2,302,630 |
| 2020-05-29 | $12.66 | $12.85 | $12.61 | $12.75 | $7.65 | 1,043,740 |
| 2020-05-28 | $13.00 | $13.00 | $12.56 | $12.72 | $7.63 | 1,022,350 |
| 2020-05-27 | $12.85 | $12.97 | $12.75 | $12.78 | $7.67 | 971,570 |
| 2020-05-26 | $12.57 | $13.09 | $12.57 | $12.90 | $7.74 | 2,024,390 |
| 2020-05-25 | $12.63 | $12.75 | $12.46 | $12.53 | $7.52 | 1,173,720 |
| 2020-05-22 | $13.27 | $13.28 | $12.50 | $12.63 | $7.58 | 2,857,990 |
| 2020-05-21 | $13.65 | $13.65 | $13.27 | $13.27 | $7.96 | 1,877,230 |
| 2020-05-20 | $13.74 | $13.88 | $13.48 | $13.56 | $8.13 | 1,432,530 |
| 2020-05-19 | $13.60 | $14.00 | $13.46 | $13.80 | $8.28 | 2,452,560 |
| 2020-05-18 | $13.45 | $13.59 | $13.30 | $13.44 | $8.06 | 1,516,990 |
| 2020-05-15 | $13.67 | $13.76 | $13.34 | $13.48 | $8.08 | 2,563,630 |
| 2020-05-14 | $13.76 | $13.88 | $13.62 | $13.62 | $8.17 | 1,767,620 |
| 2020-05-13 | $13.76 | $13.94 | $13.65 | $13.93 | $8.35 | 1,238,920 |
| 2020-05-12 | $14.09 | $14.09 | $13.66 | $13.80 | $8.28 | 2,093,880 |
| 2020-05-11 | $14.02 | $14.15 | $13.95 | $14.09 | $8.45 | 1,982,250 |
| 2020-05-08 | $13.95 | $14.17 | $13.90 | $13.98 | $8.38 | 2,138,220 |
| 2020-05-07 | $14.09 | $14.23 | $13.88 | $13.95 | $8.37 | 2,548,100 |
| 2020-05-06 | $13.58 | $14.27 | $13.50 | $14.08 | $8.44 | 4,826,310 |
| 2020-05-05 | $13.76 | $13.76 | $13.76 | $13.76 | $8.25 | 0 |
| 2020-05-04 | $13.76 | $13.76 | $13.76 | $13.76 | $8.25 | 0 |
| 2020-05-01 | $13.76 | $13.76 | $13.76 | $13.76 | $8.25 | 0 |
| 2020-04-30 | $13.70 | $13.86 | $13.55 | $13.76 | $8.25 | 2,576,890 |
| 2020-04-29 | $14.09 | $14.11 | $13.51 | $13.54 | $8.12 | 3,846,200 |
| 2020-04-28 | $15.18 | $15.50 | $13.84 | $14.09 | $8.45 | 5,290,320 |
| 2020-04-27 | $14.88 | $15.37 | $14.68 | $15.21 | $9.12 | 4,452,710 |
| 2020-04-24 | $15.55 | $15.90 | $14.96 | $14.96 | $8.97 | 4,806,070 |
| 2020-04-23 | $15.50 | $15.88 | $15.28 | $15.60 | $9.36 | 5,302,030 |
| 2020-04-22 | $15.28 | $15.96 | $15.08 | $15.65 | $9.39 | 6,681,960 |
| 2020-04-21 | $15.01 | $15.55 | $14.82 | $15.44 | $9.26 | 7,416,080 |
| 2020-04-20 | $14.82 | $15.15 | $14.58 | $15.04 | $9.02 | 4,194,020 |
| 2020-04-17 | $15.49 | $15.60 | $15.02 | $15.02 | $9.01 | 4,380,630 |
| 2020-04-16 | $15.12 | $15.63 | $14.83 | $15.43 | $9.25 | 5,365,350 |
| 2020-04-15 | $15.43 | $15.43 | $15.02 | $15.12 | $9.07 | 4,537,240 |
| 2020-04-14 | $15.05 | $15.70 | $15.05 | $15.52 | $9.31 | 6,412,050 |
| 2020-04-13 | $14.68 | $15.27 | $14.33 | $15.25 | $9.15 | 5,866,760 |
| 2020-04-10 | $15.00 | $15.27 | $14.45 | $14.68 | $8.80 | 5,027,630 |
| 2020-04-09 | $15.03 | $15.52 | $14.86 | $15.30 | $9.18 | 7,731,830 |
| 2020-04-08 | $13.99 | $15.40 | $13.90 | $15.03 | $9.01 | 8,754,340 |
| 2020-04-07 | $13.89 | $14.20 | $13.70 | $14.00 | $8.40 | 2,999,990 |
| 2020-04-06 | $13.60 | $13.60 | $13.60 | $13.60 | $8.16 | 0 |
| 2020-04-03 | $14.03 | $14.15 | $13.58 | $13.60 | $8.16 | 2,576,770 |
| 2020-04-02 | $13.71 | $14.03 | $13.65 | $14.03 | $8.41 | 2,532,520 |
| 2020-04-01 | $13.73 | $14.17 | $13.63 | $13.70 | $8.22 | 3,115,160 |
| 2020-03-31 | $14.65 | $14.77 | $13.88 | $13.92 | $8.35 | 4,507,920 |
| 2020-03-30 | $15.09 | $15.25 | $14.30 | $14.42 | $8.65 | 6,016,760 |
| 2020-03-27 | $17.14 | $17.30 | $15.67 | $15.67 | $9.40 | 10,937,170 |
| 2020-03-26 | $15.91 | $16.77 | $15.57 | $16.65 | $9.99 | 9,802,940 |
| 2020-03-25 | $15.79 | $16.43 | $15.35 | $16.11 | $9.66 | 9,129,630 |
| 2020-03-24 | $16.37 | $16.50 | $15.15 | $15.66 | $9.39 | 8,070,490 |
| 2020-03-23 | $15.11 | $16.96 | $15.00 | $15.93 | $9.55 | 9,549,470 |
| 2020-03-20 | $15.74 | $15.75 | $15.13 | $15.45 | $9.27 | 8,005,270 |
| 2020-03-19 | $15.00 | $15.65 | $14.78 | $15.62 | $9.37 | 12,871,910 |
| 2020-03-18 | $14.00 | $15.38 | $14.00 | $14.84 | $8.90 | 12,359,510 |
| 2020-03-17 | $14.61 | $14.79 | $13.30 | $13.98 | $8.38 | 5,882,300 |
| 2020-03-16 | $14.25 | $15.39 | $14.06 | $14.39 | $8.63 | 8,114,700 |
| 2020-03-13 | $13.72 | $14.40 | $13.60 | $14.05 | $8.43 | 4,291,970 |
| 2020-03-12 | $14.90 | $15.35 | $14.45 | $14.68 | $8.80 | 4,961,850 |
| 2020-03-11 | $14.90 | $15.67 | $14.89 | $15.20 | $9.12 | 6,155,170 |
| 2020-03-10 | $14.36 | $15.11 | $13.96 | $14.93 | $8.95 | 4,235,130 |
| 2020-03-09 | $14.68 | $15.26 | $14.50 | $14.61 | $8.76 | 4,723,640 |
| 2020-03-06 | $14.89 | $15.48 | $14.81 | $15.02 | $9.01 | 5,361,840 |
| 2020-03-05 | $14.57 | $15.19 | $14.46 | $14.98 | $8.98 | 5,413,220 |
| 2020-03-04 | $14.27 | $14.57 | $14.11 | $14.39 | $8.63 | 2,137,890 |
| 2020-03-03 | $14.69 | $14.78 | $14.28 | $14.40 | $8.64 | 3,491,930 |
| 2020-03-02 | $13.45 | $14.56 | $13.45 | $14.40 | $8.64 | 3,613,110 |
| 2020-02-28 | $13.87 | $14.36 | $13.31 | $13.31 | $7.98 | 3,677,070 |
| 2020-02-27 | $14.96 | $14.98 | $14.36 | $14.37 | $8.62 | 4,187,340 |
| 2020-02-26 | $14.25 | $14.92 | $14.15 | $14.72 | $8.83 | 4,971,130 |
| 2020-02-25 | $14.35 | $14.69 | $13.94 | $14.42 | $8.65 | 3,680,640 |
| 2020-02-24 | $14.43 | $14.77 | $14.31 | $14.72 | $8.83 | 3,701,790 |
| 2020-02-21 | $14.39 | $14.56 | $14.21 | $14.52 | $8.71 | 2,867,670 |
| 2020-02-20 | $14.32 | $14.56 | $14.05 | $14.35 | $8.61 | 2,703,060 |
| 2020-02-19 | $14.00 | $14.46 | $13.94 | $14.28 | $8.56 | 3,330,320 |
| 2020-02-18 | $13.82 | $14.05 | $13.70 | $14.02 | $8.41 | 2,679,270 |
| 2020-02-17 | $13.40 | $13.79 | $13.36 | $13.76 | $8.25 | 2,633,500 |
| 2020-02-14 | $13.28 | $13.55 | $13.27 | $13.41 | $8.04 | 1,964,010 |
| 2020-02-13 | $13.30 | $13.54 | $13.20 | $13.34 | $8.00 | 2,584,170 |
| 2020-02-12 | $13.23 | $13.49 | $13.10 | $13.37 | $8.02 | 2,420,980 |
| 2020-02-11 | $13.14 | $13.48 | $13.10 | $13.24 | $7.94 | 2,658,900 |
| 2020-02-10 | $12.85 | $13.22 | $12.71 | $13.20 | $7.92 | 2,623,840 |
| 2020-02-07 | $12.54 | $12.97 | $12.47 | $12.91 | $7.74 | 2,941,930 |
| 2020-02-06 | $12.38 | $12.63 | $12.35 | $12.57 | $7.54 | 2,468,370 |
| 2020-02-05 | $12.24 | $12.70 | $12.24 | $12.38 | $7.43 | 2,717,070 |
| 2020-02-04 | $11.68 | $12.90 | $11.68 | $12.24 | $7.34 | 3,611,400 |
| 2020-02-03 | $12.96 | $12.96 | $12.96 | $12.96 | $7.77 | 255,000 |
| 2020-01-31 | $14.40 | $14.40 | $14.40 | $14.40 | $8.64 | 0 |
| 2020-01-30 | $14.40 | $14.40 | $14.40 | $14.40 | $8.64 | 0 |
| 2020-01-29 | $14.40 | $14.40 | $14.40 | $14.40 | $8.64 | 0 |
| 2020-01-28 | $14.40 | $14.40 | $14.40 | $14.40 | $8.64 | 0 |
| 2020-01-27 | $14.40 | $14.40 | $14.40 | $14.40 | $8.64 | 0 |
| 2020-01-24 | $14.40 | $14.40 | $14.40 | $14.40 | $8.64 | 0 |
| 2020-01-23 | $15.08 | $15.08 | $14.20 | $14.40 | $8.64 | 2,434,000 |
| 2020-01-22 | $15.00 | $15.15 | $14.70 | $15.09 | $9.05 | 2,721,440 |
| 2020-01-21 | $15.31 | $15.31 | $15.02 | $15.08 | $9.04 | 1,905,290 |
| 2020-01-20 | $15.39 | $15.44 | $14.97 | $15.22 | $9.13 | 3,953,920 |
| 2020-01-17 | $15.45 | $15.72 | $15.33 | $15.58 | $9.34 | 2,907,240 |
| 2020-01-16 | $15.65 | $15.66 | $15.30 | $15.36 | $9.21 | 2,420,610 |
| 2020-01-15 | $15.55 | $15.73 | $15.43 | $15.63 | $9.37 | 2,445,390 |
| 2020-01-14 | $15.52 | $15.66 | $15.45 | $15.58 | $9.34 | 2,971,830 |
| 2020-01-13 | $15.17 | $15.59 | $15.11 | $15.56 | $9.33 | 3,482,270 |
| 2020-01-10 | $15.26 | $15.45 | $15.10 | $15.18 | $9.10 | 2,656,980 |
| 2020-01-09 | $14.89 | $15.25 | $14.89 | $15.24 | $9.14 | 3,569,170 |
| 2020-01-08 | $15.14 | $15.14 | $14.72 | $14.75 | $8.85 | 2,665,310 |
| 2020-01-07 | $14.91 | $15.18 | $14.91 | $15.18 | $9.10 | 2,732,730 |
| 2020-01-06 | $14.85 | $15.18 | $14.81 | $14.98 | $8.98 | 2,854,000 |
| 2020-01-03 | $15.21 | $15.26 | $14.92 | $15.06 | $9.03 | 3,048,730 |
| 2020-01-02 | $15.16 | $15.20 | $15.01 | $15.17 | $9.10 | 4,034,100 |
| 2020-01-01 | $15.05 | $15.05 | $15.05 | $15.05 | $9.03 | 0 |
| 2019-12-31 | $15.06 | $15.19 | $14.80 | $15.05 | $9.03 | 3,728,940 |
| 2019-12-30 | $14.52 | $16.02 | $14.33 | $15.20 | $9.12 | 5,948,900 |
| 2019-12-27 | $14.71 | $15.10 | $14.54 | $14.56 | $8.73 | 4,373,190 |
| 2019-12-26 | $14.42 | $14.78 | $14.41 | $14.72 | $8.83 | 3,799,570 |
| 2019-12-25 | $14.41 | $14.52 | $14.26 | $14.51 | $8.70 | 2,254,570 |
| 2019-12-24 | $13.97 | $14.54 | $13.90 | $14.41 | $8.64 | 2,986,300 |
| 2019-12-23 | $14.29 | $14.29 | $13.88 | $13.89 | $8.33 | 1,681,240 |
| 2019-12-20 | $14.43 | $14.51 | $14.28 | $14.29 | $8.57 | 1,358,000 |
| 2019-12-19 | $14.44 | $14.49 | $14.32 | $14.45 | $8.67 | 1,776,120 |
| 2019-12-18 | $14.50 | $14.54 | $14.40 | $14.46 | $8.67 | 2,058,720 |
| 2019-12-17 | $14.40 | $14.57 | $14.38 | $14.50 | $8.70 | 2,747,400 |
| 2019-12-16 | $14.18 | $14.51 | $14.14 | $14.45 | $8.67 | 2,569,150 |
| 2019-12-13 | $14.08 | $14.15 | $14.02 | $14.14 | $8.48 | 1,390,800 |
| 2019-12-12 | $14.01 | $14.09 | $13.92 | $14.02 | $8.41 | 1,293,230 |
| 2019-12-11 | $14.04 | $14.14 | $13.95 | $13.97 | $8.38 | 1,481,990 |
| 2019-12-10 | $14.12 | $14.24 | $13.97 | $14.14 | $8.48 | 1,521,090 |
| 2019-12-09 | $13.97 | $14.19 | $13.90 | $14.11 | $8.46 | 1,755,530 |
| 2019-12-06 | $13.96 | $14.00 | $13.86 | $14.00 | $8.40 | 1,674,300 |
| 2019-12-05 | $13.85 | $13.96 | $13.78 | $13.94 | $8.36 | 1,572,270 |
| 2019-12-04 | $13.74 | $13.96 | $13.65 | $13.85 | $8.31 | 1,513,070 |
| 2019-12-03 | $13.57 | $13.82 | $13.45 | $13.74 | $8.24 | 1,360,960 |
| 2019-12-02 | $13.47 | $13.74 | $13.42 | $13.68 | $8.20 | 1,882,930 |
| 2019-11-29 | $13.73 | $13.83 | $13.34 | $13.40 | $8.04 | 2,420,010 |
| 2019-11-28 | $13.83 | $13.93 | $13.77 | $13.83 | $8.29 | 799,730 |
| 2019-11-27 | $13.97 | $14.06 | $13.75 | $13.83 | $8.29 | 1,347,060 |
| 2019-11-26 | $13.84 | $14.04 | $13.81 | $13.97 | $8.38 | 1,352,060 |
| 2019-11-25 | $13.81 | $13.99 | $13.65 | $13.86 | $8.31 | 1,674,050 |
| 2019-11-22 | $13.82 | $14.13 | $13.62 | $13.72 | $8.23 | 1,609,740 |
| 2019-11-21 | $13.70 | $14.06 | $13.70 | $13.91 | $8.34 | 1,086,760 |
| 2019-11-20 | $14.10 | $14.15 | $13.94 | $13.94 | $8.36 | 1,524,620 |
| 2019-11-19 | $13.75 | $14.09 | $13.70 | $14.06 | $8.43 | 1,723,350 |
| 2019-11-18 | $13.96 | $13.96 | $13.58 | $13.85 | $8.31 | 2,086,910 |
| 2019-11-15 | $15.20 | $15.20 | $13.95 | $13.95 | $8.37 | 2,971,190 |
| 2019-11-14 | $13.93 | $14.14 | $13.91 | $13.95 | $8.37 | 1,915,980 |
| 2019-11-13 | $14.38 | $14.38 | $13.82 | $14.04 | $8.42 | 3,269,220 |
| 2019-11-12 | $14.18 | $14.42 | $14.02 | $14.33 | $8.59 | 2,634,340 |
| 2019-11-11 | $14.85 | $14.90 | $14.16 | $14.16 | $8.49 | 4,094,130 |
| 2019-11-08 | $15.45 | $15.53 | $14.91 | $15.01 | $9.00 | 3,609,910 |
| 2019-11-07 | $15.28 | $15.42 | $15.21 | $15.36 | $9.21 | 1,646,340 |
| 2019-11-06 | $15.25 | $15.52 | $15.15 | $15.28 | $9.16 | 2,223,580 |
| 2019-11-05 | $15.58 | $15.70 | $15.25 | $15.39 | $9.23 | 3,087,670 |
| 2019-11-04 | $15.56 | $15.80 | $15.54 | $15.58 | $9.34 | 2,980,850 |
| 2019-11-01 | $15.48 | $15.73 | $15.15 | $15.73 | $9.43 | 3,572,000 |
| 2019-10-31 | $15.45 | $15.62 | $15.30 | $15.60 | $9.36 | 2,812,400 |
| 2019-10-30 | $15.92 | $15.93 | $15.30 | $15.42 | $9.25 | 5,132,070 |
| 2019-10-29 | $16.49 | $16.66 | $15.92 | $15.94 | $9.56 | 5,725,190 |
| 2019-10-28 | $15.94 | $16.78 | $15.80 | $16.49 | $9.89 | 7,428,090 |
| 2019-10-25 | $16.10 | $16.19 | $15.78 | $15.94 | $9.56 | 3,814,190 |
| 2019-10-24 | $16.02 | $16.45 | $15.72 | $16.30 | $9.78 | 4,404,450 |
| 2019-10-23 | $16.30 | $16.47 | $16.03 | $16.05 | $9.63 | 5,484,750 |
| 2019-10-22 | $15.89 | $16.56 | $15.81 | $16.54 | $9.92 | 8,139,510 |
| 2019-10-21 | $15.70 | $15.97 | $15.19 | $15.89 | $9.53 | 3,145,570 |
| 2019-10-18 | $15.69 | $16.14 | $15.62 | $15.84 | $9.50 | 4,179,290 |
| 2019-10-17 | $16.15 | $16.15 | $15.63 | $15.80 | $9.48 | 4,453,500 |
| 2019-10-16 | $16.09 | $16.33 | $15.70 | $16.23 | $9.73 | 5,011,950 |
| 2019-10-15 | $15.66 | $16.39 | $15.53 | $16.04 | $9.62 | 7,206,340 |
| 2019-10-14 | $15.75 | $16.12 | $15.71 | $16.02 | $9.61 | 5,385,500 |
| 2019-10-11 | $15.36 | $15.88 | $15.31 | $15.68 | $9.40 | 3,878,950 |
| 2019-10-10 | $15.28 | $15.39 | $15.16 | $15.37 | $9.22 | 2,242,520 |
| 2019-10-09 | $14.78 | $15.30 | $14.54 | $15.30 | $9.18 | 2,424,850 |
| 2019-10-08 | $14.80 | $15.09 | $14.80 | $14.83 | $8.89 | 1,752,110 |
| 2019-10-07 | $14.88 | $14.88 | $14.88 | $14.88 | $8.92 | 0 |
| 2019-10-04 | $14.88 | $14.88 | $14.88 | $14.88 | $8.92 | 0 |
| 2019-10-03 | $14.88 | $14.88 | $14.88 | $14.88 | $8.92 | 0 |
| 2019-10-02 | $14.88 | $14.88 | $14.88 | $14.88 | $8.92 | 0 |
| 2019-10-01 | $14.88 | $14.88 | $14.88 | $14.88 | $8.92 | 0 |
| 2019-09-30 | $15.32 | $15.32 | $14.82 | $14.88 | $8.92 | 2,318,810 |
| 2019-09-27 | $15.26 | $15.45 | $15.03 | $15.24 | $9.14 | 3,151,270 |
| 2019-09-26 | $15.85 | $16.02 | $15.10 | $15.10 | $9.06 | 5,244,230 |
| 2019-09-25 | $15.95 | $16.16 | $15.67 | $15.88 | $9.52 | 6,856,690 |
| 2019-09-24 | $15.45 | $16.10 | $15.40 | $15.80 | $9.48 | 5,741,200 |
| 2019-09-23 | $15.64 | $15.67 | $15.10 | $15.47 | $9.28 | 4,368,180 |
| 2019-09-20 | $15.49 | $16.25 | $15.41 | $15.86 | $9.51 | 7,198,590 |
| 2019-09-19 | $15.30 | $15.32 | $15.02 | $15.31 | $9.18 | 2,240,680 |
| 2019-09-18 | $15.12 | $15.44 | $15.12 | $15.18 | $9.10 | 2,528,290 |
| 2019-09-17 | $15.55 | $15.59 | $15.01 | $15.11 | $9.06 | 3,713,300 |
| 2019-09-16 | $15.84 | $15.95 | $15.56 | $15.65 | $9.39 | 3,403,230 |
| 2019-09-13 | $15.78 | $15.78 | $15.78 | $15.78 | $9.46 | 0 |
| 2019-09-12 | $15.97 | $15.98 | $15.71 | $15.78 | $9.46 | 3,592,400 |
| 2019-09-11 | $15.68 | $16.04 | $15.53 | $16.04 | $9.62 | 5,203,170 |
| 2019-09-10 | $15.93 | $15.94 | $15.50 | $15.70 | $9.42 | 4,271,770 |
| 2019-09-09 | $15.85 | $16.05 | $15.61 | $16.00 | $9.60 | 5,374,690 |
| 2019-09-06 | $15.40 | $16.07 | $15.35 | $15.85 | $9.51 | 6,680,660 |
| 2019-09-05 | $15.35 | $15.65 | $15.29 | $15.42 | $9.25 | 5,502,950 |
| 2019-09-04 | $15.35 | $15.42 | $15.00 | $15.29 | $9.17 | 3,854,730 |
| 2019-09-03 | $15.45 | $15.58 | $15.18 | $15.29 | $9.17 | 4,192,460 |
| 2019-09-02 | $14.82 | $15.41 | $14.82 | $15.31 | $9.18 | 4,661,280 |
| 2019-08-30 | $15.55 | $15.55 | $14.55 | $14.82 | $8.89 | 5,712,870 |
| 2019-08-29 | $15.35 | $15.65 | $15.31 | $15.38 | $9.22 | 3,324,000 |
| 2019-08-28 | $15.76 | $15.76 | $15.25 | $15.43 | $9.25 | 5,441,600 |
| 2019-08-27 | $15.86 | $16.09 | $15.62 | $15.82 | $9.49 | 6,118,040 |
| 2019-08-26 | $15.83 | $15.94 | $15.57 | $15.81 | $9.48 | 5,307,520 |
| 2019-08-23 | $16.24 | $16.60 | $15.93 | $16.11 | $9.66 | 6,957,770 |
| 2019-08-22 | $15.89 | $16.41 | $15.59 | $16.32 | $9.79 | 7,910,250 |
| 2019-08-21 | $15.34 | $16.18 | $15.27 | $15.89 | $9.53 | 9,445,060 |
| 2019-08-20 | $15.78 | $15.78 | $15.20 | $15.40 | $9.24 | 8,138,610 |
| 2019-08-19 | $15.00 | $15.78 | $14.96 | $15.61 | $9.36 | 9,079,590 |
| 2019-08-16 | $15.23 | $15.23 | $14.86 | $14.95 | $8.97 | 6,274,540 |
| 2019-08-15 | $14.89 | $15.28 | $14.76 | $15.25 | $9.15 | 6,149,740 |
| 2019-08-14 | $14.92 | $15.49 | $14.92 | $15.35 | $9.21 | 9,278,280 |
| 2019-08-13 | $15.04 | $15.28 | $14.73 | $14.79 | $8.87 | 8,289,160 |
| 2019-08-12 | $14.92 | $15.38 | $14.86 | $15.33 | $9.19 | 9,658,990 |
| 2019-08-09 | $14.80 | $15.24 | $14.70 | $14.84 | $8.90 | 11,559,100 |
| 2019-08-08 | $14.69 | $14.93 | $14.39 | $14.76 | $8.85 | 11,341,660 |
| 2019-08-07 | $13.90 | $15.15 | $13.77 | $14.77 | $8.86 | 15,276,360 |
| 2019-08-06 | $14.00 | $14.00 | $13.20 | $13.77 | $8.26 | 6,348,370 |
| 2019-08-05 | $14.61 | $14.80 | $14.21 | $14.36 | $8.61 | 5,483,270 |
| 2019-08-02 | $14.63 | $14.97 | $14.40 | $14.78 | $8.86 | 8,888,820 |
| 2019-08-01 | $14.02 | $15.18 | $14.02 | $15.04 | $9.02 | 12,549,690 |
| 2019-07-31 | $13.70 | $14.44 | $13.68 | $14.23 | $8.53 | 8,482,540 |
| 2019-07-30 | $13.58 | $13.95 | $13.58 | $13.74 | $8.24 | 4,084,770 |
| 2019-07-29 | $13.54 | $13.80 | $13.54 | $13.68 | $8.20 | 3,251,620 |
| 2019-07-26 | $13.80 | $13.80 | $13.57 | $13.64 | $8.18 | 2,969,290 |
| 2019-07-25 | $13.58 | $13.86 | $13.55 | $13.81 | $8.28 | 4,526,010 |
| 2019-07-24 | $13.39 | $13.82 | $13.38 | $13.65 | $8.19 | 4,534,560 |
| 2019-07-23 | $13.30 | $13.44 | $13.21 | $13.43 | $8.05 | 3,570,010 |
| 2019-07-22 | $13.80 | $13.80 | $13.16 | $13.19 | $7.91 | 5,257,170 |
| 2019-07-19 | $14.03 | $14.18 | $13.71 | $13.73 | $8.23 | 7,098,200 |
| 2019-07-18 | $13.90 | $14.34 | $13.87 | $14.06 | $8.43 | 6,478,150 |
| 2019-07-17 | $14.25 | $14.43 | $13.95 | $14.02 | $8.41 | 9,848,750 |
| 2019-07-16 | $14.26 | $14.67 | $14.18 | $14.40 | $8.64 | 11,159,490 |
| 2019-07-15 | $14.09 | $14.84 | $13.70 | $14.47 | $8.68 | 18,531,640 |
| 2019-07-12 | $17.37 | $17.38 | $14.78 | $14.86 | $8.91 | 28,217,690 |
| 2019-07-11 | $14.88 | $15.80 | $14.71 | $15.80 | $9.48 | 7,306,210 |
| 2019-07-10 | $13.96 | $14.36 | $13.96 | $14.36 | $8.61 | 4,455,460 |
| 2019-07-09 | $12.95 | $13.12 | $12.59 | $13.05 | $7.83 | 3,070,880 |
| 2019-07-08 | $13.98 | $14.04 | $12.88 | $12.88 | $7.73 | 5,823,630 |
| 2019-07-05 | $13.70 | $14.20 | $13.60 | $14.01 | $8.40 | 5,669,050 |
| 2019-07-04 | $13.72 | $13.86 | $13.59 | $13.64 | $8.18 | 1,887,130 |
| 2019-07-03 | $13.88 | $13.90 | $13.50 | $13.79 | $8.27 | 3,429,050 |
| 2019-07-02 | $13.60 | $13.95 | $13.48 | $13.95 | $8.37 | 4,123,550 |
| 2019-07-01 | $13.55 | $13.75 | $13.35 | $13.62 | $8.17 | 3,172,580 |
| 2019-06-28 | $13.70 | $13.84 | $13.24 | $13.31 | $7.98 | 3,478,810 |
| 2019-06-27 | $13.84 | $14.07 | $13.56 | $13.70 | $8.22 | 4,440,710 |
| 2019-06-26 | $13.91 | $13.99 | $13.68 | $13.84 | $8.30 | 3,427,730 |
| 2019-06-25 | $13.65 | $14.38 | $13.53 | $14.09 | $8.45 | 6,997,310 |
| 2019-06-24 | $13.71 | $13.83 | $13.51 | $13.65 | $8.19 | 2,524,300 |
| 2019-06-21 | $13.80 | $13.95 | $13.55 | $13.90 | $8.34 | 5,885,180 |
| 2019-06-20 | $13.33 | $13.72 | $13.11 | $13.64 | $8.18 | 4,196,380 |
| 2019-06-19 | $13.57 | $13.60 | $13.24 | $13.27 | $7.96 | 3,096,230 |
| 2019-06-18 | $13.64 | $13.65 | $13.23 | $13.26 | $7.95 | 3,042,710 |
| 2019-06-17 | $13.28 | $13.87 | $13.22 | $13.67 | $8.20 | 4,531,190 |
| 2019-06-14 | $13.68 | $14.58 | $13.43 | $13.48 | $8.08 | 6,319,670 |
| 2019-06-13 | $13.70 | $13.90 | $13.56 | $13.66 | $8.19 | 4,662,950 |
| 2019-06-12 | $14.00 | $14.45 | $13.90 | $13.93 | $8.35 | 7,539,430 |
| 2019-06-11 | $13.50 | $14.28 | $13.40 | $14.20 | $8.52 | 10,245,400 |
| 2019-06-10 | $13.27 | $14.10 | $12.85 | $13.75 | $8.25 | 9,068,580 |
| 2019-06-07 | $13.12 | $13.12 | $13.12 | $13.12 | $7.87 | 0 |
| 2019-06-06 | $13.45 | $13.45 | $12.87 | $13.12 | $7.87 | 9,095,910 |
| 2019-06-05 | $12.55 | $13.75 | $12.55 | $13.75 | $8.10 | 10,393,930 |
| 2019-06-04 | $13.28 | $13.29 | $12.31 | $12.50 | $7.37 | 4,136,010 |
| 2019-06-03 | $13.42 | $13.49 | $13.00 | $13.23 | $7.80 | 3,864,910 |
| 2019-05-31 | $13.33 | $13.68 | $13.33 | $13.42 | $7.91 | 6,342,760 |
| 2019-05-30 | $12.87 | $13.88 | $12.82 | $13.74 | $8.10 | 8,806,710 |
| 2019-05-29 | $12.75 | $13.15 | $12.72 | $12.84 | $7.57 | 3,236,690 |
| 2019-05-28 | $12.91 | $12.95 | $12.73 | $12.75 | $7.52 | 2,414,760 |
| 2019-05-27 | $12.30 | $13.02 | $12.18 | $12.85 | $7.57 | 3,612,140 |
| 2019-05-24 | $12.17 | $12.38 | $12.07 | $12.20 | $7.19 | 1,960,630 |
| 2019-05-23 | $12.73 | $12.90 | $12.12 | $12.20 | $7.19 | 3,676,320 |
| 2019-05-22 | $12.68 | $13.17 | $12.57 | $12.94 | $7.63 | 4,902,900 |
| 2019-05-21 | $12.32 | $12.70 | $12.23 | $12.56 | $7.40 | 2,362,400 |
| 2019-05-20 | $12.37 | $12.39 | $11.88 | $12.24 | $7.21 | 2,028,510 |
| 2019-05-17 | $12.81 | $12.85 | $12.08 | $12.28 | $7.24 | 2,865,040 |
| 2019-05-16 | $12.64 | $12.96 | $12.63 | $12.80 | $7.54 | 2,596,070 |
| 2019-05-15 | $12.46 | $12.74 | $12.46 | $12.64 | $7.45 | 1,918,580 |
| 2019-05-14 | $12.30 | $12.59 | $12.30 | $12.43 | $7.33 | 1,834,680 |
| 2019-05-13 | $12.37 | $12.57 | $12.27 | $12.43 | $7.33 | 2,093,250 |
| 2019-05-10 | $12.10 | $12.53 | $11.91 | $12.49 | $7.36 | 3,215,140 |
| 2019-05-09 | $12.03 | $12.35 | $11.92 | $12.01 | $7.08 | 2,277,740 |
| 2019-05-08 | $11.76 | $12.38 | $11.68 | $12.09 | $7.13 | 2,391,330 |
| 2019-05-07 | $11.90 | $12.17 | $11.82 | $12.05 | $7.10 | 1,938,160 |
| 2019-05-06 | $12.50 | $12.76 | $11.75 | $11.83 | $6.97 | 3,209,130 |
| 2019-05-03 | $13.03 | $13.03 | $13.03 | $13.03 | $7.68 | 0 |
| 2019-05-02 | $13.03 | $13.03 | $13.03 | $13.03 | $7.68 | 0 |
| 2019-05-01 | $13.03 | $13.03 | $13.03 | $13.03 | $7.68 | 0 |
| 2019-04-30 | $12.80 | $13.08 | $12.76 | $13.03 | $7.68 | 1,905,160 |
| 2019-04-29 | $13.00 | $13.12 | $12.52 | $12.76 | $7.52 | 2,941,430 |
| 2019-04-26 | $13.00 | $13.15 | $12.80 | $12.92 | $7.62 | 2,636,930 |
| 2019-04-25 | $13.85 | $13.96 | $12.98 | $13.04 | $7.69 | 4,711,970 |
| 2019-04-24 | $13.66 | $13.95 | $13.51 | $13.94 | $8.22 | 4,072,400 |
| 2019-04-23 | $13.64 | $13.77 | $13.46 | $13.65 | $8.05 | 3,302,170 |
| 2019-04-22 | $13.95 | $14.10 | $13.45 | $13.63 | $8.03 | 5,038,220 |
| 2019-04-19 | $14.05 | $14.25 | $13.71 | $13.95 | $8.22 | 5,217,270 |
| 2019-04-18 | $14.55 | $15.00 | $14.05 | $14.16 | $8.35 | 6,942,120 |
| 2019-04-17 | $14.90 | $14.90 | $14.51 | $14.56 | $8.58 | 8,561,890 |
| 2019-04-16 | $13.95 | $15.04 | $13.90 | $15.04 | $8.87 | 12,814,120 |
| 2019-04-15 | $14.10 | $15.05 | $13.81 | $14.18 | $8.36 | 13,082,780 |
| 2019-04-12 | $13.07 | $14.20 | $13.07 | $14.00 | $8.25 | 9,113,180 |
| 2019-04-11 | $13.70 | $13.75 | $13.17 | $13.21 | $7.79 | 4,907,260 |
| 2019-04-10 | $13.27 | $13.79 | $12.93 | $13.66 | $8.05 | 6,962,700 |
| 2019-04-09 | $13.50 | $13.65 | $13.15 | $13.31 | $7.85 | 5,369,560 |
| 2019-04-08 | $13.09 | $13.68 | $12.92 | $13.62 | $8.03 | 9,032,550 |
| 2019-04-05 | $13.06 | $13.06 | $13.06 | $13.06 | $7.70 | 0 |
| 2019-04-04 | $13.25 | $13.40 | $12.91 | $13.06 | $7.70 | 4,299,930 |
| 2019-04-03 | $13.03 | $13.15 | $12.88 | $13.08 | $7.71 | 4,025,720 |
| 2019-04-02 | $12.98 | $13.23 | $12.86 | $13.12 | $7.73 | 5,292,050 |
| 2019-04-01 | $12.67 | $13.05 | $12.62 | $12.95 | $7.63 | 4,092,290 |
| 2019-03-29 | $12.21 | $12.60 | $12.13 | $12.52 | $7.38 | 3,142,970 |
| 2019-03-28 | $12.21 | $12.39 | $12.10 | $12.12 | $7.14 | 1,986,050 |
| 2019-03-27 | $12.26 | $12.37 | $12.12 | $12.30 | $7.25 | 2,445,510 |
| 2019-03-26 | $12.86 | $12.87 | $12.20 | $12.23 | $7.21 | 4,226,780 |
| 2019-03-25 | $12.78 | $12.96 | $12.70 | $12.77 | $7.53 | 3,441,110 |
| 2019-03-22 | $13.16 | $13.16 | $12.82 | $13.12 | $7.73 | 4,508,050 |
| 2019-03-21 | $12.98 | $13.35 | $12.98 | $13.24 | $7.80 | 6,829,920 |
| 2019-03-20 | $13.15 | $13.17 | $12.63 | $12.96 | $7.64 | 4,112,970 |
| 2019-03-19 | $13.13 | $13.33 | $12.81 | $13.15 | $7.75 | 5,808,150 |
| 2019-03-18 | $12.69 | $13.11 | $12.67 | $13.03 | $7.68 | 4,603,830 |
| 2019-03-15 | $12.69 | $12.82 | $12.42 | $12.66 | $7.46 | 3,628,800 |
| 2019-03-14 | $13.30 | $13.30 | $12.39 | $12.60 | $7.43 | 6,194,770 |
| 2019-03-13 | $13.15 | $13.39 | $12.80 | $13.39 | $7.89 | 8,713,290 |
| 2019-03-12 | $13.01 | $13.59 | $12.88 | $13.14 | $7.75 | 7,656,510 |
| 2019-03-11 | $12.31 | $12.91 | $12.31 | $12.83 | $7.56 | 5,351,000 |
| 2019-03-08 | $12.89 | $13.07 | $12.25 | $12.29 | $7.24 | 7,871,910 |
| 2019-03-07 | $12.76 | $13.68 | $12.61 | $13.25 | $7.81 | 10,227,160 |
| 2019-03-06 | $12.55 | $13.10 | $12.38 | $12.88 | $7.59 | 8,918,740 |
| 2019-03-05 | $12.14 | $12.47 | $12.14 | $12.42 | $7.32 | 6,008,500 |
| 2019-03-04 | $12.05 | $12.44 | $12.05 | $12.14 | $7.16 | 5,827,790 |
| 2019-03-01 | $12.25 | $12.25 | $11.91 | $12.06 | $7.11 | 3,143,630 |
| 2019-02-28 | $12.06 | $12.23 | $11.97 | $12.16 | $7.17 | 3,495,800 |
| 2019-02-27 | $12.08 | $12.33 | $11.89 | $11.98 | $7.06 | 5,435,810 |
| 2019-02-26 | $12.01 | $12.63 | $11.88 | $12.12 | $7.14 | 8,989,680 |
| 2019-02-25 | $11.70 | $12.18 | $11.59 | $12.16 | $7.17 | 6,787,520 |
| 2019-02-22 | $11.42 | $11.59 | $11.23 | $11.57 | $6.82 | 3,240,570 |
| 2019-02-21 | $11.54 | $11.65 | $11.31 | $11.43 | $6.74 | 3,723,650 |
| 2019-02-20 | $11.43 | $11.84 | $11.33 | $11.57 | $6.82 | 4,969,390 |
| 2019-02-19 | $11.60 | $11.64 | $11.14 | $11.31 | $6.67 | 3,267,660 |
| 2019-02-18 | $11.14 | $11.46 | $11.13 | $11.45 | $6.75 | 3,161,450 |
| 2019-02-15 | $11.06 | $11.16 | $11.02 | $11.09 | $6.54 | 2,090,140 |
| 2019-02-14 | $11.00 | $11.19 | $10.95 | $11.04 | $6.51 | 2,329,710 |
| 2019-02-13 | $10.90 | $11.26 | $10.83 | $11.05 | $6.51 | 2,843,130 |
| 2019-02-12 | $10.87 | $10.92 | $10.75 | $10.90 | $6.42 | 2,061,210 |
| 2019-02-11 | $10.49 | $10.88 | $10.48 | $10.80 | $6.37 | 1,764,400 |
| 2019-02-08 | $10.47 | $10.47 | $10.47 | $10.47 | $6.17 | 0 |
| 2019-02-07 | $10.47 | $10.47 | $10.47 | $10.47 | $6.17 | 0 |
| 2019-02-06 | $10.47 | $10.47 | $10.47 | $10.47 | $6.17 | 0 |
| 2019-02-05 | $10.47 | $10.47 | $10.47 | $10.47 | $6.17 | 0 |
| 2019-02-04 | $10.47 | $10.47 | $10.47 | $10.47 | $6.17 | 0 |
| 2019-02-01 | $10.18 | $10.47 | $10.18 | $10.47 | $6.17 | 1,324,500 |
| 2019-01-31 | $10.44 | $10.60 | $9.93 | $10.11 | $5.96 | 1,996,200 |
| 2019-01-30 | $10.55 | $10.69 | $10.35 | $10.42 | $6.14 | 1,523,750 |
| 2019-01-29 | $11.17 | $11.28 | $10.20 | $10.61 | $6.25 | 2,815,780 |
| 2019-01-28 | $11.64 | $11.77 | $11.13 | $11.16 | $6.58 | 2,362,600 |
| 2019-01-25 | $11.76 | $11.96 | $11.56 | $11.56 | $6.81 | 2,151,070 |
| 2019-01-24 | $11.85 | $12.01 | $11.79 | $11.83 | $6.97 | 3,088,420 |
| 2019-01-23 | $11.62 | $11.97 | $11.58 | $11.94 | $7.04 | 3,055,180 |
| 2019-01-22 | $11.65 | $11.93 | $11.55 | $11.76 | $6.93 | 2,355,520 |
| 2019-01-21 | $11.62 | $11.75 | $11.57 | $11.66 | $6.87 | 2,344,320 |
| 2019-01-18 | $11.49 | $11.90 | $11.49 | $11.74 | $6.92 | 3,115,310 |
| 2019-01-17 | $11.86 | $11.86 | $11.50 | $11.52 | $6.79 | 2,637,580 |
| 2019-01-16 | $12.00 | $12.00 | $11.72 | $11.77 | $6.94 | 2,945,350 |
| 2019-01-15 | $11.96 | $12.00 | $11.71 | $11.98 | $7.06 | 3,530,080 |
| 2019-01-14 | $12.12 | $12.48 | $11.99 | $12.01 | $7.08 | 5,784,160 |
| 2019-01-11 | $11.87 | $12.10 | $11.82 | $12.07 | $7.11 | 3,928,360 |
| 2019-01-10 | $12.01 | $12.05 | $11.80 | $11.88 | $7.00 | 3,523,130 |
| 2019-01-09 | $12.18 | $12.38 | $11.93 | $11.93 | $7.03 | 6,081,480 |
| 2019-01-08 | $12.33 | $12.33 | $12.04 | $12.12 | $7.14 | 5,984,980 |
| 2019-01-07 | $11.86 | $12.48 | $11.76 | $12.46 | $7.34 | 10,654,180 |
| 2019-01-04 | $11.20 | $12.07 | $11.08 | $11.89 | $7.01 | 7,990,440 |
| 2019-01-03 | $11.10 | $11.56 | $11.01 | $11.40 | $6.72 | 4,069,480 |
| 2019-01-02 | $11.03 | $11.28 | $11.02 | $11.06 | $6.52 | 1,724,170 |
| 2019-01-01 | $11.02 | $11.02 | $11.02 | $11.02 | $6.50 | 0 |
| 2018-12-31 | $11.02 | $11.02 | $11.02 | $11.02 | $6.50 | 0 |
| 2018-12-28 | $11.21 | $11.25 | $10.90 | $11.02 | $6.50 | 2,376,800 |
| 2018-12-27 | $11.74 | $11.77 | $11.20 | $11.21 | $6.61 | 4,099,130 |
| 2018-12-26 | $11.41 | $11.41 | $11.41 | $11.41 | $6.73 | 0 |
| 2018-12-25 | $11.41 | $11.41 | $11.41 | $11.41 | $6.73 | 0 |
| 2018-12-24 | $11.30 | $11.51 | $11.15 | $11.41 | $6.73 | 3,506,630 |
| 2018-12-21 | $11.23 | $11.26 | $10.94 | $11.17 | $6.58 | 1,731,650 |
| 2018-12-20 | $10.85 | $11.18 | $10.85 | $11.18 | $6.59 | 1,896,900 |
| 2018-12-19 | $11.05 | $11.19 | $10.93 | $10.98 | $6.47 | 1,793,610 |
| 2018-12-18 | $10.90 | $11.20 | $10.90 | $11.07 | $6.53 | 1,894,150 |
| 2018-12-17 | $10.90 | $11.09 | $10.74 | $11.08 | $6.53 | 2,204,070 |
| 2018-12-14 | $11.35 | $11.41 | $10.90 | $10.96 | $6.46 | 3,403,950 |
| 2018-12-13 | $11.25 | $11.65 | $11.19 | $11.46 | $6.75 | 3,993,540 |
| 2018-12-12 | $11.26 | $11.36 | $11.13 | $11.34 | $6.68 | 2,858,710 |
| 2018-12-11 | $11.11 | $11.19 | $11.02 | $11.11 | $6.55 | 1,872,720 |
| 2018-12-10 | $11.02 | $11.20 | $10.99 | $11.11 | $6.55 | 2,136,900 |
| 2018-12-07 | $11.21 | $11.38 | $11.05 | $11.10 | $6.54 | 3,620,710 |
| 2018-12-06 | $11.57 | $11.68 | $11.21 | $11.29 | $6.65 | 6,483,520 |
| 2018-12-05 | $10.85 | $12.16 | $10.83 | $11.75 | $6.93 | 10,695,340 |
| 2018-12-04 | $10.95 | $11.09 | $10.88 | $11.06 | $6.52 | 2,052,940 |
| 2018-12-03 | $11.00 | $11.10 | $10.83 | $11.04 | $6.51 | 2,774,010 |
| 2018-11-30 | $10.44 | $10.72 | $10.40 | $10.69 | $6.30 | 1,975,310 |
| 2018-11-29 | $10.85 | $11.10 | $10.51 | $10.58 | $6.24 | 3,432,570 |
| 2018-11-28 | $10.64 | $10.71 | $10.34 | $10.69 | $6.30 | 1,772,150 |
| 2018-11-27 | $10.64 | $10.70 | $10.46 | $10.58 | $6.24 | 1,370,850 |
| 2018-11-26 | $10.58 | $10.74 | $10.50 | $10.51 | $6.19 | 1,629,700 |
| 2018-11-23 | $11.51 | $11.59 | $10.48 | $10.54 | $6.21 | 3,748,820 |
| 2018-11-22 | $11.57 | $11.64 | $11.41 | $11.54 | $6.80 | 1,851,890 |
| 2018-11-21 | $11.30 | $11.59 | $11.24 | $11.57 | $6.82 | 2,271,370 |
| 2018-11-20 | $11.93 | $11.98 | $11.51 | $11.57 | $6.82 | 3,452,990 |
| 2018-11-19 | $11.90 | $12.06 | $11.68 | $12.04 | $7.10 | 3,818,320 |
| 2018-11-16 | $11.89 | $12.01 | $11.75 | $11.90 | $7.01 | 4,513,520 |
| 2018-11-15 | $11.49 | $11.97 | $11.48 | $11.95 | $7.04 | 5,770,410 |
| 2018-11-14 | $11.63 | $11.84 | $11.48 | $11.58 | $6.83 | 3,879,300 |
| 2018-11-13 | $11.39 | $11.79 | $11.35 | $11.65 | $6.87 | 4,695,710 |
| 2018-11-12 | $11.19 | $11.60 | $11.00 | $11.58 | $6.83 | 3,428,890 |
| 2018-11-09 | $11.41 | $11.41 | $11.18 | $11.19 | $6.60 | 2,452,470 |
| 2018-11-08 | $11.81 | $11.86 | $11.28 | $11.33 | $6.68 | 4,041,030 |
| 2018-11-07 | $11.40 | $12.07 | $11.40 | $11.53 | $6.80 | 7,930,660 |
| 2018-11-06 | $11.40 | $11.50 | $11.17 | $11.37 | $6.70 | 3,558,110 |
| 2018-11-05 | $11.63 | $11.86 | $11.44 | $11.61 | $6.84 | 6,258,810 |
| 2018-11-02 | $11.45 | $11.78 | $11.24 | $11.73 | $6.91 | 8,480,020 |
| 2018-11-01 | $11.28 | $11.60 | $11.13 | $11.37 | $6.70 | 8,271,320 |
| 2018-10-31 | $10.63 | $11.64 | $10.55 | $11.63 | $6.86 | 10,849,910 |
| 2018-10-30 | $10.50 | $10.66 | $10.18 | $10.58 | $6.24 | 1,877,630 |
| 2018-10-29 | $10.44 | $10.54 | $10.29 | $10.39 | $6.12 | 1,501,750 |
| 2018-10-26 | $10.48 | $10.88 | $10.48 | $10.50 | $6.19 | 2,628,880 |
| 2018-10-25 | $10.30 | $10.47 | $10.15 | $10.35 | $6.10 | 2,052,810 |
| 2018-10-24 | $10.69 | $10.80 | $10.52 | $10.66 | $6.28 | 2,207,110 |
| 2018-10-23 | $10.61 | $11.33 | $10.45 | $10.78 | $6.35 | 3,416,130 |
| 2018-10-22 | $10.28 | $10.80 | $10.27 | $10.67 | $6.29 | 2,439,160 |
| 2018-10-19 | $9.80 | $10.27 | $9.70 | $10.22 | $6.02 | 1,956,200 |
| 2018-10-18 | $10.30 | $10.30 | $9.99 | $10.08 | $5.94 | 2,117,110 |
| 2018-10-17 | $10.33 | $10.55 | $10.10 | $10.39 | $6.12 | 2,116,780 |
| 2018-10-16 | $10.66 | $10.87 | $9.97 | $10.22 | $6.02 | 2,321,770 |
| 2018-10-15 | $10.70 | $10.91 | $10.60 | $10.63 | $6.27 | 2,069,930 |
| 2018-10-12 | $10.75 | $10.93 | $10.06 | $10.61 | $6.25 | 3,126,680 |
| 2018-10-11 | $11.45 | $11.58 | $10.76 | $10.77 | $6.35 | 3,857,470 |
| 2018-10-10 | $11.77 | $12.10 | $11.68 | $11.95 | $7.04 | 3,464,610 |
| 2018-10-09 | $11.30 | $11.77 | $11.28 | $11.68 | $6.88 | 2,318,080 |
| 2018-10-08 | $11.60 | $11.79 | $11.29 | $11.32 | $6.67 | 1,975,880 |
| 2018-10-05 | $11.87 | $11.87 | $11.87 | $11.87 | $7.00 | 0 |
| 2018-10-04 | $11.87 | $11.87 | $11.87 | $11.87 | $7.00 | 0 |
| 2018-10-03 | $11.87 | $11.87 | $11.87 | $11.87 | $7.00 | 0 |
| 2018-10-02 | $11.87 | $11.87 | $11.87 | $11.87 | $7.00 | 0 |
| 2018-10-01 | $11.87 | $11.87 | $11.87 | $11.87 | $7.00 | 0 |
| 2018-09-28 | $11.61 | $11.95 | $11.60 | $11.87 | $7.00 | 2,344,080 |
| 2018-09-27 | $11.90 | $11.95 | $11.56 | $11.59 | $6.83 | 2,831,380 |
| 2018-09-26 | $11.94 | $12.04 | $11.80 | $11.94 | $7.04 | 3,045,320 |
| 2018-09-25 | $11.79 | $12.12 | $11.66 | $12.03 | $7.09 | 4,690,040 |
| 2018-09-24 | $11.69 | $11.69 | $11.69 | $11.69 | $6.89 | 0 |
| 2018-09-21 | $11.57 | $11.80 | $11.47 | $11.69 | $6.89 | 3,263,550 |
| 2018-09-20 | $11.77 | $11.87 | $11.57 | $11.61 | $6.84 | 4,567,060 |
| 2018-09-19 | $11.39 | $12.38 | $11.33 | $11.91 | $7.02 | 6,902,500 |
| 2018-09-18 | $11.06 | $11.28 | $10.94 | $11.25 | $6.63 | 1,593,400 |
| 2018-09-17 | $11.22 | $11.31 | $11.00 | $11.00 | $6.48 | 1,501,730 |
| 2018-09-14 | $11.79 | $11.79 | $11.33 | $11.34 | $6.68 | 2,176,010 |
| 2018-09-13 | $11.70 | $11.71 | $11.37 | $11.62 | $6.85 | 1,939,530 |
| 2018-09-12 | $11.31 | $11.53 | $11.21 | $11.37 | $6.70 | 1,553,150 |
| 2018-09-11 | $11.31 | $11.46 | $11.19 | $11.36 | $6.70 | 1,261,240 |
| 2018-09-10 | $11.51 | $11.66 | $11.18 | $11.20 | $6.60 | 1,688,390 |
| 2018-09-07 | $11.68 | $11.87 | $11.42 | $11.54 | $6.80 | 2,517,100 |
| 2018-09-06 | $11.54 | $11.89 | $11.37 | $11.68 | $6.88 | 2,141,280 |
| 2018-09-05 | $11.79 | $12.08 | $11.52 | $11.54 | $6.80 | 2,013,370 |
| 2018-09-04 | $11.55 | $11.86 | $11.46 | $11.79 | $6.95 | 2,010,720 |
| 2018-09-03 | $11.74 | $11.82 | $11.25 | $11.57 | $6.82 | 1,989,790 |
| 2018-08-31 | $11.98 | $11.98 | $11.65 | $11.68 | $6.88 | 1,619,550 |
| 2018-08-30 | $12.30 | $12.42 | $11.80 | $11.86 | $6.99 | 2,344,690 |
| 2018-08-29 | $12.45 | $12.55 | $12.25 | $12.30 | $7.25 | 2,236,310 |
| 2018-08-28 | $12.31 | $12.85 | $12.16 | $12.59 | $7.42 | 4,530,210 |
| 2018-08-27 | $11.96 | $12.39 | $11.92 | $12.27 | $7.23 | 2,665,720 |
| 2018-08-24 | $11.93 | $12.03 | $11.80 | $11.86 | $6.99 | 1,488,060 |
| 2018-08-23 | $11.83 | $12.03 | $11.79 | $11.90 | $7.01 | 1,716,060 |
| 2018-08-22 | $12.04 | $12.12 | $11.74 | $11.77 | $6.94 | 1,779,800 |
| 2018-08-21 | $12.09 | $12.22 | $11.85 | $12.12 | $7.14 | 2,013,210 |
| 2018-08-20 | $11.87 | $12.09 | $11.59 | $12.03 | $7.09 | 2,049,720 |
| 2018-08-17 | $12.49 | $12.50 | $11.72 | $11.85 | $6.98 | 2,551,910 |
| 2018-08-16 | $12.03 | $12.47 | $11.80 | $12.33 | $7.27 | 2,341,210 |
| 2018-08-15 | $12.79 | $12.85 | $12.36 | $12.38 | $7.30 | 2,494,230 |
| 2018-08-14 | $12.69 | $12.94 | $12.57 | $12.84 | $7.57 | 2,896,410 |
| 2018-08-13 | $12.50 | $12.80 | $12.36 | $12.76 | $7.52 | 2,983,050 |
| 2018-08-10 | $12.88 | $12.88 | $12.56 | $12.77 | $7.53 | 3,287,070 |
| 2018-08-09 | $12.38 | $12.95 | $12.36 | $12.81 | $7.55 | 4,168,120 |
| 2018-08-08 | $12.85 | $12.89 | $12.26 | $12.36 | $7.29 | 3,390,000 |
| 2018-08-07 | $12.16 | $13.28 | $11.96 | $12.93 | $7.62 | 4,758,220 |
| 2018-08-06 | $12.71 | $12.87 | $11.84 | $12.15 | $7.16 | 3,660,150 |
| 2018-08-03 | $13.37 | $13.48 | $12.81 | $12.81 | $7.55 | 3,220,370 |
| 2018-08-02 | $14.40 | $14.53 | $13.13 | $13.38 | $7.89 | 5,074,490 |
| 2018-08-01 | $15.26 | $15.45 | $14.57 | $14.59 | $8.60 | 3,324,960 |
| 2018-07-31 | $15.16 | $15.40 | $15.05 | $15.16 | $8.94 | 2,581,280 |
| 2018-07-30 | $15.11 | $15.72 | $15.03 | $15.33 | $9.04 | 3,604,410 |
| 2018-07-27 | $15.31 | $15.54 | $15.03 | $15.15 | $8.93 | 3,245,500 |
| 2018-07-26 | $15.85 | $15.87 | $15.29 | $15.41 | $9.08 | 5,195,350 |
| 2018-07-25 | $15.90 | $16.16 | $15.62 | $15.98 | $9.42 | 7,495,280 |
| 2018-07-24 | $15.69 | $16.50 | $15.53 | $15.95 | $9.40 | 10,219,980 |
| 2018-07-23 | $15.11 | $15.85 | $14.85 | $15.74 | $9.28 | 7,258,820 |
| 2018-07-20 | $14.85 | $15.09 | $14.56 | $15.07 | $8.88 | 3,468,480 |
| 2018-07-19 | $15.59 | $15.66 | $14.81 | $14.98 | $8.83 | 4,351,310 |
| 2018-07-18 | $15.55 | $15.89 | $15.40 | $15.48 | $9.12 | 4,316,530 |
| 2018-07-17 | $15.60 | $15.60 | $15.23 | $15.58 | $9.18 | 3,795,100 |
| 2018-07-16 | $15.73 | $15.84 | $15.45 | $15.69 | $9.25 | 4,539,740 |
| 2018-07-13 | $15.73 | $15.93 | $15.41 | $15.87 | $9.35 | 8,240,830 |
| 2018-07-12 | $14.91 | $15.78 | $14.91 | $15.52 | $9.15 | 8,573,390 |
| 2018-07-11 | $15.00 | $15.27 | $14.67 | $15.05 | $8.87 | 5,474,510 |
| 2018-07-10 | $15.62 | $15.79 | $15.30 | $15.59 | $9.19 | 7,030,400 |
| 2018-07-09 | $14.80 | $15.58 | $14.80 | $15.32 | $9.03 | 4,949,450 |
| 2018-07-06 | $14.62 | $14.97 | $14.31 | $14.63 | $8.62 | 3,633,360 |
| 2018-07-05 | $15.15 | $15.15 | $14.60 | $14.61 | $8.61 | 5,139,180 |
| 2018-07-04 | $15.10 | $15.66 | $14.89 | $15.38 | $9.07 | 7,108,760 |
| 2018-07-03 | $14.87 | $15.16 | $14.56 | $15.12 | $8.91 | 3,887,370 |
| 2018-07-02 | $15.27 | $15.39 | $14.53 | $14.85 | $8.75 | 4,556,780 |
| 2018-06-29 | $14.90 | $15.36 | $14.82 | $15.30 | $9.02 | 4,585,270 |
| 2018-06-28 | $15.41 | $15.41 | $14.82 | $14.91 | $8.79 | 4,728,260 |
| 2018-06-27 | $15.16 | $15.55 | $14.98 | $15.38 | $9.07 | 5,790,450 |
| 2018-06-26 | $14.58 | $15.24 | $14.50 | $15.18 | $8.95 | 4,628,940 |
| 2018-06-25 | $15.10 | $15.38 | $14.90 | $14.92 | $8.79 | 4,685,910 |
| 2018-06-22 | $14.70 | $15.15 | $14.36 | $14.95 | $8.81 | 4,900,360 |
| 2018-06-21 | $15.14 | $15.92 | $14.30 | $14.60 | $8.61 | 7,545,460 |
| 2018-06-20 | $14.80 | $15.59 | $14.51 | $15.35 | $9.05 | 7,399,640 |
| 2018-06-19 | $15.67 | $16.00 | $15.35 | $15.35 | $9.05 | 5,394,970 |
| 2018-06-18 | $17.06 | $17.06 | $17.06 | $17.06 | $10.06 | 0 |
| 2018-06-15 | $18.81 | $19.24 | $17.06 | $17.06 | $10.06 | 11,839,600 |
| 2018-06-14 | $19.10 | $19.39 | $18.25 | $18.95 | $11.17 | 10,078,430 |
| 2018-06-13 | $25.50 | $25.77 | $24.42 | $24.80 | $11.20 | 10,488,990 |
| 2018-06-12 | $26.12 | $26.76 | $25.31 | $25.89 | $11.69 | 16,716,330 |
| 2018-06-11 | $23.42 | $25.74 | $23.42 | $25.74 | $11.63 | 15,306,690 |
| 2018-06-08 | $23.12 | $23.93 | $22.88 | $23.40 | $10.57 | 7,161,820 |
| 2018-06-07 | $25.80 | $26.86 | $24.00 | $24.30 | $10.98 | 10,845,240 |
| 2018-06-06 | $25.12 | $26.21 | $24.58 | $24.81 | $11.21 | 12,498,180 |
| 2018-06-05 | $23.88 | $24.51 | $23.51 | $24.35 | $11.00 | 7,748,780 |
| 2018-06-04 | $23.00 | $24.40 | $22.66 | $24.04 | $10.86 | 10,053,480 |
| 2018-06-01 | $22.29 | $24.48 | $22.28 | $23.29 | $10.52 | 9,433,010 |
| 2018-05-31 | $21.89 | $22.56 | $21.68 | $22.25 | $10.05 | 3,358,910 |
| 2018-05-30 | $22.60 | $22.79 | $21.26 | $21.48 | $9.70 | 4,851,920 |
| 2018-05-29 | $23.00 | $23.90 | $22.85 | $23.22 | $10.49 | 4,325,510 |
| 2018-05-28 | $23.38 | $24.15 | $23.21 | $23.22 | $10.49 | 7,331,810 |
| 2018-05-25 | $24.02 | $25.89 | $23.69 | $24.23 | $10.94 | 12,180,860 |
| 2018-05-24 | $24.38 | $24.58 | $23.41 | $23.54 | $10.63 | 3,610,540 |
| 2018-05-23 | $24.40 | $24.40 | $23.58 | $24.10 | $10.89 | 6,580,820 |
| 2018-05-22 | $23.11 | $24.21 | $23.01 | $24.00 | $10.84 | 7,064,070 |
| 2018-05-21 | $22.90 | $23.79 | $22.75 | $23.28 | $10.51 | 5,113,480 |
| 2018-05-18 | $22.54 | $22.92 | $22.47 | $22.87 | $10.33 | 3,781,290 |
| 2018-05-17 | $22.00 | $22.95 | $21.98 | $22.75 | $10.28 | 5,077,840 |
| 2018-05-16 | $22.45 | $22.45 | $22.01 | $22.05 | $9.96 | 2,529,690 |
| 2018-05-15 | $21.96 | $22.57 | $21.91 | $22.54 | $10.18 | 2,579,940 |
| 2018-05-14 | $22.09 | $22.48 | $21.87 | $21.97 | $9.92 | 3,135,970 |
| 2018-05-11 | $22.45 | $23.00 | $22.44 | $22.59 | $10.20 | 5,358,320 |
| 2018-05-10 | $22.38 | $22.48 | $22.01 | $22.44 | $10.14 | 3,131,800 |
| 2018-05-09 | $22.15 | $22.40 | $21.81 | $22.34 | $10.09 | 3,372,380 |
| 2018-05-08 | $22.02 | $22.55 | $21.82 | $22.15 | $10.00 | 3,720,010 |
| 2018-05-07 | $21.50 | $22.06 | $21.45 | $21.87 | $9.88 | 3,136,710 |
| 2018-05-04 | $21.31 | $21.63 | $21.29 | $21.33 | $9.63 | 2,048,730 |
| 2018-05-03 | $21.10 | $21.45 | $20.70 | $21.44 | $9.68 | 2,146,670 |
| 2018-05-02 | $21.20 | $21.44 | $20.66 | $21.08 | $9.52 | 1,852,600 |
| 2018-05-01 | $21.14 | $21.14 | $21.14 | $21.14 | $9.55 | 0 |
| 2018-04-30 | $21.14 | $21.14 | $21.14 | $21.14 | $9.55 | 0 |
| 2018-04-27 | $21.12 | $21.49 | $21.12 | $21.14 | $9.55 | 1,744,660 |
| 2018-04-26 | $21.79 | $21.99 | $21.00 | $21.01 | $9.49 | 2,765,520 |
| 2018-04-25 | $21.60 | $21.95 | $21.42 | $21.93 | $9.91 | 3,276,520 |
| 2018-04-24 | $20.95 | $21.73 | $20.95 | $21.73 | $9.81 | 3,199,880 |
| 2018-04-23 | $21.42 | $21.75 | $20.55 | $20.95 | $9.46 | 4,227,920 |
| 2018-04-20 | $23.05 | $23.37 | $21.74 | $21.76 | $9.83 | 9,405,170 |
| 2018-04-19 | $23.16 | $24.60 | $23.16 | $24.15 | $10.91 | 12,636,750 |
| 2018-04-18 | $23.30 | $23.70 | $21.51 | $22.59 | $10.20 | 5,333,100 |
| 2018-04-17 | $23.69 | $24.68 | $23.00 | $23.13 | $10.45 | 5,709,860 |
| 2018-04-16 | $23.61 | $24.19 | $22.50 | $23.06 | $10.42 | 4,854,080 |
| 2018-04-13 | $23.76 | $24.50 | $23.69 | $23.90 | $10.79 | 5,740,140 |
| 2018-04-12 | $23.58 | $24.26 | $23.31 | $23.56 | $10.64 | 4,874,470 |
| 2018-04-11 | $24.60 | $24.93 | $23.71 | $23.92 | $10.80 | 6,362,860 |
| 2018-04-10 | $23.90 | $24.55 | $22.97 | $24.14 | $10.90 | 10,248,280 |
| 2018-04-09 | $22.30 | $23.79 | $22.14 | $23.68 | $10.70 | 6,719,510 |
| 2018-04-06 | $22.89 | $22.89 | $22.89 | $22.89 | $10.34 | 0 |
| 2018-04-05 | $22.89 | $22.89 | $22.89 | $22.89 | $10.34 | 0 |
| 2018-04-04 | $23.11 | $23.98 | $22.76 | $22.89 | $10.34 | 6,931,540 |
| 2018-04-03 | $22.00 | $23.29 | $21.68 | $23.22 | $10.49 | 8,227,290 |
| 2018-04-02 | $22.32 | $23.15 | $22.32 | $22.50 | $10.16 | 5,215,260 |
| 2018-03-30 | $22.02 | $23.60 | $22.01 | $22.52 | $10.17 | 5,954,200 |
| 2018-03-29 | $21.14 | $22.60 | $21.14 | $22.17 | $10.01 | 5,419,970 |
| 2018-03-28 | $21.00 | $22.32 | $21.00 | $21.50 | $9.71 | 4,642,070 |
| 2018-03-27 | $21.13 | $21.74 | $20.93 | $21.27 | $9.61 | 4,055,700 |
| 2018-03-26 | $19.99 | $20.86 | $18.97 | $20.72 | $9.36 | 3,566,070 |
| 2018-03-23 | $21.53 | $21.86 | $20.70 | $20.70 | $9.35 | 5,029,460 |
| 2018-03-22 | $23.43 | $23.76 | $22.72 | $23.00 | $10.39 | 5,297,390 |
| 2018-03-21 | $23.00 | $23.58 | $22.56 | $22.70 | $10.25 | 5,262,810 |
| 2018-03-20 | $22.24 | $22.88 | $22.10 | $22.88 | $10.33 | 3,488,950 |
| 2018-03-19 | $22.34 | $23.10 | $22.13 | $22.60 | $10.21 | 3,287,730 |
| 2018-03-16 | $22.08 | $22.37 | $21.91 | $22.16 | $10.01 | 2,436,260 |
| 2018-03-15 | $23.06 | $23.27 | $21.33 | $22.15 | $10.00 | 5,729,760 |
| 2018-03-14 | $22.91 | $23.81 | $22.90 | $23.43 | $10.58 | 5,458,150 |
| 2018-03-13 | $23.59 | $23.85 | $23.11 | $23.16 | $10.46 | 4,867,470 |
| 2018-03-12 | $23.10 | $24.40 | $23.01 | $23.84 | $10.77 | 8,377,760 |
| 2018-03-09 | $22.37 | $23.30 | $22.25 | $23.21 | $10.48 | 8,446,470 |
| 2018-03-08 | $21.70 | $23.80 | $21.70 | $22.99 | $10.38 | 9,642,940 |
| 2018-03-07 | $22.27 | $22.58 | $21.79 | $21.85 | $9.87 | 4,661,900 |
| 2018-03-06 | $21.96 | $23.60 | $21.80 | $22.54 | $10.18 | 7,293,300 |
| 2018-03-05 | $21.39 | $21.97 | $21.39 | $21.84 | $9.86 | 2,697,050 |
| 2018-03-02 | $21.98 | $22.20 | $21.50 | $21.55 | $9.73 | 3,620,180 |
| 2018-03-01 | $21.85 | $22.26 | $21.80 | $22.10 | $9.98 | 4,005,530 |
| 2018-02-28 | $21.37 | $22.31 | $21.01 | $22.30 | $10.07 | 6,038,150 |
| 2018-02-27 | $21.90 | $21.99 | $21.42 | $21.74 | $9.82 | 4,305,020 |
| 2018-02-26 | $21.62 | $22.16 | $21.34 | $21.95 | $9.91 | 4,749,620 |
| 2018-02-23 | $20.93 | $21.23 | $20.61 | $21.22 | $9.58 | 3,420,550 |
| 2018-02-22 | $20.48 | $21.97 | $20.13 | $21.08 | $9.52 | 3,960,330 |
| 2018-02-21 | $20.39 | $20.39 | $20.39 | $20.39 | $9.21 | 0 |
| 2018-02-20 | $20.39 | $20.39 | $20.39 | $20.39 | $9.21 | 0 |
| 2018-02-19 | $20.39 | $20.39 | $20.39 | $20.39 | $9.21 | 0 |
| 2018-02-16 | $20.39 | $20.39 | $20.39 | $20.39 | $9.21 | 0 |
| 2018-02-15 | $20.39 | $20.39 | $20.39 | $20.39 | $9.21 | 0 |
| 2018-02-14 | $20.23 | $20.97 | $20.20 | $20.39 | $9.21 | 3,817,100 |
| 2018-02-13 | $19.98 | $20.35 | $19.51 | $19.64 | $8.87 | 2,769,350 |
| 2018-02-12 | $19.15 | $19.90 | $19.15 | $19.63 | $8.87 | 2,902,880 |
| 2018-02-09 | $20.04 | $20.63 | $18.96 | $18.96 | $8.56 | 4,736,720 |
| 2018-02-08 | $20.59 | $21.60 | $20.56 | $21.07 | $9.52 | 3,559,630 |
| 2018-02-07 | $22.70 | $22.90 | $20.00 | $21.08 | $9.52 | 6,793,090 |
| 2018-02-06 | $22.23 | $23.48 | $22.14 | $22.14 | $10.00 | 7,055,410 |
| 2018-02-05 | $25.78 | $26.93 | $24.60 | $24.60 | $11.11 | 8,580,140 |
| 2018-02-02 | $24.10 | $27.80 | $23.54 | $27.33 | $12.34 | 12,033,580 |
| 2018-02-01 | $25.84 | $27.80 | $25.84 | $26.15 | $11.81 | 10,321,760 |
| 2018-01-31 | $27.00 | $27.00 | $24.45 | $26.10 | $11.79 | 9,488,060 |
| 2018-01-30 | $27.10 | $28.48 | $26.76 | $27.15 | $12.26 | 10,811,570 |
| 2018-01-29 | $26.11 | $28.87 | $26.11 | $28.00 | $12.65 | 15,042,410 |
| 2018-01-26 | $27.49 | $28.60 | $26.64 | $26.90 | $12.15 | 16,208,900 |
| 2018-01-25 | $25.02 | $26.28 | $25.02 | $26.28 | $11.87 | 2,872,640 |
| 2018-01-24 | $23.70 | $24.20 | $23.50 | $23.89 | $10.79 | 3,771,030 |
| 2018-01-23 | $23.73 | $24.68 | $23.30 | $23.80 | $10.75 | 4,062,350 |
| 2018-01-22 | $24.50 | $24.60 | $22.66 | $23.35 | $10.55 | 5,606,150 |
| 2018-01-19 | $25.70 | $26.22 | $24.80 | $24.83 | $11.22 | 6,485,760 |
| 2018-01-18 | $26.40 | $27.62 | $25.80 | $25.87 | $11.68 | 7,416,250 |
| 2018-01-17 | $26.30 | $27.50 | $25.51 | $26.70 | $12.06 | 9,184,910 |
| 2018-01-16 | $25.30 | $27.50 | $25.28 | $26.97 | $12.18 | 11,631,680 |
| 2018-01-15 | $25.13 | $27.35 | $24.67 | $26.15 | $11.81 | 13,038,500 |
| 2018-01-12 | $24.70 | $25.65 | $24.30 | $25.56 | $11.54 | 8,442,400 |
| 2018-01-11 | $24.07 | $25.75 | $24.06 | $25.01 | $11.30 | 7,537,200 |
| 2018-01-10 | $25.15 | $25.40 | $24.10 | $24.19 | $10.93 | 6,241,340 |
| 2018-01-09 | $24.80 | $25.96 | $24.28 | $25.42 | $11.48 | 8,459,780 |
| 2018-01-08 | $24.03 | $25.39 | $24.00 | $25.00 | $11.29 | 6,326,210 |
| 2018-01-05 | $25.30 | $25.40 | $24.50 | $24.60 | $11.11 | 6,342,020 |
| 2018-01-04 | $24.51 | $25.64 | $24.45 | $25.58 | $11.55 | 8,124,300 |
| 2018-01-03 | $24.80 | $25.18 | $24.44 | $24.86 | $11.23 | 7,145,970 |
| 2018-01-02 | $25.19 | $25.55 | $24.24 | $25.52 | $11.53 | 8,309,540 |
| 2018-01-01 | $25.35 | $25.35 | $25.35 | $25.35 | $11.45 | 0 |
| 2017-12-29 | $28.23 | $28.30 | $25.00 | $25.35 | $11.45 | 14,273,910 |
| 2017-12-28 | $24.51 | $26.87 | $24.51 | $26.87 | $12.14 | 12,664,740 |
| 2017-12-27 | $23.92 | $25.90 | $23.92 | $24.43 | $11.03 | 13,200,570 |
| 2017-12-26 | $23.90 | $25.05 | $23.51 | $24.30 | $10.98 | 13,024,470 |
| 2017-12-25 | $21.02 | $23.21 | $21.02 | $23.21 | $10.48 | 3,804,810 |
| 2017-12-22 | $20.80 | $21.58 | $20.50 | $21.10 | $9.53 | 3,581,700 |
| 2017-12-21 | $20.70 | $21.16 | $20.23 | $20.75 | $9.37 | 2,715,340 |
| 2017-12-20 | $21.36 | $21.61 | $20.61 | $20.89 | $9.44 | 3,221,710 |
| 2017-12-19 | $21.30 | $21.77 | $21.10 | $21.53 | $9.72 | 3,727,570 |
| 2017-12-18 | $20.86 | $21.80 | $20.53 | $21.54 | $9.73 | 4,322,400 |
| 2017-12-15 | $21.19 | $21.22 | $20.67 | $20.72 | $9.36 | 2,669,180 |
| 2017-12-14 | $21.08 | $21.49 | $20.66 | $21.33 | $9.63 | 2,868,690 |
| 2017-12-13 | $20.50 | $21.15 | $20.35 | $21.08 | $9.52 | 2,738,250 |
| 2017-12-12 | $21.46 | $21.66 | $20.51 | $20.53 | $9.27 | 3,934,900 |
| 2017-12-11 | $21.30 | $21.78 | $21.11 | $21.70 | $9.80 | 3,620,270 |
| 2017-12-08 | $20.58 | $21.55 | $20.46 | $21.30 | $9.62 | 4,499,990 |
| 2017-12-07 | $20.70 | $21.06 | $20.40 | $20.56 | $9.29 | 3,234,950 |
| 2017-12-06 | $20.04 | $20.91 | $19.92 | $20.84 | $9.41 | 3,936,060 |
| 2017-12-05 | $20.99 | $21.37 | $19.50 | $20.25 | $9.15 | 5,232,050 |
| 2017-12-04 | $23.75 | $23.84 | $21.47 | $21.47 | $9.70 | 5,831,100 |
| 2017-12-01 | $24.44 | $24.64 | $23.54 | $23.85 | $10.77 | 4,430,560 |
| 2017-11-30 | $25.40 | $25.60 | $24.41 | $24.43 | $11.03 | 4,493,390 |
| 2017-11-29 | $24.95 | $25.72 | $24.95 | $25.40 | $11.47 | 4,440,570 |
| 2017-11-28 | $24.55 | $25.35 | $24.50 | $25.18 | $11.37 | 3,396,080 |
| 2017-11-27 | $25.35 | $25.99 | $24.70 | $24.74 | $11.17 | 4,300,630 |
| 2017-11-24 | $24.54 | $25.80 | $24.35 | $24.97 | $11.28 | 4,923,230 |
| 2017-11-23 | $26.46 | $27.19 | $25.05 | $25.07 | $11.32 | 4,880,390 |
| 2017-11-22 | $26.45 | $27.26 | $26.10 | $26.72 | $12.07 | 4,796,700 |
| 2017-11-21 | $27.26 | $27.60 | $25.35 | $26.30 | $11.88 | 5,999,150 |
| 2017-11-20 | $27.30 | $27.70 | $25.00 | $27.29 | $12.33 | 5,453,890 |
| 2017-11-17 | $30.04 | $30.49 | $27.60 | $27.60 | $12.47 | 9,654,350 |
| 2017-11-16 | $33.09 | $33.58 | $30.67 | $30.67 | $13.85 | 10,852,180 |
| 2017-11-15 | $33.90 | $35.31 | $33.52 | $34.08 | $15.39 | 12,698,850 |
| 2017-11-14 | $33.51 | $34.66 | $32.82 | $34.49 | $15.58 | 13,259,910 |
| 2017-11-13 | $32.04 | $33.92 | $32.04 | $33.90 | $15.31 | 11,742,910 |
| 2017-11-10 | $33.03 | $33.49 | $32.10 | $32.10 | $14.50 | 8,555,450 |
| 2017-11-09 | $33.00 | $34.19 | $32.80 | $33.03 | $14.92 | 11,410,900 |
| 2017-11-08 | $32.20 | $35.00 | $31.91 | $33.65 | $15.20 | 16,599,040 |
| 2017-11-07 | $31.61 | $32.50 | $31.02 | $32.30 | $14.59 | 10,604,170 |
| 2017-11-06 | $30.81 | $32.32 | $30.77 | $31.99 | $14.45 | 10,214,790 |
| 2017-11-03 | $29.50 | $31.25 | $29.30 | $30.73 | $13.88 | 8,843,800 |
| 2017-11-02 | $29.56 | $30.15 | $29.08 | $29.87 | $13.49 | 7,213,340 |
| 2017-11-01 | $30.43 | $31.23 | $30.13 | $30.30 | $13.69 | 7,844,220 |
| 2017-10-31 | $29.46 | $30.50 | $28.87 | $29.97 | $13.54 | 8,268,800 |
| 2017-10-30 | $31.59 | $32.35 | $29.63 | $29.63 | $13.38 | 11,675,660 |
| 2017-10-27 | $32.81 | $34.95 | $32.52 | $32.92 | $14.87 | 13,849,110 |
| 2017-10-26 | $31.99 | $35.48 | $31.86 | $34.05 | $15.38 | 18,386,130 |
| 2017-10-25 | $31.45 | $33.10 | $29.19 | $32.46 | $14.66 | 14,235,480 |
| 2017-10-24 | $30.31 | $32.99 | $30.31 | $31.14 | $14.07 | 12,429,360 |
| 2017-10-23 | $30.90 | $30.99 | $29.78 | $30.18 | $13.63 | 9,899,200 |
| 2017-10-20 | $29.56 | $32.84 | $29.30 | $31.70 | $14.32 | 13,207,410 |
| 2017-10-19 | $31.30 | $32.26 | $30.66 | $30.75 | $13.89 | 9,239,870 |
| 2017-10-18 | $31.72 | $32.36 | $30.40 | $32.00 | $14.45 | 13,459,420 |
| 2017-10-17 | $31.36 | $34.46 | $31.08 | $32.96 | $14.89 | 19,826,720 |
| 2017-10-16 | $28.35 | $31.36 | $28.35 | $31.36 | $14.16 | 10,026,350 |
| 2017-10-13 | $28.32 | $28.96 | $28.21 | $28.51 | $12.88 | 5,745,290 |
| 2017-10-12 | $29.02 | $29.17 | $27.83 | $28.29 | $12.78 | 8,185,260 |
| 2017-10-11 | $31.34 | $31.95 | $29.32 | $29.51 | $13.33 | 11,380,220 |
| 2017-10-10 | $31.01 | $32.26 | $31.00 | $31.42 | $14.19 | 9,691,540 |
| 2017-10-09 | $33.25 | $33.65 | $31.50 | $31.76 | $14.35 | 14,496,830 |
| 2017-10-06 | $35.00 | $35.00 | $35.00 | $35.00 | $15.81 | 0 |
| 2017-10-05 | $35.00 | $35.00 | $35.00 | $35.00 | $15.81 | 0 |
| 2017-10-04 | $35.00 | $35.00 | $35.00 | $35.00 | $15.81 | 0 |
| 2017-10-03 | $35.00 | $35.00 | $35.00 | $35.00 | $15.81 | 0 |
| 2017-10-02 | $35.00 | $35.00 | $35.00 | $35.00 | $15.81 | 0 |
| 2017-09-29 | $37.11 | $38.20 | $35.00 | $35.00 | $15.81 | 16,238,180 |
| 2017-09-28 | $34.41 | $38.89 | $33.43 | $38.89 | $17.57 | 24,792,500 |
| 2017-09-27 | $38.00 | $38.00 | $34.50 | $35.35 | $15.97 | 22,890,600 |
| 2017-09-26 | $37.95 | $37.95 | $37.95 | $37.95 | $17.14 | 309,280 |
| 2017-09-25 | $34.50 | $34.50 | $34.50 | $34.50 | $15.58 | 191,070 |
| 2017-09-22 | $31.36 | $31.36 | $31.36 | $31.36 | $14.16 | 325,380 |
| 2017-09-21 | $28.51 | $28.51 | $28.51 | $28.51 | $12.88 | 169,500 |
| 2017-09-20 | $25.92 | $25.92 | $25.92 | $25.92 | $11.71 | 115,260 |
| 2017-09-19 | $23.56 | $23.56 | $23.56 | $23.56 | $10.64 | 91,500 |
| 2017-09-18 | $21.42 | $21.42 | $21.42 | $21.42 | $9.67 | 43,220 |
| 2017-09-15 | $19.47 | $19.47 | $19.47 | $19.47 | $8.79 | 32,230 |
| 2017-09-14 | $17.70 | $17.70 | $17.70 | $17.70 | $7.99 | 12,860 |
| 2017-09-13 | $16.09 | $16.09 | $16.09 | $16.09 | $7.27 | 13,100 |
| 2017-09-12 | $14.63 | $14.63 | $14.63 | $14.63 | $6.61 | 5,800 |
| 2017-09-11 | $13.30 | $13.30 | $13.30 | $13.30 | $6.01 | 3,960 |
| 2017-09-08 | $12.09 | $12.09 | $12.09 | $12.09 | $5.46 | 3,930 |
| 2017-09-07 | $9.16 | $10.99 | $9.16 | $10.99 | $4.96 | 12,000 |