GHT Company Ltd (300711) Exchange: SHE
Data as of July 17, 2025
$22.28 ($0.21) 0.95%
GHT Company Ltd - Daily Information
Click for more stock information on GHT Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $21.97 |
| Previous Close | $22.28 |
| High | $22.33 |
| Low | $21.92 |
| Adjusted Open | $21.97 |
| Previous Adjusted Close | $22.28 |
| Adjusted High | $22.33 |
| Adjusted Low | $21.92 |
Invest in GHT Company Ltd (300711)
Historical Stock Data for GHT Company Ltd (300711)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $21.97 | $22.33 | $21.92 | $22.28 | $22.28 | 3,484,260 |
| 2025-07-07 | $21.90 | $22.16 | $21.73 | $22.07 | $22.07 | 2,585,000 |
| 2025-07-04 | $22.25 | $22.36 | $21.90 | $22.01 | $22.01 | 3,297,240 |
| 2025-07-03 | $22.24 | $22.65 | $22.14 | $22.33 | $22.33 | 3,370,450 |
| 2025-07-02 | $22.36 | $22.53 | $22.08 | $22.23 | $22.23 | 4,493,570 |
| 2025-07-01 | $22.78 | $22.90 | $22.39 | $22.58 | $22.58 | 5,206,220 |
| 2025-06-30 | $22.22 | $22.99 | $22.10 | $22.88 | $22.88 | 8,782,070 |
| 2025-06-27 | $22.29 | $23.28 | $22.06 | $22.39 | $22.39 | 9,781,870 |
| 2025-06-26 | $21.48 | $23.33 | $21.47 | $22.39 | $22.39 | 14,420,900 |
| 2025-06-25 | $21.38 | $21.77 | $21.36 | $21.67 | $21.67 | 5,139,710 |
| 2025-06-24 | $21.10 | $21.48 | $20.94 | $21.46 | $21.46 | 5,004,120 |
| 2025-06-23 | $20.76 | $21.15 | $20.04 | $21.15 | $21.15 | 4,069,730 |
| 2025-06-20 | $20.38 | $21.29 | $20.25 | $20.54 | $20.54 | 5,048,140 |
| 2025-06-19 | $21.02 | $21.05 | $20.38 | $20.43 | $20.43 | 3,116,160 |
| 2025-06-18 | $20.60 | $21.06 | $20.55 | $21.04 | $21.04 | 3,116,960 |
| 2025-06-17 | $20.67 | $20.85 | $20.56 | $20.70 | $20.70 | 1,942,400 |
| 2025-06-13 | $20.67 | $20.88 | $20.40 | $20.53 | $20.53 | 3,171,260 |
| 2025-06-12 | $20.88 | $21.13 | $20.76 | $20.85 | $20.85 | 2,337,200 |
| 2025-06-11 | $21.02 | $21.18 | $20.94 | $20.97 | $20.97 | 2,316,640 |
| 2025-06-10 | $21.33 | $21.79 | $20.80 | $21.02 | $21.02 | 4,630,480 |
| 2025-06-09 | $21.13 | $21.49 | $21.13 | $21.33 | $21.33 | 2,507,960 |
| 2025-06-06 | $21.34 | $21.48 | $21.06 | $21.14 | $21.14 | 2,592,880 |
| 2025-06-05 | $21.11 | $21.36 | $20.91 | $21.32 | $21.32 | 2,950,320 |
| 2025-06-04 | $20.89 | $21.15 | $20.85 | $21.12 | $21.12 | 2,798,790 |
| 2025-06-03 | $20.68 | $21.18 | $20.68 | $20.88 | $20.88 | 3,036,410 |
| 2025-05-30 | $21.27 | $21.27 | $20.88 | $20.90 | $20.90 | 2,417,400 |
| 2025-05-29 | $20.67 | $21.38 | $20.67 | $21.27 | $21.27 | 3,052,900 |
| 2025-05-28 | $20.90 | $21.05 | $20.66 | $20.73 | $20.73 | 2,269,980 |
| 2025-05-27 | $21.20 | $21.24 | $20.84 | $20.91 | $20.91 | 2,184,900 |
| 2025-05-26 | $20.70 | $21.26 | $20.70 | $21.20 | $21.20 | 2,351,600 |
| 2025-05-23 | $21.28 | $21.45 | $20.79 | $20.83 | $20.83 | 3,774,880 |
| 2025-05-22 | $21.61 | $21.79 | $21.27 | $21.30 | $21.30 | 2,980,410 |
| 2025-05-21 | $22.15 | $22.15 | $21.47 | $21.65 | $21.65 | 3,892,800 |
| 2025-05-20 | $21.93 | $22.17 | $21.71 | $22.15 | $22.15 | 3,497,380 |
| 2025-05-19 | $21.94 | $21.99 | $21.65 | $21.93 | $21.93 | 2,826,660 |
| 2025-05-16 | $21.94 | $22.22 | $21.70 | $21.78 | $21.78 | 4,144,800 |
| 2025-05-15 | $22.58 | $22.80 | $21.98 | $22.10 | $22.10 | 4,993,200 |
| 2025-05-14 | $22.45 | $22.68 | $22.08 | $22.26 | $22.26 | 7,003,280 |
| 2025-05-13 | $23.36 | $23.36 | $22.50 | $22.56 | $22.56 | 10,258,730 |
| 2025-05-12 | $22.47 | $23.68 | $22.35 | $23.63 | $23.63 | 14,796,580 |
| 2025-05-09 | $22.43 | $23.33 | $21.99 | $22.69 | $22.69 | 13,205,060 |
| 2025-05-08 | $21.77 | $22.42 | $21.66 | $22.33 | $22.33 | 5,764,620 |
| 2025-05-07 | $21.79 | $22.17 | $21.60 | $21.89 | $21.89 | 6,745,900 |
| 2025-05-06 | $20.99 | $21.45 | $20.86 | $21.45 | $21.45 | 4,204,610 |
| 2025-04-30 | $20.56 | $21.02 | $20.51 | $20.77 | $20.77 | 3,658,100 |
| 2025-04-29 | $20.46 | $20.70 | $20.26 | $20.50 | $20.50 | 2,770,380 |
| 2025-04-28 | $20.53 | $20.93 | $20.44 | $20.48 | $20.48 | 4,418,640 |
| 2025-04-25 | $21.54 | $21.72 | $21.02 | $21.11 | $21.11 | 7,700,700 |
| 2025-04-24 | $21.34 | $21.43 | $20.92 | $21.13 | $21.13 | 3,763,270 |
| 2025-04-23 | $21.19 | $21.55 | $21.17 | $21.54 | $21.54 | 4,666,920 |
| 2025-04-22 | $21.30 | $21.45 | $21.08 | $21.11 | $21.11 | 5,087,660 |
| 2025-04-21 | $21.30 | $21.75 | $21.01 | $21.46 | $21.46 | 7,430,240 |
| 2025-04-18 | $20.42 | $22.04 | $20.36 | $21.40 | $21.40 | 9,349,000 |
| 2025-04-17 | $20.66 | $20.90 | $20.50 | $20.60 | $20.60 | 2,361,900 |
| 2025-04-16 | $20.76 | $21.15 | $20.18 | $20.72 | $20.72 | 2,805,000 |
| 2025-04-15 | $20.91 | $21.20 | $20.78 | $20.94 | $20.94 | 2,688,860 |
| 2025-04-14 | $21.16 | $21.43 | $20.95 | $21.04 | $21.04 | 3,350,020 |
| 2025-04-11 | $20.41 | $21.08 | $20.41 | $20.84 | $20.84 | 4,896,890 |
| 2025-04-10 | $20.82 | $21.34 | $20.65 | $20.67 | $20.67 | 7,780,360 |
| 2025-04-09 | $18.65 | $20.70 | $17.62 | $20.48 | $20.48 | 9,871,430 |
| 2025-04-08 | $18.25 | $19.17 | $18.16 | $18.93 | $18.93 | 8,286,890 |
| 2025-04-07 | $20.40 | $20.65 | $17.69 | $17.69 | $17.69 | 8,080,730 |
| 2025-04-03 | $22.30 | $22.59 | $21.91 | $22.11 | $22.11 | 2,829,990 |
| 2025-04-02 | $22.79 | $22.96 | $22.43 | $22.48 | $22.48 | 3,046,200 |
| 2025-04-01 | $22.97 | $23.04 | $22.67 | $22.78 | $22.78 | 2,664,530 |
| 2025-03-31 | $22.91 | $22.98 | $22.35 | $22.67 | $22.67 | 3,412,520 |
| 2025-03-28 | $23.28 | $23.59 | $22.71 | $23.08 | $23.08 | 5,113,300 |
| 2025-03-27 | $22.58 | $24.01 | $22.46 | $23.43 | $23.43 | 9,448,240 |
| 2025-03-26 | $22.42 | $22.83 | $22.42 | $22.57 | $22.57 | 2,422,540 |
| 2025-03-25 | $22.46 | $23.15 | $22.28 | $22.53 | $22.53 | 3,456,110 |
| 2025-03-24 | $23.21 | $23.37 | $21.75 | $22.46 | $22.46 | 5,099,260 |
| 2025-03-21 | $23.52 | $23.90 | $23.15 | $23.15 | $23.15 | 3,984,230 |
| 2025-03-20 | $23.70 | $24.10 | $23.68 | $23.72 | $23.72 | 3,330,390 |
| 2025-03-19 | $24.18 | $24.26 | $23.66 | $23.78 | $23.78 | 4,766,200 |
| 2025-03-18 | $24.15 | $24.48 | $24.06 | $24.30 | $24.30 | 5,976,930 |
| 2025-03-17 | $23.68 | $24.86 | $23.68 | $24.27 | $24.27 | 9,677,660 |
| 2025-03-14 | $23.42 | $23.76 | $22.94 | $23.68 | $23.68 | 6,811,510 |
| 2025-03-13 | $23.66 | $24.48 | $23.26 | $23.73 | $23.73 | 9,510,100 |
| 2025-03-12 | $23.42 | $23.80 | $23.31 | $23.44 | $23.44 | 4,714,230 |
| 2025-03-11 | $23.00 | $23.43 | $22.83 | $23.43 | $23.43 | 3,589,610 |
| 2025-03-10 | $23.53 | $23.65 | $23.24 | $23.35 | $23.35 | 3,320,630 |
| 2025-03-07 | $23.59 | $23.87 | $23.26 | $23.54 | $23.54 | 6,062,990 |
| 2025-03-06 | $23.42 | $23.96 | $23.42 | $23.74 | $23.74 | 7,689,700 |
| 2025-03-05 | $22.91 | $23.64 | $22.91 | $23.39 | $23.39 | 6,322,430 |
| 2025-03-04 | $22.18 | $23.00 | $22.16 | $22.91 | $22.91 | 4,677,590 |
| 2025-03-03 | $22.30 | $22.77 | $22.09 | $22.41 | $22.41 | 4,368,740 |
| 2025-02-28 | $23.52 | $23.60 | $22.14 | $22.14 | $22.14 | 8,071,160 |
| 2025-02-27 | $24.90 | $24.93 | $23.40 | $23.77 | $23.77 | 10,617,160 |
| 2025-02-26 | $25.15 | $25.20 | $24.55 | $24.98 | $24.98 | 8,646,290 |
| 2025-02-25 | $24.80 | $25.28 | $24.66 | $24.89 | $24.89 | 8,622,220 |
| 2025-02-24 | $24.72 | $25.45 | $24.40 | $25.39 | $25.39 | 12,278,120 |
| 2025-02-20 | $24.46 | $24.47 | $23.86 | $24.21 | $24.21 | 9,324,160 |
| 2025-02-19 | $24.03 | $24.74 | $24.02 | $24.54 | $24.54 | 9,553,210 |
| 2025-02-18 | $26.01 | $26.59 | $24.32 | $24.37 | $24.37 | 12,650,430 |
| 2025-02-17 | $25.80 | $26.39 | $25.78 | $26.28 | $26.28 | 11,941,630 |
| 2025-02-14 | $26.00 | $26.14 | $25.38 | $26.03 | $26.03 | 15,232,320 |
| 2025-02-13 | $24.65 | $26.60 | $24.49 | $26.38 | $26.38 | 24,145,020 |
| 2025-02-12 | $24.80 | $25.08 | $24.55 | $24.89 | $24.89 | 9,390,450 |
| 2025-02-11 | $25.15 | $25.47 | $24.70 | $24.95 | $24.95 | 9,871,080 |
| 2025-02-10 | $24.93 | $25.30 | $24.80 | $25.21 | $25.21 | 11,501,180 |
| 2025-02-07 | $24.73 | $25.24 | $24.31 | $24.93 | $24.93 | 13,693,030 |
| 2025-02-06 | $23.79 | $24.86 | $23.72 | $24.82 | $24.82 | 11,710,200 |
| 2025-02-05 | $23.71 | $24.06 | $23.25 | $23.71 | $23.71 | 6,291,590 |
| 2025-01-27 | $24.40 | $24.83 | $23.56 | $23.56 | $23.56 | 6,871,450 |
| 2025-01-24 | $23.98 | $24.65 | $23.80 | $24.59 | $24.59 | 8,818,780 |
| 2025-01-23 | $24.62 | $25.35 | $24.18 | $24.23 | $24.23 | 12,186,750 |
| 2025-01-22 | $24.08 | $24.88 | $23.65 | $24.25 | $24.25 | 11,302,010 |
| 2025-01-21 | $23.99 | $24.44 | $23.73 | $24.14 | $24.14 | 9,866,180 |
| 2025-01-20 | $23.63 | $24.09 | $23.54 | $23.77 | $23.77 | 7,608,260 |
| 2025-01-17 | $24.10 | $24.19 | $23.39 | $23.46 | $23.46 | 10,581,460 |
| 2025-01-16 | $24.10 | $24.85 | $23.82 | $24.43 | $24.43 | 11,477,270 |
| 2025-01-15 | $23.65 | $25.60 | $23.64 | $24.21 | $24.21 | 15,785,390 |
| 2025-01-14 | $22.99 | $24.10 | $22.62 | $24.06 | $24.06 | 15,571,950 |
| 2025-01-13 | $22.35 | $24.40 | $22.24 | $23.01 | $23.01 | 17,050,050 |
| 2025-01-09 | $21.86 | $22.61 | $21.68 | $22.38 | $22.38 | 7,555,720 |
| 2025-01-08 | $22.00 | $22.33 | $20.98 | $22.06 | $22.06 | 8,498,130 |
| 2025-01-07 | $21.50 | $22.28 | $21.31 | $22.26 | $22.26 | 8,010,200 |
| 2025-01-06 | $21.80 | $21.90 | $20.89 | $21.30 | $21.30 | 6,600,400 |
| 2025-01-03 | $22.90 | $23.20 | $21.30 | $21.35 | $21.35 | 8,872,940 |
| 2025-01-02 | $23.24 | $23.76 | $22.41 | $22.82 | $22.82 | 8,232,150 |
| 2024-12-31 | $24.50 | $24.87 | $23.10 | $23.15 | $23.15 | 9,286,860 |
| 2024-12-30 | $24.88 | $25.42 | $24.03 | $24.52 | $24.52 | 8,211,320 |
| 2024-12-27 | $25.90 | $26.20 | $25.02 | $25.06 | $25.06 | 12,264,750 |
| 2024-12-26 | $24.70 | $26.34 | $24.28 | $25.83 | $25.83 | 16,627,210 |
| 2024-12-25 | $25.03 | $25.30 | $23.70 | $24.33 | $24.33 | 11,473,790 |
| 2024-12-24 | $25.17 | $25.74 | $24.50 | $25.13 | $25.13 | 12,133,500 |
| 2024-12-23 | $27.37 | $27.76 | $25.25 | $25.34 | $25.34 | 17,142,260 |
| 2024-12-20 | $28.21 | $29.56 | $27.80 | $28.00 | $28.00 | 22,562,070 |
| 2024-12-19 | $27.25 | $29.50 | $27.25 | $29.07 | $29.07 | 27,890,150 |
| 2024-12-18 | $26.41 | $28.74 | $25.01 | $28.10 | $28.10 | 27,017,990 |
| 2024-12-17 | $25.65 | $27.95 | $25.47 | $27.00 | $27.00 | 23,658,860 |
| 2024-12-16 | $26.42 | $26.80 | $25.68 | $25.90 | $25.90 | 13,908,750 |
| 2024-12-13 | $26.48 | $27.94 | $26.26 | $27.18 | $27.18 | 22,386,390 |
| 2024-12-12 | $28.00 | $28.00 | $26.51 | $27.08 | $27.08 | 27,204,090 |
| 2024-12-11 | $26.90 | $31.02 | $25.88 | $28.78 | $28.78 | 41,388,260 |
| 2024-12-10 | $25.00 | $26.80 | $24.57 | $26.74 | $26.74 | 31,190,130 |
| 2024-12-09 | $23.88 | $25.50 | $23.88 | $24.51 | $24.51 | 19,458,660 |
| 2024-12-06 | $24.67 | $27.28 | $24.60 | $24.68 | $24.68 | 32,296,940 |
| 2024-12-05 | $23.29 | $23.85 | $23.23 | $23.70 | $23.70 | 11,808,060 |
| 2024-12-04 | $24.04 | $24.29 | $23.28 | $23.61 | $23.61 | 15,427,850 |
| 2024-12-03 | $24.80 | $25.08 | $23.85 | $24.31 | $24.31 | 20,667,380 |
| 2024-12-02 | $24.61 | $25.30 | $24.32 | $24.64 | $24.64 | 28,076,580 |
| 2024-11-29 | $25.04 | $26.98 | $23.99 | $25.70 | $25.70 | 42,562,840 |
| 2024-11-28 | $24.28 | $28.98 | $24.28 | $27.21 | $27.21 | 50,222,980 |
| 2024-11-27 | $23.18 | $25.63 | $21.83 | $24.15 | $24.15 | 43,756,910 |
| 2024-11-26 | $19.68 | $23.41 | $19.68 | $23.41 | $23.41 | 20,436,740 |
| 2024-11-25 | $19.58 | $19.75 | $18.73 | $19.51 | $19.51 | 7,251,840 |
| 2024-11-22 | $19.87 | $20.13 | $19.02 | $19.05 | $19.05 | 7,429,930 |
| 2024-11-21 | $20.19 | $20.56 | $19.70 | $20.05 | $20.05 | 7,061,220 |
| 2024-11-20 | $19.86 | $20.68 | $19.78 | $20.44 | $20.44 | 8,297,480 |
| 2024-11-19 | $19.87 | $20.27 | $19.36 | $20.15 | $20.15 | 8,872,050 |
| 2024-11-18 | $20.30 | $20.57 | $19.07 | $19.36 | $19.36 | 7,819,610 |
| 2024-11-15 | $21.00 | $21.65 | $20.02 | $20.06 | $20.06 | 12,137,410 |
| 2024-11-14 | $22.60 | $23.39 | $21.15 | $21.15 | $21.15 | 16,177,790 |
| 2024-11-13 | $21.33 | $22.38 | $21.13 | $22.26 | $22.26 | 11,329,480 |
| 2024-11-12 | $22.77 | $22.86 | $21.40 | $21.61 | $21.61 | 12,750,860 |
| 2024-11-11 | $21.84 | $22.77 | $21.57 | $22.60 | $22.60 | 16,466,290 |
| 2024-11-08 | $21.52 | $22.34 | $21.42 | $21.71 | $21.71 | 13,516,760 |
| 2024-11-07 | $21.20 | $21.57 | $20.73 | $21.33 | $21.33 | 13,072,380 |
| 2024-11-06 | $21.55 | $22.47 | $21.35 | $21.59 | $21.59 | 20,736,880 |
| 2024-11-05 | $20.30 | $21.24 | $20.18 | $21.06 | $21.06 | 10,591,460 |
| 2024-11-04 | $19.59 | $20.65 | $19.51 | $20.37 | $20.37 | 8,646,750 |
| 2024-11-01 | $20.80 | $20.90 | $19.40 | $19.60 | $19.60 | 13,768,620 |
| 2024-10-31 | $21.41 | $21.41 | $20.75 | $21.00 | $21.00 | 12,241,750 |
| 2024-10-30 | $20.70 | $21.29 | $20.40 | $21.12 | $21.12 | 11,583,540 |
| 2024-10-29 | $21.80 | $22.17 | $20.96 | $20.96 | $20.96 | 18,654,250 |
| 2024-10-28 | $22.09 | $23.39 | $22.00 | $22.03 | $22.03 | 20,311,570 |
| 2024-10-25 | $22.19 | $22.55 | $21.70 | $22.31 | $22.31 | 18,321,710 |
| 2024-10-24 | $21.50 | $22.70 | $21.20 | $22.61 | $22.61 | 22,817,380 |
| 2024-10-23 | $20.91 | $22.22 | $20.70 | $21.50 | $21.50 | 16,514,210 |
| 2024-10-22 | $22.89 | $22.99 | $20.86 | $21.33 | $21.33 | 21,526,130 |
| 2024-10-21 | $21.00 | $22.85 | $21.00 | $22.50 | $22.50 | 26,064,180 |
| 2024-10-18 | $19.88 | $21.50 | $19.79 | $20.84 | $20.84 | 17,655,460 |
| 2024-10-17 | $20.41 | $21.05 | $20.08 | $20.16 | $20.16 | 14,726,340 |
| 2024-10-16 | $20.66 | $21.26 | $20.28 | $20.47 | $20.47 | 15,422,130 |
| 2024-10-15 | $20.10 | $21.84 | $19.89 | $21.30 | $21.30 | 25,113,950 |
| 2024-10-14 | $19.80 | $20.79 | $19.31 | $20.62 | $20.62 | 17,336,960 |
| 2024-10-11 | $20.21 | $20.84 | $18.60 | $19.21 | $19.21 | 17,406,850 |
| 2024-10-10 | $19.97 | $21.10 | $19.40 | $19.95 | $19.95 | 15,535,660 |
| 2024-10-09 | $21.81 | $22.99 | $19.90 | $19.96 | $19.96 | 23,235,950 |
| 2024-10-08 | $23.50 | $23.90 | $20.23 | $23.90 | $23.90 | 33,969,570 |
| 2024-09-30 | $17.80 | $20.20 | $17.16 | $19.92 | $19.92 | 31,424,330 |
| 2024-09-27 | $16.29 | $17.33 | $16.15 | $17.14 | $17.14 | 24,996,240 |
| 2024-09-26 | $16.04 | $16.30 | $15.83 | $16.28 | $16.28 | 16,875,700 |
| 2024-09-25 | $15.83 | $16.76 | $15.77 | $16.35 | $16.35 | 26,957,360 |
| 2024-09-24 | $15.21 | $16.70 | $14.97 | $16.17 | $16.17 | 28,863,880 |
| 2024-09-23 | $14.37 | $17.20 | $14.37 | $15.71 | $15.71 | 30,231,080 |
| 2024-09-20 | $14.54 | $14.99 | $14.32 | $14.37 | $14.37 | 15,323,170 |
| 2024-09-19 | $13.76 | $14.30 | $13.63 | $14.25 | $14.25 | 8,292,080 |
| 2024-09-18 | $13.48 | $13.67 | $13.13 | $13.58 | $13.58 | 4,626,050 |
| 2024-09-13 | $13.75 | $13.90 | $13.46 | $13.47 | $13.47 | 4,299,740 |
| 2024-09-12 | $14.04 | $14.15 | $13.73 | $13.76 | $13.76 | 4,459,330 |
| 2024-09-11 | $14.11 | $14.16 | $13.87 | $13.97 | $13.97 | 4,321,080 |
| 2024-09-10 | $13.91 | $14.28 | $13.83 | $14.24 | $14.24 | 5,881,020 |
| 2024-09-09 | $13.78 | $14.05 | $13.67 | $13.91 | $13.91 | 4,227,510 |
| 2024-09-06 | $14.30 | $14.70 | $13.94 | $13.96 | $13.96 | 8,726,540 |
| 2024-09-05 | $14.00 | $14.42 | $14.00 | $14.29 | $14.29 | 5,721,820 |
| 2024-09-04 | $14.05 | $14.24 | $13.97 | $14.04 | $14.04 | 4,545,860 |
| 2024-09-03 | $14.04 | $14.31 | $14.02 | $14.23 | $14.23 | 5,178,680 |
| 2024-09-02 | $14.29 | $14.55 | $14.06 | $14.07 | $14.07 | 7,688,200 |
| 2024-08-30 | $13.98 | $14.82 | $13.90 | $14.47 | $14.47 | 11,409,120 |
| 2024-08-29 | $13.64 | $14.14 | $13.44 | $13.98 | $13.98 | 5,944,730 |
| 2024-08-28 | $13.79 | $13.93 | $13.64 | $13.70 | $13.70 | 4,703,650 |
| 2024-08-27 | $14.45 | $14.45 | $13.74 | $13.85 | $13.85 | 7,310,520 |
| 2024-08-26 | $14.04 | $14.74 | $13.88 | $14.58 | $14.58 | 10,200,310 |
| 2024-08-23 | $14.22 | $14.28 | $13.82 | $14.08 | $14.08 | 5,381,600 |
| 2024-08-22 | $14.26 | $14.50 | $14.01 | $14.10 | $14.10 | 6,552,750 |
| 2024-08-21 | $14.49 | $14.63 | $14.19 | $14.26 | $14.26 | 5,704,980 |
| 2024-08-20 | $14.60 | $14.89 | $14.28 | $14.42 | $14.42 | 7,352,300 |
| 2024-08-19 | $14.70 | $15.04 | $14.54 | $14.63 | $14.63 | 7,579,620 |
| 2024-08-16 | $15.05 | $15.33 | $14.73 | $14.77 | $14.77 | 8,926,700 |
| 2024-08-15 | $14.85 | $15.25 | $14.60 | $15.07 | $15.07 | 8,579,300 |
| 2024-08-14 | $15.31 | $15.49 | $15.04 | $15.04 | $15.04 | 9,950,180 |
| 2024-08-13 | $14.90 | $16.63 | $14.86 | $15.36 | $15.36 | 13,066,940 |
| 2024-08-12 | $15.51 | $15.55 | $14.68 | $14.84 | $14.84 | 13,060,120 |
| 2024-08-09 | $16.01 | $16.58 | $15.75 | $15.79 | $15.79 | 14,333,650 |
| 2024-08-08 | $17.25 | $17.40 | $16.01 | $16.30 | $16.30 | 26,705,860 |
| 2024-08-07 | $15.60 | $18.50 | $15.60 | $17.90 | $17.90 | 35,659,880 |
| 2024-08-06 | $15.83 | $16.04 | $15.22 | $15.72 | $15.72 | 11,107,640 |
| 2024-08-05 | $16.45 | $16.79 | $15.46 | $15.58 | $15.58 | 19,343,370 |
| 2024-08-02 | $16.36 | $17.44 | $16.00 | $16.94 | $16.94 | 29,426,020 |
| 2024-08-01 | $15.84 | $16.75 | $15.78 | $16.61 | $16.61 | 21,438,060 |
| 2024-07-31 | $15.03 | $16.68 | $15.02 | $16.00 | $16.00 | 20,934,360 |
| 2024-07-30 | $15.10 | $15.47 | $14.90 | $15.20 | $15.20 | 10,194,630 |
| 2024-07-29 | $14.86 | $15.38 | $14.47 | $15.16 | $15.16 | 11,415,670 |
| 2024-07-26 | $14.22 | $15.18 | $14.10 | $14.86 | $14.86 | 11,051,050 |
| 2024-07-25 | $13.85 | $14.28 | $13.58 | $14.10 | $14.10 | 5,372,780 |
| 2024-07-24 | $14.23 | $14.50 | $13.90 | $13.97 | $13.97 | 5,453,960 |
| 2024-07-23 | $14.49 | $14.64 | $14.16 | $14.23 | $14.23 | 5,656,940 |
| 2024-07-22 | $14.57 | $14.68 | $14.31 | $14.56 | $14.56 | 5,876,030 |
| 2024-07-19 | $13.97 | $14.64 | $13.97 | $14.30 | $14.30 | 6,379,660 |
| 2024-07-18 | $13.85 | $14.18 | $13.58 | $14.14 | $14.14 | 8,773,210 |
| 2024-07-17 | $15.16 | $15.16 | $14.02 | $14.05 | $14.05 | 12,666,780 |
| 2024-07-16 | $15.68 | $15.68 | $15.08 | $15.34 | $15.34 | 11,645,740 |
| 2024-07-15 | $15.13 | $15.91 | $15.08 | $15.81 | $15.81 | 15,472,730 |
| 2024-07-12 | $15.14 | $15.74 | $14.93 | $15.31 | $15.31 | 11,440,100 |
| 2024-07-11 | $15.28 | $15.38 | $14.96 | $15.26 | $15.26 | 8,599,650 |
| 2024-07-10 | $15.36 | $15.56 | $14.97 | $15.00 | $15.00 | 8,368,640 |
| 2024-07-09 | $14.71 | $15.53 | $14.55 | $15.50 | $15.50 | 12,064,900 |
| 2024-07-08 | $15.21 | $15.29 | $14.77 | $14.86 | $14.86 | 7,826,080 |
| 2024-07-05 | $15.61 | $15.90 | $14.90 | $15.21 | $15.21 | 15,497,740 |
| 2024-07-04 | $15.42 | $16.39 | $15.14 | $15.93 | $15.93 | 17,708,930 |
| 2024-07-03 | $15.54 | $16.09 | $15.17 | $15.41 | $15.41 | 12,872,650 |
| 2024-07-02 | $15.42 | $15.96 | $15.27 | $15.75 | $15.75 | 12,234,290 |
| 2024-07-01 | $15.28 | $15.61 | $15.03 | $15.40 | $15.40 | 5,989,960 |
| 2024-06-28 | $14.95 | $15.69 | $14.92 | $15.43 | $15.43 | 8,670,940 |
| 2024-06-27 | $15.20 | $15.37 | $14.88 | $14.91 | $14.91 | 6,013,520 |
| 2024-06-26 | $14.66 | $15.28 | $14.50 | $15.22 | $15.22 | 6,401,590 |
| 2024-06-25 | $15.02 | $15.30 | $14.61 | $14.80 | $14.80 | 6,683,410 |
| 2024-06-24 | $15.51 | $15.54 | $14.90 | $14.90 | $14.90 | 8,159,880 |
| 2024-06-21 | $15.75 | $15.94 | $15.40 | $15.65 | $15.65 | 8,252,400 |
| 2024-06-20 | $16.78 | $16.83 | $15.74 | $15.76 | $15.76 | 18,037,720 |
| 2024-06-19 | $16.57 | $17.90 | $16.50 | $17.16 | $17.16 | 23,332,940 |
| 2024-06-18 | $16.05 | $16.78 | $16.05 | $16.67 | $16.67 | 11,971,590 |
| 2024-06-17 | $16.15 | $16.40 | $16.02 | $16.15 | $16.15 | 5,691,050 |
| 2024-06-14 | $15.96 | $16.30 | $15.80 | $16.24 | $16.24 | 6,867,870 |
| 2024-06-13 | $16.27 | $16.37 | $15.95 | $16.00 | $16.00 | 6,253,130 |
| 2024-06-12 | $15.86 | $16.26 | $15.76 | $16.25 | $16.25 | 6,762,200 |
| 2024-06-11 | $15.51 | $15.97 | $15.24 | $15.91 | $15.91 | 7,301,240 |
| 2024-06-07 | $15.93 | $15.99 | $15.48 | $15.75 | $15.75 | 7,925,100 |
| 2024-06-06 | $16.40 | $16.59 | $15.45 | $15.64 | $15.64 | 14,795,800 |
| 2024-06-05 | $16.94 | $17.05 | $16.53 | $16.53 | $16.53 | 8,302,700 |
| 2024-06-04 | $16.92 | $17.35 | $16.69 | $17.00 | $17.00 | 9,396,590 |
| 2024-06-03 | $17.49 | $17.78 | $16.92 | $17.26 | $17.26 | 11,464,020 |
| 2024-05-31 | $16.90 | $17.39 | $16.90 | $17.23 | $17.23 | 10,608,300 |
| 2024-05-30 | $17.27 | $17.53 | $16.80 | $16.92 | $16.92 | 13,142,340 |
| 2024-05-29 | $17.86 | $18.20 | $17.35 | $17.46 | $17.46 | 12,033,380 |
| 2024-05-28 | $17.59 | $18.01 | $17.42 | $17.62 | $17.62 | 12,331,260 |
| 2024-05-27 | $17.61 | $18.13 | $16.95 | $17.97 | $17.97 | 17,586,680 |
| 2024-05-24 | $19.12 | $19.44 | $17.91 | $18.06 | $18.06 | 29,274,750 |
| 2024-05-23 | $20.45 | $22.11 | $20.44 | $20.50 | $20.50 | 33,345,620 |
| 2024-05-22 | $20.65 | $20.80 | $19.41 | $19.86 | $19.86 | 25,679,900 |
| 2024-05-21 | $21.81 | $21.99 | $20.90 | $20.98 | $20.98 | 21,875,360 |
| 2024-05-20 | $20.68 | $22.78 | $20.62 | $22.43 | $22.43 | 35,296,850 |
| 2024-05-17 | $19.91 | $21.62 | $19.46 | $21.38 | $21.38 | 33,381,480 |
| 2024-05-16 | $20.61 | $21.19 | $19.78 | $20.00 | $20.00 | 25,085,150 |
| 2024-05-15 | $19.40 | $21.00 | $18.80 | $20.46 | $20.46 | 29,482,520 |
| 2024-05-14 | $19.80 | $20.12 | $18.52 | $19.49 | $19.49 | 18,609,310 |
| 2024-05-13 | $18.47 | $20.19 | $18.25 | $19.42 | $19.42 | 20,280,440 |
| 2024-05-10 | $20.25 | $20.87 | $18.69 | $18.90 | $18.90 | 21,903,740 |
| 2024-05-09 | $19.50 | $20.88 | $19.01 | $20.54 | $20.54 | 25,922,730 |
| 2024-05-08 | $20.80 | $20.87 | $18.89 | $20.10 | $20.10 | 29,376,580 |
| 2024-05-07 | $19.18 | $22.78 | $18.82 | $22.10 | $22.10 | 45,095,520 |
| 2024-05-06 | $18.59 | $19.38 | $18.24 | $19.26 | $19.26 | 23,397,890 |
| 2024-04-30 | $20.20 | $20.55 | $18.84 | $18.96 | $18.96 | 30,767,600 |
| 2024-04-29 | $20.05 | $21.77 | $19.78 | $21.08 | $21.08 | 37,760,030 |
| 2024-04-26 | $21.60 | $22.85 | $20.63 | $20.83 | $20.83 | 48,289,430 |
| 2024-04-25 | $23.68 | $23.85 | $21.85 | $22.85 | $22.85 | 47,735,720 |
| 2024-04-24 | $21.38 | $25.14 | $21.38 | $24.16 | $24.16 | 58,221,900 |
| 2024-04-23 | $18.75 | $20.95 | $17.90 | $20.95 | $20.95 | 39,540,160 |
| 2024-04-22 | $17.00 | $17.46 | $17.00 | $17.46 | $17.46 | 16,620,100 |
| 2024-04-19 | $13.55 | $15.05 | $13.51 | $14.55 | $14.55 | 33,558,670 |
| 2024-04-18 | $12.11 | $14.42 | $12.11 | $14.23 | $14.23 | 29,448,110 |
| 2024-04-17 | $11.10 | $12.02 | $11.10 | $12.02 | $12.02 | 9,115,430 |
| 2024-04-16 | $11.81 | $11.87 | $10.71 | $10.72 | $10.72 | 8,691,140 |
| 2024-04-15 | $12.69 | $13.00 | $11.63 | $11.96 | $11.96 | 10,311,210 |
| 2024-04-12 | $12.60 | $13.67 | $12.52 | $12.56 | $12.56 | 12,311,300 |
| 2024-04-11 | $12.74 | $13.00 | $12.34 | $12.39 | $12.39 | 10,029,560 |
| 2024-04-10 | $13.34 | $13.48 | $12.61 | $13.08 | $13.08 | 13,022,040 |
| 2024-04-09 | $13.66 | $14.20 | $13.18 | $13.81 | $13.81 | 14,964,380 |
| 2024-04-08 | $14.10 | $14.45 | $13.51 | $13.51 | $13.51 | 17,298,010 |
| 2024-04-03 | $13.56 | $15.50 | $13.56 | $14.73 | $14.73 | 23,538,530 |
| 2024-04-02 | $13.34 | $14.60 | $13.14 | $13.68 | $13.68 | 16,900,980 |
| 2024-04-01 | $13.01 | $13.28 | $12.85 | $13.23 | $13.23 | 6,476,840 |
| 2024-03-29 | $12.74 | $12.99 | $12.33 | $12.95 | $12.95 | 8,265,800 |
| 2024-03-28 | $12.13 | $12.86 | $12.11 | $12.70 | $12.70 | 8,197,450 |
| 2024-03-27 | $12.35 | $12.35 | $11.79 | $11.79 | $11.79 | 4,882,960 |
| 2024-03-26 | $12.54 | $12.85 | $12.19 | $12.35 | $12.35 | 5,970,870 |
| 2024-03-25 | $13.25 | $13.40 | $12.57 | $12.60 | $12.60 | 8,689,660 |
| 2024-03-22 | $13.20 | $13.58 | $13.01 | $13.36 | $13.36 | 9,614,400 |
| 2024-03-21 | $13.30 | $13.33 | $13.02 | $13.21 | $13.21 | 4,990,800 |
| 2024-03-20 | $13.14 | $13.33 | $13.02 | $13.24 | $13.24 | 5,556,010 |
| 2024-03-19 | $13.05 | $13.37 | $12.89 | $13.23 | $13.23 | 6,900,050 |
| 2024-03-18 | $12.78 | $13.08 | $12.65 | $13.06 | $13.06 | 5,988,590 |
| 2024-03-15 | $12.54 | $12.70 | $12.37 | $12.69 | $12.69 | 4,261,300 |
| 2024-03-14 | $12.56 | $12.80 | $12.37 | $12.57 | $12.57 | 6,155,450 |
| 2024-03-13 | $12.59 | $12.77 | $12.52 | $12.62 | $12.62 | 6,950,620 |
| 2024-03-12 | $12.68 | $12.77 | $12.37 | $12.57 | $12.57 | 6,907,940 |
| 2024-03-11 | $12.56 | $12.65 | $12.36 | $12.65 | $12.65 | 7,647,340 |
| 2024-03-08 | $12.11 | $12.87 | $12.10 | $12.81 | $12.81 | 11,289,600 |
| 2024-03-07 | $12.35 | $12.53 | $12.04 | $12.10 | $12.10 | 8,425,360 |
| 2024-03-06 | $12.15 | $12.90 | $12.15 | $12.37 | $12.37 | 12,572,560 |
| 2024-03-05 | $12.07 | $12.27 | $11.91 | $12.02 | $12.02 | 7,913,110 |
| 2024-03-04 | $12.09 | $12.28 | $11.75 | $12.25 | $12.25 | 8,844,740 |
| 2024-03-01 | $11.90 | $12.12 | $11.81 | $12.03 | $12.03 | 9,240,100 |
| 2024-02-29 | $11.12 | $12.32 | $11.12 | $11.91 | $11.91 | 11,688,890 |
| 2024-02-28 | $12.24 | $12.42 | $10.96 | $11.02 | $11.02 | 13,633,800 |
| 2024-02-27 | $11.98 | $12.53 | $11.83 | $12.34 | $12.34 | 13,721,500 |
| 2024-02-26 | $12.12 | $12.55 | $12.01 | $12.16 | $12.16 | 15,437,750 |
| 2024-02-23 | $13.29 | $13.44 | $12.07 | $12.62 | $12.62 | 24,045,590 |
| 2024-02-22 | $10.19 | $11.74 | $9.94 | $11.74 | $11.74 | 7,463,430 |
| 2024-02-21 | $9.52 | $10.17 | $9.50 | $9.78 | $9.78 | 5,534,340 |
| 2024-02-20 | $9.65 | $9.71 | $9.21 | $9.65 | $9.65 | 4,452,030 |
| 2024-02-19 | $9.02 | $9.93 | $9.00 | $9.60 | $9.60 | 8,845,860 |
| 2024-02-08 | $7.96 | $9.05 | $7.80 | $8.96 | $8.96 | 9,777,300 |
| 2024-02-07 | $8.45 | $8.50 | $7.62 | $7.82 | $7.82 | 9,550,430 |
| 2024-02-06 | $8.30 | $8.79 | $7.53 | $8.46 | $8.46 | 7,034,910 |
| 2024-02-05 | $9.59 | $9.59 | $8.24 | $8.40 | $8.40 | 6,812,910 |
| 2024-02-02 | $10.12 | $10.50 | $9.14 | $9.64 | $9.64 | 5,538,480 |
| 2024-02-01 | $10.25 | $10.49 | $9.95 | $10.20 | $10.20 | 3,844,340 |
| 2024-01-31 | $10.92 | $11.08 | $10.31 | $10.34 | $10.34 | 4,066,910 |
| 2024-01-30 | $11.38 | $11.46 | $11.02 | $11.03 | $11.03 | 3,255,520 |
| 2024-01-29 | $12.22 | $12.25 | $11.52 | $11.53 | $11.53 | 3,944,720 |
| 2024-01-26 | $12.27 | $12.48 | $12.15 | $12.19 | $12.19 | 2,949,040 |
| 2024-01-25 | $11.46 | $12.31 | $11.42 | $12.30 | $12.30 | 4,605,690 |
| 2024-01-24 | $11.46 | $11.56 | $11.02 | $11.52 | $11.52 | 3,245,090 |
| 2024-01-23 | $11.42 | $11.63 | $11.19 | $11.46 | $11.46 | 3,269,610 |
| 2024-01-22 | $12.30 | $12.31 | $11.32 | $11.41 | $11.41 | 3,584,470 |
| 2024-01-19 | $12.36 | $12.36 | $12.10 | $12.12 | $12.12 | 2,598,680 |
| 2024-01-18 | $12.20 | $12.37 | $11.94 | $12.30 | $12.30 | 4,699,740 |
| 2024-01-17 | $12.77 | $12.79 | $12.27 | $12.27 | $12.27 | 4,912,270 |
| 2024-01-16 | $13.08 | $13.20 | $12.53 | $12.77 | $12.77 | 9,198,090 |
| 2024-01-15 | $13.41 | $14.28 | $12.98 | $13.01 | $13.01 | 11,639,450 |
| 2024-01-12 | $12.80 | $13.13 | $12.70 | $12.73 | $12.73 | 3,578,410 |
| 2024-01-11 | $12.58 | $12.85 | $12.49 | $12.82 | $12.82 | 4,138,000 |
| 2024-01-10 | $12.67 | $12.67 | $12.23 | $12.32 | $12.32 | 1,903,960 |
| 2024-01-09 | $12.67 | $12.93 | $12.57 | $12.66 | $12.66 | 1,857,480 |
| 2024-01-08 | $12.97 | $12.97 | $12.65 | $12.65 | $12.65 | 1,772,680 |
| 2024-01-05 | $13.32 | $13.35 | $12.91 | $12.97 | $12.97 | 1,768,960 |
| 2024-01-04 | $13.30 | $13.37 | $13.20 | $13.31 | $13.31 | 1,600,420 |
| 2024-01-03 | $13.38 | $13.45 | $13.18 | $13.32 | $13.32 | 1,874,300 |
| 2024-01-02 | $13.37 | $13.56 | $13.29 | $13.41 | $13.41 | 1,982,260 |
| 2024-01-01 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2023-12-29 | $13.01 | $13.36 | $12.95 | $13.35 | $13.35 | 2,217,060 |
| 2023-12-28 | $12.89 | $13.10 | $12.63 | $13.02 | $13.02 | 2,003,030 |
| 2023-12-27 | $12.75 | $12.90 | $12.71 | $12.84 | $12.84 | 1,428,240 |
| 2023-12-26 | $13.06 | $13.06 | $12.70 | $12.76 | $12.76 | 1,850,580 |
| 2023-12-25 | $13.00 | $13.20 | $12.91 | $13.06 | $13.06 | 1,684,960 |
| 2023-12-22 | $13.28 | $13.38 | $12.99 | $13.00 | $13.00 | 1,983,300 |
| 2023-12-21 | $13.23 | $13.34 | $12.90 | $13.27 | $13.27 | 2,300,810 |
| 2023-12-20 | $13.43 | $13.54 | $13.18 | $13.19 | $13.19 | 2,230,590 |
| 2023-12-19 | $13.30 | $13.41 | $13.20 | $13.40 | $13.40 | 1,896,630 |
| 2023-12-18 | $13.49 | $13.49 | $13.22 | $13.26 | $13.26 | 2,459,040 |
| 2023-12-15 | $13.81 | $13.82 | $13.44 | $13.47 | $13.47 | 2,784,000 |
| 2023-12-14 | $13.81 | $13.97 | $13.68 | $13.77 | $13.77 | 3,755,400 |
| 2023-12-13 | $13.70 | $14.05 | $13.51 | $13.69 | $13.69 | 4,153,590 |
| 2023-12-12 | $13.55 | $13.73 | $13.48 | $13.73 | $13.73 | 2,410,540 |
| 2023-12-11 | $13.61 | $13.61 | $13.28 | $13.61 | $13.61 | 3,144,060 |
| 2023-12-08 | $13.66 | $13.94 | $13.60 | $13.60 | $13.60 | 2,532,070 |
| 2023-12-07 | $13.56 | $13.72 | $13.49 | $13.59 | $13.59 | 2,627,260 |
| 2023-12-06 | $13.64 | $13.68 | $13.44 | $13.53 | $13.53 | 2,287,770 |
| 2023-12-05 | $14.09 | $14.09 | $13.57 | $13.58 | $13.58 | 3,369,760 |
| 2023-12-04 | $14.19 | $14.26 | $14.07 | $14.07 | $14.07 | 2,783,060 |
| 2023-12-01 | $13.98 | $14.21 | $13.83 | $14.19 | $14.19 | 2,627,060 |
| 2023-11-30 | $14.22 | $14.22 | $13.75 | $13.90 | $13.90 | 3,310,300 |
| 2023-11-29 | $14.11 | $14.36 | $14.02 | $14.24 | $14.24 | 2,972,420 |
| 2023-11-28 | $14.08 | $14.35 | $13.98 | $14.13 | $14.13 | 2,698,440 |
| 2023-11-27 | $13.92 | $14.16 | $13.81 | $14.07 | $14.07 | 2,659,280 |
| 2023-11-24 | $14.28 | $14.50 | $13.81 | $13.92 | $13.92 | 3,121,260 |
| 2023-11-23 | $14.15 | $14.40 | $14.04 | $14.25 | $14.25 | 3,054,470 |
| 2023-11-22 | $14.38 | $14.43 | $14.12 | $14.13 | $14.13 | 2,878,370 |
| 2023-11-21 | $14.62 | $14.66 | $14.27 | $14.35 | $14.35 | 3,876,430 |
| 2023-11-20 | $14.78 | $14.78 | $14.48 | $14.59 | $14.59 | 3,803,670 |
| 2023-11-17 | $14.37 | $14.60 | $14.31 | $14.58 | $14.58 | 3,212,060 |
| 2023-11-16 | $14.51 | $14.67 | $14.33 | $14.37 | $14.37 | 3,478,580 |
| 2023-11-15 | $14.60 | $14.80 | $14.50 | $14.55 | $14.55 | 5,362,060 |
| 2023-11-14 | $14.36 | $14.58 | $14.30 | $14.55 | $14.55 | 4,577,490 |
| 2023-11-13 | $13.95 | $14.42 | $13.83 | $14.40 | $14.40 | 5,228,540 |
| 2023-11-10 | $14.08 | $14.20 | $13.90 | $14.08 | $14.08 | 2,984,040 |
| 2023-11-09 | $14.26 | $14.39 | $14.00 | $14.10 | $14.10 | 3,972,540 |
| 2023-11-08 | $14.21 | $14.35 | $14.00 | $14.26 | $14.26 | 4,744,180 |
| 2023-11-07 | $13.86 | $14.27 | $13.76 | $14.21 | $14.21 | 5,099,190 |
| 2023-11-06 | $13.65 | $13.88 | $13.58 | $13.88 | $13.88 | 3,880,730 |
| 2023-11-03 | $13.13 | $13.74 | $13.11 | $13.64 | $13.64 | 6,561,780 |
| 2023-11-02 | $13.46 | $13.55 | $13.05 | $13.05 | $13.05 | 4,120,740 |
| 2023-11-01 | $13.54 | $13.77 | $13.35 | $13.41 | $13.41 | 3,770,460 |
| 2023-10-31 | $13.90 | $13.97 | $13.43 | $13.61 | $13.61 | 4,954,660 |
| 2023-10-30 | $13.70 | $13.98 | $13.48 | $13.98 | $13.98 | 5,450,000 |
| 2023-10-27 | $14.14 | $14.28 | $13.68 | $13.84 | $13.84 | 6,992,960 |
| 2023-10-26 | $13.60 | $14.24 | $13.48 | $14.22 | $14.22 | 7,775,680 |
| 2023-10-25 | $13.43 | $13.74 | $13.26 | $13.69 | $13.69 | 4,735,140 |
| 2023-10-24 | $13.36 | $13.67 | $13.11 | $13.41 | $13.41 | 5,567,780 |
| 2023-10-23 | $13.33 | $13.68 | $13.28 | $13.34 | $13.34 | 5,061,190 |
| 2023-10-20 | $13.69 | $14.16 | $13.33 | $13.33 | $13.33 | 5,222,330 |
| 2023-10-19 | $13.74 | $14.22 | $13.71 | $13.82 | $13.82 | 4,651,470 |
| 2023-10-18 | $14.07 | $14.22 | $13.76 | $13.84 | $13.84 | 4,103,800 |
| 2023-10-17 | $14.32 | $14.32 | $13.99 | $14.23 | $14.23 | 4,585,450 |
| 2023-10-16 | $14.64 | $14.66 | $14.19 | $14.32 | $14.32 | 4,809,320 |
| 2023-10-13 | $14.55 | $14.74 | $14.31 | $14.51 | $14.51 | 5,776,320 |
| 2023-10-12 | $14.77 | $14.82 | $14.44 | $14.56 | $14.56 | 6,083,520 |
| 2023-10-11 | $14.70 | $14.89 | $14.48 | $14.78 | $14.78 | 6,212,700 |
| 2023-10-10 | $14.63 | $14.96 | $14.61 | $14.70 | $14.70 | 6,889,970 |
| 2023-10-09 | $14.42 | $14.80 | $14.42 | $14.74 | $14.74 | 8,680,580 |
| 2023-09-28 | $13.95 | $14.85 | $13.95 | $14.65 | $14.65 | 11,463,440 |
| 2023-09-27 | $14.16 | $14.30 | $13.81 | $13.82 | $13.82 | 6,350,190 |
| 2023-09-26 | $14.31 | $14.58 | $14.09 | $14.24 | $14.24 | 6,196,680 |
| 2023-09-25 | $14.25 | $14.77 | $14.15 | $14.46 | $14.46 | 9,061,120 |
| 2023-09-22 | $13.42 | $14.30 | $13.42 | $14.28 | $14.28 | 10,772,030 |
| 2023-09-21 | $13.03 | $13.77 | $13.03 | $13.55 | $13.55 | 8,238,980 |
| 2023-09-20 | $13.30 | $13.69 | $13.15 | $13.21 | $13.21 | 7,247,640 |
| 2023-09-19 | $13.69 | $13.78 | $13.29 | $13.40 | $13.40 | 9,326,920 |
| 2023-09-18 | $13.62 | $13.97 | $12.95 | $13.84 | $13.84 | 16,505,180 |
| 2023-09-15 | $15.34 | $15.66 | $14.15 | $14.15 | $14.15 | 22,882,520 |
| 2023-09-14 | $15.50 | $16.50 | $15.14 | $15.35 | $15.35 | 28,246,810 |
| 2023-09-13 | $15.41 | $15.50 | $14.85 | $15.05 | $15.05 | 18,680,870 |
| 2023-09-12 | $14.66 | $16.30 | $14.33 | $15.92 | $15.92 | 26,965,650 |
| 2023-09-11 | $14.51 | $14.80 | $14.22 | $14.70 | $14.70 | 14,413,130 |
| 2023-09-08 | $14.60 | $15.88 | $14.46 | $15.27 | $15.27 | 23,059,090 |
| 2023-09-07 | $14.20 | $16.66 | $13.98 | $15.22 | $15.22 | 24,083,740 |
| 2023-09-06 | $13.56 | $14.23 | $13.52 | $14.16 | $14.16 | 6,017,300 |
| 2023-09-05 | $13.58 | $13.87 | $13.55 | $13.72 | $13.72 | 3,348,680 |
| 2023-09-04 | $13.45 | $13.58 | $13.30 | $13.58 | $13.58 | 2,484,240 |
| 2023-09-01 | $13.63 | $13.63 | $13.29 | $13.32 | $13.32 | 2,817,880 |
| 2023-08-31 | $13.38 | $13.74 | $13.38 | $13.59 | $13.59 | 3,077,880 |
| 2023-08-30 | $13.13 | $13.70 | $13.11 | $13.57 | $13.57 | 4,855,910 |
| 2023-08-29 | $12.48 | $13.22 | $12.48 | $13.15 | $13.15 | 5,032,210 |
| 2023-08-28 | $13.16 | $13.23 | $12.48 | $12.50 | $12.50 | 4,542,970 |
| 2023-08-25 | $12.95 | $13.04 | $12.30 | $12.40 | $12.40 | 5,080,000 |
| 2023-08-24 | $13.48 | $13.59 | $12.42 | $12.96 | $12.96 | 8,366,500 |
| 2023-08-23 | $13.92 | $13.92 | $13.49 | $13.57 | $13.57 | 3,802,620 |
| 2023-08-22 | $13.92 | $13.92 | $13.69 | $13.92 | $13.92 | 4,056,200 |
| 2023-08-21 | $13.50 | $13.96 | $13.45 | $13.67 | $13.67 | 3,872,630 |
| 2023-08-18 | $13.71 | $13.83 | $13.51 | $13.51 | $13.51 | 3,378,840 |
| 2023-08-17 | $13.20 | $13.78 | $13.11 | $13.73 | $13.73 | 4,828,770 |
| 2023-08-16 | $13.61 | $13.61 | $13.19 | $13.27 | $13.27 | 3,422,420 |
| 2023-08-15 | $13.68 | $14.08 | $13.51 | $13.60 | $13.60 | 4,865,550 |
| 2023-08-14 | $13.36 | $13.68 | $13.28 | $13.65 | $13.65 | 3,008,360 |
| 2023-08-11 | $13.53 | $13.68 | $13.35 | $13.36 | $13.36 | 3,407,900 |
| 2023-08-10 | $13.45 | $13.63 | $13.40 | $13.45 | $13.45 | 1,781,700 |
| 2023-08-09 | $13.72 | $13.75 | $13.46 | $13.48 | $13.48 | 2,820,350 |
| 2023-08-08 | $13.66 | $13.83 | $13.58 | $13.73 | $13.73 | 3,368,680 |
| 2023-08-07 | $13.68 | $13.78 | $13.56 | $13.59 | $13.59 | 3,558,180 |
| 2023-08-04 | $13.35 | $13.67 | $13.35 | $13.62 | $13.62 | 3,926,720 |
| 2023-08-03 | $13.46 | $13.58 | $13.28 | $13.35 | $13.35 | 3,472,720 |
| 2023-08-02 | $13.46 | $13.51 | $13.34 | $13.50 | $13.50 | 2,393,840 |
| 2023-08-01 | $13.56 | $13.56 | $13.37 | $13.46 | $13.46 | 2,826,080 |
| 2023-07-31 | $13.44 | $13.58 | $13.32 | $13.58 | $13.58 | 3,400,610 |
| 2023-07-28 | $13.30 | $13.50 | $13.11 | $13.44 | $13.44 | 3,888,010 |
| 2023-07-27 | $13.35 | $13.51 | $13.27 | $13.29 | $13.29 | 3,417,350 |
| 2023-07-26 | $13.80 | $13.80 | $13.28 | $13.31 | $13.31 | 5,944,880 |
| 2023-07-25 | $13.75 | $13.83 | $13.42 | $13.82 | $13.82 | 5,641,040 |
| 2023-07-24 | $13.67 | $13.78 | $13.51 | $13.62 | $13.62 | 3,713,740 |
| 2023-07-21 | $14.05 | $14.20 | $13.66 | $13.70 | $13.70 | 7,423,860 |
| 2023-07-20 | $15.10 | $15.14 | $14.11 | $14.14 | $14.14 | 10,885,620 |
| 2023-07-19 | $15.16 | $15.28 | $14.98 | $15.10 | $15.10 | 5,294,780 |
| 2023-07-18 | $15.37 | $15.45 | $15.02 | $15.08 | $15.08 | 6,082,430 |
| 2023-07-17 | $15.33 | $15.44 | $15.16 | $15.31 | $15.31 | 8,233,470 |
| 2023-07-14 | $15.69 | $15.98 | $15.41 | $15.56 | $15.56 | 11,218,150 |
| 2023-07-13 | $15.70 | $16.23 | $15.48 | $15.70 | $15.70 | 17,808,730 |
| 2023-07-12 | $15.30 | $16.25 | $14.99 | $15.95 | $15.95 | 28,911,970 |
| 2023-07-11 | $14.73 | $16.35 | $14.71 | $15.57 | $15.57 | 29,804,530 |
| 2023-07-10 | $13.97 | $14.10 | $13.75 | $13.90 | $13.90 | 4,249,260 |
| 2023-07-07 | $14.25 | $14.42 | $13.85 | $14.03 | $14.03 | 5,939,980 |
| 2023-07-06 | $14.25 | $14.54 | $14.18 | $14.30 | $14.30 | 5,192,300 |
| 2023-07-05 | $14.45 | $14.59 | $14.20 | $14.20 | $14.20 | 5,489,120 |
| 2023-07-04 | $14.59 | $14.59 | $14.21 | $14.41 | $14.41 | 5,802,590 |
| 2023-07-03 | $14.77 | $14.91 | $14.30 | $14.55 | $14.55 | 8,456,800 |
| 2023-06-30 | $15.13 | $15.37 | $14.70 | $14.96 | $14.96 | 11,316,240 |
| 2023-06-29 | $14.54 | $15.20 | $14.40 | $15.11 | $15.11 | 11,649,180 |
| 2023-06-28 | $14.85 | $14.98 | $14.00 | $14.57 | $14.57 | 9,408,930 |
| 2023-06-27 | $14.62 | $14.94 | $14.53 | $14.82 | $14.82 | 7,339,310 |
| 2023-06-26 | $15.04 | $15.27 | $14.40 | $14.50 | $14.50 | 8,831,760 |
| 2023-06-21 | $15.59 | $15.59 | $14.96 | $15.03 | $15.03 | 11,280,450 |
| 2023-06-20 | $15.73 | $15.88 | $15.25 | $15.55 | $15.55 | 17,727,200 |
| 2023-06-19 | $16.40 | $16.40 | $15.69 | $15.99 | $15.99 | 23,193,170 |
| 2023-06-16 | $16.76 | $17.66 | $16.26 | $16.96 | $16.96 | 27,624,080 |
| 2023-06-15 | $16.64 | $17.39 | $16.10 | $16.78 | $16.78 | 29,995,210 |
| 2023-06-14 | $14.93 | $18.30 | $14.93 | $17.39 | $17.39 | 40,027,210 |
| 2023-06-13 | $16.37 | $17.56 | $15.06 | $15.40 | $15.40 | 38,412,950 |
| 2023-06-12 | $14.10 | $15.97 | $14.07 | $15.97 | $15.97 | 15,298,100 |
| 2023-06-09 | $13.19 | $13.58 | $13.07 | $13.31 | $13.31 | 7,308,420 |
| 2023-06-08 | $13.77 | $13.82 | $13.00 | $13.19 | $13.19 | 9,353,860 |
| 2023-06-07 | $12.64 | $13.75 | $12.60 | $13.57 | $13.57 | 12,018,420 |
| 2023-06-06 | $12.91 | $13.07 | $12.62 | $12.63 | $12.63 | 4,332,040 |
| 2023-06-05 | $12.57 | $13.50 | $12.56 | $12.96 | $12.96 | 7,598,570 |
| 2023-06-02 | $12.84 | $13.06 | $12.54 | $12.59 | $12.59 | 4,183,940 |
| 2023-06-01 | $12.70 | $12.88 | $12.53 | $12.73 | $12.73 | 5,063,360 |
| 2023-05-31 | $12.77 | $12.89 | $12.51 | $12.75 | $12.75 | 4,310,050 |
| 2023-05-30 | $15.31 | $15.43 | $15.03 | $15.39 | $12.76 | 4,321,960 |
| 2023-05-29 | $15.75 | $15.79 | $15.30 | $15.41 | $12.77 | 7,004,000 |
| 2023-05-26 | $14.98 | $16.50 | $14.98 | $15.80 | $15.80 | 9,914,370 |
| 2023-05-25 | $14.99 | $15.54 | $14.85 | $15.22 | $15.22 | 4,809,420 |
| 2023-05-24 | $14.86 | $15.26 | $14.70 | $14.98 | $14.98 | 3,543,640 |
| 2023-05-23 | $15.23 | $15.33 | $14.88 | $14.89 | $14.89 | 3,562,590 |
| 2023-05-22 | $15.14 | $15.81 | $15.14 | $15.21 | $15.21 | 6,685,410 |
| 2023-05-19 | $14.73 | $15.65 | $14.73 | $15.30 | $15.30 | 8,301,780 |
| 2023-05-18 | $14.11 | $15.20 | $14.11 | $14.99 | $14.99 | 9,403,000 |
| 2023-05-17 | $13.55 | $14.10 | $13.51 | $14.10 | $14.10 | 3,328,760 |
| 2023-05-16 | $13.82 | $13.82 | $13.57 | $13.65 | $13.65 | 1,410,220 |
| 2023-05-15 | $13.87 | $13.87 | $13.36 | $13.77 | $13.77 | 2,297,490 |
| 2023-05-12 | $13.88 | $14.08 | $13.73 | $13.86 | $13.86 | 1,935,120 |
| 2023-05-11 | $13.97 | $13.99 | $13.72 | $13.90 | $13.90 | 2,173,820 |
| 2023-05-10 | $13.85 | $14.00 | $13.70 | $13.91 | $13.91 | 2,812,000 |
| 2023-05-09 | $13.94 | $14.09 | $13.82 | $13.86 | $13.86 | 3,823,420 |
| 2023-05-08 | $13.31 | $14.13 | $13.26 | $14.01 | $14.01 | 4,320,560 |
| 2023-05-05 | $13.47 | $13.49 | $13.21 | $13.30 | $13.30 | 2,052,620 |
| 2023-05-04 | $13.31 | $13.62 | $13.22 | $13.47 | $13.47 | 2,916,650 |
| 2023-05-03 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 0 |
| 2023-05-02 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 0 |
| 2023-04-28 | $12.71 | $13.45 | $12.68 | $13.38 | $13.38 | 2,908,920 |
| 2023-04-27 | $12.92 | $13.25 | $12.71 | $12.77 | $12.77 | 2,475,540 |
| 2023-04-26 | $13.10 | $13.39 | $12.88 | $12.92 | $12.92 | 2,976,940 |
| 2023-04-25 | $13.78 | $13.79 | $13.11 | $13.17 | $13.17 | 4,223,880 |
| 2023-04-24 | $14.00 | $14.21 | $13.60 | $13.90 | $13.90 | 4,573,720 |
| 2023-04-21 | $14.30 | $14.76 | $13.83 | $13.90 | $13.90 | 5,106,740 |
| 2023-04-20 | $13.84 | $14.44 | $13.84 | $14.33 | $14.33 | 4,589,560 |
| 2023-04-19 | $13.51 | $14.16 | $13.45 | $13.81 | $13.81 | 3,532,020 |
| 2023-04-18 | $13.50 | $13.70 | $13.13 | $13.55 | $13.55 | 3,666,300 |
| 2023-04-17 | $13.66 | $13.80 | $13.46 | $13.51 | $13.51 | 3,651,420 |
| 2023-04-14 | $13.82 | $14.00 | $13.50 | $13.68 | $13.68 | 2,164,850 |
| 2023-04-13 | $14.12 | $14.18 | $13.77 | $13.80 | $13.80 | 3,196,090 |
| 2023-04-12 | $14.03 | $14.18 | $13.64 | $14.15 | $14.15 | 3,576,910 |
| 2023-04-11 | $13.90 | $14.17 | $13.81 | $13.94 | $13.94 | 3,309,500 |
| 2023-04-10 | $14.41 | $14.55 | $13.94 | $13.94 | $13.94 | 4,260,840 |
| 2023-04-07 | $14.44 | $14.59 | $14.03 | $14.41 | $14.41 | 3,582,030 |
| 2023-04-06 | $14.71 | $14.71 | $14.24 | $14.43 | $14.43 | 3,153,160 |
| 2023-04-05 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2023-04-04 | $14.72 | $14.72 | $14.32 | $14.54 | $14.54 | 3,245,540 |
| 2023-04-03 | $14.45 | $14.73 | $14.30 | $14.72 | $14.72 | 3,833,840 |
| 2023-03-31 | $14.19 | $14.50 | $14.06 | $14.46 | $14.46 | 2,849,870 |
| 2023-03-30 | $14.56 | $14.59 | $14.07 | $14.18 | $14.18 | 3,535,820 |
| 2023-03-29 | $14.45 | $14.68 | $14.35 | $14.55 | $14.55 | 3,280,540 |
| 2023-03-28 | $14.65 | $14.70 | $14.10 | $14.48 | $14.48 | 3,623,800 |
| 2023-03-27 | $14.84 | $14.84 | $14.39 | $14.61 | $14.61 | 3,075,400 |
| 2023-03-24 | $14.50 | $14.79 | $14.37 | $14.65 | $14.65 | 3,626,320 |
| 2023-03-23 | $14.67 | $14.67 | $14.33 | $14.55 | $14.55 | 3,215,390 |
| 2023-03-22 | $14.20 | $14.62 | $14.14 | $14.60 | $14.60 | 5,025,790 |
| 2023-03-21 | $13.97 | $14.34 | $13.90 | $14.30 | $14.30 | 3,913,770 |
| 2023-03-20 | $14.10 | $14.37 | $13.88 | $13.95 | $13.95 | 3,872,200 |
| 2023-03-17 | $13.88 | $14.35 | $13.88 | $14.10 | $14.10 | 3,988,800 |
| 2023-03-16 | $14.08 | $14.49 | $13.76 | $13.84 | $13.84 | 5,439,550 |
| 2023-03-15 | $14.22 | $14.34 | $13.92 | $13.99 | $13.99 | 3,739,340 |
| 2023-03-14 | $14.23 | $14.60 | $14.01 | $14.14 | $14.14 | 6,509,480 |
| 2023-03-13 | $14.20 | $14.54 | $13.95 | $14.23 | $14.23 | 5,167,750 |
| 2023-03-10 | $14.63 | $14.98 | $14.24 | $14.37 | $14.37 | 8,271,470 |
| 2023-03-09 | $14.08 | $15.23 | $13.63 | $14.96 | $14.96 | 9,415,030 |
| 2023-03-08 | $13.60 | $14.10 | $13.60 | $14.06 | $14.06 | 3,032,140 |
| 2023-03-07 | $14.56 | $14.56 | $13.65 | $13.72 | $13.72 | 3,510,930 |
| 2023-03-06 | $14.11 | $14.49 | $14.05 | $14.28 | $14.28 | 3,611,930 |
| 2023-03-03 | $14.10 | $14.54 | $13.88 | $14.10 | $14.10 | 3,258,430 |
| 2023-03-02 | $14.19 | $14.59 | $14.12 | $14.26 | $14.26 | 3,597,060 |
| 2023-03-01 | $13.69 | $14.36 | $13.66 | $14.24 | $14.24 | 5,699,160 |
| 2023-02-28 | $13.73 | $13.96 | $13.46 | $13.67 | $13.67 | 3,888,670 |
| 2023-02-27 | $13.34 | $13.64 | $13.18 | $13.58 | $13.58 | 3,410,980 |
| 2023-02-24 | $13.34 | $13.43 | $13.18 | $13.37 | $13.37 | 1,566,330 |
| 2023-02-23 | $13.43 | $13.46 | $13.21 | $13.26 | $13.26 | 1,643,810 |
| 2023-02-22 | $13.35 | $13.45 | $13.15 | $13.45 | $13.45 | 1,488,120 |
| 2023-02-21 | $13.40 | $13.55 | $13.22 | $13.35 | $13.35 | 2,004,920 |
| 2023-02-20 | $13.22 | $13.44 | $13.00 | $13.40 | $13.40 | 2,097,720 |
| 2023-02-17 | $13.23 | $13.39 | $13.03 | $13.17 | $13.17 | 1,812,040 |
| 2023-02-16 | $13.71 | $13.73 | $13.12 | $13.24 | $13.24 | 2,654,160 |
| 2023-02-15 | $13.54 | $13.81 | $13.50 | $13.71 | $13.71 | 2,040,720 |
| 2023-02-14 | $13.71 | $13.74 | $13.46 | $13.55 | $13.55 | 2,342,190 |
| 2023-02-13 | $13.72 | $13.86 | $13.52 | $13.68 | $13.68 | 3,595,300 |
| 2023-02-10 | $13.99 | $13.99 | $13.62 | $13.72 | $13.72 | 3,471,100 |
| 2023-02-09 | $13.49 | $13.95 | $13.36 | $13.84 | $13.84 | 3,657,060 |
| 2023-02-08 | $13.79 | $13.79 | $13.37 | $13.38 | $13.38 | 2,674,440 |
| 2023-02-07 | $13.69 | $13.79 | $13.48 | $13.70 | $13.70 | 2,941,600 |
| 2023-02-06 | $13.34 | $13.95 | $13.34 | $13.60 | $13.60 | 4,581,600 |
| 2023-02-03 | $13.46 | $13.69 | $13.28 | $13.41 | $13.41 | 2,790,500 |
| 2023-02-02 | $13.38 | $13.80 | $13.31 | $13.50 | $13.50 | 5,713,010 |
| 2023-02-01 | $13.11 | $13.50 | $13.08 | $13.38 | $13.38 | 4,849,100 |
| 2023-01-31 | $13.10 | $13.46 | $13.01 | $13.16 | $13.16 | 4,499,910 |
| 2023-01-30 | $12.75 | $13.42 | $12.68 | $13.21 | $13.21 | 6,074,000 |
| 2023-01-20 | $12.89 | $13.05 | $12.53 | $12.61 | $12.61 | 4,369,900 |
| 2023-01-19 | $12.48 | $12.97 | $12.48 | $12.81 | $12.81 | 4,947,340 |
| 2023-01-18 | $12.21 | $12.80 | $12.20 | $12.63 | $12.63 | 5,346,460 |
| 2023-01-17 | $12.06 | $12.51 | $12.04 | $12.22 | $12.22 | 5,028,800 |
| 2023-01-16 | $11.55 | $12.22 | $11.55 | $12.17 | $12.17 | 4,030,400 |
| 2023-01-13 | $11.64 | $11.87 | $11.47 | $11.61 | $11.61 | 1,893,020 |
| 2023-01-12 | $11.59 | $11.88 | $11.41 | $11.65 | $11.65 | 1,899,320 |
| 2023-01-11 | $11.69 | $11.77 | $11.44 | $11.47 | $11.47 | 1,286,400 |
| 2023-01-10 | $11.73 | $11.81 | $11.59 | $11.64 | $11.64 | 1,207,300 |
| 2023-01-09 | $11.84 | $12.06 | $11.64 | $11.79 | $11.79 | 1,751,600 |
| 2023-01-06 | $12.09 | $12.11 | $11.80 | $11.85 | $11.85 | 2,312,820 |
| 2023-01-05 | $12.04 | $12.17 | $11.95 | $12.03 | $12.03 | 2,069,290 |
| 2023-01-04 | $11.58 | $12.07 | $11.58 | $12.04 | $12.04 | 3,395,470 |
| 2023-01-03 | $11.20 | $11.60 | $11.13 | $11.57 | $11.57 | 2,326,800 |
| 2023-01-02 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
| 2022-12-30 | $10.95 | $11.27 | $10.93 | $11.18 | $11.18 | 1,301,420 |
| 2022-12-29 | $10.91 | $11.03 | $10.85 | $10.99 | $10.99 | 1,160,000 |
| 2022-12-28 | $11.08 | $11.11 | $10.88 | $10.94 | $10.94 | 1,610,230 |
| 2022-12-27 | $11.13 | $11.23 | $10.92 | $11.08 | $11.08 | 1,727,930 |
| 2022-12-26 | $11.05 | $11.18 | $10.88 | $11.13 | $11.13 | 1,453,000 |
| 2022-12-23 | $10.96 | $11.06 | $10.88 | $10.96 | $10.96 | 1,056,390 |
| 2022-12-22 | $11.18 | $11.28 | $10.91 | $10.94 | $10.94 | 1,735,150 |
| 2022-12-21 | $11.14 | $11.24 | $10.99 | $11.10 | $11.10 | 1,291,390 |
| 2022-12-20 | $11.04 | $11.25 | $11.04 | $11.11 | $11.11 | 1,309,970 |
| 2022-12-19 | $11.36 | $11.41 | $11.06 | $11.13 | $11.13 | 1,668,060 |
| 2022-12-16 | $11.68 | $11.68 | $11.26 | $11.32 | $11.32 | 2,105,100 |
| 2022-12-15 | $11.63 | $11.79 | $11.51 | $11.65 | $11.65 | 2,036,100 |
| 2022-12-14 | $11.85 | $11.98 | $11.64 | $11.66 | $11.66 | 1,836,100 |
| 2022-12-13 | $12.26 | $12.37 | $11.83 | $11.85 | $11.85 | 2,846,740 |
| 2022-12-12 | $12.03 | $12.34 | $11.97 | $12.21 | $12.21 | 3,901,350 |
| 2022-12-09 | $12.72 | $12.83 | $12.13 | $12.18 | $12.18 | 3,001,500 |
| 2022-12-08 | $12.30 | $12.88 | $12.02 | $12.71 | $12.71 | 5,883,720 |
| 2022-12-07 | $12.55 | $12.62 | $12.26 | $12.26 | $12.26 | 3,335,150 |
| 2022-12-06 | $12.80 | $12.91 | $12.52 | $12.57 | $12.57 | 3,363,470 |
| 2022-12-05 | $13.00 | $13.12 | $12.63 | $12.83 | $12.83 | 3,573,870 |
| 2022-12-01 | $12.09 | $13.04 | $12.08 | $12.96 | $12.96 | 5,827,730 |
| 2022-11-30 | $12.11 | $12.27 | $11.92 | $12.03 | $12.03 | 2,292,940 |
| 2022-11-29 | $11.98 | $12.29 | $11.98 | $12.21 | $12.21 | 2,213,590 |
| 2022-11-28 | $12.22 | $12.48 | $12.00 | $12.09 | $12.09 | 3,454,250 |
| 2022-11-25 | $12.61 | $12.73 | $12.30 | $12.31 | $12.31 | 2,488,540 |
| 2022-11-24 | $12.62 | $12.85 | $12.25 | $12.57 | $12.57 | 5,581,100 |
| 2022-11-23 | $13.02 | $13.10 | $12.50 | $12.70 | $12.70 | 6,022,480 |
| 2022-11-22 | $12.78 | $13.40 | $12.66 | $13.27 | $13.27 | 4,919,130 |
| 2022-11-21 | $13.03 | $13.09 | $12.73 | $12.78 | $12.78 | 2,420,030 |
| 2022-11-18 | $13.12 | $13.58 | $12.94 | $13.02 | $13.02 | 4,081,650 |
| 2022-11-17 | $12.89 | $13.22 | $12.61 | $13.10 | $13.10 | 4,786,380 |
| 2022-11-16 | $13.00 | $13.46 | $12.80 | $12.88 | $12.88 | 5,982,210 |
| 2022-11-15 | $12.32 | $12.77 | $12.28 | $12.48 | $12.48 | 2,357,000 |
| 2022-11-14 | $12.08 | $12.48 | $11.92 | $12.32 | $12.32 | 2,824,280 |
| 2022-11-11 | $12.30 | $12.44 | $11.95 | $11.98 | $11.98 | 2,848,300 |
| 2022-11-10 | $12.31 | $12.45 | $12.13 | $12.13 | $12.13 | 1,619,920 |
| 2022-11-09 | $12.60 | $12.70 | $12.24 | $12.31 | $12.31 | 2,061,220 |
| 2022-11-08 | $12.52 | $12.67 | $12.20 | $12.64 | $12.64 | 2,396,180 |
| 2022-11-07 | $12.75 | $12.85 | $12.43 | $12.52 | $12.52 | 1,942,460 |
| 2022-11-04 | $12.86 | $12.86 | $12.62 | $12.69 | $12.69 | 1,794,390 |
| 2022-11-03 | $12.81 | $12.87 | $12.57 | $12.78 | $12.78 | 2,302,880 |
| 2022-11-02 | $12.86 | $13.00 | $12.67 | $12.80 | $12.80 | 2,444,900 |
| 2022-11-01 | $12.98 | $13.10 | $12.62 | $12.85 | $12.85 | 2,972,970 |
| 2022-10-31 | $12.40 | $12.91 | $12.37 | $12.77 | $12.77 | 2,646,800 |
| 2022-10-28 | $12.90 | $13.08 | $12.41 | $12.46 | $12.46 | 3,015,990 |
| 2022-10-27 | $13.00 | $13.34 | $12.90 | $12.95 | $12.95 | 4,189,050 |
| 2022-10-26 | $12.46 | $13.13 | $12.46 | $12.96 | $12.96 | 3,802,510 |
| 2022-10-25 | $12.64 | $12.80 | $12.34 | $12.40 | $12.40 | 4,328,070 |
| 2022-10-24 | $12.85 | $13.49 | $12.60 | $12.72 | $12.72 | 6,562,840 |
| 2022-10-21 | $12.32 | $13.08 | $12.20 | $12.80 | $12.80 | 5,658,010 |
| 2022-10-20 | $12.22 | $12.62 | $12.09 | $12.32 | $12.32 | 3,746,210 |
| 2022-10-19 | $12.22 | $12.47 | $12.13 | $12.21 | $12.21 | 3,890,520 |
| 2022-10-18 | $12.01 | $12.54 | $12.01 | $12.32 | $12.32 | 7,086,780 |
| 2022-10-17 | $11.40 | $12.32 | $11.25 | $12.13 | $12.13 | 8,701,710 |
| 2022-10-14 | $10.94 | $12.15 | $10.78 | $11.40 | $11.40 | 8,168,510 |
| 2022-10-13 | $10.40 | $10.75 | $10.38 | $10.64 | $10.64 | 1,232,870 |
| 2022-10-12 | $10.09 | $10.43 | $10.00 | $10.41 | $10.41 | 1,286,960 |
| 2022-10-11 | $10.15 | $10.15 | $9.73 | $10.09 | $10.09 | 1,063,200 |
| 2022-10-10 | $10.11 | $10.23 | $9.91 | $9.97 | $9.97 | 1,076,900 |
| 2022-09-30 | $10.20 | $10.27 | $10.07 | $10.11 | $10.11 | 746,110 |
| 2022-09-29 | $10.40 | $10.66 | $10.15 | $10.24 | $10.24 | 1,338,120 |
| 2022-09-28 | $10.65 | $10.68 | $10.32 | $10.36 | $10.36 | 803,020 |
| 2022-09-27 | $10.36 | $10.66 | $10.36 | $10.65 | $10.65 | 1,057,700 |
| 2022-09-26 | $10.66 | $10.66 | $10.35 | $10.36 | $10.36 | 1,072,500 |
| 2022-09-23 | $10.90 | $10.98 | $10.59 | $10.66 | $10.66 | 1,087,130 |
| 2022-09-22 | $10.71 | $11.04 | $10.71 | $10.90 | $10.90 | 1,212,200 |
| 2022-09-21 | $10.77 | $10.83 | $10.57 | $10.78 | $10.78 | 836,920 |
| 2022-09-20 | $10.69 | $10.89 | $10.69 | $10.78 | $10.78 | 845,900 |
| 2022-09-19 | $10.98 | $10.98 | $10.56 | $10.64 | $10.64 | 1,246,590 |
| 2022-09-16 | $11.22 | $11.25 | $10.80 | $10.90 | $10.90 | 1,197,000 |
| 2022-09-15 | $11.66 | $11.66 | $11.01 | $11.15 | $11.15 | 1,548,300 |
| 2022-09-14 | $11.56 | $11.67 | $11.48 | $11.60 | $11.60 | 1,050,000 |
| 2022-09-13 | $11.75 | $11.90 | $11.62 | $11.70 | $11.70 | 1,177,900 |
| 2022-09-12 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2022-09-09 | $11.93 | $11.95 | $11.68 | $11.70 | $11.70 | 1,111,120 |
| 2022-09-08 | $12.09 | $12.09 | $11.80 | $11.86 | $11.86 | 1,344,500 |
| 2022-09-07 | $12.00 | $12.10 | $11.93 | $12.00 | $12.00 | 1,280,600 |
| 2022-09-06 | $11.98 | $12.19 | $11.95 | $12.04 | $12.04 | 1,292,960 |
| 2022-09-05 | $12.13 | $12.23 | $11.93 | $12.04 | $12.04 | 1,410,400 |
| 2022-09-02 | $11.55 | $12.15 | $11.48 | $12.07 | $12.07 | 2,480,920 |
| 2022-09-01 | $11.56 | $11.69 | $11.40 | $11.47 | $11.47 | 1,538,520 |
| 2022-08-31 | $11.97 | $12.11 | $11.50 | $11.54 | $11.54 | 2,008,100 |
| 2022-08-30 | $12.08 | $12.28 | $11.99 | $12.03 | $12.03 | 1,279,400 |
| 2022-08-29 | $11.90 | $12.07 | $11.63 | $12.06 | $12.06 | 1,074,480 |
| 2022-08-26 | $12.28 | $12.33 | $11.96 | $12.00 | $12.00 | 1,392,560 |
| 2022-08-25 | $12.20 | $12.29 | $11.95 | $12.19 | $12.19 | 1,830,400 |
| 2022-08-24 | $12.58 | $12.63 | $12.10 | $12.12 | $12.12 | 2,099,500 |
| 2022-08-23 | $12.50 | $12.67 | $12.35 | $12.58 | $12.58 | 1,451,430 |
| 2022-08-22 | $12.48 | $12.67 | $12.43 | $12.53 | $12.53 | 1,259,170 |
| 2022-08-19 | $12.74 | $13.06 | $12.55 | $12.56 | $12.56 | 2,210,690 |
| 2022-08-18 | $12.68 | $12.88 | $12.56 | $12.82 | $12.82 | 1,704,510 |
| 2022-08-17 | $12.74 | $12.81 | $12.58 | $12.70 | $12.70 | 1,703,190 |
| 2022-08-16 | $12.70 | $12.90 | $12.68 | $12.74 | $12.74 | 2,141,020 |
| 2022-08-15 | $12.88 | $12.98 | $12.65 | $12.73 | $12.73 | 2,639,420 |
| 2022-08-12 | $13.41 | $13.60 | $12.85 | $12.88 | $12.88 | 5,405,850 |
| 2022-08-11 | $13.26 | $13.44 | $12.95 | $13.37 | $13.37 | 5,108,120 |
| 2022-08-10 | $12.98 | $13.39 | $12.96 | $13.21 | $13.21 | 4,444,620 |
| 2022-08-09 | $12.73 | $13.16 | $12.63 | $13.06 | $13.06 | 4,539,110 |
| 2022-08-08 | $12.59 | $12.87 | $12.44 | $12.74 | $12.74 | 3,762,290 |
| 2022-08-05 | $12.42 | $12.87 | $12.23 | $12.59 | $12.59 | 4,631,950 |
| 2022-08-04 | $12.26 | $12.49 | $12.03 | $12.33 | $12.33 | 3,308,760 |
| 2022-08-03 | $11.93 | $12.60 | $11.90 | $12.26 | $12.26 | 4,695,360 |
| 2022-08-02 | $12.15 | $12.60 | $11.70 | $11.87 | $11.87 | 3,808,930 |
| 2022-08-01 | $11.94 | $12.15 | $11.91 | $12.10 | $12.10 | 1,310,600 |
| 2022-07-29 | $12.14 | $12.15 | $11.88 | $11.94 | $11.94 | 1,562,650 |
| 2022-07-28 | $12.08 | $12.23 | $12.05 | $12.13 | $12.13 | 1,356,150 |
| 2022-07-27 | $11.89 | $12.17 | $11.89 | $12.08 | $12.08 | 1,140,440 |
| 2022-07-26 | $11.97 | $12.03 | $11.82 | $11.98 | $11.98 | 1,115,770 |
| 2022-07-25 | $12.20 | $12.25 | $11.85 | $11.97 | $11.97 | 1,712,720 |
| 2022-07-22 | $12.20 | $12.43 | $11.93 | $12.18 | $12.18 | 1,718,320 |
| 2022-07-21 | $12.31 | $12.47 | $12.10 | $12.12 | $12.12 | 2,675,360 |
| 2022-07-20 | $12.06 | $12.55 | $11.95 | $12.43 | $12.43 | 3,927,120 |
| 2022-07-19 | $11.79 | $12.09 | $11.76 | $12.09 | $12.09 | 2,964,420 |
| 2022-07-18 | $11.35 | $11.78 | $11.35 | $11.75 | $11.75 | 1,910,000 |
| 2022-07-15 | $11.65 | $11.70 | $11.35 | $11.37 | $11.37 | 1,481,040 |
| 2022-07-14 | $11.39 | $11.76 | $11.21 | $11.66 | $11.66 | 2,272,500 |
| 2022-07-13 | $11.22 | $11.38 | $11.18 | $11.35 | $11.35 | 1,297,320 |
| 2022-07-12 | $11.47 | $11.47 | $11.15 | $11.16 | $11.16 | 1,766,640 |
| 2022-07-11 | $11.70 | $11.99 | $11.30 | $11.42 | $11.42 | 2,211,900 |
| 2022-07-08 | $11.45 | $12.00 | $11.31 | $11.75 | $11.75 | 3,830,240 |
| 2022-07-07 | $11.19 | $11.48 | $11.09 | $11.32 | $11.32 | 1,546,560 |
| 2022-07-06 | $11.37 | $11.47 | $11.10 | $11.17 | $11.17 | 1,528,020 |
| 2022-07-05 | $11.52 | $11.67 | $11.20 | $11.37 | $11.37 | 2,025,960 |
| 2022-07-04 | $11.62 | $11.72 | $11.35 | $11.59 | $11.59 | 1,484,220 |
| 2022-07-01 | $11.64 | $11.71 | $11.48 | $11.51 | $11.51 | 1,358,700 |
| 2022-06-30 | $11.59 | $11.90 | $11.56 | $11.60 | $11.60 | 2,252,860 |
| 2022-06-29 | $11.73 | $11.99 | $11.56 | $11.62 | $11.62 | 2,817,000 |
| 2022-06-28 | $11.51 | $11.76 | $11.42 | $11.74 | $11.74 | 1,845,900 |
| 2022-06-27 | $11.55 | $11.73 | $11.42 | $11.48 | $11.48 | 1,444,300 |
| 2022-06-24 | $11.54 | $11.72 | $11.50 | $11.56 | $11.56 | 1,834,220 |
| 2022-06-23 | $11.24 | $11.54 | $11.06 | $11.54 | $11.54 | 1,991,390 |
| 2022-06-22 | $11.42 | $11.45 | $11.09 | $11.11 | $11.11 | 1,292,900 |
| 2022-06-21 | $11.36 | $11.45 | $11.20 | $11.39 | $11.39 | 1,447,120 |
| 2022-06-20 | $11.33 | $11.40 | $11.26 | $11.35 | $11.35 | 1,047,120 |
| 2022-06-17 | $11.29 | $11.44 | $11.13 | $11.32 | $11.32 | 1,522,620 |
| 2022-06-16 | $11.20 | $11.46 | $11.19 | $11.35 | $11.35 | 1,742,300 |
| 2022-06-15 | $11.24 | $11.45 | $11.15 | $11.18 | $11.18 | 2,330,290 |
| 2022-06-14 | $11.00 | $11.26 | $10.72 | $11.19 | $11.19 | 2,213,870 |
| 2022-06-13 | $11.01 | $11.20 | $10.98 | $11.12 | $11.12 | 1,502,940 |
| 2022-06-10 | $10.87 | $11.24 | $10.86 | $11.10 | $11.10 | 1,688,800 |
| 2022-06-09 | $11.30 | $11.31 | $10.92 | $10.97 | $10.86 | 1,797,910 |
| 2022-06-08 | $11.33 | $11.46 | $11.07 | $11.30 | $11.19 | 1,512,270 |
| 2022-06-07 | $11.68 | $11.68 | $11.33 | $11.39 | $11.28 | 1,892,570 |
| 2022-06-06 | $11.61 | $11.80 | $11.55 | $11.65 | $11.54 | 1,924,090 |
| 2022-06-02 | $11.50 | $11.65 | $11.33 | $11.61 | $11.50 | 1,753,420 |
| 2022-06-01 | $11.63 | $11.63 | $11.33 | $11.42 | $11.31 | 2,013,700 |
| 2022-05-31 | $11.21 | $11.50 | $11.07 | $11.40 | $11.29 | 2,708,590 |
| 2022-05-30 | $10.94 | $11.23 | $10.81 | $11.22 | $11.11 | 2,371,660 |
| 2022-05-27 | $10.91 | $10.99 | $10.75 | $10.89 | $10.78 | 1,618,930 |
| 2022-05-26 | $10.88 | $11.13 | $10.45 | $10.81 | $10.70 | 2,576,360 |
| 2022-05-25 | $10.34 | $10.67 | $10.34 | $10.62 | $10.52 | 1,390,720 |
| 2022-05-24 | $11.07 | $11.07 | $10.40 | $10.40 | $10.30 | 2,155,000 |
| 2022-05-23 | $10.78 | $11.02 | $10.77 | $11.00 | $10.89 | 1,938,480 |
| 2022-05-20 | $10.71 | $10.90 | $10.67 | $10.79 | $10.68 | 1,551,900 |
| 2022-05-19 | $10.67 | $10.79 | $10.55 | $10.77 | $10.66 | 1,463,570 |
| 2022-05-18 | $10.63 | $10.88 | $10.59 | $10.71 | $10.60 | 1,641,310 |
| 2022-05-17 | $10.65 | $10.71 | $10.40 | $10.55 | $10.45 | 1,102,320 |
| 2022-05-16 | $10.85 | $10.85 | $10.61 | $10.65 | $10.55 | 1,306,520 |
| 2022-05-13 | $10.86 | $11.03 | $10.65 | $10.74 | $10.63 | 1,511,870 |
| 2022-05-12 | $10.50 | $10.80 | $10.50 | $10.78 | $10.67 | 1,928,600 |
| 2022-05-11 | $10.62 | $10.88 | $10.50 | $10.52 | $10.42 | 2,292,170 |
| 2022-05-10 | $10.57 | $10.73 | $10.25 | $10.65 | $10.55 | 2,014,400 |
| 2022-05-09 | $10.58 | $10.77 | $10.44 | $10.59 | $10.49 | 2,024,190 |
| 2022-05-06 | $10.25 | $10.66 | $10.24 | $10.46 | $10.36 | 1,364,680 |
| 2022-05-05 | $10.50 | $10.81 | $10.42 | $10.53 | $10.43 | 1,699,300 |
| 2022-05-04 | $10.54 | $10.54 | $10.54 | $10.54 | $10.44 | 0 |
| 2022-05-03 | $10.54 | $10.54 | $10.54 | $10.54 | $10.44 | 0 |
| 2022-04-29 | $10.27 | $10.70 | $10.17 | $10.54 | $10.44 | 2,338,960 |
| 2022-04-28 | $10.12 | $10.29 | $9.98 | $10.13 | $10.03 | 2,334,230 |
| 2022-04-27 | $9.87 | $10.27 | $9.58 | $10.22 | $10.12 | 2,557,360 |
| 2022-04-26 | $10.42 | $10.84 | $9.85 | $10.00 | $9.90 | 3,444,460 |
| 2022-04-25 | $11.55 | $11.55 | $10.50 | $10.52 | $10.42 | 3,294,130 |
| 2022-04-22 | $11.38 | $11.88 | $11.08 | $11.71 | $11.60 | 3,071,360 |
| 2022-04-21 | $11.62 | $11.76 | $11.20 | $11.21 | $11.10 | 1,502,960 |
| 2022-04-20 | $11.66 | $11.93 | $11.61 | $11.72 | $11.60 | 1,332,920 |
| 2022-04-19 | $11.71 | $11.80 | $11.52 | $11.72 | $11.60 | 1,010,300 |
| 2022-04-18 | $11.40 | $11.63 | $11.19 | $11.61 | $11.50 | 1,277,020 |
| 2022-04-15 | $11.73 | $11.73 | $11.26 | $11.43 | $11.32 | 2,112,680 |
| 2022-04-14 | $11.82 | $11.97 | $11.72 | $11.73 | $11.61 | 1,308,700 |
| 2022-04-13 | $11.82 | $11.97 | $11.73 | $11.76 | $11.64 | 2,096,080 |
| 2022-04-12 | $11.67 | $11.97 | $11.55 | $11.97 | $11.85 | 1,731,870 |
| 2022-04-11 | $12.18 | $12.18 | $11.58 | $11.66 | $11.55 | 2,508,320 |
| 2022-04-08 | $12.84 | $12.98 | $12.00 | $12.16 | $12.04 | 4,936,370 |
| 2022-04-07 | $13.16 | $13.31 | $12.92 | $12.93 | $12.80 | 1,837,300 |
| 2022-04-06 | $13.15 | $13.35 | $13.09 | $13.29 | $13.16 | 2,172,030 |
| 2022-04-05 | $13.15 | $13.15 | $13.15 | $13.15 | $13.02 | 0 |
| 2022-04-04 | $13.15 | $13.15 | $13.15 | $13.15 | $13.02 | 0 |
| 2022-04-01 | $13.24 | $13.32 | $13.08 | $13.15 | $13.02 | 2,399,870 |
| 2022-03-31 | $13.20 | $13.50 | $13.08 | $13.32 | $13.19 | 3,854,380 |
| 2022-03-30 | $13.38 | $13.38 | $12.94 | $13.23 | $13.10 | 2,579,120 |
| 2022-03-29 | $13.25 | $13.64 | $13.12 | $13.21 | $13.08 | 2,645,660 |
| 2022-03-28 | $13.00 | $13.38 | $12.80 | $13.26 | $13.13 | 2,116,410 |
| 2022-03-25 | $13.22 | $13.47 | $13.13 | $13.16 | $13.03 | 2,256,850 |
| 2022-03-24 | $13.68 | $13.97 | $13.26 | $13.29 | $13.16 | 4,350,320 |
| 2022-03-23 | $13.17 | $14.40 | $13.15 | $13.87 | $13.73 | 7,223,760 |
| 2022-03-22 | $13.22 | $13.40 | $13.13 | $13.17 | $13.04 | 1,603,980 |
| 2022-03-21 | $13.35 | $13.41 | $13.17 | $13.35 | $13.22 | 1,710,470 |
| 2022-03-18 | $13.05 | $13.37 | $13.02 | $13.34 | $13.21 | 2,225,840 |
| 2022-03-17 | $13.25 | $13.44 | $13.12 | $13.17 | $13.04 | 2,452,000 |
| 2022-03-16 | $13.00 | $13.27 | $12.45 | $13.13 | $13.00 | 2,987,210 |
| 2022-03-15 | $13.58 | $13.69 | $12.83 | $12.88 | $12.75 | 3,099,540 |
| 2022-03-14 | $13.71 | $14.03 | $13.60 | $13.60 | $13.47 | 2,706,900 |
| 2022-03-11 | $13.40 | $13.84 | $13.28 | $13.82 | $13.68 | 2,507,500 |
| 2022-03-10 | $13.79 | $14.06 | $13.48 | $13.49 | $13.36 | 2,668,200 |
| 2022-03-09 | $13.89 | $14.01 | $12.93 | $13.62 | $13.49 | 3,637,740 |
| 2022-03-08 | $14.36 | $14.45 | $13.72 | $13.82 | $13.68 | 2,891,690 |
| 2022-03-07 | $14.65 | $14.70 | $14.27 | $14.36 | $14.22 | 2,698,960 |
| 2022-03-04 | $14.65 | $15.15 | $14.58 | $14.72 | $14.58 | 3,403,000 |
| 2022-03-03 | $15.02 | $15.13 | $14.74 | $14.76 | $14.62 | 3,272,400 |
| 2022-03-02 | $15.39 | $15.42 | $15.00 | $15.10 | $14.95 | 3,074,300 |
| 2022-03-01 | $15.10 | $15.38 | $14.86 | $15.31 | $15.16 | 4,409,070 |
| 2022-02-28 | $15.13 | $15.19 | $14.61 | $14.99 | $14.84 | 3,933,740 |
| 2022-02-25 | $15.04 | $15.50 | $14.90 | $15.09 | $14.94 | 5,808,610 |
| 2022-02-24 | $14.94 | $15.37 | $14.59 | $14.92 | $14.77 | 6,763,900 |
| 2022-02-23 | $15.05 | $15.23 | $14.78 | $15.05 | $14.90 | 4,425,430 |
| 2022-02-22 | $15.08 | $15.54 | $15.03 | $15.18 | $15.03 | 7,022,960 |
| 2022-02-21 | $14.89 | $15.39 | $14.80 | $15.19 | $15.04 | 5,988,380 |
| 2022-02-18 | $14.75 | $14.80 | $14.60 | $14.80 | $14.65 | 3,222,260 |
| 2022-02-17 | $14.52 | $14.74 | $14.47 | $14.55 | $14.41 | 2,789,400 |
| 2022-02-16 | $14.81 | $14.89 | $14.53 | $14.69 | $14.55 | 3,037,520 |
| 2022-02-15 | $14.70 | $15.09 | $14.49 | $14.77 | $14.63 | 4,699,470 |
| 2022-02-14 | $14.37 | $14.90 | $14.14 | $14.68 | $14.54 | 4,065,490 |
| 2022-02-11 | $14.68 | $14.68 | $14.30 | $14.33 | $14.19 | 2,715,320 |
| 2022-02-10 | $14.78 | $14.96 | $14.49 | $14.68 | $14.54 | 3,733,940 |
| 2022-02-09 | $13.90 | $14.98 | $13.70 | $14.97 | $14.82 | 6,713,480 |
| 2022-02-08 | $13.65 | $13.86 | $13.53 | $13.81 | $13.67 | 1,715,540 |
| 2022-02-07 | $13.89 | $13.99 | $13.43 | $13.64 | $13.51 | 1,982,640 |
| 2022-02-04 | $13.64 | $13.64 | $13.64 | $13.64 | $13.51 | 0 |
| 2022-02-03 | $13.64 | $13.64 | $13.64 | $13.64 | $13.51 | 0 |
| 2022-02-02 | $13.64 | $13.64 | $13.64 | $13.64 | $13.51 | 0 |
| 2022-02-01 | $13.64 | $13.64 | $13.64 | $13.64 | $13.51 | 0 |
| 2022-01-28 | $13.13 | $13.88 | $13.09 | $13.64 | $13.51 | 3,647,920 |
| 2022-01-27 | $13.75 | $13.90 | $12.90 | $12.98 | $12.85 | 3,467,130 |
| 2022-01-26 | $13.80 | $14.13 | $13.55 | $13.75 | $13.62 | 2,441,890 |
| 2022-01-25 | $14.29 | $14.73 | $13.80 | $13.84 | $13.70 | 3,675,570 |
| 2022-01-24 | $14.70 | $14.75 | $14.35 | $14.40 | $14.26 | 2,551,600 |
| 2022-01-21 | $14.27 | $14.77 | $14.08 | $14.58 | $14.44 | 3,595,140 |
| 2022-01-20 | $14.95 | $14.99 | $14.29 | $14.31 | $14.17 | 3,293,120 |
| 2022-01-19 | $14.58 | $14.90 | $14.58 | $14.87 | $14.72 | 3,104,290 |
| 2022-01-18 | $14.97 | $15.19 | $14.62 | $14.69 | $14.55 | 6,007,530 |
| 2022-01-17 | $14.50 | $15.10 | $14.44 | $14.95 | $14.80 | 7,940,320 |
| 2022-01-14 | $14.08 | $14.66 | $13.86 | $14.52 | $14.38 | 9,357,260 |
| 2022-01-13 | $14.09 | $14.27 | $13.88 | $13.90 | $13.76 | 1,842,010 |
| 2022-01-12 | $13.87 | $14.14 | $13.72 | $13.99 | $13.85 | 2,369,990 |
| 2022-01-11 | $13.68 | $14.00 | $13.68 | $13.76 | $13.62 | 2,155,680 |
| 2022-01-10 | $13.72 | $13.88 | $13.46 | $13.72 | $13.59 | 1,601,720 |
| 2022-01-07 | $14.09 | $14.41 | $13.69 | $13.72 | $13.59 | 2,686,520 |
| 2022-01-06 | $14.04 | $14.16 | $13.98 | $14.06 | $13.92 | 1,846,790 |
| 2022-01-05 | $14.11 | $14.19 | $13.82 | $14.06 | $13.92 | 2,294,720 |
| 2022-01-04 | $13.90 | $14.15 | $13.89 | $14.10 | $13.96 | 1,764,700 |
| 2022-01-03 | $13.93 | $13.93 | $13.93 | $13.93 | $13.79 | 0 |
| 2021-12-31 | $13.96 | $14.13 | $13.92 | $13.93 | $13.79 | 1,638,380 |
| 2021-12-30 | $13.79 | $14.43 | $13.79 | $14.02 | $13.88 | 3,426,500 |
| 2021-12-29 | $13.76 | $14.09 | $13.47 | $13.87 | $13.73 | 3,121,660 |
| 2021-12-28 | $13.50 | $13.75 | $13.41 | $13.64 | $13.51 | 1,748,020 |
| 2021-12-27 | $13.48 | $13.60 | $13.30 | $13.44 | $13.31 | 1,366,000 |
| 2021-12-24 | $13.84 | $13.93 | $13.37 | $13.43 | $13.30 | 2,478,020 |
| 2021-12-23 | $14.21 | $14.24 | $13.82 | $13.83 | $13.69 | 2,452,840 |
| 2021-12-22 | $14.37 | $14.52 | $14.20 | $14.24 | $14.10 | 2,533,170 |
| 2021-12-21 | $14.25 | $14.44 | $14.04 | $14.41 | $14.27 | 3,440,540 |
| 2021-12-20 | $14.00 | $14.25 | $13.90 | $13.96 | $13.82 | 2,111,460 |
| 2021-12-17 | $14.30 | $14.45 | $14.15 | $14.15 | $14.01 | 2,654,530 |
| 2021-12-16 | $13.97 | $14.36 | $13.97 | $14.31 | $14.17 | 3,063,730 |
| 2021-12-15 | $14.23 | $14.48 | $13.97 | $14.00 | $13.86 | 3,593,850 |
| 2021-12-14 | $13.72 | $13.98 | $13.65 | $13.97 | $13.83 | 2,447,340 |
| 2021-12-13 | $13.70 | $13.75 | $13.55 | $13.68 | $13.55 | 1,588,510 |
| 2021-12-07 | $14.16 | $14.23 | $13.59 | $13.69 | $13.56 | 2,237,240 |
| 2021-12-06 | $14.55 | $14.56 | $14.02 | $14.05 | $13.91 | 2,337,070 |
| 2021-12-03 | $14.52 | $14.52 | $14.52 | $14.52 | $14.38 | 1,616,820 |
| 2021-12-02 | $14.45 | $14.45 | $14.45 | $14.45 | $14.31 | 2,164,390 |
| 2021-12-01 | $14.55 | $14.90 | $14.52 | $14.88 | $14.73 | 2,707,260 |
| 2021-11-30 | $14.42 | $14.80 | $14.35 | $14.58 | $14.44 | 2,900,900 |
| 2021-11-29 | $14.37 | $14.44 | $14.17 | $14.28 | $14.14 | 2,034,950 |
| 2021-11-26 | $14.55 | $14.58 | $14.20 | $14.46 | $14.32 | 2,117,480 |
| 2021-11-25 | $14.75 | $14.75 | $14.46 | $14.53 | $14.39 | 2,005,120 |
| 2021-11-24 | $14.57 | $14.83 | $14.47 | $14.67 | $14.53 | 2,510,080 |
| 2021-11-23 | $14.59 | $14.76 | $14.45 | $14.60 | $14.46 | 2,368,700 |
| 2021-11-22 | $14.55 | $14.63 | $14.32 | $14.49 | $14.35 | 1,773,430 |
| 2021-11-19 | $14.23 | $14.52 | $14.12 | $14.46 | $14.32 | 2,456,200 |
| 2021-11-18 | $14.60 | $14.66 | $14.26 | $14.26 | $14.12 | 1,941,110 |
| 2021-11-17 | $14.24 | $14.53 | $14.11 | $14.51 | $14.37 | 2,308,780 |
| 2021-11-16 | $14.51 | $14.72 | $14.21 | $14.23 | $14.09 | 3,024,800 |
| 2021-11-15 | $14.58 | $14.60 | $14.31 | $14.44 | $14.30 | 2,740,270 |
| 2021-11-12 | $14.20 | $14.38 | $14.08 | $14.32 | $14.18 | 3,360,720 |
| 2021-11-11 | $14.10 | $14.22 | $14.00 | $14.14 | $14.00 | 2,175,160 |
| 2021-11-10 | $14.03 | $14.18 | $13.85 | $14.09 | $13.95 | 2,071,740 |
| 2021-11-09 | $13.63 | $14.15 | $13.57 | $14.00 | $13.86 | 2,692,890 |
| 2021-11-08 | $13.82 | $13.92 | $13.55 | $13.62 | $13.49 | 1,704,430 |
| 2021-11-05 | $13.64 | $13.64 | $13.64 | $13.64 | $13.51 | 2,382,280 |
| 2021-11-04 | $13.60 | $13.77 | $13.50 | $13.64 | $13.51 | 2,209,700 |
| 2021-11-03 | $13.53 | $13.88 | $13.45 | $13.55 | $13.42 | 2,305,560 |
| 2021-11-02 | $13.43 | $13.83 | $13.34 | $13.57 | $13.44 | 2,859,660 |
| 2021-11-01 | $13.08 | $13.33 | $12.99 | $13.33 | $13.20 | 1,330,040 |
| 2021-10-29 | $13.17 | $13.18 | $12.88 | $13.11 | $12.98 | 1,428,040 |
| 2021-10-28 | $13.62 | $13.65 | $12.98 | $13.02 | $12.89 | 3,040,210 |
| 2021-10-27 | $14.00 | $14.42 | $13.70 | $13.84 | $13.70 | 3,011,730 |
| 2021-10-26 | $13.99 | $14.06 | $13.78 | $13.80 | $13.66 | 1,234,740 |
| 2021-10-25 | $13.52 | $13.94 | $13.42 | $13.92 | $13.78 | 1,539,440 |
| 2021-10-22 | $13.62 | $13.78 | $13.40 | $13.49 | $13.36 | 1,135,220 |
| 2021-10-21 | $13.99 | $14.01 | $13.40 | $13.55 | $13.42 | 2,250,650 |
| 2021-10-20 | $14.00 | $14.05 | $13.81 | $13.88 | $13.74 | 1,449,110 |
| 2021-10-19 | $14.17 | $14.17 | $13.86 | $13.91 | $13.77 | 2,120,600 |
| 2021-10-18 | $14.29 | $14.29 | $13.98 | $14.17 | $14.03 | 2,318,860 |
| 2021-10-15 | $14.31 | $14.70 | $14.22 | $14.37 | $14.23 | 2,561,980 |
| 2021-10-14 | $14.11 | $14.65 | $14.08 | $14.30 | $14.16 | 3,279,780 |
| 2021-10-13 | $13.60 | $14.80 | $13.60 | $14.34 | $14.20 | 4,907,510 |
| 2021-10-12 | $14.01 | $14.19 | $13.60 | $13.80 | $13.66 | 3,219,590 |
| 2021-10-11 | $13.80 | $14.78 | $13.75 | $14.22 | $14.08 | 4,073,380 |
| 2021-10-08 | $13.68 | $13.95 | $13.68 | $13.80 | $13.66 | 1,245,540 |
| 2021-10-07 | $13.50 | $13.50 | $13.50 | $13.50 | $13.37 | 0 |
| 2021-10-06 | $13.50 | $13.50 | $13.50 | $13.50 | $13.37 | 0 |
| 2021-09-30 | $13.41 | $13.56 | $13.36 | $13.50 | $13.37 | 1,242,220 |
| 2021-09-29 | $13.98 | $13.98 | $13.23 | $13.27 | $13.14 | 2,164,760 |
| 2021-09-28 | $14.24 | $14.33 | $13.88 | $14.02 | $13.88 | 1,577,500 |
| 2021-09-27 | $14.07 | $14.40 | $13.76 | $14.21 | $14.07 | 2,453,370 |
| 2021-09-24 | $14.20 | $14.34 | $13.80 | $13.88 | $13.74 | 1,822,480 |
| 2021-09-23 | $13.98 | $14.66 | $13.98 | $14.18 | $14.04 | 2,695,620 |
| 2021-09-22 | $13.40 | $14.00 | $13.39 | $13.99 | $13.85 | 2,244,920 |
| 2021-09-21 | $13.58 | $13.58 | $13.58 | $13.58 | $13.45 | 0 |
| 2021-09-20 | $13.58 | $13.58 | $13.58 | $13.58 | $13.45 | 0 |
| 2021-09-17 | $13.88 | $14.07 | $13.36 | $13.58 | $13.45 | 2,894,350 |
| 2021-09-16 | $14.30 | $14.49 | $13.83 | $13.87 | $13.73 | 2,664,630 |
| 2021-09-15 | $14.37 | $14.50 | $14.02 | $14.27 | $14.13 | 2,133,670 |
| 2021-09-14 | $14.42 | $14.67 | $14.21 | $14.26 | $14.12 | 2,296,580 |
| 2021-09-13 | $14.63 | $14.63 | $14.20 | $14.40 | $14.26 | 2,933,840 |
| 2021-09-10 | $14.86 | $14.95 | $14.69 | $14.69 | $14.55 | 2,477,210 |
| 2021-09-09 | $15.01 | $15.17 | $14.78 | $14.93 | $14.78 | 2,115,260 |
| 2021-09-08 | $15.00 | $15.27 | $14.90 | $15.01 | $14.86 | 2,650,310 |
| 2021-09-07 | $14.78 | $15.07 | $14.65 | $14.99 | $14.84 | 3,314,250 |
| 2021-09-06 | $14.75 | $14.87 | $14.48 | $14.80 | $14.65 | 2,618,360 |
| 2021-09-03 | $14.47 | $14.83 | $14.40 | $14.61 | $14.47 | 2,688,920 |
| 2021-09-02 | $14.74 | $14.75 | $14.25 | $14.36 | $14.22 | 3,352,720 |
| 2021-09-01 | $14.68 | $14.70 | $14.30 | $14.61 | $14.47 | 2,972,730 |
| 2021-08-31 | $15.50 | $15.50 | $14.40 | $14.61 | $14.47 | 4,810,700 |
| 2021-08-30 | $15.20 | $15.42 | $14.98 | $15.21 | $15.06 | 3,263,220 |
| 2021-08-27 | $15.70 | $15.88 | $14.77 | $15.00 | $14.85 | 6,950,290 |
| 2021-08-26 | $16.42 | $16.59 | $15.83 | $15.89 | $15.73 | 5,567,750 |
| 2021-08-25 | $16.73 | $16.96 | $16.41 | $16.46 | $16.30 | 5,348,190 |
| 2021-08-24 | $17.05 | $17.25 | $16.54 | $16.83 | $16.66 | 8,264,030 |
| 2021-08-23 | $16.99 | $17.43 | $16.69 | $17.34 | $17.17 | 8,467,300 |
| 2021-08-20 | $16.85 | $17.48 | $16.54 | $16.86 | $16.69 | 8,741,520 |
| 2021-08-19 | $16.14 | $17.16 | $16.01 | $17.06 | $16.89 | 10,399,960 |
| 2021-08-18 | $15.80 | $16.27 | $15.60 | $16.23 | $16.07 | 4,929,560 |
| 2021-08-17 | $16.99 | $17.18 | $15.82 | $15.84 | $15.68 | 8,728,280 |
| 2021-08-16 | $17.18 | $17.35 | $16.48 | $17.04 | $16.87 | 6,978,070 |
| 2021-08-13 | $17.52 | $18.28 | $17.09 | $17.18 | $17.01 | 10,454,450 |
| 2021-08-12 | $16.96 | $18.30 | $16.85 | $17.70 | $17.53 | 13,305,760 |
| 2021-08-11 | $17.09 | $17.64 | $16.44 | $17.16 | $16.99 | 13,865,620 |
| 2021-08-10 | $16.14 | $16.84 | $15.91 | $16.76 | $16.60 | 9,392,660 |
| 2021-08-09 | $16.44 | $16.79 | $16.05 | $16.12 | $15.96 | 6,517,450 |
| 2021-08-06 | $16.85 | $16.98 | $16.22 | $16.65 | $16.49 | 9,186,610 |
| 2021-08-05 | $16.83 | $17.69 | $16.32 | $17.06 | $16.89 | 14,189,990 |
| 2021-08-04 | $16.16 | $16.87 | $16.16 | $16.81 | $16.65 | 10,116,620 |
| 2021-08-03 | $16.73 | $16.96 | $16.07 | $16.17 | $16.01 | 9,183,810 |
| 2021-08-02 | $16.28 | $16.88 | $16.02 | $16.65 | $16.49 | 11,533,980 |
| 2021-07-30 | $15.31 | $16.48 | $15.10 | $16.27 | $16.11 | 12,515,000 |
| 2021-07-29 | $15.24 | $15.63 | $15.00 | $15.01 | $14.86 | 7,865,760 |
| 2021-07-28 | $16.26 | $16.68 | $13.00 | $14.98 | $14.83 | 10,362,470 |
| 2021-07-27 | $15.86 | $17.10 | $15.60 | $16.25 | $16.09 | 12,815,180 |
| 2021-07-26 | $16.43 | $17.18 | $15.95 | $16.01 | $15.85 | 10,635,880 |
| 2021-07-23 | $16.12 | $16.86 | $15.78 | $16.57 | $16.41 | 12,468,540 |
| 2021-07-22 | $16.47 | $16.55 | $15.90 | $16.28 | $16.12 | 8,132,990 |
| 2021-07-21 | $16.55 | $16.57 | $15.60 | $16.08 | $15.92 | 8,485,800 |
| 2021-07-20 | $15.70 | $16.49 | $15.51 | $16.39 | $16.23 | 11,498,440 |
| 2021-07-19 | $14.30 | $16.98 | $14.05 | $16.05 | $15.89 | 15,287,900 |
| 2021-07-16 | $14.11 | $14.75 | $13.93 | $14.28 | $14.14 | 6,285,720 |
| 2021-07-15 | $15.60 | $15.90 | $13.88 | $14.30 | $14.16 | 12,450,720 |
| 2021-07-14 | $16.41 | $16.64 | $15.91 | $15.99 | $15.83 | 8,059,190 |
| 2021-07-13 | $15.61 | $16.98 | $15.36 | $16.54 | $16.38 | 11,728,790 |
| 2021-07-12 | $15.15 | $15.86 | $14.88 | $15.54 | $15.39 | 7,895,890 |
| 2021-07-09 | $15.15 | $15.47 | $15.00 | $15.01 | $14.86 | 4,629,760 |
| 2021-07-08 | $15.00 | $15.47 | $14.70 | $15.28 | $15.13 | 6,096,430 |
| 2021-07-07 | $14.81 | $15.23 | $14.65 | $14.98 | $14.83 | 3,947,600 |
| 2021-07-06 | $15.20 | $15.23 | $14.51 | $14.88 | $14.73 | 5,268,820 |
| 2021-07-05 | $14.65 | $14.97 | $14.62 | $14.97 | $14.82 | 4,264,620 |
| 2021-07-02 | $14.69 | $15.09 | $14.41 | $14.65 | $14.51 | 4,674,090 |
| 2021-07-01 | $16.12 | $16.18 | $14.62 | $14.78 | $14.63 | 6,988,240 |
| 2021-06-30 | $15.12 | $15.80 | $14.95 | $15.79 | $15.64 | 7,622,370 |
| 2021-06-29 | $16.10 | $16.15 | $15.07 | $15.11 | $14.96 | 7,734,340 |
| 2021-06-28 | $15.90 | $16.50 | $15.80 | $16.22 | $16.06 | 7,836,070 |
| 2021-06-25 | $16.38 | $16.58 | $15.40 | $15.70 | $15.55 | 9,225,110 |
| 2021-06-24 | $16.78 | $16.90 | $16.12 | $16.26 | $16.10 | 9,325,370 |
| 2021-06-23 | $17.30 | $17.70 | $16.83 | $17.03 | $16.86 | 12,606,790 |
| 2021-06-22 | $16.99 | $17.84 | $16.36 | $17.70 | $17.53 | 17,851,450 |
| 2021-06-21 | $15.84 | $17.29 | $15.76 | $16.98 | $16.81 | 15,504,980 |
| 2021-06-18 | $15.34 | $16.68 | $15.34 | $16.10 | $15.94 | 13,236,110 |
| 2021-06-17 | $14.85 | $15.86 | $14.70 | $15.47 | $15.32 | 10,960,560 |
| 2021-06-16 | $14.81 | $15.77 | $14.49 | $15.12 | $14.97 | 9,913,390 |
| 2021-06-15 | $14.61 | $15.28 | $14.61 | $14.75 | $14.61 | 7,759,540 |
| 2021-06-14 | $14.55 | $14.55 | $14.55 | $14.55 | $14.41 | 0 |
| 2021-06-11 | $15.25 | $15.28 | $14.51 | $14.55 | $14.41 | 9,322,930 |
| 2021-06-10 | $15.30 | $15.67 | $14.91 | $15.42 | $15.27 | 11,519,690 |
| 2021-06-09 | $14.59 | $15.88 | $14.40 | $15.65 | $15.46 | 15,371,900 |
| 2021-06-08 | $14.30 | $15.35 | $14.01 | $14.73 | $14.55 | 9,757,810 |
| 2021-06-07 | $13.99 | $14.39 | $13.80 | $14.34 | $14.16 | 6,972,760 |
| 2021-06-04 | $13.68 | $14.29 | $13.48 | $13.96 | $13.79 | 6,657,190 |
| 2021-06-03 | $13.69 | $14.49 | $13.42 | $13.75 | $13.58 | 7,744,860 |
| 2021-06-02 | $13.65 | $13.85 | $13.19 | $13.52 | $13.35 | 5,086,380 |
| 2021-06-01 | $13.68 | $13.75 | $13.43 | $13.69 | $13.52 | 4,280,340 |
| 2021-05-31 | $13.51 | $13.87 | $13.45 | $13.63 | $13.46 | 6,142,400 |
| 2021-05-28 | $13.29 | $14.56 | $13.01 | $13.71 | $13.54 | 10,010,440 |
| 2021-05-27 | $12.95 | $13.48 | $12.95 | $13.27 | $13.11 | 4,331,220 |
| 2021-05-26 | $12.82 | $13.20 | $12.82 | $12.97 | $12.81 | 3,246,260 |
| 2021-05-25 | $12.80 | $12.93 | $12.66 | $12.87 | $12.71 | 2,454,370 |
| 2021-05-24 | $12.64 | $12.84 | $12.46 | $12.80 | $12.64 | 2,211,620 |
| 2021-05-21 | $12.79 | $12.89 | $12.54 | $12.60 | $12.44 | 2,383,460 |
| 2021-05-20 | $12.98 | $13.11 | $12.72 | $12.73 | $12.57 | 3,060,240 |
| 2021-05-19 | $13.13 | $13.33 | $12.96 | $13.00 | $12.84 | 3,274,360 |
| 2021-05-18 | $12.83 | $13.60 | $12.65 | $13.26 | $13.10 | 5,271,390 |
| 2021-05-17 | $12.74 | $13.63 | $12.66 | $13.05 | $12.89 | 4,953,370 |
| 2021-05-14 | $12.54 | $12.88 | $12.44 | $12.78 | $12.62 | 2,374,210 |
| 2021-05-13 | $12.59 | $12.85 | $12.51 | $12.55 | $12.39 | 1,867,100 |
| 2021-05-12 | $12.64 | $12.71 | $12.54 | $12.67 | $12.51 | 2,032,270 |
| 2021-05-11 | $12.55 | $12.87 | $12.46 | $12.80 | $12.64 | 2,592,440 |
| 2021-05-10 | $12.36 | $12.57 | $12.28 | $12.45 | $12.30 | 1,693,850 |
| 2021-05-07 | $12.25 | $12.34 | $12.12 | $12.32 | $12.17 | 1,662,040 |
| 2021-05-06 | $12.15 | $12.25 | $12.01 | $12.16 | $12.01 | 1,337,480 |
| 2021-05-05 | $12.00 | $12.00 | $12.00 | $12.00 | $11.85 | 0 |
| 2021-05-04 | $12.00 | $12.00 | $12.00 | $12.00 | $11.85 | 0 |
| 2021-04-30 | $12.50 | $12.50 | $11.98 | $12.00 | $11.85 | 2,595,630 |
| 2021-04-29 | $12.53 | $12.66 | $12.41 | $12.41 | $12.26 | 1,891,420 |
| 2021-04-28 | $12.46 | $12.57 | $12.38 | $12.50 | $12.35 | 1,472,460 |
| 2021-04-27 | $12.80 | $12.90 | $12.35 | $12.44 | $12.29 | 2,250,300 |
| 2021-04-26 | $13.14 | $13.18 | $12.60 | $12.77 | $12.61 | 3,452,810 |
| 2021-04-23 | $13.39 | $13.39 | $13.10 | $13.10 | $12.94 | 3,073,820 |
| 2021-04-22 | $13.29 | $13.87 | $13.28 | $13.45 | $13.28 | 5,260,970 |
| 2021-04-21 | $13.20 | $13.22 | $12.98 | $13.07 | $12.91 | 2,689,970 |
| 2021-04-20 | $13.43 | $13.46 | $13.10 | $13.20 | $13.04 | 3,067,310 |
| 2021-04-19 | $13.24 | $13.46 | $13.19 | $13.38 | $13.21 | 3,017,720 |
| 2021-04-16 | $13.05 | $13.23 | $12.96 | $13.19 | $13.03 | 2,944,900 |
| 2021-04-15 | $13.19 | $13.25 | $12.98 | $13.04 | $12.88 | 2,213,120 |
| 2021-04-14 | $13.05 | $13.26 | $13.00 | $13.26 | $13.10 | 2,586,240 |
| 2021-04-13 | $13.29 | $13.35 | $12.94 | $13.04 | $12.88 | 4,625,580 |
| 2021-04-12 | $14.14 | $14.50 | $13.22 | $13.55 | $13.38 | 8,536,210 |
| 2021-04-09 | $14.73 | $15.93 | $14.58 | $14.80 | $14.62 | 11,507,090 |
| 2021-04-08 | $13.95 | $14.50 | $13.88 | $14.50 | $14.32 | 7,679,280 |
| 2021-04-07 | $14.00 | $14.04 | $13.75 | $13.94 | $13.77 | 3,647,220 |
| 2021-04-06 | $13.84 | $14.07 | $13.75 | $14.00 | $13.83 | 3,391,730 |
| 2021-04-05 | $13.75 | $13.75 | $13.75 | $13.75 | $13.58 | 0 |
| 2021-04-02 | $13.68 | $13.98 | $13.59 | $13.75 | $13.58 | 3,576,620 |
| 2021-04-01 | $13.84 | $14.30 | $13.52 | $13.77 | $13.60 | 5,153,010 |
| 2021-03-31 | $14.19 | $14.23 | $13.59 | $13.80 | $13.63 | 5,301,280 |
| 2021-03-30 | $14.43 | $14.75 | $14.17 | $14.28 | $14.10 | 4,924,610 |
| 2021-03-29 | $14.10 | $14.48 | $13.94 | $14.31 | $14.13 | 4,649,230 |
| 2021-03-26 | $14.00 | $14.24 | $13.82 | $14.01 | $13.84 | 3,777,860 |
| 2021-03-25 | $14.15 | $14.43 | $13.76 | $14.00 | $13.83 | 5,406,920 |
| 2021-03-24 | $14.84 | $14.96 | $14.27 | $14.28 | $14.10 | 6,824,810 |
| 2021-03-23 | $14.43 | $15.39 | $14.31 | $14.95 | $14.76 | 11,339,080 |
| 2021-03-22 | $14.29 | $14.70 | $14.29 | $14.42 | $14.24 | 5,252,210 |
| 2021-03-19 | $14.11 | $14.92 | $13.95 | $14.40 | $14.22 | 7,026,050 |
| 2021-03-18 | $14.30 | $14.58 | $14.21 | $14.22 | $14.04 | 5,486,230 |
| 2021-03-17 | $14.91 | $15.23 | $14.45 | $14.63 | $14.45 | 7,612,540 |
| 2021-03-16 | $13.63 | $15.49 | $13.63 | $14.68 | $14.50 | 9,983,880 |
| 2021-03-15 | $13.97 | $14.05 | $13.67 | $13.78 | $13.61 | 4,133,290 |
| 2021-03-12 | $13.97 | $14.12 | $13.51 | $13.68 | $13.51 | 4,754,800 |
| 2021-03-11 | $13.63 | $13.94 | $13.22 | $13.86 | $13.69 | 6,078,480 |
| 2021-03-10 | $14.02 | $14.51 | $13.65 | $13.78 | $13.61 | 6,294,340 |
| 2021-03-09 | $15.00 | $15.00 | $13.75 | $14.13 | $13.96 | 5,736,860 |
| 2021-03-08 | $15.01 | $15.49 | $14.85 | $14.94 | $14.76 | 5,338,740 |
| 2021-03-05 | $14.97 | $15.48 | $14.85 | $14.96 | $14.77 | 6,587,150 |
| 2021-03-04 | $15.28 | $15.35 | $14.89 | $14.92 | $14.74 | 6,781,420 |
| 2021-03-03 | $15.20 | $15.99 | $14.88 | $15.58 | $15.39 | 10,842,220 |
| 2021-03-02 | $15.50 | $15.82 | $15.07 | $15.25 | $15.06 | 10,274,610 |
| 2021-03-01 | $16.37 | $16.55 | $15.62 | $16.00 | $15.80 | 11,909,870 |
| 2021-02-26 | $16.38 | $17.22 | $16.00 | $16.50 | $16.30 | 13,938,830 |
| 2021-02-25 | $15.22 | $17.88 | $15.13 | $17.56 | $17.34 | 20,265,410 |
| 2021-02-24 | $14.22 | $15.89 | $14.06 | $15.22 | $15.03 | 9,240,490 |
| 2021-02-23 | $13.89 | $14.71 | $13.43 | $14.37 | $14.19 | 7,774,420 |
| 2021-02-22 | $13.63 | $14.26 | $13.63 | $13.88 | $13.71 | 5,154,490 |
| 2021-02-19 | $13.18 | $13.74 | $13.03 | $13.61 | $13.44 | 4,496,420 |
| 2021-02-18 | $13.10 | $13.33 | $12.97 | $13.09 | $12.93 | 3,663,620 |
| 2021-02-17 | $12.76 | $12.76 | $12.76 | $12.76 | $12.60 | 0 |
| 2021-02-16 | $12.76 | $12.76 | $12.76 | $12.76 | $12.60 | 0 |
| 2021-02-15 | $12.76 | $12.76 | $12.76 | $12.76 | $12.60 | 0 |
| 2021-02-12 | $12.76 | $12.76 | $12.76 | $12.76 | $12.60 | 0 |
| 2021-02-11 | $12.76 | $12.76 | $12.76 | $12.76 | $12.60 | 0 |
| 2021-02-10 | $12.60 | $12.83 | $12.47 | $12.76 | $12.60 | 3,162,040 |
| 2021-02-09 | $12.22 | $12.66 | $12.10 | $12.57 | $12.41 | 3,951,400 |
| 2021-02-08 | $12.61 | $12.61 | $12.15 | $12.18 | $12.03 | 3,296,280 |
| 2021-02-05 | $13.01 | $13.43 | $12.44 | $12.49 | $12.34 | 3,397,080 |
| 2021-02-04 | $13.57 | $13.57 | $12.70 | $12.96 | $12.80 | 4,463,590 |
| 2021-02-03 | $14.10 | $14.10 | $13.39 | $13.42 | $13.25 | 4,797,850 |
| 2021-02-02 | $13.93 | $14.24 | $13.71 | $14.22 | $14.04 | 4,195,000 |
| 2021-02-01 | $13.66 | $14.14 | $13.62 | $13.95 | $13.78 | 4,567,550 |
| 2021-01-29 | $14.15 | $14.39 | $13.51 | $13.62 | $13.45 | 5,190,600 |
| 2021-01-28 | $14.45 | $14.95 | $14.14 | $14.20 | $14.02 | 5,139,300 |
| 2021-01-27 | $14.30 | $14.47 | $14.05 | $14.13 | $13.96 | 3,355,420 |
| 2021-01-26 | $14.50 | $14.72 | $14.15 | $14.27 | $14.09 | 4,359,840 |
| 2021-01-25 | $15.33 | $15.34 | $14.40 | $14.44 | $14.26 | 6,667,390 |
| 2021-01-22 | $16.55 | $16.56 | $15.03 | $15.33 | $15.14 | 9,093,590 |
| 2021-01-21 | $16.89 | $16.89 | $16.30 | $16.48 | $16.28 | 6,812,360 |
| 2021-01-20 | $17.13 | $17.19 | $16.65 | $16.87 | $16.66 | 5,507,620 |
| 2021-01-19 | $16.85 | $17.59 | $16.61 | $17.18 | $16.97 | 8,800,970 |
| 2021-01-18 | $16.69 | $17.20 | $16.47 | $16.82 | $16.61 | 5,588,220 |
| 2021-01-15 | $16.98 | $17.00 | $16.50 | $16.68 | $16.47 | 5,979,580 |
| 2021-01-14 | $16.35 | $17.76 | $16.31 | $17.14 | $16.93 | 8,887,300 |
| 2021-01-13 | $17.30 | $17.96 | $16.88 | $17.15 | $16.94 | 8,757,730 |
| 2021-01-12 | $16.40 | $17.29 | $16.27 | $16.70 | $16.49 | 7,403,120 |
| 2021-01-11 | $16.89 | $17.40 | $16.42 | $16.55 | $16.35 | 7,786,670 |
| 2021-01-08 | $16.77 | $18.01 | $16.03 | $16.98 | $16.77 | 11,661,270 |
| 2021-01-07 | $18.26 | $18.37 | $16.60 | $16.77 | $16.56 | 12,832,020 |
| 2021-01-06 | $18.07 | $19.19 | $17.28 | $18.37 | $18.14 | 14,400,650 |
| 2021-01-05 | $18.13 | $18.99 | $17.96 | $18.26 | $18.03 | 12,862,820 |
| 2021-01-04 | $17.70 | $18.35 | $17.52 | $18.04 | $17.82 | 11,116,560 |
| 2021-01-01 | $17.64 | $17.64 | $17.64 | $17.64 | $17.42 | 0 |
| 2020-12-31 | $17.87 | $18.39 | $17.38 | $17.64 | $17.42 | 12,053,250 |
| 2020-12-30 | $17.98 | $18.29 | $17.39 | $17.77 | $17.55 | 13,525,700 |
| 2020-12-29 | $16.69 | $19.48 | $16.31 | $18.53 | $18.30 | 20,207,070 |
| 2020-12-28 | $17.30 | $17.30 | $16.00 | $16.49 | $16.29 | 7,531,730 |
| 2020-12-25 | $16.76 | $17.63 | $16.60 | $16.99 | $16.78 | 7,495,300 |
| 2020-12-24 | $18.00 | $18.53 | $17.18 | $17.18 | $16.97 | 11,064,520 |
| 2020-12-23 | $17.80 | $17.94 | $17.30 | $17.85 | $17.63 | 6,535,030 |
| 2020-12-22 | $18.04 | $18.14 | $17.39 | $17.61 | $17.39 | 7,890,370 |
| 2020-12-21 | $18.20 | $18.35 | $17.65 | $18.14 | $17.92 | 6,465,740 |
| 2020-12-18 | $18.29 | $18.56 | $18.00 | $18.20 | $17.97 | 7,034,560 |
| 2020-12-17 | $18.19 | $18.81 | $17.66 | $18.35 | $18.12 | 10,870,400 |
| 2020-12-16 | $20.85 | $20.87 | $18.00 | $18.42 | $18.19 | 16,448,640 |
| 2020-12-15 | $21.50 | $21.88 | $20.96 | $20.98 | $20.72 | 10,224,860 |
| 2020-12-14 | $21.80 | $22.68 | $20.88 | $21.98 | $21.71 | 14,688,830 |
| 2020-12-11 | $20.76 | $23.19 | $20.76 | $22.05 | $21.78 | 21,307,140 |
| 2020-12-10 | $20.50 | $21.83 | $20.04 | $20.89 | $20.63 | 12,754,970 |
| 2020-12-09 | $21.75 | $21.87 | $20.41 | $20.47 | $20.22 | 11,924,530 |
| 2020-12-08 | $21.60 | $22.13 | $21.45 | $21.53 | $21.26 | 9,665,680 |
| 2020-12-07 | $21.85 | $22.15 | $21.50 | $21.51 | $21.24 | 10,127,450 |
| 2020-12-04 | $21.90 | $22.59 | $21.61 | $22.13 | $21.86 | 12,576,940 |
| 2020-12-03 | $23.00 | $23.00 | $21.80 | $21.82 | $21.55 | 17,585,430 |
| 2020-12-02 | $23.33 | $24.19 | $22.22 | $23.62 | $23.33 | 22,401,460 |
| 2020-12-01 | $23.71 | $23.96 | $22.72 | $23.33 | $23.04 | 20,726,110 |
| 2020-11-30 | $24.05 | $25.00 | $22.90 | $24.20 | $23.90 | 26,133,950 |
| 2020-11-27 | $24.40 | $26.10 | $23.30 | $23.78 | $23.49 | 28,531,450 |
| 2020-11-26 | $23.31 | $26.84 | $22.58 | $24.92 | $24.61 | 40,665,580 |
| 2020-11-25 | $18.98 | $22.76 | $18.61 | $22.76 | $22.48 | 26,563,990 |
| 2020-11-24 | $18.80 | $19.37 | $18.67 | $18.97 | $18.74 | 9,496,710 |
| 2020-11-23 | $18.66 | $19.10 | $18.01 | $18.81 | $18.58 | 10,488,610 |
| 2020-11-20 | $19.65 | $19.98 | $18.78 | $18.97 | $18.74 | 12,922,890 |
| 2020-11-19 | $18.90 | $20.49 | $18.55 | $19.84 | $19.59 | 17,120,890 |
| 2020-11-18 | $18.74 | $19.21 | $18.41 | $18.96 | $18.73 | 5,781,600 |
| 2020-11-17 | $19.25 | $19.28 | $18.14 | $18.73 | $18.50 | 6,162,160 |
| 2020-11-16 | $19.86 | $19.99 | $18.95 | $19.11 | $18.87 | 7,253,090 |
| 2020-11-13 | $20.50 | $20.70 | $19.61 | $19.82 | $19.57 | 5,620,530 |
| 2020-11-12 | $20.40 | $20.89 | $20.05 | $20.14 | $19.89 | 6,049,570 |
| 2020-11-11 | $20.80 | $20.83 | $19.90 | $19.99 | $19.74 | 6,362,080 |
| 2020-11-10 | $21.61 | $21.80 | $20.30 | $20.40 | $20.15 | 8,389,150 |
| 2020-11-09 | $21.05 | $21.79 | $20.94 | $21.50 | $21.23 | 8,969,600 |
| 2020-11-06 | $21.37 | $21.96 | $20.59 | $21.03 | $20.77 | 8,895,610 |
| 2020-11-05 | $20.48 | $21.53 | $20.21 | $21.44 | $21.17 | 12,464,310 |
| 2020-11-04 | $21.47 | $21.68 | $20.01 | $20.21 | $19.96 | 10,384,340 |
| 2020-11-03 | $20.88 | $21.77 | $20.50 | $21.21 | $20.95 | 11,215,910 |
| 2020-11-02 | $20.73 | $21.46 | $20.30 | $21.12 | $20.86 | 12,723,960 |
| 2020-10-30 | $22.02 | $23.59 | $21.01 | $21.06 | $20.80 | 17,917,030 |
| 2020-10-29 | $21.50 | $23.59 | $20.90 | $21.80 | $21.53 | 18,095,240 |
| 2020-10-28 | $21.87 | $22.33 | $20.23 | $22.18 | $21.91 | 18,096,510 |
| 2020-10-27 | $22.65 | $24.48 | $22.45 | $22.54 | $22.26 | 18,093,180 |
| 2020-10-26 | $21.62 | $22.78 | $21.62 | $22.06 | $21.79 | 10,772,020 |
| 2020-10-23 | $22.80 | $23.50 | $22.15 | $22.45 | $22.17 | 14,986,660 |
| 2020-10-22 | $21.81 | $22.90 | $21.36 | $22.50 | $22.22 | 13,928,610 |
| 2020-10-21 | $23.60 | $24.16 | $22.05 | $22.40 | $22.12 | 18,281,690 |
| 2020-10-20 | $24.33 | $24.99 | $22.66 | $24.00 | $23.70 | 20,456,410 |
| 2020-10-19 | $24.33 | $27.26 | $24.13 | $25.96 | $25.64 | 27,128,260 |
| 2020-10-16 | $24.60 | $25.16 | $23.61 | $24.33 | $24.03 | 16,732,270 |
| 2020-10-15 | $26.24 | $26.24 | $23.33 | $24.70 | $24.39 | 24,365,650 |
| 2020-10-14 | $28.00 | $29.26 | $26.16 | $27.07 | $26.74 | 28,067,260 |
| 2020-10-13 | $29.70 | $31.12 | $27.08 | $28.45 | $28.10 | 36,002,700 |
| 2020-10-12 | $22.80 | $28.32 | $22.80 | $28.32 | $27.97 | 30,286,760 |
| 2020-10-09 | $19.45 | $23.60 | $19.02 | $23.60 | $23.31 | 31,605,820 |
| 2020-10-08 | $19.67 | $19.67 | $19.67 | $19.67 | $19.43 | 0 |
| 2020-10-07 | $19.67 | $19.67 | $19.67 | $19.67 | $19.43 | 0 |
| 2020-10-06 | $19.67 | $19.67 | $19.67 | $19.67 | $19.43 | 0 |
| 2020-10-05 | $19.67 | $19.67 | $19.67 | $19.67 | $19.43 | 0 |
| 2020-10-02 | $19.67 | $19.67 | $19.67 | $19.67 | $19.43 | 0 |
| 2020-10-01 | $19.67 | $19.67 | $19.67 | $19.67 | $19.43 | 0 |
| 2020-09-30 | $17.60 | $21.60 | $17.23 | $19.67 | $19.43 | 32,195,170 |
| 2020-09-29 | $16.80 | $19.33 | $16.51 | $18.70 | $18.47 | 30,005,170 |
| 2020-09-28 | $17.66 | $17.66 | $16.33 | $16.40 | $16.20 | 25,939,120 |
| 2020-09-25 | $14.61 | $17.68 | $14.61 | $17.68 | $17.46 | 30,133,740 |
| 2020-09-24 | $15.20 | $16.60 | $14.23 | $14.73 | $14.55 | 14,375,640 |
| 2020-09-23 | $15.65 | $15.99 | $15.21 | $15.45 | $15.26 | 8,664,930 |
| 2020-09-22 | $15.03 | $15.96 | $14.90 | $15.60 | $15.41 | 11,607,820 |
| 2020-09-21 | $14.70 | $15.65 | $14.63 | $15.10 | $14.91 | 7,972,040 |
| 2020-09-18 | $14.46 | $14.85 | $14.25 | $14.75 | $14.57 | 4,026,100 |
| 2020-09-17 | $14.56 | $14.86 | $14.32 | $14.40 | $14.22 | 3,553,100 |
| 2020-09-16 | $14.90 | $14.93 | $14.32 | $14.50 | $14.32 | 3,416,340 |
| 2020-09-15 | $14.80 | $15.26 | $14.61 | $14.83 | $14.65 | 5,434,870 |
| 2020-09-14 | $14.30 | $14.95 | $13.90 | $14.82 | $14.64 | 6,719,860 |
| 2020-09-11 | $13.10 | $14.39 | $12.90 | $14.13 | $13.96 | 9,605,960 |
| 2020-09-10 | $14.95 | $15.50 | $12.99 | $13.10 | $12.94 | 10,117,350 |
| 2020-09-09 | $15.15 | $16.60 | $14.85 | $14.88 | $14.70 | 13,478,330 |
| 2020-09-08 | $14.97 | $15.60 | $14.60 | $15.43 | $15.24 | 8,717,800 |
| 2020-09-07 | $14.84 | $15.35 | $14.69 | $14.87 | $14.69 | 9,582,840 |
| 2020-09-04 | $13.92 | $15.00 | $13.91 | $14.60 | $14.42 | 7,118,920 |
| 2020-09-03 | $14.61 | $14.85 | $13.97 | $14.37 | $14.19 | 7,869,980 |
| 2020-09-02 | $14.07 | $15.19 | $13.93 | $14.73 | $14.55 | 11,090,200 |
| 2020-09-01 | $13.75 | $14.28 | $13.66 | $14.10 | $13.93 | 6,577,890 |
| 2020-08-31 | $13.89 | $13.90 | $13.62 | $13.75 | $13.58 | 4,341,110 |
| 2020-08-28 | $13.53 | $14.23 | $13.33 | $13.98 | $13.81 | 7,503,270 |
| 2020-08-27 | $13.27 | $13.80 | $13.17 | $13.72 | $13.55 | 6,483,430 |
| 2020-08-26 | $13.39 | $13.46 | $13.04 | $13.12 | $12.96 | 2,421,990 |
| 2020-08-25 | $12.93 | $13.47 | $12.92 | $13.32 | $13.16 | 3,220,280 |
| 2020-08-24 | $12.83 | $13.06 | $12.54 | $13.00 | $12.84 | 1,766,010 |
| 2020-08-21 | $12.95 | $13.17 | $12.75 | $12.84 | $12.68 | 1,489,040 |
| 2020-08-20 | $13.07 | $13.17 | $12.81 | $12.91 | $12.75 | 1,271,610 |
| 2020-08-19 | $13.27 | $13.39 | $13.00 | $13.05 | $12.89 | 1,974,530 |
| 2020-08-18 | $13.30 | $13.50 | $13.18 | $13.27 | $13.11 | 2,033,400 |
| 2020-08-17 | $13.02 | $13.32 | $12.99 | $13.25 | $13.09 | 2,163,570 |
| 2020-08-14 | $12.87 | $13.05 | $12.69 | $13.02 | $12.86 | 1,466,110 |
| 2020-08-13 | $12.93 | $13.07 | $12.81 | $12.81 | $12.65 | 1,573,750 |
| 2020-08-12 | $12.91 | $12.99 | $12.56 | $12.86 | $12.70 | 2,356,700 |
| 2020-08-11 | $13.50 | $13.56 | $12.93 | $12.99 | $12.83 | 4,032,640 |
| 2020-08-10 | $13.36 | $13.76 | $13.27 | $13.57 | $13.40 | 3,994,540 |
| 2020-08-07 | $13.49 | $13.63 | $13.13 | $13.33 | $13.17 | 3,906,310 |
| 2020-08-06 | $13.40 | $13.57 | $13.06 | $13.50 | $13.33 | 4,143,550 |
| 2020-08-05 | $13.23 | $13.68 | $13.11 | $13.41 | $13.24 | 3,876,150 |
| 2020-08-04 | $13.46 | $13.46 | $13.12 | $13.21 | $13.05 | 2,339,660 |
| 2020-08-03 | $12.88 | $13.41 | $12.88 | $13.37 | $13.20 | 3,046,620 |
| 2020-07-31 | $12.89 | $13.02 | $12.70 | $12.90 | $12.74 | 1,816,190 |
| 2020-07-30 | $13.01 | $13.19 | $12.84 | $12.85 | $12.69 | 1,898,120 |
| 2020-07-29 | $12.70 | $13.09 | $12.63 | $13.05 | $12.89 | 1,897,080 |
| 2020-07-28 | $12.61 | $12.84 | $12.50 | $12.80 | $12.64 | 1,714,250 |
| 2020-07-27 | $12.91 | $13.15 | $12.48 | $12.58 | $12.42 | 2,575,970 |
| 2020-07-24 | $13.39 | $13.55 | $12.82 | $12.85 | $12.69 | 3,391,440 |
| 2020-07-23 | $13.48 | $13.66 | $13.03 | $13.39 | $13.22 | 3,038,920 |
| 2020-07-22 | $13.21 | $13.59 | $13.21 | $13.53 | $13.36 | 3,141,660 |
| 2020-07-21 | $13.01 | $13.48 | $13.01 | $13.35 | $13.18 | 2,120,580 |
| 2020-07-20 | $12.98 | $13.38 | $12.98 | $13.38 | $13.21 | 2,519,680 |
| 2020-07-17 | $12.74 | $13.05 | $12.74 | $12.94 | $12.78 | 1,715,480 |
| 2020-07-16 | $13.17 | $13.37 | $12.73 | $12.86 | $12.70 | 2,595,560 |
| 2020-07-15 | $13.67 | $13.78 | $13.11 | $13.11 | $12.95 | 3,928,270 |
| 2020-07-14 | $13.79 | $14.06 | $13.41 | $13.69 | $13.52 | 5,112,960 |
| 2020-07-13 | $13.30 | $14.02 | $13.30 | $13.89 | $13.72 | 6,713,960 |
| 2020-07-10 | $13.80 | $13.92 | $13.14 | $13.30 | $13.14 | 8,205,790 |
| 2020-07-09 | $14.25 | $14.26 | $13.85 | $13.89 | $13.72 | 9,630,200 |
| 2020-07-08 | $14.38 | $14.62 | $13.87 | $14.26 | $14.08 | 10,208,100 |
| 2020-07-07 | $13.59 | $14.48 | $12.92 | $14.38 | $14.20 | 12,763,450 |
| 2020-07-06 | $12.14 | $13.31 | $12.14 | $13.31 | $13.15 | 8,218,180 |
| 2020-07-03 | $12.15 | $12.15 | $12.00 | $12.10 | $11.95 | 2,634,160 |
| 2020-07-02 | $11.95 | $12.09 | $11.89 | $12.06 | $11.91 | 2,585,390 |
| 2020-07-01 | $11.98 | $12.17 | $11.92 | $12.05 | $11.90 | 2,217,520 |
| 2020-06-30 | $11.77 | $12.08 | $11.77 | $11.95 | $11.80 | 2,105,240 |
| 2020-06-29 | $12.01 | $12.14 | $11.74 | $11.74 | $11.59 | 2,980,860 |
| 2020-06-26 | $12.13 | $12.13 | $12.13 | $12.13 | $11.98 | 0 |
| 2020-06-25 | $12.13 | $12.13 | $12.13 | $12.13 | $11.98 | 0 |
| 2020-06-24 | $11.80 | $12.48 | $11.71 | $12.13 | $11.98 | 5,261,620 |
| 2020-06-23 | $11.89 | $11.89 | $11.65 | $11.79 | $11.64 | 1,635,590 |
| 2020-06-22 | $11.81 | $11.94 | $11.76 | $11.81 | $11.66 | 1,396,110 |
| 2020-06-19 | $11.90 | $11.95 | $11.73 | $11.81 | $11.66 | 1,700,300 |
| 2020-06-18 | $11.89 | $12.07 | $11.78 | $11.93 | $11.78 | 2,561,070 |
| 2020-06-17 | $11.92 | $11.97 | $11.80 | $11.92 | $11.77 | 1,659,280 |
| 2020-06-16 | $11.74 | $12.10 | $11.65 | $11.93 | $11.78 | 2,369,980 |
| 2020-06-15 | $11.52 | $11.85 | $11.49 | $11.54 | $11.40 | 1,386,370 |
| 2020-06-12 | $11.51 | $11.67 | $11.46 | $11.58 | $11.44 | 1,432,200 |
| 2020-06-11 | $14.02 | $14.27 | $13.98 | $14.11 | $11.59 | 1,224,440 |
| 2020-06-10 | $14.26 | $14.31 | $13.96 | $14.07 | $11.56 | 1,081,160 |
| 2020-06-09 | $14.47 | $14.47 | $14.15 | $14.26 | $11.72 | 1,013,460 |
| 2020-06-08 | $14.47 | $14.56 | $14.25 | $14.28 | $11.73 | 1,063,100 |
| 2020-06-05 | $14.19 | $14.65 | $14.14 | $14.37 | $11.81 | 1,591,020 |
| 2020-06-04 | $14.30 | $14.33 | $14.18 | $14.27 | $11.72 | 865,320 |
| 2020-06-03 | $14.27 | $14.49 | $14.21 | $14.29 | $11.74 | 1,653,580 |
| 2020-06-02 | $14.11 | $14.33 | $14.06 | $14.27 | $11.72 | 1,528,160 |
| 2020-06-01 | $13.79 | $14.18 | $13.79 | $14.11 | $11.59 | 1,473,500 |
| 2020-05-29 | $13.68 | $13.94 | $13.60 | $13.75 | $11.30 | 883,410 |
| 2020-05-28 | $13.82 | $13.91 | $13.45 | $13.74 | $11.29 | 1,165,200 |
| 2020-05-27 | $13.87 | $13.96 | $13.74 | $13.83 | $11.36 | 1,034,140 |
| 2020-05-26 | $13.65 | $13.94 | $13.59 | $13.86 | $11.39 | 1,212,460 |
| 2020-05-25 | $13.50 | $13.63 | $13.31 | $13.57 | $11.15 | 1,171,640 |
| 2020-05-22 | $13.89 | $13.92 | $13.36 | $13.46 | $11.06 | 1,423,130 |
| 2020-05-21 | $14.00 | $14.11 | $13.70 | $13.73 | $11.28 | 1,058,540 |
| 2020-05-20 | $14.19 | $14.24 | $13.94 | $13.99 | $11.49 | 1,327,580 |
| 2020-05-19 | $14.39 | $14.46 | $14.19 | $14.28 | $11.73 | 1,163,940 |
| 2020-05-18 | $14.45 | $14.53 | $14.06 | $14.27 | $11.72 | 1,437,280 |
| 2020-05-15 | $14.43 | $14.66 | $14.43 | $14.45 | $11.87 | 1,245,710 |
| 2020-05-14 | $14.48 | $14.69 | $14.40 | $14.54 | $11.95 | 1,344,490 |
| 2020-05-13 | $14.85 | $14.85 | $14.51 | $14.65 | $12.04 | 1,289,880 |
| 2020-05-12 | $14.74 | $14.74 | $14.24 | $14.56 | $11.96 | 1,290,040 |
| 2020-05-11 | $14.60 | $14.73 | $14.38 | $14.56 | $11.96 | 1,527,440 |
| 2020-05-08 | $14.46 | $14.60 | $14.26 | $14.45 | $11.87 | 2,141,300 |
| 2020-05-07 | $14.33 | $14.59 | $14.11 | $14.26 | $11.72 | 2,137,110 |
| 2020-05-06 | $13.60 | $14.37 | $13.57 | $14.28 | $11.73 | 1,849,720 |
| 2020-05-05 | $13.84 | $13.84 | $13.84 | $13.84 | $11.37 | 0 |
| 2020-05-04 | $13.84 | $13.84 | $13.84 | $13.84 | $11.37 | 0 |
| 2020-05-01 | $13.84 | $13.84 | $13.84 | $13.84 | $11.37 | 0 |
| 2020-04-30 | $13.44 | $13.88 | $13.41 | $13.84 | $11.37 | 1,892,730 |
| 2020-04-29 | $13.35 | $13.58 | $13.30 | $13.31 | $10.94 | 1,329,520 |
| 2020-04-28 | $14.06 | $14.06 | $13.01 | $13.38 | $10.99 | 2,734,660 |
| 2020-04-27 | $14.88 | $14.88 | $13.97 | $14.02 | $11.52 | 3,650,900 |
| 2020-04-24 | $15.06 | $15.09 | $14.25 | $14.41 | $11.84 | 3,032,160 |
| 2020-04-23 | $15.47 | $15.52 | $15.05 | $15.08 | $12.39 | 2,121,880 |
| 2020-04-22 | $15.21 | $15.46 | $15.17 | $15.38 | $12.64 | 1,652,020 |
| 2020-04-21 | $15.43 | $15.44 | $15.12 | $15.30 | $12.57 | 1,711,240 |
| 2020-04-20 | $15.38 | $15.52 | $15.25 | $15.43 | $12.68 | 1,965,720 |
| 2020-04-17 | $15.70 | $15.86 | $15.38 | $15.38 | $12.64 | 3,263,370 |
| 2020-04-16 | $15.88 | $16.04 | $15.71 | $15.90 | $13.06 | 1,735,440 |
| 2020-04-15 | $16.15 | $16.21 | $15.81 | $15.84 | $13.01 | 2,281,800 |
| 2020-04-14 | $15.83 | $16.14 | $15.70 | $16.02 | $13.16 | 2,088,590 |
| 2020-04-13 | $15.60 | $15.85 | $15.35 | $15.82 | $13.00 | 2,060,840 |
| 2020-04-10 | $16.00 | $16.31 | $15.56 | $15.60 | $12.82 | 3,708,160 |
| 2020-04-09 | $16.23 | $16.45 | $16.07 | $16.17 | $13.29 | 3,439,480 |
| 2020-04-08 | $15.91 | $16.28 | $15.66 | $16.07 | $13.20 | 3,853,530 |
| 2020-04-07 | $15.59 | $16.16 | $15.56 | $15.96 | $13.11 | 3,718,330 |
| 2020-04-06 | $15.35 | $15.35 | $15.35 | $15.35 | $12.61 | 0 |
| 2020-04-03 | $15.60 | $15.81 | $15.26 | $15.35 | $12.61 | 3,104,940 |
| 2020-04-02 | $15.08 | $15.67 | $15.08 | $15.63 | $12.84 | 2,965,190 |
| 2020-04-01 | $15.45 | $15.87 | $15.00 | $15.19 | $12.48 | 3,803,640 |
| 2020-03-31 | $16.26 | $16.45 | $15.38 | $15.45 | $12.69 | 5,137,950 |
| 2020-03-30 | $16.50 | $16.74 | $16.00 | $16.13 | $13.25 | 6,183,670 |
| 2020-03-27 | $20.00 | $20.00 | $17.40 | $17.49 | $14.37 | 12,632,370 |
| 2020-03-26 | $17.85 | $19.23 | $17.85 | $18.75 | $15.41 | 11,026,520 |
| 2020-03-25 | $18.36 | $18.38 | $17.67 | $18.11 | $14.88 | 6,645,880 |
| 2020-03-24 | $17.97 | $18.33 | $17.04 | $18.00 | $14.79 | 8,865,740 |
| 2020-03-23 | $16.60 | $18.73 | $16.51 | $17.63 | $14.48 | 7,932,630 |
| 2020-03-20 | $17.01 | $17.20 | $16.72 | $17.03 | $13.99 | 4,554,720 |
| 2020-03-19 | $16.15 | $16.90 | $15.88 | $16.83 | $13.83 | 5,098,080 |
| 2020-03-18 | $16.82 | $17.09 | $16.12 | $16.12 | $13.24 | 5,428,800 |
| 2020-03-17 | $17.26 | $17.35 | $16.00 | $16.60 | $13.64 | 5,721,500 |
| 2020-03-16 | $18.61 | $18.92 | $16.87 | $16.87 | $13.86 | 9,176,280 |
| 2020-03-13 | $17.24 | $19.17 | $17.24 | $18.74 | $15.40 | 12,182,620 |
| 2020-03-12 | $17.20 | $18.49 | $17.20 | $18.29 | $15.03 | 9,492,720 |
| 2020-03-11 | $18.66 | $18.97 | $17.72 | $17.75 | $14.58 | 14,677,810 |
| 2020-03-10 | $16.22 | $18.30 | $16.22 | $18.30 | $15.04 | 14,749,520 |
| 2020-03-09 | $16.57 | $17.58 | $16.40 | $16.64 | $13.67 | 5,537,810 |
| 2020-03-06 | $16.68 | $16.95 | $16.61 | $16.84 | $13.84 | 2,577,940 |
| 2020-03-05 | $17.19 | $17.40 | $16.81 | $16.96 | $13.93 | 4,037,570 |
| 2020-03-04 | $16.67 | $16.98 | $16.50 | $16.85 | $13.84 | 2,451,740 |
| 2020-03-03 | $16.90 | $17.30 | $16.54 | $16.76 | $13.77 | 4,747,630 |
| 2020-03-02 | $16.00 | $16.70 | $16.00 | $16.55 | $13.60 | 3,174,270 |
| 2020-02-28 | $16.34 | $16.80 | $15.63 | $15.80 | $12.98 | 4,840,660 |
| 2020-02-27 | $17.43 | $17.73 | $16.82 | $17.29 | $14.21 | 4,991,070 |
| 2020-02-26 | $17.88 | $17.99 | $17.21 | $17.36 | $14.26 | 4,912,650 |
| 2020-02-25 | $17.60 | $18.18 | $17.11 | $18.10 | $14.87 | 7,842,130 |
| 2020-02-24 | $17.60 | $18.45 | $17.45 | $18.23 | $14.98 | 7,661,610 |
| 2020-02-21 | $17.36 | $17.88 | $17.29 | $17.68 | $14.53 | 5,555,370 |
| 2020-02-20 | $17.32 | $17.66 | $17.05 | $17.48 | $14.36 | 4,471,770 |
| 2020-02-19 | $17.90 | $17.97 | $17.31 | $17.32 | $14.23 | 6,871,280 |
| 2020-02-18 | $17.65 | $18.18 | $17.52 | $18.13 | $14.90 | 7,621,920 |
| 2020-02-17 | $18.16 | $18.16 | $17.45 | $17.89 | $14.70 | 9,015,160 |
| 2020-02-14 | $16.60 | $17.75 | $16.41 | $17.75 | $14.58 | 9,615,650 |
| 2020-02-13 | $17.01 | $17.01 | $16.30 | $16.60 | $13.64 | 4,376,710 |
| 2020-02-12 | $16.66 | $17.15 | $16.61 | $17.00 | $13.97 | 4,481,580 |
| 2020-02-11 | $17.33 | $17.50 | $16.60 | $16.86 | $13.85 | 5,850,080 |
| 2020-02-10 | $17.30 | $17.85 | $17.02 | $17.42 | $14.31 | 6,796,890 |
| 2020-02-07 | $16.90 | $17.75 | $16.61 | $17.49 | $14.37 | 8,837,840 |
| 2020-02-06 | $16.65 | $17.28 | $16.31 | $17.18 | $14.12 | 8,864,630 |
| 2020-02-05 | $15.62 | $17.15 | $15.51 | $16.66 | $13.69 | 8,345,310 |
| 2020-02-04 | $14.92 | $16.30 | $14.90 | $15.75 | $12.94 | 6,340,200 |
| 2020-02-03 | $14.81 | $15.49 | $14.81 | $14.90 | $12.24 | 3,602,540 |
| 2020-01-31 | $16.45 | $16.45 | $16.45 | $16.45 | $13.52 | 0 |
| 2020-01-30 | $16.45 | $16.45 | $16.45 | $16.45 | $13.52 | 0 |
| 2020-01-29 | $16.45 | $16.45 | $16.45 | $16.45 | $13.52 | 0 |
| 2020-01-28 | $16.45 | $16.45 | $16.45 | $16.45 | $13.52 | 0 |
| 2020-01-27 | $16.45 | $16.45 | $16.45 | $16.45 | $13.52 | 0 |
| 2020-01-24 | $16.45 | $16.45 | $16.45 | $16.45 | $13.52 | 0 |
| 2020-01-23 | $16.27 | $16.66 | $14.81 | $16.45 | $13.52 | 4,875,040 |
| 2020-01-22 | $16.51 | $16.88 | $16.07 | $16.45 | $13.52 | 6,077,630 |
| 2020-01-21 | $15.83 | $17.30 | $15.60 | $16.90 | $13.89 | 7,328,520 |
| 2020-01-20 | $15.25 | $15.81 | $14.95 | $15.80 | $12.98 | 3,110,010 |
| 2020-01-17 | $15.50 | $15.80 | $15.35 | $15.37 | $12.63 | 2,532,010 |
| 2020-01-16 | $15.32 | $15.35 | $15.11 | $15.12 | $12.42 | 1,044,440 |
| 2020-01-15 | $15.22 | $15.36 | $15.20 | $15.31 | $12.58 | 934,850 |
| 2020-01-14 | $15.57 | $15.60 | $15.26 | $15.28 | $12.55 | 2,182,710 |
| 2020-01-13 | $15.36 | $15.60 | $15.24 | $15.50 | $12.73 | 1,563,990 |
| 2020-01-10 | $15.63 | $15.63 | $15.01 | $15.28 | $12.55 | 1,733,120 |
| 2020-01-09 | $15.51 | $15.61 | $15.38 | $15.52 | $12.75 | 1,833,060 |
| 2020-01-08 | $15.50 | $15.85 | $15.37 | $15.37 | $12.63 | 2,468,390 |
| 2020-01-07 | $15.69 | $15.75 | $15.39 | $15.61 | $12.83 | 3,079,780 |
| 2020-01-06 | $16.00 | $16.45 | $15.47 | $15.62 | $12.83 | 6,335,000 |
| 2020-01-03 | $14.95 | $15.81 | $14.89 | $15.80 | $12.98 | 5,963,620 |
| 2020-01-02 | $14.44 | $14.96 | $14.40 | $14.92 | $12.26 | 2,430,720 |
| 2020-01-01 | $14.30 | $14.30 | $14.30 | $14.30 | $11.75 | 0 |
| 2019-12-31 | $14.42 | $14.54 | $14.30 | $14.30 | $11.75 | 1,018,590 |
| 2019-12-30 | $14.65 | $14.77 | $14.28 | $14.43 | $11.86 | 1,509,440 |
| 2019-12-27 | $14.93 | $15.01 | $14.60 | $14.79 | $12.15 | 1,452,960 |
| 2019-12-26 | $14.89 | $14.95 | $14.78 | $14.91 | $12.25 | 1,462,930 |
| 2019-12-25 | $15.09 | $15.16 | $14.89 | $14.89 | $12.23 | 1,855,280 |
| 2019-12-24 | $15.09 | $15.21 | $14.90 | $15.03 | $12.35 | 2,212,700 |
| 2019-12-23 | $14.84 | $15.44 | $14.64 | $15.19 | $12.48 | 4,043,570 |
| 2019-12-20 | $15.16 | $15.19 | $14.69 | $14.93 | $12.27 | 2,325,860 |
| 2019-12-19 | $15.35 | $15.45 | $15.00 | $15.15 | $12.45 | 2,972,700 |
| 2019-12-18 | $15.36 | $15.55 | $15.28 | $15.35 | $12.61 | 2,788,640 |
| 2019-12-17 | $15.06 | $16.08 | $15.06 | $15.49 | $12.73 | 4,974,990 |
| 2019-12-16 | $15.16 | $15.28 | $14.94 | $15.19 | $12.48 | 3,761,830 |
| 2019-12-13 | $14.67 | $15.50 | $14.49 | $15.28 | $12.55 | 3,955,360 |
| 2019-12-12 | $14.89 | $15.14 | $14.49 | $14.68 | $12.06 | 2,604,500 |
| 2019-12-11 | $14.60 | $15.08 | $14.55 | $14.90 | $12.24 | 2,535,490 |
| 2019-12-10 | $14.88 | $14.89 | $14.52 | $14.70 | $12.08 | 1,744,240 |
| 2019-12-09 | $14.42 | $15.01 | $14.31 | $14.78 | $12.14 | 3,058,630 |
| 2019-12-06 | $14.17 | $14.60 | $13.99 | $14.53 | $11.94 | 3,555,120 |
| 2019-12-05 | $13.88 | $14.50 | $13.80 | $14.26 | $11.72 | 3,517,660 |
| 2019-12-04 | $13.90 | $14.12 | $13.65 | $13.94 | $11.45 | 1,809,580 |
| 2019-12-03 | $13.33 | $14.31 | $13.27 | $14.08 | $11.57 | 1,997,100 |
| 2019-12-02 | $13.80 | $13.80 | $13.38 | $13.42 | $11.03 | 918,500 |
| 2019-11-29 | $13.39 | $13.55 | $13.36 | $13.51 | $11.10 | 729,500 |
| 2019-11-28 | $13.27 | $13.68 | $13.27 | $13.37 | $10.98 | 854,520 |
| 2019-11-27 | $13.68 | $13.74 | $13.43 | $13.54 | $11.12 | 1,249,860 |
| 2019-11-26 | $13.96 | $13.96 | $13.71 | $13.75 | $11.30 | 749,580 |
| 2019-11-25 | $14.04 | $14.19 | $13.76 | $13.82 | $11.35 | 999,640 |
| 2019-11-22 | $14.46 | $14.61 | $13.95 | $14.05 | $11.54 | 1,137,040 |
| 2019-11-21 | $14.43 | $14.58 | $14.25 | $14.42 | $11.85 | 1,009,420 |
| 2019-11-20 | $14.74 | $14.78 | $14.50 | $14.50 | $11.91 | 1,052,960 |
| 2019-11-19 | $14.28 | $14.66 | $14.27 | $14.61 | $12.00 | 1,453,540 |
| 2019-11-18 | $13.96 | $14.38 | $13.55 | $14.31 | $11.76 | 1,472,490 |
| 2019-11-15 | $14.50 | $14.58 | $13.96 | $13.96 | $11.47 | 1,572,200 |
| 2019-11-14 | $14.56 | $14.66 | $14.41 | $14.54 | $11.95 | 932,380 |
| 2019-11-13 | $14.51 | $14.73 | $14.37 | $14.56 | $11.96 | 834,040 |
| 2019-11-12 | $14.54 | $14.77 | $14.22 | $14.54 | $11.95 | 1,065,780 |
| 2019-11-11 | $15.02 | $15.19 | $14.21 | $14.54 | $11.95 | 1,784,800 |
| 2019-11-08 | $15.44 | $15.48 | $15.15 | $15.16 | $12.46 | 1,164,650 |
| 2019-11-07 | $15.34 | $15.54 | $15.32 | $15.38 | $12.64 | 1,153,780 |
| 2019-11-06 | $15.70 | $15.75 | $15.35 | $15.40 | $12.65 | 2,137,700 |
| 2019-11-05 | $15.44 | $16.99 | $15.14 | $15.79 | $12.97 | 3,466,270 |
| 2019-11-04 | $15.30 | $15.67 | $15.20 | $15.49 | $12.73 | 1,744,960 |
| 2019-11-01 | $15.46 | $15.46 | $14.97 | $15.29 | $12.56 | 1,082,800 |
| 2019-10-31 | $15.20 | $15.32 | $14.97 | $15.19 | $12.48 | 1,169,780 |
| 2019-10-30 | $15.37 | $15.47 | $15.05 | $15.08 | $12.39 | 1,163,040 |
| 2019-10-29 | $15.86 | $15.94 | $15.45 | $15.48 | $12.72 | 1,433,920 |
| 2019-10-28 | $15.51 | $15.93 | $15.51 | $15.85 | $13.02 | 1,461,260 |
| 2019-10-25 | $15.35 | $15.56 | $15.13 | $15.51 | $12.74 | 1,340,860 |
| 2019-10-24 | $15.24 | $15.45 | $15.20 | $15.35 | $12.61 | 754,680 |
| 2019-10-23 | $15.53 | $15.60 | $15.28 | $15.33 | $12.60 | 812,820 |
| 2019-10-22 | $15.48 | $15.58 | $15.21 | $15.52 | $12.75 | 1,158,300 |
| 2019-10-21 | $15.59 | $15.74 | $15.10 | $15.41 | $12.66 | 1,625,520 |
| 2019-10-18 | $15.84 | $16.12 | $15.45 | $15.59 | $12.81 | 1,632,400 |
| 2019-10-17 | $16.01 | $16.28 | $15.69 | $15.79 | $12.97 | 1,570,960 |
| 2019-10-16 | $16.26 | $16.48 | $16.08 | $16.08 | $13.21 | 1,151,920 |
| 2019-10-15 | $16.70 | $16.70 | $16.12 | $16.25 | $13.35 | 2,049,880 |
| 2019-10-14 | $16.69 | $16.93 | $16.69 | $16.79 | $13.79 | 1,539,780 |
| 2019-10-11 | $16.76 | $16.78 | $16.45 | $16.60 | $13.64 | 1,306,860 |
| 2019-10-10 | $16.69 | $16.82 | $16.53 | $16.66 | $13.69 | 1,706,060 |
| 2019-10-09 | $16.44 | $16.79 | $16.26 | $16.72 | $13.74 | 1,940,540 |
| 2019-10-08 | $16.10 | $16.58 | $16.10 | $16.48 | $13.54 | 2,123,640 |
| 2019-10-07 | $16.08 | $16.08 | $16.08 | $16.08 | $13.21 | 0 |
| 2019-10-04 | $16.08 | $16.08 | $16.08 | $16.08 | $13.21 | 0 |
| 2019-10-03 | $16.08 | $16.08 | $16.08 | $16.08 | $13.21 | 0 |
| 2019-10-02 | $16.08 | $16.08 | $16.08 | $16.08 | $13.21 | 0 |
| 2019-10-01 | $16.08 | $16.08 | $16.08 | $16.08 | $13.21 | 0 |
| 2019-09-30 | $16.38 | $16.65 | $16.06 | $16.08 | $13.21 | 1,595,100 |
| 2019-09-27 | $16.30 | $16.63 | $16.30 | $16.42 | $13.49 | 1,545,360 |
| 2019-09-26 | $16.98 | $17.23 | $16.31 | $16.39 | $13.47 | 2,758,590 |
| 2019-09-25 | $17.58 | $17.83 | $16.90 | $16.97 | $13.94 | 3,107,240 |
| 2019-09-24 | $17.31 | $17.88 | $17.31 | $17.69 | $14.53 | 3,071,310 |
| 2019-09-23 | $17.64 | $17.64 | $17.12 | $17.44 | $14.33 | 2,387,050 |
| 2019-09-20 | $17.84 | $18.04 | $17.51 | $17.65 | $14.50 | 2,739,200 |
| 2019-09-19 | $17.61 | $17.95 | $17.56 | $17.95 | $14.75 | 2,440,180 |
| 2019-09-18 | $17.97 | $18.10 | $17.61 | $17.61 | $14.47 | 2,736,860 |
| 2019-09-17 | $18.58 | $18.65 | $17.51 | $17.72 | $14.56 | 4,215,790 |
| 2019-09-16 | $18.80 | $18.96 | $18.38 | $18.58 | $15.27 | 3,739,340 |
| 2019-09-13 | $18.73 | $18.73 | $18.73 | $18.73 | $15.39 | 0 |
| 2019-09-12 | $18.52 | $18.80 | $18.47 | $18.73 | $15.39 | 2,781,930 |
| 2019-09-11 | $19.05 | $19.05 | $18.41 | $18.45 | $15.16 | 4,252,610 |
| 2019-09-10 | $19.35 | $19.47 | $18.73 | $18.99 | $15.60 | 5,832,510 |
| 2019-09-09 | $18.81 | $19.57 | $18.62 | $19.45 | $15.98 | 8,262,470 |
| 2019-09-06 | $18.81 | $19.25 | $18.41 | $18.76 | $15.41 | 6,069,840 |
| 2019-09-05 | $18.80 | $19.37 | $18.75 | $18.78 | $15.43 | 7,278,720 |
| 2019-09-04 | $19.01 | $19.01 | $18.45 | $18.89 | $15.52 | 6,151,990 |
| 2019-09-03 | $18.55 | $19.17 | $18.42 | $19.08 | $15.68 | 8,658,550 |
| 2019-09-02 | $18.18 | $18.99 | $17.98 | $18.72 | $15.38 | 9,372,580 |
| 2019-08-30 | $17.98 | $18.46 | $17.85 | $18.15 | $14.91 | 6,778,390 |
| 2019-08-29 | $18.19 | $18.19 | $17.69 | $17.98 | $14.77 | 5,364,860 |
| 2019-08-28 | $17.55 | $18.55 | $17.50 | $18.34 | $15.07 | 8,760,500 |
| 2019-08-27 | $17.25 | $18.49 | $17.25 | $17.79 | $14.62 | 4,666,130 |
| 2019-08-26 | $16.91 | $17.38 | $16.91 | $17.25 | $14.17 | 2,512,690 |
| 2019-08-23 | $18.00 | $18.00 | $17.31 | $17.61 | $14.47 | 5,660,010 |
| 2019-08-22 | $17.48 | $18.16 | $17.16 | $18.14 | $14.90 | 8,659,890 |
| 2019-08-21 | $17.69 | $17.85 | $17.35 | $17.45 | $14.34 | 3,598,220 |
| 2019-08-20 | $17.66 | $17.98 | $17.41 | $17.65 | $14.50 | 5,131,140 |
| 2019-08-19 | $17.46 | $17.79 | $17.04 | $17.62 | $14.48 | 6,514,220 |
| 2019-08-16 | $16.98 | $17.30 | $16.96 | $17.08 | $14.03 | 3,364,540 |
| 2019-08-15 | $16.49 | $17.08 | $16.30 | $17.02 | $13.98 | 3,239,950 |
| 2019-08-14 | $17.67 | $17.78 | $17.14 | $17.27 | $14.19 | 4,739,890 |
| 2019-08-13 | $16.86 | $17.59 | $16.70 | $17.44 | $14.33 | 6,784,670 |
| 2019-08-12 | $16.60 | $17.17 | $16.45 | $17.13 | $14.07 | 3,816,910 |
| 2019-08-09 | $17.14 | $17.39 | $16.20 | $16.69 | $13.71 | 5,305,110 |
| 2019-08-08 | $16.80 | $17.47 | $16.63 | $17.30 | $14.21 | 6,711,520 |
| 2019-08-07 | $17.30 | $17.99 | $16.71 | $16.82 | $13.82 | 7,444,120 |
| 2019-08-06 | $17.44 | $18.58 | $16.60 | $17.66 | $14.51 | 12,293,880 |
| 2019-08-05 | $16.10 | $17.88 | $15.98 | $17.88 | $14.69 | 5,094,960 |
| 2019-08-02 | $15.85 | $16.26 | $15.50 | $16.25 | $13.35 | 2,665,920 |
| 2019-08-01 | $16.01 | $16.53 | $16.00 | $16.32 | $13.41 | 1,810,140 |
| 2019-07-31 | $16.23 | $16.48 | $15.90 | $16.26 | $13.36 | 2,023,490 |
| 2019-07-30 | $16.13 | $16.29 | $16.03 | $16.20 | $13.31 | 1,666,520 |
| 2019-07-29 | $16.27 | $16.27 | $15.88 | $16.06 | $13.19 | 1,568,740 |
| 2019-07-26 | $15.93 | $16.08 | $15.71 | $15.98 | $13.13 | 1,549,560 |
| 2019-07-25 | $15.77 | $16.18 | $15.69 | $15.95 | $13.10 | 1,734,640 |
| 2019-07-24 | $15.60 | $16.18 | $15.55 | $15.86 | $13.03 | 2,175,540 |
| 2019-07-23 | $15.35 | $15.70 | $15.18 | $15.65 | $12.86 | 1,563,130 |
| 2019-07-22 | $15.68 | $15.90 | $14.85 | $15.21 | $12.50 | 1,444,020 |
| 2019-07-19 | $15.65 | $15.88 | $15.52 | $15.61 | $12.83 | 1,226,280 |
| 2019-07-18 | $15.80 | $16.05 | $15.43 | $15.52 | $12.75 | 1,475,220 |
| 2019-07-17 | $15.86 | $16.29 | $15.86 | $15.93 | $13.09 | 1,570,880 |
| 2019-07-16 | $15.70 | $16.26 | $15.68 | $16.05 | $13.19 | 1,885,960 |
| 2019-07-15 | $15.51 | $15.96 | $14.95 | $15.84 | $13.01 | 2,601,920 |
| 2019-07-12 | $16.27 | $16.50 | $15.88 | $16.01 | $13.15 | 1,465,400 |
| 2019-07-11 | $16.59 | $16.64 | $16.21 | $16.33 | $13.42 | 1,540,470 |
| 2019-07-10 | $19.90 | $19.99 | $19.45 | $19.61 | $13.41 | 1,253,390 |
| 2019-07-09 | $19.79 | $20.06 | $19.45 | $19.72 | $13.49 | 1,462,130 |
| 2019-07-08 | $20.84 | $20.84 | $19.50 | $19.86 | $13.58 | 3,151,170 |
| 2019-07-05 | $20.62 | $21.16 | $20.60 | $21.00 | $14.36 | 1,762,340 |
| 2019-07-04 | $21.07 | $21.11 | $20.65 | $20.68 | $14.14 | 2,231,000 |
| 2019-07-03 | $21.60 | $21.60 | $20.57 | $20.93 | $14.31 | 4,323,060 |
| 2019-07-02 | $22.22 | $22.30 | $21.62 | $21.76 | $14.88 | 3,750,380 |
| 2019-07-01 | $22.38 | $22.69 | $22.04 | $22.30 | $15.25 | 5,047,030 |
| 2019-06-28 | $22.08 | $22.19 | $21.37 | $21.92 | $14.99 | 5,632,760 |
| 2019-06-27 | $22.03 | $22.92 | $21.85 | $22.75 | $15.56 | 6,825,700 |
| 2019-06-26 | $22.01 | $22.55 | $21.91 | $21.92 | $14.99 | 3,987,640 |
| 2019-06-25 | $21.80 | $22.27 | $21.25 | $22.24 | $15.21 | 4,008,640 |
| 2019-06-24 | $22.00 | $22.35 | $21.80 | $22.02 | $15.06 | 4,313,420 |
| 2019-06-21 | $21.56 | $22.63 | $21.44 | $22.51 | $15.39 | 8,128,100 |
| 2019-06-20 | $21.01 | $21.64 | $20.62 | $21.32 | $14.58 | 3,780,970 |
| 2019-06-19 | $22.38 | $22.50 | $21.00 | $21.24 | $14.52 | 4,033,630 |
| 2019-06-18 | $21.45 | $21.72 | $21.03 | $21.54 | $14.73 | 2,672,760 |
| 2019-06-17 | $20.93 | $21.96 | $20.93 | $21.48 | $14.69 | 4,099,000 |
| 2019-06-14 | $21.51 | $21.88 | $20.72 | $21.03 | $14.38 | 3,863,510 |
| 2019-06-13 | $21.89 | $22.30 | $21.62 | $21.70 | $14.84 | 4,576,640 |
| 2019-06-12 | $21.87 | $22.76 | $21.41 | $22.38 | $15.30 | 8,522,230 |
| 2019-06-11 | $22.21 | $22.40 | $21.22 | $22.03 | $15.06 | 9,824,120 |
| 2019-06-10 | $19.96 | $21.56 | $19.80 | $21.56 | $14.74 | 2,210,300 |
| 2019-06-07 | $19.60 | $19.60 | $19.60 | $19.60 | $13.40 | 0 |
| 2019-06-06 | $20.98 | $20.99 | $19.28 | $19.60 | $13.40 | 5,070,490 |
| 2019-06-05 | $21.36 | $21.75 | $20.51 | $21.32 | $14.58 | 5,595,460 |
| 2019-06-04 | $21.05 | $22.37 | $20.57 | $20.77 | $14.20 | 8,608,170 |
| 2019-06-03 | $20.70 | $21.57 | $20.05 | $21.21 | $14.50 | 7,452,680 |
| 2019-05-31 | $19.57 | $20.93 | $19.48 | $20.43 | $13.97 | 6,380,580 |
| 2019-05-30 | $19.33 | $19.73 | $18.86 | $19.68 | $13.46 | 3,168,030 |
| 2019-05-29 | $19.05 | $19.65 | $18.94 | $19.41 | $13.27 | 2,549,830 |
| 2019-05-28 | $19.15 | $19.79 | $19.01 | $19.24 | $13.16 | 2,906,990 |
| 2019-05-27 | $18.69 | $19.24 | $18.39 | $19.15 | $13.10 | 2,392,160 |
| 2019-05-24 | $18.36 | $18.78 | $18.36 | $18.50 | $12.65 | 1,773,900 |
| 2019-05-23 | $19.38 | $19.38 | $18.51 | $18.58 | $12.71 | 2,869,940 |
| 2019-05-22 | $19.37 | $20.33 | $19.12 | $19.40 | $13.27 | 4,187,840 |
| 2019-05-21 | $18.81 | $19.66 | $18.81 | $19.20 | $13.13 | 3,162,310 |
| 2019-05-20 | $18.60 | $19.15 | $17.70 | $19.03 | $13.01 | 3,044,120 |
| 2019-05-17 | $19.54 | $19.87 | $18.32 | $18.48 | $12.64 | 4,150,390 |
| 2019-05-16 | $19.55 | $19.80 | $19.28 | $19.42 | $13.28 | 3,606,220 |
| 2019-05-15 | $19.63 | $19.88 | $19.36 | $19.77 | $13.52 | 6,881,720 |
| 2019-05-14 | $18.04 | $20.23 | $18.02 | $19.64 | $13.43 | 7,714,200 |
| 2019-05-13 | $18.42 | $18.69 | $18.18 | $18.39 | $12.58 | 3,128,960 |
| 2019-05-10 | $17.99 | $18.81 | $17.60 | $18.76 | $12.83 | 4,291,130 |
| 2019-05-09 | $17.65 | $18.11 | $17.65 | $17.78 | $12.16 | 2,554,830 |
| 2019-05-08 | $17.56 | $18.30 | $17.45 | $17.95 | $12.27 | 2,847,770 |
| 2019-05-07 | $17.63 | $18.20 | $17.50 | $17.91 | $12.25 | 3,030,700 |
| 2019-05-06 | $18.96 | $18.96 | $17.63 | $17.63 | $12.06 | 3,371,300 |
| 2019-05-03 | $19.59 | $19.59 | $19.59 | $19.59 | $13.40 | 0 |
| 2019-05-02 | $19.59 | $19.59 | $19.59 | $19.59 | $13.40 | 0 |
| 2019-05-01 | $19.59 | $19.59 | $19.59 | $19.59 | $13.40 | 0 |
| 2019-04-30 | $19.45 | $19.86 | $19.28 | $19.59 | $13.40 | 2,287,070 |
| 2019-04-29 | $21.20 | $21.21 | $19.38 | $19.49 | $13.33 | 4,415,700 |
| 2019-04-26 | $20.99 | $21.46 | $20.71 | $21.06 | $14.40 | 3,496,540 |
| 2019-04-25 | $22.00 | $22.42 | $20.88 | $20.95 | $14.33 | 4,848,760 |
| 2019-04-24 | $22.09 | $22.46 | $21.85 | $22.32 | $15.26 | 4,194,820 |
| 2019-04-23 | $22.83 | $22.97 | $21.66 | $22.01 | $15.05 | 6,342,460 |
| 2019-04-22 | $23.67 | $24.57 | $23.04 | $23.06 | $15.77 | 8,019,740 |
| 2019-04-19 | $23.65 | $24.40 | $22.86 | $23.98 | $16.40 | 10,701,960 |
| 2019-04-18 | $23.99 | $25.11 | $23.60 | $23.80 | $16.28 | 14,670,650 |
| 2019-04-17 | $26.80 | $27.50 | $25.18 | $25.54 | $17.47 | 22,089,470 |
| 2019-04-16 | $22.60 | $25.00 | $22.10 | $25.00 | $17.10 | 15,475,310 |
| 2019-04-15 | $20.96 | $22.73 | $20.80 | $22.73 | $15.54 | 6,387,260 |
| 2019-04-12 | $20.98 | $21.30 | $20.44 | $20.66 | $14.13 | 4,728,330 |
| 2019-04-11 | $22.79 | $22.96 | $21.06 | $21.60 | $14.77 | 7,784,330 |
| 2019-04-10 | $22.85 | $22.85 | $21.00 | $22.13 | $15.13 | 9,621,700 |
| 2019-04-09 | $20.64 | $22.70 | $20.34 | $22.70 | $15.52 | 7,111,400 |
| 2019-04-08 | $21.60 | $21.60 | $20.25 | $20.64 | $14.11 | 4,975,630 |
| 2019-04-05 | $21.45 | $21.45 | $21.45 | $21.45 | $14.67 | 0 |
| 2019-04-04 | $20.86 | $21.56 | $20.65 | $21.45 | $14.67 | 6,296,550 |
| 2019-04-03 | $21.00 | $21.86 | $20.81 | $21.16 | $14.47 | 7,346,820 |
| 2019-04-02 | $20.52 | $21.15 | $20.37 | $20.88 | $14.28 | 7,184,040 |
| 2019-04-01 | $19.50 | $20.95 | $19.49 | $20.54 | $14.05 | 6,773,230 |
| 2019-03-29 | $19.19 | $19.52 | $18.74 | $19.40 | $13.27 | 2,857,920 |
| 2019-03-28 | $19.18 | $19.78 | $18.98 | $19.19 | $13.12 | 2,784,000 |
| 2019-03-27 | $19.60 | $19.75 | $18.80 | $19.20 | $13.13 | 2,733,100 |
| 2019-03-26 | $20.60 | $20.79 | $19.33 | $19.54 | $13.36 | 4,106,240 |
| 2019-03-25 | $19.72 | $20.85 | $19.62 | $20.40 | $13.95 | 6,293,430 |
| 2019-03-22 | $19.86 | $20.04 | $19.22 | $20.02 | $13.69 | 3,614,700 |
| 2019-03-21 | $19.88 | $20.12 | $19.63 | $19.75 | $13.51 | 3,126,930 |
| 2019-03-20 | $20.19 | $20.19 | $19.31 | $19.78 | $13.53 | 3,065,980 |
| 2019-03-19 | $19.88 | $20.36 | $19.82 | $20.02 | $13.69 | 3,087,200 |
| 2019-03-18 | $19.65 | $19.99 | $19.20 | $19.93 | $13.63 | 3,352,200 |
| 2019-03-15 | $19.60 | $19.93 | $19.25 | $19.74 | $13.50 | 3,213,700 |
| 2019-03-14 | $19.96 | $20.35 | $19.02 | $19.54 | $13.36 | 3,812,420 |
| 2019-03-13 | $20.95 | $21.28 | $19.86 | $20.15 | $13.78 | 5,770,300 |
| 2019-03-12 | $20.73 | $21.38 | $20.54 | $20.87 | $14.27 | 7,434,460 |
| 2019-03-11 | $19.63 | $20.52 | $19.63 | $20.51 | $14.03 | 4,305,930 |
| 2019-03-08 | $20.51 | $20.98 | $19.25 | $19.52 | $13.35 | 5,830,230 |
| 2019-03-07 | $20.34 | $21.24 | $20.30 | $21.00 | $14.36 | 7,410,140 |
| 2019-03-06 | $20.58 | $20.65 | $20.05 | $20.53 | $14.04 | 6,443,100 |
| 2019-03-05 | $19.86 | $20.49 | $19.69 | $20.48 | $14.00 | 7,569,560 |
| 2019-03-04 | $19.51 | $20.08 | $19.51 | $19.69 | $13.46 | 5,057,570 |
| 2019-03-01 | $19.41 | $19.55 | $19.18 | $19.39 | $13.26 | 2,495,420 |
| 2019-02-28 | $19.43 | $19.69 | $19.18 | $19.37 | $13.25 | 3,001,320 |
| 2019-02-27 | $19.54 | $19.96 | $19.30 | $19.56 | $13.38 | 4,609,030 |
| 2019-02-26 | $20.05 | $20.18 | $19.50 | $19.52 | $13.35 | 6,341,610 |
| 2019-02-25 | $19.42 | $20.39 | $19.42 | $20.25 | $13.85 | 7,317,690 |
| 2019-02-22 | $18.70 | $19.44 | $18.66 | $19.42 | $13.28 | 5,360,170 |
| 2019-02-21 | $18.80 | $19.88 | $18.63 | $19.05 | $13.03 | 7,659,620 |
| 2019-02-20 | $18.76 | $18.88 | $18.37 | $18.80 | $12.86 | 3,376,930 |
| 2019-02-19 | $18.85 | $19.22 | $18.41 | $18.76 | $12.83 | 4,590,650 |
| 2019-02-18 | $18.20 | $18.90 | $18.20 | $18.84 | $12.88 | 4,332,370 |
| 2019-02-15 | $18.11 | $18.69 | $17.97 | $18.29 | $12.51 | 4,403,790 |
| 2019-02-14 | $18.00 | $18.30 | $17.83 | $18.14 | $12.40 | 3,329,230 |
| 2019-02-13 | $17.51 | $18.48 | $17.44 | $18.13 | $12.40 | 4,555,090 |
| 2019-02-12 | $17.53 | $17.98 | $17.34 | $17.51 | $11.97 | 3,160,020 |
| 2019-02-11 | $16.83 | $17.76 | $16.83 | $17.56 | $12.01 | 3,693,220 |
| 2019-02-08 | $16.61 | $16.61 | $16.61 | $16.61 | $11.36 | 0 |
| 2019-02-07 | $16.61 | $16.61 | $16.61 | $16.61 | $11.36 | 0 |
| 2019-02-06 | $16.61 | $16.61 | $16.61 | $16.61 | $11.36 | 0 |
| 2019-02-05 | $16.61 | $16.61 | $16.61 | $16.61 | $11.36 | 0 |
| 2019-02-04 | $16.61 | $16.61 | $16.61 | $16.61 | $11.36 | 0 |
| 2019-02-01 | $16.20 | $16.80 | $16.20 | $16.61 | $11.36 | 2,213,120 |
| 2019-01-31 | $16.81 | $17.09 | $15.58 | $16.10 | $11.01 | 3,110,530 |
| 2019-01-30 | $16.75 | $17.47 | $16.75 | $16.80 | $11.49 | 2,330,700 |
| 2019-01-29 | $18.48 | $18.53 | $16.50 | $17.39 | $11.89 | 2,912,620 |
| 2019-01-28 | $18.92 | $19.30 | $18.28 | $18.33 | $12.53 | 3,048,430 |
| 2019-01-25 | $19.98 | $19.98 | $18.98 | $18.98 | $12.98 | 4,625,300 |
| 2019-01-24 | $19.14 | $20.55 | $19.09 | $20.08 | $13.73 | 7,208,840 |
| 2019-01-23 | $19.38 | $19.46 | $18.90 | $19.19 | $13.12 | 3,138,230 |
| 2019-01-22 | $19.30 | $19.99 | $18.93 | $19.62 | $13.42 | 5,308,330 |
| 2019-01-21 | $19.39 | $19.75 | $19.09 | $19.36 | $13.24 | 5,208,210 |
| 2019-01-18 | $19.19 | $19.39 | $18.45 | $19.31 | $13.20 | 5,574,870 |
| 2019-01-17 | $19.82 | $19.88 | $18.94 | $19.18 | $13.12 | 7,271,110 |
| 2019-01-16 | $21.24 | $21.25 | $20.05 | $20.14 | $13.77 | 6,752,530 |
| 2019-01-15 | $21.22 | $21.90 | $21.18 | $21.25 | $14.53 | 5,780,010 |
| 2019-01-14 | $21.79 | $22.00 | $21.05 | $21.76 | $14.88 | 8,285,120 |
| 2019-01-11 | $20.79 | $22.97 | $20.72 | $22.45 | $15.35 | 12,289,300 |
| 2019-01-10 | $20.27 | $21.49 | $20.27 | $21.01 | $14.37 | 8,575,850 |
| 2019-01-09 | $20.59 | $21.90 | $20.32 | $20.72 | $14.17 | 11,369,740 |
| 2019-01-08 | $21.84 | $23.08 | $21.09 | $21.40 | $14.63 | 17,771,540 |
| 2019-01-07 | $19.24 | $21.09 | $19.24 | $21.09 | $14.42 | 12,427,230 |
| 2019-01-04 | $19.29 | $19.60 | $18.68 | $19.17 | $13.11 | 11,806,850 |
| 2019-01-03 | $21.00 | $21.28 | $19.90 | $19.90 | $13.61 | 14,738,710 |
| 2019-01-02 | $20.05 | $21.60 | $20.00 | $21.60 | $14.77 | 18,907,400 |
| 2019-01-01 | $19.64 | $19.64 | $19.64 | $19.64 | $13.43 | 0 |
| 2018-12-31 | $19.64 | $19.64 | $19.64 | $19.64 | $13.43 | 0 |
| 2018-12-28 | $17.84 | $19.64 | $17.70 | $19.64 | $13.43 | 5,879,560 |
| 2018-12-27 | $18.11 | $18.28 | $17.52 | $17.85 | $12.21 | 4,418,720 |
| 2018-12-26 | $18.03 | $18.03 | $18.03 | $18.03 | $12.33 | 0 |
| 2018-12-25 | $18.03 | $18.03 | $18.03 | $18.03 | $12.33 | 0 |
| 2018-12-24 | $17.38 | $18.26 | $17.38 | $18.03 | $12.33 | 6,374,260 |
| 2018-12-21 | $17.00 | $17.73 | $16.91 | $17.45 | $11.93 | 3,804,300 |
| 2018-12-20 | $17.09 | $17.23 | $16.64 | $17.14 | $11.72 | 2,679,200 |
| 2018-12-19 | $17.30 | $17.61 | $17.03 | $17.23 | $11.78 | 2,834,020 |
| 2018-12-18 | $17.25 | $17.55 | $16.82 | $17.20 | $11.76 | 2,786,700 |
| 2018-12-17 | $17.15 | $17.45 | $16.85 | $17.35 | $11.86 | 2,571,130 |
| 2018-12-14 | $17.80 | $17.97 | $17.33 | $17.52 | $11.98 | 4,953,030 |
| 2018-12-13 | $17.16 | $18.81 | $17.01 | $18.05 | $12.34 | 7,890,220 |
| 2018-12-12 | $17.35 | $17.55 | $17.01 | $17.10 | $11.69 | 2,300,020 |
| 2018-12-11 | $17.48 | $17.72 | $17.02 | $17.49 | $11.96 | 3,780,030 |
| 2018-12-10 | $17.23 | $17.72 | $17.00 | $17.25 | $11.80 | 4,138,730 |
| 2018-12-07 | $16.61 | $17.30 | $16.61 | $17.20 | $11.76 | 3,214,000 |
| 2018-12-06 | $17.04 | $17.30 | $16.47 | $16.53 | $11.30 | 2,902,700 |
| 2018-12-05 | $17.05 | $17.42 | $17.00 | $17.38 | $11.88 | 2,893,640 |
| 2018-12-04 | $17.26 | $17.59 | $17.09 | $17.44 | $11.93 | 3,435,000 |
| 2018-12-03 | $17.32 | $17.68 | $17.14 | $17.43 | $11.92 | 4,500,300 |
| 2018-11-30 | $16.38 | $17.13 | $16.14 | $16.99 | $11.62 | 3,310,200 |
| 2018-11-29 | $17.23 | $17.48 | $16.45 | $16.46 | $11.26 | 4,035,100 |
| 2018-11-28 | $16.55 | $17.83 | $16.50 | $17.38 | $11.88 | 5,428,350 |
| 2018-11-27 | $16.32 | $16.88 | $16.26 | $16.63 | $11.37 | 2,344,720 |
| 2018-11-26 | $16.11 | $16.68 | $15.71 | $16.26 | $11.12 | 2,179,900 |
| 2018-11-23 | $16.97 | $17.61 | $16.16 | $16.16 | $11.05 | 3,292,700 |
| 2018-11-22 | $17.16 | $17.19 | $16.88 | $16.93 | $11.58 | 1,402,380 |
| 2018-11-21 | $16.71 | $17.06 | $16.58 | $16.99 | $11.62 | 1,805,980 |
| 2018-11-20 | $17.22 | $17.66 | $16.91 | $16.98 | $11.61 | 2,299,830 |
| 2018-11-19 | $17.52 | $17.61 | $17.07 | $17.41 | $11.91 | 2,307,500 |
| 2018-11-16 | $17.66 | $17.85 | $17.37 | $17.55 | $12.00 | 3,372,500 |
| 2018-11-15 | $17.17 | $17.69 | $17.04 | $17.65 | $12.07 | 3,705,280 |
| 2018-11-14 | $16.98 | $17.26 | $16.81 | $17.15 | $11.73 | 2,567,710 |
| 2018-11-13 | $16.73 | $17.24 | $16.70 | $17.05 | $11.66 | 3,197,400 |
| 2018-11-12 | $16.57 | $16.94 | $16.40 | $16.94 | $11.58 | 2,728,030 |
| 2018-11-09 | $16.30 | $16.99 | $16.30 | $16.55 | $11.32 | 2,406,200 |
| 2018-11-08 | $16.84 | $16.95 | $16.42 | $16.53 | $11.30 | 2,507,680 |
| 2018-11-07 | $16.63 | $17.35 | $16.58 | $16.86 | $11.53 | 4,131,380 |
| 2018-11-06 | $16.66 | $16.70 | $16.16 | $16.57 | $11.33 | 2,032,500 |
| 2018-11-05 | $16.78 | $17.11 | $16.42 | $16.72 | $11.43 | 3,129,410 |
| 2018-11-02 | $16.42 | $17.11 | $16.30 | $16.86 | $11.53 | 3,950,990 |
| 2018-11-01 | $15.71 | $16.54 | $15.71 | $16.20 | $11.08 | 2,936,720 |
| 2018-10-31 | $15.67 | $16.07 | $15.60 | $15.91 | $10.88 | 1,656,000 |
| 2018-10-30 | $15.41 | $15.88 | $15.33 | $15.68 | $10.72 | 1,426,420 |
| 2018-10-29 | $16.18 | $16.24 | $15.51 | $15.56 | $10.64 | 1,333,100 |
| 2018-10-26 | $16.18 | $16.53 | $15.92 | $16.18 | $11.06 | 1,829,720 |
| 2018-10-25 | $15.76 | $16.26 | $15.20 | $15.92 | $10.89 | 1,549,200 |
| 2018-10-24 | $16.40 | $16.82 | $16.38 | $16.40 | $11.21 | 1,469,900 |
| 2018-10-23 | $16.97 | $17.15 | $16.41 | $16.51 | $11.29 | 1,996,300 |
| 2018-10-22 | $16.50 | $17.15 | $16.25 | $16.93 | $11.58 | 2,540,400 |
| 2018-10-19 | $15.10 | $16.35 | $15.01 | $16.19 | $11.07 | 1,892,460 |
| 2018-10-18 | $16.96 | $16.96 | $15.80 | $15.90 | $10.87 | 1,648,420 |
| 2018-10-17 | $17.16 | $17.20 | $15.70 | $16.77 | $11.47 | 2,033,600 |
| 2018-10-16 | $16.98 | $17.37 | $16.72 | $16.86 | $11.53 | 1,939,070 |
| 2018-10-15 | $16.60 | $17.40 | $16.23 | $16.70 | $11.42 | 2,360,900 |
| 2018-10-12 | $16.45 | $16.96 | $14.97 | $16.63 | $11.37 | 2,292,200 |
| 2018-10-11 | $17.21 | $17.49 | $16.29 | $16.56 | $11.32 | 2,582,500 |
| 2018-10-10 | $17.51 | $18.23 | $17.50 | $18.10 | $12.38 | 2,471,820 |
| 2018-10-09 | $17.52 | $17.73 | $17.32 | $17.51 | $11.97 | 1,608,820 |
| 2018-10-08 | $18.11 | $18.11 | $17.29 | $17.32 | $11.84 | 2,112,130 |
| 2018-10-05 | $18.50 | $18.50 | $18.50 | $18.50 | $12.65 | 0 |
| 2018-10-04 | $18.50 | $18.50 | $18.50 | $18.50 | $12.65 | 0 |
| 2018-10-03 | $18.50 | $18.50 | $18.50 | $18.50 | $12.65 | 0 |
| 2018-10-02 | $18.50 | $18.50 | $18.50 | $18.50 | $12.65 | 0 |
| 2018-10-01 | $18.50 | $18.50 | $18.50 | $18.50 | $12.65 | 0 |
| 2018-09-28 | $18.99 | $19.27 | $18.23 | $18.50 | $12.65 | 3,010,230 |
| 2018-09-27 | $20.71 | $20.71 | $18.75 | $18.95 | $12.96 | 4,631,330 |
| 2018-09-26 | $20.89 | $21.27 | $20.57 | $20.74 | $14.18 | 2,617,690 |
| 2018-09-25 | $20.77 | $20.90 | $20.50 | $20.86 | $14.26 | 2,155,970 |
| 2018-09-24 | $20.91 | $20.91 | $20.91 | $20.91 | $14.30 | 0 |
| 2018-09-21 | $20.68 | $21.02 | $20.15 | $20.91 | $14.30 | 3,862,190 |
| 2018-09-20 | $20.90 | $21.56 | $20.58 | $20.80 | $14.22 | 4,630,190 |
| 2018-09-19 | $20.87 | $21.62 | $20.58 | $20.96 | $14.33 | 5,783,370 |
| 2018-09-18 | $20.90 | $21.16 | $20.30 | $21.14 | $14.46 | 5,527,210 |
| 2018-09-17 | $20.62 | $21.48 | $20.13 | $21.25 | $14.53 | 6,691,000 |
| 2018-09-14 | $21.50 | $21.70 | $20.46 | $20.92 | $14.31 | 9,142,540 |
| 2018-09-13 | $19.56 | $21.12 | $19.33 | $21.12 | $14.44 | 6,725,270 |
| 2018-09-12 | $19.26 | $19.68 | $19.03 | $19.20 | $13.13 | 2,922,500 |
| 2018-09-11 | $19.14 | $19.79 | $18.99 | $19.45 | $13.30 | 3,851,250 |
| 2018-09-10 | $19.85 | $19.85 | $18.70 | $18.91 | $12.93 | 4,345,530 |
| 2018-09-07 | $20.48 | $20.96 | $19.91 | $20.18 | $13.80 | 5,365,260 |
| 2018-09-06 | $19.85 | $20.90 | $19.61 | $20.82 | $14.24 | 7,585,240 |
| 2018-09-05 | $20.11 | $21.29 | $20.04 | $20.21 | $13.82 | 7,366,800 |
| 2018-09-04 | $20.24 | $20.90 | $20.01 | $20.68 | $14.14 | 9,094,510 |
| 2018-09-03 | $20.55 | $21.89 | $19.65 | $21.02 | $14.37 | 12,961,300 |
| 2018-08-31 | $19.09 | $20.21 | $19.09 | $20.21 | $13.82 | 5,029,480 |
| 2018-08-30 | $19.12 | $19.25 | $18.20 | $18.37 | $12.56 | 3,785,290 |
| 2018-08-29 | $18.74 | $19.55 | $18.74 | $19.20 | $13.13 | 4,484,870 |
| 2018-08-28 | $18.53 | $19.40 | $18.50 | $18.73 | $12.81 | 3,929,080 |
| 2018-08-27 | $17.86 | $18.68 | $17.86 | $18.55 | $12.69 | 2,906,170 |
| 2018-08-24 | $18.44 | $18.50 | $17.83 | $17.85 | $12.21 | 2,335,400 |
| 2018-08-23 | $18.18 | $18.86 | $18.15 | $18.57 | $12.70 | 2,351,530 |
| 2018-08-22 | $18.50 | $18.97 | $18.14 | $18.20 | $12.45 | 2,650,750 |
| 2018-08-21 | $18.46 | $19.19 | $18.06 | $18.84 | $12.88 | 4,374,410 |
| 2018-08-20 | $17.90 | $18.70 | $17.41 | $18.70 | $12.79 | 4,310,900 |
| 2018-08-17 | $17.78 | $19.31 | $17.77 | $18.16 | $12.42 | 5,353,480 |
| 2018-08-16 | $17.30 | $18.27 | $17.07 | $17.55 | $12.00 | 1,888,900 |
| 2018-08-15 | $17.91 | $18.42 | $17.64 | $17.70 | $12.10 | 1,736,170 |
| 2018-08-14 | $18.22 | $18.46 | $17.87 | $18.05 | $12.34 | 2,049,960 |
| 2018-08-13 | $17.60 | $18.60 | $17.38 | $18.41 | $12.59 | 3,144,970 |
| 2018-08-10 | $17.24 | $18.13 | $17.24 | $17.93 | $12.26 | 2,499,690 |
| 2018-08-09 | $16.79 | $17.75 | $16.60 | $17.35 | $11.86 | 2,016,330 |
| 2018-08-08 | $17.50 | $17.60 | $16.71 | $16.81 | $11.50 | 1,704,670 |
| 2018-08-07 | $16.83 | $17.70 | $16.71 | $17.51 | $11.97 | 1,803,340 |
| 2018-08-06 | $17.72 | $17.72 | $16.66 | $16.83 | $11.51 | 1,738,880 |
| 2018-08-03 | $18.50 | $18.52 | $17.58 | $17.60 | $12.04 | 1,502,920 |
| 2018-08-02 | $19.60 | $19.77 | $17.80 | $18.45 | $12.62 | 2,542,100 |
| 2018-08-01 | $20.23 | $20.55 | $19.70 | $19.70 | $13.47 | 1,469,200 |
| 2018-07-31 | $20.13 | $20.42 | $20.00 | $20.21 | $13.82 | 1,098,070 |
| 2018-07-30 | $20.50 | $20.67 | $19.80 | $20.01 | $13.68 | 1,636,490 |
| 2018-07-27 | $20.76 | $20.92 | $20.40 | $20.50 | $14.02 | 1,446,860 |
| 2018-07-26 | $21.61 | $21.70 | $20.56 | $20.76 | $14.20 | 2,894,710 |
| 2018-07-25 | $22.12 | $22.34 | $21.52 | $21.62 | $14.78 | 2,543,980 |
| 2018-07-24 | $22.00 | $22.20 | $21.52 | $22.14 | $15.14 | 2,554,150 |
| 2018-07-23 | $21.71 | $22.08 | $21.55 | $21.90 | $14.98 | 1,773,350 |
| 2018-07-20 | $21.38 | $21.87 | $21.00 | $21.68 | $14.83 | 1,915,200 |
| 2018-07-19 | $21.99 | $22.22 | $21.00 | $21.30 | $14.57 | 2,186,560 |
| 2018-07-18 | $22.52 | $22.65 | $21.85 | $21.88 | $14.96 | 2,939,220 |
| 2018-07-17 | $22.20 | $22.33 | $21.76 | $22.33 | $15.27 | 2,479,100 |
| 2018-07-16 | $21.88 | $22.50 | $21.85 | $22.14 | $15.14 | 2,867,160 |
| 2018-07-13 | $22.07 | $22.35 | $21.74 | $21.86 | $14.95 | 2,795,320 |
| 2018-07-12 | $22.01 | $22.65 | $22.01 | $22.24 | $15.21 | 4,084,070 |
| 2018-07-11 | $21.80 | $21.90 | $20.78 | $21.51 | $14.71 | 3,056,260 |
| 2018-07-10 | $21.79 | $22.40 | $21.60 | $22.33 | $15.27 | 3,373,890 |
| 2018-07-09 | $21.11 | $21.75 | $21.11 | $21.75 | $14.87 | 2,196,690 |
| 2018-07-06 | $20.86 | $21.59 | $20.26 | $21.05 | $14.39 | 2,368,000 |
| 2018-07-05 | $21.45 | $21.75 | $20.70 | $20.70 | $14.16 | 2,148,870 |
| 2018-07-04 | $22.49 | $22.49 | $20.81 | $21.33 | $14.59 | 3,309,800 |
| 2018-07-03 | $21.70 | $22.68 | $21.51 | $22.50 | $15.39 | 3,628,220 |
| 2018-07-02 | $22.18 | $22.45 | $21.06 | $21.55 | $14.74 | 2,932,610 |
| 2018-06-29 | $21.35 | $22.18 | $21.34 | $22.10 | $15.11 | 3,017,590 |
| 2018-06-28 | $21.80 | $22.20 | $21.30 | $21.31 | $14.52 | 2,321,720 |
| 2018-06-27 | $21.71 | $21.98 | $21.39 | $21.81 | $14.86 | 2,604,050 |
| 2018-06-26 | $20.54 | $21.77 | $20.51 | $21.69 | $14.78 | 2,926,060 |
| 2018-06-25 | $21.04 | $21.41 | $20.82 | $20.90 | $14.24 | 2,567,530 |
| 2018-06-22 | $19.80 | $20.97 | $19.80 | $20.75 | $14.14 | 2,459,050 |
| 2018-06-21 | $21.91 | $22.35 | $20.15 | $20.16 | $13.74 | 3,878,880 |
| 2018-06-20 | $21.27 | $22.30 | $20.66 | $21.85 | $14.89 | 3,574,200 |
| 2018-06-19 | $22.69 | $23.57 | $21.29 | $21.29 | $14.51 | 3,835,710 |
| 2018-06-18 | $23.65 | $23.65 | $23.65 | $23.65 | $16.11 | 0 |
| 2018-06-15 | $25.33 | $25.79 | $23.51 | $23.65 | $16.11 | 4,592,450 |
| 2018-06-14 | $24.70 | $25.80 | $24.30 | $25.48 | $17.36 | 4,302,030 |
| 2018-06-13 | $25.60 | $26.65 | $24.77 | $24.93 | $16.99 | 5,375,910 |
| 2018-06-12 | $27.46 | $27.74 | $24.66 | $26.00 | $17.72 | 7,219,040 |
| 2018-06-11 | $27.22 | $27.95 | $26.72 | $27.40 | $18.67 | 5,526,020 |
| 2018-06-08 | $28.10 | $29.10 | $27.75 | $28.40 | $19.35 | 8,042,790 |
| 2018-06-07 | $28.65 | $28.87 | $27.52 | $28.11 | $19.15 | 8,679,160 |
| 2018-06-06 | $28.80 | $29.98 | $28.61 | $29.16 | $19.87 | 15,385,380 |
| 2018-06-05 | $27.48 | $29.76 | $27.08 | $29.76 | $20.28 | 17,987,840 |
| 2018-06-04 | $26.80 | $28.45 | $26.51 | $27.05 | $18.43 | 8,313,740 |
| 2018-06-01 | $28.50 | $28.50 | $25.66 | $26.28 | $17.91 | 9,212,540 |
| 2018-05-31 | $24.20 | $27.50 | $24.20 | $27.50 | $18.74 | 6,284,710 |
| 2018-05-30 | $25.03 | $26.78 | $24.78 | $25.00 | $17.03 | 6,189,580 |
| 2018-05-29 | $25.77 | $26.24 | $24.90 | $25.78 | $17.57 | 4,899,860 |
| 2018-05-28 | $26.60 | $27.75 | $26.50 | $26.82 | $18.27 | 7,575,230 |
| 2018-05-25 | $26.40 | $27.20 | $25.67 | $26.70 | $18.19 | 6,665,170 |
| 2018-05-24 | $25.95 | $26.88 | $25.92 | $26.33 | $17.94 | 4,505,530 |
| 2018-05-23 | $26.21 | $26.75 | $25.94 | $25.95 | $17.68 | 5,412,750 |
| 2018-05-22 | $25.30 | $27.33 | $25.05 | $26.68 | $18.18 | 8,253,530 |
| 2018-05-21 | $24.80 | $26.29 | $24.56 | $25.70 | $17.51 | 6,633,820 |
| 2018-05-18 | $24.54 | $25.48 | $24.30 | $24.71 | $16.84 | 4,132,100 |
| 2018-05-17 | $24.18 | $24.69 | $23.97 | $24.49 | $16.69 | 3,439,800 |
| 2018-05-16 | $24.24 | $24.49 | $23.89 | $23.96 | $16.33 | 2,658,590 |
| 2018-05-15 | $23.90 | $24.49 | $23.53 | $24.42 | $16.64 | 2,846,050 |
| 2018-05-14 | $23.88 | $24.75 | $23.87 | $24.19 | $16.48 | 3,127,120 |
| 2018-05-11 | $24.44 | $24.67 | $23.68 | $23.69 | $16.14 | 2,168,720 |
| 2018-05-10 | $24.70 | $24.72 | $24.05 | $24.45 | $16.66 | 2,722,060 |
| 2018-05-09 | $24.35 | $24.66 | $24.12 | $24.56 | $16.73 | 3,278,280 |
| 2018-05-08 | $24.20 | $24.75 | $24.05 | $24.24 | $16.52 | 2,635,960 |
| 2018-05-07 | $23.68 | $24.38 | $23.60 | $24.08 | $16.41 | 2,245,220 |
| 2018-05-04 | $23.46 | $24.47 | $23.32 | $23.63 | $16.10 | 3,057,410 |
| 2018-05-03 | $22.66 | $23.62 | $22.66 | $23.46 | $15.98 | 2,761,090 |
| 2018-05-02 | $24.20 | $24.25 | $22.29 | $22.73 | $15.49 | 3,691,700 |
| 2018-05-01 | $24.10 | $24.10 | $24.10 | $24.10 | $16.42 | 0 |
| 2018-04-30 | $24.10 | $24.10 | $24.10 | $24.10 | $16.42 | 0 |
| 2018-04-27 | $24.59 | $24.66 | $24.01 | $24.10 | $16.42 | 2,202,510 |
| 2018-04-26 | $24.78 | $25.25 | $24.00 | $24.07 | $16.40 | 4,001,830 |
| 2018-04-25 | $24.63 | $26.09 | $24.51 | $25.48 | $17.36 | 5,981,690 |
| 2018-04-24 | $23.60 | $24.92 | $23.60 | $24.87 | $16.95 | 4,768,240 |
| 2018-04-23 | $23.88 | $24.40 | $23.61 | $24.00 | $16.35 | 3,623,160 |
| 2018-04-20 | $25.52 | $25.94 | $23.43 | $23.62 | $16.09 | 6,281,800 |
| 2018-04-19 | $27.20 | $27.50 | $25.33 | $25.97 | $17.70 | 8,265,440 |
| 2018-04-18 | $29.55 | $29.58 | $26.20 | $27.75 | $18.91 | 9,772,050 |
| 2018-04-17 | $28.80 | $30.33 | $28.09 | $29.11 | $19.83 | 10,589,110 |
| 2018-04-16 | $28.00 | $29.20 | $27.31 | $28.98 | $19.75 | 7,824,130 |
| 2018-04-13 | $28.70 | $29.47 | $28.10 | $28.13 | $19.17 | 8,471,160 |
| 2018-04-12 | $27.94 | $29.70 | $27.38 | $28.94 | $19.72 | 11,270,460 |
| 2018-04-11 | $27.10 | $28.46 | $26.61 | $28.31 | $19.29 | 9,011,090 |
| 2018-04-10 | $29.42 | $29.78 | $27.08 | $27.91 | $19.02 | 14,627,950 |
| 2018-04-09 | $28.00 | $31.31 | $28.00 | $30.09 | $20.50 | 18,865,440 |
| 2018-04-06 | $28.46 | $28.46 | $28.46 | $28.46 | $19.39 | 0 |
| 2018-04-05 | $28.46 | $28.46 | $28.46 | $28.46 | $19.39 | 0 |
| 2018-04-04 | $28.90 | $30.35 | $28.21 | $28.46 | $19.39 | 11,612,810 |
| 2018-04-03 | $27.20 | $30.20 | $27.00 | $29.12 | $19.84 | 13,465,860 |
| 2018-04-02 | $27.41 | $28.56 | $26.81 | $27.99 | $19.07 | 10,950,370 |
| 2018-03-30 | $26.87 | $27.97 | $26.75 | $27.29 | $18.59 | 10,498,800 |
| 2018-03-29 | $26.75 | $28.88 | $26.50 | $27.06 | $18.44 | 11,789,940 |
| 2018-03-28 | $31.00 | $31.72 | $27.61 | $27.65 | $18.84 | 21,816,630 |
| 2018-03-27 | $27.88 | $29.05 | $27.61 | $29.05 | $19.79 | 10,287,960 |
| 2018-03-26 | $23.55 | $26.41 | $23.55 | $26.41 | $17.99 | 8,339,890 |
| 2018-03-23 | $23.82 | $24.76 | $22.68 | $24.01 | $16.36 | 7,142,390 |
| 2018-03-22 | $24.42 | $24.88 | $24.05 | $24.83 | $16.92 | 8,447,210 |
| 2018-03-21 | $23.43 | $26.04 | $23.43 | $24.90 | $16.97 | 12,410,850 |
| 2018-03-20 | $22.50 | $24.28 | $22.09 | $23.67 | $16.13 | 5,305,660 |
| 2018-03-19 | $21.90 | $23.04 | $21.90 | $22.83 | $15.56 | 3,619,030 |
| 2018-03-16 | $22.32 | $22.51 | $21.88 | $21.90 | $14.92 | 2,579,410 |
| 2018-03-15 | $23.45 | $23.54 | $21.64 | $22.28 | $15.18 | 4,925,850 |
| 2018-03-14 | $23.88 | $24.43 | $23.70 | $23.80 | $16.22 | 3,140,540 |
| 2018-03-13 | $24.50 | $24.77 | $23.90 | $24.03 | $16.37 | 3,686,540 |
| 2018-03-12 | $24.55 | $25.34 | $24.23 | $24.82 | $16.91 | 6,214,760 |
| 2018-03-09 | $23.49 | $25.53 | $23.22 | $24.64 | $16.79 | 6,984,480 |
| 2018-03-08 | $22.65 | $23.50 | $22.55 | $23.46 | $15.98 | 4,852,710 |
| 2018-03-07 | $22.82 | $23.20 | $22.40 | $22.69 | $15.46 | 3,879,700 |
| 2018-03-06 | $22.63 | $23.74 | $22.54 | $23.07 | $15.72 | 5,501,410 |
| 2018-03-05 | $22.30 | $22.74 | $22.06 | $22.74 | $15.49 | 3,184,220 |
| 2018-03-02 | $22.34 | $23.00 | $21.96 | $22.05 | $15.02 | 3,489,940 |
| 2018-03-01 | $21.77 | $22.47 | $21.68 | $22.44 | $15.29 | 3,214,310 |
| 2018-02-28 | $22.00 | $22.29 | $21.71 | $21.92 | $14.94 | 3,506,760 |
| 2018-02-27 | $22.45 | $23.18 | $22.15 | $22.56 | $15.37 | 4,834,670 |
| 2018-02-26 | $22.05 | $22.81 | $21.78 | $22.43 | $15.28 | 4,088,860 |
| 2018-02-23 | $20.77 | $21.77 | $20.77 | $21.58 | $14.70 | 2,999,410 |
| 2018-02-22 | $20.62 | $21.18 | $20.41 | $20.91 | $14.25 | 2,024,490 |
| 2018-02-21 | $20.30 | $20.30 | $20.30 | $20.30 | $13.83 | 0 |
| 2018-02-20 | $20.30 | $20.30 | $20.30 | $20.30 | $13.83 | 0 |
| 2018-02-19 | $20.30 | $20.30 | $20.30 | $20.30 | $13.83 | 0 |
| 2018-02-16 | $20.30 | $20.30 | $20.30 | $20.30 | $13.83 | 0 |
| 2018-02-15 | $20.30 | $20.30 | $20.30 | $20.30 | $13.83 | 0 |
| 2018-02-14 | $20.50 | $20.83 | $20.20 | $20.30 | $13.83 | 1,727,090 |
| 2018-02-13 | $21.09 | $21.25 | $20.44 | $20.55 | $14.00 | 2,474,070 |
| 2018-02-12 | $20.50 | $21.26 | $20.35 | $20.83 | $14.19 | 2,615,110 |
| 2018-02-09 | $20.50 | $21.20 | $19.62 | $20.09 | $13.69 | 3,379,790 |
| 2018-02-08 | $20.65 | $21.96 | $20.60 | $21.59 | $14.71 | 3,847,410 |
| 2018-02-07 | $21.20 | $21.41 | $19.49 | $20.88 | $14.23 | 4,809,170 |
| 2018-02-06 | $21.96 | $22.40 | $20.50 | $20.50 | $13.97 | 4,495,710 |
| 2018-02-05 | $23.00 | $24.00 | $22.50 | $22.78 | $15.52 | 3,606,480 |
| 2018-02-02 | $24.22 | $24.67 | $23.46 | $23.58 | $16.07 | 4,078,810 |
| 2018-02-01 | $25.68 | $26.68 | $24.11 | $24.20 | $16.49 | 5,797,600 |
| 2018-01-31 | $29.00 | $29.10 | $26.23 | $26.45 | $18.02 | 7,810,480 |
| 2018-01-30 | $28.54 | $29.17 | $28.11 | $29.14 | $19.85 | 5,826,000 |
| 2018-01-29 | $27.85 | $28.97 | $27.01 | $28.78 | $19.61 | 6,314,670 |
| 2018-01-26 | $28.51 | $29.20 | $27.60 | $27.99 | $19.07 | 5,992,070 |
| 2018-01-25 | $27.50 | $30.35 | $27.50 | $28.85 | $19.66 | 10,418,880 |
| 2018-01-24 | $27.30 | $28.26 | $26.86 | $27.90 | $19.01 | 5,886,350 |
| 2018-01-23 | $27.21 | $27.97 | $26.55 | $27.19 | $18.53 | 5,391,480 |
| 2018-01-22 | $29.38 | $29.38 | $27.00 | $27.28 | $18.59 | 9,178,590 |
| 2018-01-19 | $29.66 | $32.00 | $29.66 | $30.00 | $20.44 | 10,795,810 |
| 2018-01-18 | $30.50 | $31.33 | $29.88 | $29.89 | $20.37 | 9,783,420 |
| 2018-01-17 | $29.65 | $32.00 | $28.61 | $31.50 | $21.46 | 15,045,240 |
| 2018-01-16 | $27.78 | $30.58 | $27.43 | $29.62 | $20.18 | 11,245,190 |
| 2018-01-15 | $28.00 | $29.07 | $26.56 | $28.40 | $19.35 | 10,275,160 |
| 2018-01-12 | $30.98 | $32.48 | $28.93 | $29.13 | $19.85 | 17,805,730 |
| 2018-01-11 | $26.84 | $29.81 | $26.52 | $29.81 | $20.31 | 10,137,780 |
| 2018-01-10 | $27.58 | $27.70 | $26.41 | $27.10 | $18.46 | 5,773,600 |
| 2018-01-09 | $26.96 | $28.30 | $26.76 | $27.85 | $18.98 | 8,002,770 |
| 2018-01-08 | $26.60 | $26.97 | $25.98 | $26.97 | $18.38 | 5,182,930 |
| 2018-01-05 | $27.30 | $27.94 | $26.67 | $26.79 | $18.25 | 4,611,120 |
| 2018-01-04 | $28.04 | $28.39 | $27.50 | $27.60 | $18.81 | 5,513,330 |
| 2018-01-03 | $27.68 | $29.00 | $26.68 | $28.31 | $19.29 | 9,352,330 |
| 2018-01-02 | $27.25 | $27.82 | $26.80 | $27.75 | $18.91 | 5,593,600 |
| 2018-01-01 | $26.89 | $26.89 | $26.89 | $26.89 | $18.32 | 0 |
| 2017-12-29 | $27.32 | $27.74 | $26.30 | $26.89 | $18.32 | 6,677,940 |
| 2017-12-28 | $26.67 | $28.36 | $26.56 | $27.75 | $18.91 | 8,617,370 |
| 2017-12-27 | $28.67 | $29.29 | $27.55 | $27.59 | $18.80 | 11,601,730 |
| 2017-12-26 | $27.45 | $29.95 | $27.35 | $28.34 | $19.31 | 13,101,570 |
| 2017-12-25 | $26.75 | $28.25 | $26.62 | $27.77 | $18.92 | 10,739,200 |
| 2017-12-22 | $26.80 | $28.25 | $26.51 | $27.49 | $18.73 | 15,291,030 |
| 2017-12-21 | $23.92 | $26.65 | $23.65 | $26.65 | $18.16 | 9,743,080 |
| 2017-12-20 | $25.85 | $25.95 | $24.13 | $24.23 | $16.51 | 6,678,080 |
| 2017-12-19 | $25.29 | $26.35 | $25.08 | $26.16 | $17.82 | 7,935,780 |
| 2017-12-18 | $25.06 | $25.77 | $24.43 | $25.35 | $17.27 | 4,533,890 |
| 2017-12-15 | $25.15 | $25.36 | $24.40 | $25.03 | $17.05 | 5,429,210 |
| 2017-12-14 | $25.58 | $25.78 | $24.40 | $25.46 | $17.35 | 7,259,480 |
| 2017-12-13 | $25.00 | $26.29 | $24.90 | $25.70 | $17.51 | 6,972,770 |
| 2017-12-12 | $25.97 | $26.45 | $25.12 | $25.30 | $17.24 | 6,294,310 |
| 2017-12-11 | $26.00 | $26.77 | $25.21 | $26.47 | $18.04 | 12,666,500 |
| 2017-12-08 | $23.23 | $25.97 | $23.18 | $25.97 | $17.70 | 11,106,320 |
| 2017-12-07 | $22.85 | $24.28 | $22.20 | $23.61 | $16.09 | 7,891,440 |
| 2017-12-06 | $22.39 | $23.15 | $22.16 | $23.01 | $15.68 | 5,130,700 |
| 2017-12-05 | $23.10 | $23.96 | $21.92 | $22.30 | $15.19 | 6,009,370 |
| 2017-12-04 | $25.62 | $25.86 | $23.65 | $23.65 | $16.11 | 7,164,880 |
| 2017-12-01 | $26.40 | $26.55 | $25.49 | $26.28 | $17.91 | 5,729,180 |
| 2017-11-30 | $26.02 | $27.30 | $25.85 | $26.69 | $18.19 | 8,148,290 |
| 2017-11-29 | $26.22 | $26.47 | $25.02 | $25.96 | $17.69 | 7,656,550 |
| 2017-11-28 | $26.18 | $27.50 | $26.11 | $26.80 | $18.26 | 6,729,700 |
| 2017-11-27 | $26.48 | $27.30 | $25.66 | $25.95 | $17.68 | 7,095,760 |
| 2017-11-24 | $27.94 | $29.44 | $26.76 | $27.00 | $18.40 | 8,925,760 |
| 2017-11-23 | $30.00 | $30.29 | $28.44 | $28.44 | $19.38 | 12,316,080 |
| 2017-11-22 | $30.00 | $32.92 | $29.16 | $31.60 | $21.53 | 16,250,310 |
| 2017-11-21 | $31.01 | $32.75 | $29.48 | $29.93 | $20.39 | 14,700,280 |
| 2017-11-20 | $33.53 | $35.68 | $32.13 | $32.76 | $22.32 | 15,070,210 |
| 2017-11-17 | $37.72 | $37.72 | $30.87 | $35.70 | $24.32 | 22,118,260 |
| 2017-11-16 | $34.29 | $34.29 | $34.29 | $34.29 | $23.36 | 123,850 |
| 2017-11-15 | $31.17 | $31.17 | $31.17 | $31.17 | $21.24 | 124,780 |
| 2017-11-14 | $28.34 | $28.34 | $28.34 | $28.34 | $19.31 | 77,790 |
| 2017-11-13 | $25.76 | $25.76 | $25.76 | $25.76 | $17.55 | 39,160 |
| 2017-11-10 | $23.42 | $23.42 | $23.42 | $23.42 | $15.96 | 8,880 |
| 2017-11-09 | $21.29 | $21.29 | $21.29 | $21.29 | $14.51 | 8,200 |
| 2017-11-08 | $19.35 | $19.35 | $19.35 | $19.35 | $13.18 | 4,810 |
| 2017-11-07 | $17.59 | $17.59 | $17.59 | $17.59 | $11.99 | 1,100 |
| 2017-11-06 | $15.99 | $15.99 | $15.99 | $15.99 | $10.90 | 2,900 |
| 2017-11-03 | $14.54 | $14.54 | $14.54 | $14.54 | $9.91 | 5,750 |
| 2017-11-02 | $13.22 | $13.22 | $13.22 | $13.22 | $9.01 | 3,500 |
| 2017-11-01 | $10.02 | $12.02 | $10.02 | $12.02 | $8.19 | 5,810 |