Beijing Andawell Science Technology Company Ltd (300719) Exchange: SHE
Data as of July 17, 2025
$15.41 ($-0.09) -0.58%
Beijing Andawell Science Technology Company Ltd - Daily Information
Click for more stock information on Beijing Andawell Science Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $15.30 |
| Previous Close | $15.41 |
| High | $15.68 |
| Low | $15.30 |
| Adjusted Open | $15.30 |
| Previous Adjusted Close | $15.41 |
| Adjusted High | $15.68 |
| Adjusted Low | $15.30 |
Invest in Beijing Andawell Science Technology Company Ltd (300719)
Historical Stock Data for Beijing Andawell Science Technology Company Ltd (300719)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $15.30 | $15.68 | $15.30 | $15.41 | $15.41 | 6,317,010 |
| 2025-04-10 | $15.30 | $16.05 | $15.28 | $15.50 | $15.50 | 13,576,170 |
| 2025-04-09 | $13.66 | $15.80 | $13.36 | $15.56 | $15.56 | 16,438,270 |
| 2025-04-08 | $13.21 | $14.25 | $13.21 | $13.75 | $13.75 | 7,519,510 |
| 2025-04-07 | $15.68 | $15.68 | $13.06 | $13.07 | $13.07 | 9,123,880 |
| 2025-04-03 | $16.30 | $16.60 | $16.20 | $16.33 | $16.33 | 2,310,900 |
| 2025-04-02 | $16.54 | $16.75 | $16.43 | $16.47 | $16.47 | 2,959,600 |
| 2025-04-01 | $16.38 | $16.98 | $16.38 | $16.67 | $16.67 | 3,318,300 |
| 2025-03-31 | $16.70 | $16.84 | $16.09 | $16.38 | $16.38 | 4,027,600 |
| 2025-03-28 | $17.14 | $17.32 | $16.60 | $16.60 | $16.60 | 4,200,500 |
| 2025-03-27 | $17.21 | $17.42 | $16.77 | $17.15 | $17.15 | 4,313,350 |
| 2025-03-26 | $17.03 | $17.50 | $17.01 | $17.38 | $17.38 | 3,769,700 |
| 2025-03-25 | $17.00 | $17.57 | $16.88 | $17.22 | $17.22 | 5,284,700 |
| 2025-03-24 | $18.40 | $18.40 | $16.68 | $17.20 | $17.20 | 11,407,110 |
| 2025-03-21 | $18.72 | $19.05 | $18.33 | $18.53 | $18.53 | 8,744,250 |
| 2025-03-20 | $18.20 | $19.30 | $18.00 | $18.97 | $18.97 | 14,354,730 |
| 2025-03-19 | $18.40 | $18.45 | $18.00 | $18.20 | $18.20 | 4,926,000 |
| 2025-03-18 | $18.73 | $18.81 | $18.35 | $18.47 | $18.47 | 5,280,900 |
| 2025-03-17 | $18.79 | $19.02 | $18.71 | $18.72 | $18.72 | 5,144,080 |
| 2025-03-14 | $18.55 | $18.86 | $18.21 | $18.79 | $18.79 | 6,891,700 |
| 2025-03-13 | $18.70 | $18.86 | $18.30 | $18.66 | $18.66 | 6,496,250 |
| 2025-03-12 | $19.10 | $19.34 | $18.82 | $18.86 | $18.86 | 8,200,100 |
| 2025-03-11 | $18.36 | $19.16 | $18.31 | $19.16 | $19.16 | 10,466,000 |
| 2025-03-10 | $18.55 | $18.99 | $18.30 | $18.72 | $18.72 | 6,093,330 |
| 2025-03-07 | $18.42 | $19.12 | $18.36 | $18.55 | $18.55 | 9,369,550 |
| 2025-03-06 | $18.42 | $18.75 | $18.36 | $18.58 | $18.58 | 7,226,200 |
| 2025-03-05 | $18.45 | $18.75 | $18.26 | $18.42 | $18.42 | 5,518,500 |
| 2025-03-04 | $17.81 | $18.76 | $17.80 | $18.65 | $18.65 | 8,419,050 |
| 2025-03-03 | $17.91 | $18.30 | $17.73 | $18.00 | $18.00 | 5,438,100 |
| 2025-02-28 | $18.79 | $18.84 | $17.88 | $17.92 | $17.92 | 7,420,750 |
| 2025-02-27 | $19.22 | $19.22 | $18.40 | $18.91 | $18.91 | 10,872,110 |
| 2025-02-26 | $19.53 | $19.56 | $19.08 | $19.23 | $19.23 | 8,734,650 |
| 2025-02-25 | $19.25 | $19.66 | $19.04 | $19.32 | $19.32 | 10,538,450 |
| 2025-02-24 | $19.49 | $20.52 | $19.41 | $19.82 | $19.82 | 17,694,400 |
| 2025-02-20 | $18.95 | $19.67 | $18.66 | $19.50 | $19.50 | 14,409,920 |
| 2025-02-19 | $18.60 | $19.01 | $18.48 | $18.99 | $18.99 | 10,845,020 |
| 2025-02-18 | $19.47 | $19.87 | $18.58 | $18.66 | $18.66 | 14,609,360 |
| 2025-02-17 | $19.38 | $19.89 | $19.18 | $19.45 | $19.45 | 17,786,650 |
| 2025-02-14 | $18.25 | $20.00 | $18.10 | $19.72 | $19.72 | 24,529,090 |
| 2025-02-13 | $18.01 | $20.48 | $18.01 | $18.76 | $18.76 | 24,852,360 |
| 2025-02-12 | $17.36 | $17.68 | $17.30 | $17.68 | $17.68 | 6,174,000 |
| 2025-02-11 | $17.54 | $17.65 | $17.15 | $17.41 | $17.41 | 5,474,650 |
| 2025-02-10 | $17.45 | $17.70 | $17.41 | $17.60 | $17.60 | 5,838,700 |
| 2025-02-07 | $17.38 | $17.71 | $17.15 | $17.44 | $17.44 | 7,905,350 |
| 2025-02-06 | $17.00 | $17.54 | $16.78 | $17.44 | $17.44 | 7,272,750 |
| 2025-02-05 | $16.25 | $17.04 | $16.21 | $16.83 | $16.83 | 6,188,300 |
| 2025-01-27 | $16.64 | $16.87 | $16.13 | $16.14 | $16.14 | 3,598,900 |
| 2025-01-24 | $16.50 | $16.65 | $16.27 | $16.62 | $16.62 | 4,099,800 |
| 2025-01-23 | $16.51 | $16.96 | $16.40 | $16.41 | $16.41 | 5,947,100 |
| 2025-01-22 | $16.80 | $16.80 | $16.28 | $16.47 | $16.47 | 3,610,300 |
| 2025-01-21 | $16.89 | $16.89 | $16.40 | $16.68 | $16.68 | 3,783,600 |
| 2025-01-20 | $16.83 | $16.99 | $16.60 | $16.75 | $16.75 | 3,391,060 |
| 2025-01-17 | $16.68 | $16.87 | $16.50 | $16.73 | $16.73 | 3,717,950 |
| 2025-01-16 | $16.80 | $17.07 | $16.46 | $16.68 | $16.68 | 4,633,100 |
| 2025-01-15 | $16.81 | $17.04 | $16.65 | $16.69 | $16.69 | 5,211,100 |
| 2025-01-14 | $16.20 | $16.98 | $16.13 | $16.94 | $16.94 | 6,164,000 |
| 2025-01-13 | $16.00 | $16.29 | $15.36 | $16.12 | $16.12 | 4,546,600 |
| 2025-01-09 | $16.16 | $16.68 | $16.09 | $16.45 | $16.45 | 5,269,200 |
| 2025-01-08 | $16.10 | $16.45 | $15.60 | $16.20 | $16.20 | 5,150,750 |
| 2025-01-07 | $15.87 | $16.30 | $15.80 | $16.29 | $16.29 | 4,289,750 |
| 2025-01-06 | $15.95 | $16.20 | $15.42 | $15.72 | $15.72 | 4,855,700 |
| 2025-01-03 | $17.05 | $17.11 | $15.86 | $15.90 | $15.90 | 7,186,650 |
| 2025-01-02 | $17.89 | $17.90 | $16.84 | $17.02 | $17.02 | 8,132,950 |
| 2024-12-31 | $18.90 | $18.95 | $17.91 | $17.91 | $17.91 | 8,824,750 |
| 2024-12-30 | $18.81 | $19.81 | $18.81 | $19.07 | $19.07 | 10,386,800 |
| 2024-12-27 | $19.93 | $20.39 | $19.05 | $19.08 | $19.08 | 14,488,100 |
| 2024-12-26 | $18.98 | $19.33 | $18.87 | $19.03 | $19.03 | 8,048,200 |
| 2024-12-25 | $18.30 | $19.50 | $17.51 | $18.86 | $18.86 | 12,626,220 |
| 2024-12-24 | $18.28 | $18.63 | $17.98 | $18.31 | $18.31 | 4,579,100 |
| 2024-12-23 | $18.90 | $19.00 | $18.15 | $18.20 | $18.20 | 5,642,360 |
| 2024-12-20 | $18.36 | $19.05 | $18.27 | $18.90 | $18.90 | 7,078,980 |
| 2024-12-19 | $18.21 | $18.62 | $18.15 | $18.41 | $18.41 | 5,982,000 |
| 2024-12-18 | $18.74 | $18.99 | $18.25 | $18.55 | $18.55 | 6,334,830 |
| 2024-12-17 | $19.90 | $20.09 | $18.65 | $18.72 | $18.72 | 10,226,150 |
| 2024-12-16 | $20.16 | $20.52 | $19.79 | $20.02 | $20.02 | 8,993,430 |
| 2024-12-13 | $20.82 | $20.82 | $20.12 | $20.13 | $20.13 | 12,579,470 |
| 2024-12-12 | $20.20 | $21.19 | $20.10 | $20.99 | $20.99 | 20,476,290 |
| 2024-12-11 | $20.00 | $20.22 | $19.82 | $20.16 | $20.16 | 10,226,170 |
| 2024-12-10 | $19.79 | $20.12 | $19.56 | $20.06 | $20.06 | 15,408,380 |
| 2024-12-09 | $19.66 | $19.66 | $18.93 | $19.15 | $19.15 | 6,888,350 |
| 2024-12-06 | $19.62 | $19.76 | $19.25 | $19.62 | $19.62 | 6,952,310 |
| 2024-12-05 | $19.17 | $19.74 | $19.12 | $19.60 | $19.60 | 6,118,300 |
| 2024-12-04 | $19.80 | $19.83 | $19.11 | $19.26 | $19.26 | 7,638,700 |
| 2024-12-03 | $20.01 | $20.06 | $19.57 | $19.86 | $19.86 | 7,558,600 |
| 2024-12-02 | $19.60 | $20.18 | $19.60 | $20.07 | $20.07 | 10,076,750 |
| 2024-11-29 | $19.34 | $19.77 | $18.96 | $19.58 | $19.58 | 9,307,150 |
| 2024-11-28 | $19.36 | $19.82 | $19.23 | $19.43 | $19.43 | 9,655,000 |
| 2024-11-27 | $18.84 | $19.40 | $18.34 | $19.39 | $19.39 | 7,720,300 |
| 2024-11-26 | $19.28 | $19.61 | $18.80 | $18.82 | $18.82 | 6,416,600 |
| 2024-11-25 | $19.35 | $19.42 | $18.77 | $19.32 | $19.32 | 8,955,400 |
| 2024-11-22 | $19.60 | $20.28 | $19.05 | $19.42 | $19.42 | 14,639,300 |
| 2024-11-21 | $20.02 | $20.12 | $19.48 | $19.80 | $19.80 | 7,470,900 |
| 2024-11-20 | $19.79 | $20.11 | $19.54 | $20.08 | $20.08 | 9,604,820 |
| 2024-11-19 | $18.95 | $19.78 | $18.85 | $19.78 | $19.78 | 12,003,050 |
| 2024-11-18 | $19.45 | $19.84 | $18.31 | $18.78 | $18.78 | 10,161,310 |
| 2024-11-15 | $20.46 | $20.70 | $19.40 | $19.45 | $19.45 | 12,346,890 |
| 2024-11-14 | $21.77 | $21.87 | $20.64 | $20.69 | $20.69 | 10,080,540 |
| 2024-11-13 | $21.82 | $22.10 | $21.09 | $21.77 | $21.77 | 11,952,250 |
| 2024-11-12 | $22.98 | $23.00 | $21.82 | $22.03 | $22.03 | 16,636,350 |
| 2024-11-11 | $22.71 | $22.85 | $22.08 | $22.73 | $22.73 | 19,169,800 |
| 2024-11-08 | $22.06 | $22.82 | $22.06 | $22.50 | $22.50 | 21,144,710 |
| 2024-11-07 | $21.75 | $22.32 | $21.40 | $21.98 | $21.98 | 22,573,110 |
| 2024-11-06 | $23.30 | $23.58 | $22.35 | $22.62 | $22.62 | 36,835,450 |
| 2024-11-05 | $21.10 | $22.34 | $21.10 | $22.15 | $22.15 | 23,937,000 |
| 2024-11-04 | $20.36 | $21.09 | $20.36 | $20.99 | $20.99 | 12,862,100 |
| 2024-11-01 | $21.90 | $22.17 | $20.31 | $20.36 | $20.36 | 23,513,300 |
| 2024-10-31 | $22.31 | $22.70 | $22.00 | $22.21 | $22.21 | 24,486,690 |
| 2024-10-30 | $21.62 | $22.53 | $21.11 | $22.26 | $22.26 | 24,768,050 |
| 2024-10-29 | $22.76 | $23.64 | $21.81 | $21.98 | $21.98 | 36,856,300 |
| 2024-10-28 | $23.95 | $24.79 | $23.48 | $24.21 | $24.21 | 28,379,950 |
| 2024-10-25 | $23.09 | $24.10 | $22.92 | $23.26 | $23.26 | 27,933,560 |
| 2024-10-24 | $23.82 | $23.90 | $22.76 | $23.09 | $23.09 | 24,674,490 |
| 2024-10-23 | $23.40 | $26.21 | $23.39 | $24.00 | $24.00 | 38,617,900 |
| 2024-10-22 | $25.68 | $26.36 | $24.11 | $24.20 | $24.20 | 44,056,650 |
| 2024-10-21 | $23.29 | $27.19 | $23.29 | $26.57 | $26.57 | 56,333,990 |
| 2024-10-18 | $21.38 | $23.89 | $21.00 | $23.09 | $23.09 | 46,121,630 |
| 2024-10-17 | $21.53 | $22.33 | $21.41 | $21.68 | $21.68 | 30,576,110 |
| 2024-10-16 | $21.40 | $22.20 | $21.22 | $21.56 | $21.56 | 28,321,900 |
| 2024-10-15 | $21.00 | $23.36 | $20.45 | $22.31 | $22.31 | 47,625,600 |
| 2024-10-14 | $20.20 | $22.30 | $20.05 | $21.51 | $21.51 | 36,020,200 |
| 2024-10-11 | $21.58 | $22.06 | $19.17 | $19.55 | $19.55 | 28,878,600 |
| 2024-10-10 | $21.80 | $23.87 | $20.72 | $22.41 | $22.41 | 38,432,440 |
| 2024-10-09 | $21.76 | $24.98 | $20.52 | $22.22 | $22.22 | 53,541,350 |
| 2024-10-08 | $22.00 | $22.88 | $19.28 | $22.88 | $22.88 | 40,052,130 |
| 2024-09-30 | $17.13 | $19.26 | $16.47 | $19.07 | $19.07 | 36,959,090 |
| 2024-09-27 | $15.90 | $16.62 | $15.64 | $16.46 | $16.46 | 21,690,190 |
| 2024-09-26 | $15.20 | $15.65 | $14.96 | $15.60 | $15.60 | 18,316,000 |
| 2024-09-25 | $15.17 | $15.62 | $15.10 | $15.26 | $15.26 | 21,471,580 |
| 2024-09-24 | $14.44 | $15.48 | $14.36 | $15.27 | $15.27 | 23,855,100 |
| 2024-09-23 | $14.31 | $14.49 | $14.14 | $14.28 | $14.28 | 5,984,150 |
| 2024-09-20 | $14.45 | $14.62 | $14.24 | $14.31 | $14.31 | 5,043,250 |
| 2024-09-19 | $14.21 | $14.61 | $14.21 | $14.47 | $14.47 | 6,386,000 |
| 2024-09-18 | $14.15 | $14.33 | $13.89 | $14.20 | $14.20 | 5,485,900 |
| 2024-09-13 | $14.49 | $14.68 | $14.13 | $14.15 | $14.15 | 5,438,800 |
| 2024-09-12 | $14.58 | $14.80 | $14.41 | $14.41 | $14.41 | 6,116,900 |
| 2024-09-11 | $14.57 | $14.72 | $14.43 | $14.51 | $14.51 | 6,287,960 |
| 2024-09-10 | $14.49 | $14.93 | $14.42 | $14.74 | $14.74 | 8,913,000 |
| 2024-09-09 | $14.36 | $14.67 | $14.25 | $14.47 | $14.47 | 6,369,100 |
| 2024-09-06 | $14.89 | $15.09 | $14.44 | $14.46 | $14.46 | 10,616,800 |
| 2024-09-05 | $14.73 | $15.03 | $14.61 | $14.89 | $14.89 | 8,426,300 |
| 2024-09-04 | $14.49 | $14.89 | $14.44 | $14.73 | $14.73 | 8,413,000 |
| 2024-09-03 | $14.38 | $15.05 | $14.38 | $14.63 | $14.63 | 9,034,180 |
| 2024-09-02 | $14.83 | $15.07 | $14.36 | $14.36 | $14.36 | 9,284,500 |
| 2024-08-30 | $14.58 | $15.28 | $14.51 | $14.95 | $14.95 | 13,091,600 |
| 2024-08-29 | $14.14 | $14.88 | $14.05 | $14.75 | $14.75 | 10,408,600 |
| 2024-08-28 | $14.35 | $14.44 | $14.13 | $14.18 | $14.18 | 6,199,600 |
| 2024-08-27 | $14.78 | $14.82 | $14.35 | $14.38 | $14.38 | 7,192,550 |
| 2024-08-26 | $14.43 | $15.03 | $14.38 | $14.91 | $14.91 | 10,939,700 |
| 2024-08-23 | $14.98 | $15.00 | $14.34 | $14.44 | $14.44 | 8,017,250 |
| 2024-08-22 | $14.99 | $15.23 | $14.72 | $14.86 | $14.86 | 10,273,900 |
| 2024-08-21 | $14.88 | $15.10 | $14.75 | $14.99 | $14.99 | 6,128,500 |
| 2024-08-20 | $15.42 | $15.49 | $14.87 | $14.96 | $14.96 | 8,033,720 |
| 2024-08-19 | $15.65 | $15.72 | $15.39 | $15.43 | $15.43 | 7,935,900 |
| 2024-08-16 | $15.97 | $16.11 | $15.55 | $15.63 | $15.63 | 9,587,220 |
| 2024-08-15 | $15.84 | $16.10 | $15.50 | $15.99 | $15.99 | 10,587,800 |
| 2024-08-14 | $16.39 | $16.47 | $15.99 | $15.99 | $15.99 | 11,533,300 |
| 2024-08-13 | $16.00 | $16.58 | $15.96 | $16.39 | $16.39 | 15,576,800 |
| 2024-08-12 | $16.42 | $16.47 | $15.63 | $15.92 | $15.92 | 10,521,700 |
| 2024-08-09 | $16.66 | $16.97 | $16.29 | $16.29 | $16.29 | 12,649,680 |
| 2024-08-08 | $17.50 | $17.66 | $16.45 | $16.51 | $16.51 | 24,347,700 |
| 2024-08-07 | $17.70 | $18.29 | $17.63 | $17.80 | $17.80 | 19,971,550 |
| 2024-08-06 | $18.08 | $18.38 | $16.99 | $18.00 | $18.00 | 23,819,400 |
| 2024-08-05 | $18.62 | $19.78 | $17.71 | $17.75 | $17.75 | 32,228,400 |
| 2024-08-02 | $18.23 | $20.00 | $18.14 | $19.15 | $19.15 | 48,087,930 |
| 2024-08-01 | $17.33 | $18.61 | $17.25 | $18.48 | $18.48 | 40,115,020 |
| 2024-07-31 | $17.40 | $18.46 | $16.70 | $17.74 | $17.74 | 40,265,300 |
| 2024-07-30 | $17.86 | $17.95 | $17.35 | $17.58 | $17.58 | 31,935,750 |
| 2024-07-29 | $17.50 | $18.87 | $16.98 | $18.12 | $18.12 | 42,191,230 |
| 2024-07-26 | $15.30 | $17.86 | $15.27 | $17.00 | $17.00 | 36,885,060 |
| 2024-07-25 | $14.89 | $15.79 | $14.81 | $15.53 | $15.53 | 13,997,660 |
| 2024-07-24 | $15.11 | $15.88 | $14.95 | $15.29 | $15.29 | 11,617,950 |
| 2024-07-23 | $15.53 | $15.67 | $15.14 | $15.18 | $15.18 | 6,959,300 |
| 2024-07-22 | $15.40 | $15.74 | $15.30 | $15.59 | $15.59 | 8,996,600 |
| 2024-07-19 | $15.40 | $15.68 | $15.20 | $15.40 | $15.40 | 11,714,400 |
| 2024-07-18 | $15.77 | $15.80 | $15.01 | $15.56 | $15.56 | 16,072,900 |
| 2024-07-17 | $15.79 | $15.87 | $15.12 | $15.12 | $15.12 | 8,176,200 |
| 2024-07-16 | $15.70 | $15.95 | $15.52 | $15.87 | $15.87 | 6,293,640 |
| 2024-07-15 | $15.88 | $16.20 | $15.73 | $15.81 | $15.81 | 6,788,100 |
| 2024-07-12 | $16.27 | $16.39 | $15.93 | $16.01 | $16.01 | 8,906,800 |
| 2024-07-11 | $16.10 | $16.35 | $15.89 | $16.24 | $16.24 | 10,885,700 |
| 2024-07-10 | $15.85 | $16.14 | $15.75 | $15.84 | $15.84 | 8,978,100 |
| 2024-07-09 | $15.70 | $16.03 | $15.18 | $16.00 | $16.00 | 12,802,100 |
| 2024-07-08 | $15.90 | $15.91 | $15.46 | $15.53 | $15.53 | 6,481,050 |
| 2024-07-05 | $15.85 | $16.00 | $15.49 | $15.93 | $15.93 | 6,985,100 |
| 2024-07-04 | $16.36 | $16.45 | $15.78 | $15.86 | $15.86 | 9,730,100 |
| 2024-07-03 | $16.62 | $16.87 | $16.24 | $16.32 | $16.32 | 8,110,450 |
| 2024-07-02 | $17.07 | $17.19 | $16.66 | $16.72 | $16.72 | 9,273,900 |
| 2024-07-01 | $16.72 | $17.10 | $16.49 | $16.96 | $16.96 | 11,018,900 |
| 2024-06-28 | $16.45 | $17.48 | $16.45 | $16.95 | $16.95 | 18,687,500 |
| 2024-06-27 | $16.79 | $16.86 | $16.30 | $16.33 | $16.33 | 9,765,610 |
| 2024-06-26 | $16.65 | $16.97 | $16.21 | $16.95 | $16.95 | 12,468,470 |
| 2024-06-25 | $16.65 | $17.15 | $16.47 | $16.65 | $16.65 | 13,699,550 |
| 2024-06-24 | $17.48 | $17.69 | $16.66 | $16.70 | $16.70 | 14,866,500 |
| 2024-06-21 | $17.78 | $18.27 | $17.40 | $17.54 | $17.54 | 15,092,050 |
| 2024-06-20 | $19.22 | $19.30 | $17.89 | $17.97 | $17.97 | 24,608,750 |
| 2024-06-19 | $18.80 | $20.61 | $18.73 | $19.42 | $19.42 | 37,843,680 |
| 2024-06-18 | $17.95 | $19.24 | $17.95 | $19.12 | $19.12 | 31,596,950 |
| 2024-06-17 | $17.72 | $18.53 | $17.66 | $18.05 | $18.05 | 21,022,850 |
| 2024-06-14 | $18.08 | $18.10 | $17.57 | $17.71 | $17.71 | 14,117,770 |
| 2024-06-13 | $18.25 | $18.38 | $17.87 | $18.05 | $18.05 | 14,818,950 |
| 2024-06-12 | $17.98 | $18.40 | $17.92 | $18.30 | $18.30 | 14,942,400 |
| 2024-06-11 | $17.90 | $18.20 | $17.59 | $18.12 | $18.12 | 16,104,800 |
| 2024-06-07 | $18.42 | $18.44 | $17.78 | $18.26 | $18.26 | 16,693,500 |
| 2024-06-06 | $19.36 | $19.47 | $17.90 | $18.10 | $18.10 | 23,675,100 |
| 2024-06-05 | $19.29 | $19.88 | $18.81 | $19.00 | $19.00 | 19,771,130 |
| 2024-06-04 | $19.78 | $20.49 | $19.03 | $19.47 | $19.47 | 23,927,700 |
| 2024-06-03 | $19.83 | $20.99 | $19.73 | $19.92 | $19.92 | 29,659,310 |
| 2024-05-31 | $19.09 | $19.83 | $18.77 | $19.57 | $19.57 | 23,959,300 |
| 2024-05-30 | $20.00 | $20.17 | $19.06 | $19.14 | $19.14 | 22,270,000 |
| 2024-05-29 | $19.94 | $20.45 | $19.66 | $19.90 | $19.90 | 19,497,300 |
| 2024-05-28 | $20.37 | $20.79 | $19.90 | $20.05 | $20.05 | 24,245,650 |
| 2024-05-27 | $20.90 | $21.16 | $19.78 | $20.90 | $20.90 | 27,271,500 |
| 2024-05-24 | $22.49 | $22.73 | $20.31 | $20.80 | $20.80 | 41,137,280 |
| 2024-05-23 | $25.20 | $25.93 | $23.01 | $23.14 | $23.14 | 50,869,910 |
| 2024-05-22 | $23.06 | $24.88 | $23.06 | $24.12 | $24.12 | 44,172,130 |
| 2024-05-21 | $23.95 | $24.10 | $23.00 | $23.30 | $23.30 | 40,593,660 |
| 2024-05-20 | $24.00 | $25.25 | $23.98 | $25.03 | $25.03 | 58,184,870 |
| 2024-05-17 | $23.13 | $26.08 | $22.19 | $25.54 | $25.54 | 72,457,260 |
| 2024-05-16 | $21.70 | $23.15 | $21.52 | $21.80 | $21.80 | 45,888,840 |
| 2024-05-15 | $20.98 | $24.28 | $20.83 | $22.29 | $22.29 | 57,505,950 |
| 2024-05-14 | $20.72 | $21.65 | $20.11 | $21.23 | $21.23 | 32,250,100 |
| 2024-05-13 | $20.16 | $21.32 | $19.77 | $21.02 | $21.02 | 30,820,300 |
| 2024-05-10 | $21.79 | $22.75 | $20.50 | $20.66 | $20.66 | 42,904,080 |
| 2024-05-09 | $22.60 | $22.99 | $21.46 | $22.33 | $22.33 | 54,472,160 |
| 2024-05-08 | $23.50 | $24.55 | $22.04 | $24.02 | $24.02 | 78,836,350 |
| 2024-05-07 | $19.37 | $22.76 | $19.37 | $22.76 | $22.76 | 36,394,490 |
| 2024-05-06 | $18.76 | $19.22 | $18.75 | $18.97 | $18.97 | 25,459,560 |
| 2024-04-30 | $20.30 | $20.61 | $18.05 | $18.82 | $18.82 | 40,704,460 |
| 2024-04-29 | $20.90 | $21.50 | $20.42 | $20.91 | $20.91 | 40,944,460 |
| 2024-04-26 | $21.98 | $23.13 | $20.96 | $21.20 | $21.20 | 53,931,970 |
| 2024-04-25 | $23.49 | $23.92 | $21.88 | $22.63 | $22.63 | 48,570,700 |
| 2024-04-24 | $20.80 | $23.60 | $20.80 | $22.36 | $22.36 | 63,766,790 |
| 2024-04-23 | $20.00 | $23.18 | $19.65 | $23.16 | $23.16 | 68,067,310 |
| 2024-04-22 | $19.99 | $21.50 | $18.50 | $20.15 | $20.15 | 76,052,940 |
| 2024-04-19 | $16.26 | $18.92 | $16.22 | $18.92 | $18.92 | 61,382,140 |
| 2024-04-18 | $14.03 | $15.77 | $14.02 | $15.77 | $15.77 | 41,829,800 |
| 2024-04-17 | $12.35 | $13.17 | $12.22 | $13.14 | $13.14 | 17,855,600 |
| 2024-04-16 | $12.16 | $12.50 | $11.60 | $11.91 | $11.91 | 14,831,410 |
| 2024-04-15 | $12.47 | $12.91 | $11.91 | $12.78 | $12.78 | 13,437,010 |
| 2024-04-12 | $12.65 | $12.96 | $12.45 | $12.54 | $12.54 | 11,571,560 |
| 2024-04-11 | $13.33 | $13.34 | $12.66 | $12.73 | $12.73 | 18,905,940 |
| 2024-04-10 | $13.36 | $13.96 | $12.84 | $13.94 | $13.94 | 23,800,470 |
| 2024-04-09 | $13.05 | $14.25 | $13.01 | $13.43 | $13.43 | 18,452,710 |
| 2024-04-08 | $13.43 | $13.60 | $13.00 | $13.02 | $13.02 | 13,143,700 |
| 2024-04-03 | $14.02 | $14.18 | $13.26 | $13.58 | $13.58 | 22,116,090 |
| 2024-04-02 | $13.90 | $15.18 | $13.83 | $14.22 | $14.22 | 32,695,950 |
| 2024-04-01 | $14.03 | $14.28 | $13.72 | $14.06 | $14.06 | 20,071,150 |
| 2024-03-29 | $13.90 | $14.30 | $13.81 | $14.04 | $14.04 | 25,212,780 |
| 2024-03-28 | $12.44 | $14.45 | $12.40 | $14.34 | $14.34 | 37,860,110 |
| 2024-03-27 | $12.41 | $12.53 | $11.76 | $12.08 | $12.08 | 13,685,060 |
| 2024-03-26 | $12.77 | $12.96 | $12.28 | $12.44 | $12.44 | 15,884,650 |
| 2024-03-25 | $13.40 | $13.90 | $12.67 | $12.76 | $12.76 | 21,092,550 |
| 2024-03-22 | $13.75 | $14.06 | $13.30 | $13.60 | $13.60 | 24,731,340 |
| 2024-03-21 | $12.75 | $14.72 | $12.71 | $13.92 | $13.92 | 32,266,290 |
| 2024-03-20 | $12.61 | $13.00 | $12.49 | $12.97 | $12.97 | 18,678,920 |
| 2024-03-19 | $12.41 | $12.75 | $12.33 | $12.35 | $12.35 | 16,952,060 |
| 2024-03-18 | $11.86 | $12.81 | $11.81 | $12.80 | $12.80 | 22,154,650 |
| 2024-03-15 | $11.40 | $12.24 | $11.36 | $11.86 | $11.86 | 17,715,380 |
| 2024-03-14 | $11.78 | $11.82 | $11.20 | $11.40 | $11.40 | 11,669,730 |
| 2024-03-13 | $11.82 | $12.17 | $11.46 | $11.80 | $11.80 | 19,754,440 |
| 2024-03-12 | $11.14 | $12.40 | $11.10 | $12.01 | $12.01 | 22,653,570 |
| 2024-03-11 | $10.68 | $11.15 | $10.62 | $11.13 | $11.13 | 13,368,600 |
| 2024-03-08 | $10.50 | $10.72 | $10.45 | $10.72 | $10.72 | 7,246,340 |
| 2024-03-07 | $10.66 | $10.82 | $10.39 | $10.39 | $10.39 | 9,212,940 |
| 2024-03-06 | $10.52 | $10.80 | $10.32 | $10.71 | $10.71 | 12,421,440 |
| 2024-03-05 | $10.32 | $11.22 | $10.18 | $10.77 | $10.77 | 18,399,130 |
| 2024-03-04 | $10.59 | $10.74 | $10.20 | $10.37 | $10.37 | 8,986,650 |
| 2024-03-01 | $10.50 | $10.90 | $10.42 | $10.62 | $10.62 | 12,237,780 |
| 2024-02-29 | $9.70 | $10.15 | $9.67 | $10.14 | $10.14 | 8,356,140 |
| 2024-02-28 | $10.83 | $10.88 | $9.70 | $9.73 | $9.73 | 10,926,650 |
| 2024-02-27 | $10.29 | $10.84 | $10.20 | $10.83 | $10.83 | 7,104,700 |
| 2024-02-26 | $9.97 | $10.73 | $9.93 | $10.36 | $10.36 | 10,851,390 |
| 2024-02-23 | $9.67 | $10.05 | $9.61 | $9.98 | $9.98 | 6,900,900 |
| 2024-02-22 | $9.36 | $9.70 | $9.30 | $9.70 | $9.70 | 7,948,100 |
| 2024-02-21 | $9.02 | $9.56 | $8.97 | $9.37 | $9.37 | 8,191,000 |
| 2024-02-20 | $9.05 | $9.21 | $8.89 | $9.15 | $9.15 | 6,937,280 |
| 2024-02-19 | $9.00 | $9.46 | $8.87 | $9.05 | $9.05 | 16,963,560 |
| 2024-02-08 | $7.95 | $8.85 | $7.66 | $8.80 | $8.80 | 20,267,190 |
| 2024-02-07 | $8.18 | $8.26 | $7.57 | $7.75 | $7.75 | 19,257,660 |
| 2024-02-06 | $7.94 | $8.40 | $7.37 | $8.21 | $8.21 | 13,905,330 |
| 2024-02-05 | $9.21 | $9.37 | $7.71 | $8.20 | $8.20 | 12,347,000 |
| 2024-02-02 | $10.08 | $10.39 | $9.15 | $9.32 | $9.32 | 10,807,200 |
| 2024-02-01 | $10.41 | $10.51 | $9.91 | $10.34 | $10.34 | 8,104,800 |
| 2024-01-31 | $11.23 | $11.29 | $10.41 | $10.49 | $10.49 | 7,606,090 |
| 2024-01-30 | $11.67 | $11.67 | $11.14 | $11.20 | $11.20 | 5,297,760 |
| 2024-01-29 | $12.17 | $12.28 | $11.59 | $11.62 | $11.62 | 4,923,010 |
| 2024-01-26 | $12.01 | $12.47 | $12.01 | $12.15 | $12.15 | 7,509,000 |
| 2024-01-25 | $11.55 | $12.15 | $11.45 | $12.11 | $12.11 | 7,372,590 |
| 2024-01-24 | $11.67 | $11.91 | $11.18 | $11.58 | $11.58 | 8,155,990 |
| 2024-01-23 | $11.45 | $11.80 | $11.30 | $11.68 | $11.68 | 8,243,850 |
| 2024-01-22 | $12.31 | $12.56 | $11.40 | $11.57 | $11.57 | 12,991,000 |
| 2024-01-19 | $12.84 | $12.93 | $12.28 | $12.39 | $12.39 | 12,679,080 |
| 2024-01-18 | $12.95 | $13.15 | $12.17 | $12.95 | $12.95 | 18,866,110 |
| 2024-01-17 | $13.88 | $13.96 | $13.15 | $13.19 | $13.19 | 25,335,920 |
| 2024-01-16 | $15.48 | $15.48 | $13.31 | $13.97 | $13.97 | 34,490,040 |
| 2024-01-15 | $12.84 | $13.01 | $12.53 | $13.01 | $13.01 | 6,720,430 |
| 2024-01-12 | $13.07 | $13.18 | $12.75 | $12.85 | $12.85 | 5,584,400 |
| 2024-01-11 | $12.93 | $13.13 | $12.74 | $13.07 | $13.07 | 2,909,290 |
| 2024-01-10 | $12.99 | $13.02 | $12.64 | $12.85 | $12.85 | 3,629,100 |
| 2024-01-09 | $12.86 | $13.08 | $12.82 | $12.90 | $12.90 | 4,159,850 |
| 2024-01-08 | $13.35 | $13.35 | $12.78 | $12.81 | $12.81 | 4,982,600 |
| 2024-01-05 | $13.56 | $13.69 | $13.23 | $13.31 | $13.31 | 3,705,450 |
| 2024-01-04 | $13.53 | $13.72 | $13.44 | $13.57 | $13.57 | 3,662,800 |
| 2024-01-03 | $13.65 | $13.74 | $13.41 | $13.60 | $13.60 | 3,884,300 |
| 2024-01-02 | $13.34 | $13.77 | $13.22 | $13.62 | $13.62 | 5,100,880 |
| 2024-01-01 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
| 2023-12-29 | $12.98 | $13.36 | $12.98 | $13.33 | $13.33 | 3,773,750 |
| 2023-12-28 | $12.83 | $13.09 | $12.71 | $13.01 | $13.01 | 3,241,900 |
| 2023-12-27 | $12.76 | $12.88 | $12.63 | $12.83 | $12.83 | 2,856,400 |
| 2023-12-26 | $13.05 | $13.06 | $12.70 | $12.80 | $12.80 | 3,114,000 |
| 2023-12-25 | $12.96 | $13.24 | $12.88 | $13.00 | $13.00 | 3,333,400 |
| 2023-12-22 | $12.87 | $13.15 | $12.86 | $12.96 | $12.96 | 3,245,950 |
| 2023-12-21 | $12.83 | $12.93 | $12.59 | $12.87 | $12.87 | 2,825,400 |
| 2023-12-20 | $13.07 | $13.12 | $12.78 | $12.81 | $12.81 | 2,916,400 |
| 2023-12-19 | $12.97 | $13.13 | $12.80 | $12.97 | $12.97 | 4,304,400 |
| 2023-12-18 | $13.10 | $13.17 | $12.87 | $12.90 | $12.90 | 3,417,890 |
| 2023-12-15 | $13.21 | $13.25 | $13.00 | $13.07 | $13.07 | 3,570,640 |
| 2023-12-14 | $13.35 | $13.42 | $13.14 | $13.18 | $13.18 | 2,646,300 |
| 2023-12-13 | $13.43 | $13.52 | $13.19 | $13.21 | $13.21 | 3,587,100 |
| 2023-12-12 | $13.37 | $13.66 | $13.33 | $13.37 | $13.37 | 2,629,900 |
| 2023-12-11 | $13.04 | $13.38 | $13.01 | $13.33 | $13.33 | 3,822,900 |
| 2023-12-08 | $13.49 | $13.63 | $13.10 | $13.14 | $13.14 | 3,728,200 |
| 2023-12-07 | $13.47 | $13.61 | $13.43 | $13.48 | $13.48 | 2,846,500 |
| 2023-12-06 | $13.65 | $13.73 | $13.40 | $13.50 | $13.50 | 3,063,150 |
| 2023-12-05 | $13.78 | $13.79 | $13.57 | $13.57 | $13.57 | 3,214,000 |
| 2023-12-04 | $13.64 | $13.90 | $13.64 | $13.78 | $13.78 | 3,897,800 |
| 2023-12-01 | $13.63 | $13.74 | $13.47 | $13.65 | $13.65 | 2,781,000 |
| 2023-11-30 | $13.77 | $13.80 | $13.45 | $13.58 | $13.58 | 3,130,750 |
| 2023-11-29 | $13.75 | $13.94 | $13.65 | $13.73 | $13.73 | 3,121,900 |
| 2023-11-28 | $13.87 | $14.07 | $13.70 | $13.74 | $13.74 | 3,833,660 |
| 2023-11-27 | $13.72 | $13.95 | $13.65 | $13.86 | $13.86 | 3,061,650 |
| 2023-11-24 | $13.94 | $13.97 | $13.66 | $13.74 | $13.74 | 3,272,490 |
| 2023-11-23 | $13.61 | $13.98 | $13.61 | $13.95 | $13.95 | 4,048,330 |
| 2023-11-22 | $13.81 | $13.90 | $13.62 | $13.64 | $13.64 | 3,089,600 |
| 2023-11-21 | $14.10 | $14.10 | $13.77 | $13.81 | $13.81 | 4,241,550 |
| 2023-11-20 | $13.92 | $14.14 | $13.85 | $14.05 | $14.05 | 5,384,800 |
| 2023-11-17 | $13.72 | $13.92 | $13.71 | $13.84 | $13.84 | 3,939,390 |
| 2023-11-16 | $13.86 | $14.10 | $13.72 | $13.78 | $13.78 | 5,139,830 |
| 2023-11-15 | $14.04 | $14.11 | $13.80 | $13.86 | $13.86 | 3,785,600 |
| 2023-11-14 | $13.99 | $14.09 | $13.86 | $13.97 | $13.97 | 5,897,530 |
| 2023-11-13 | $13.65 | $14.07 | $13.45 | $14.00 | $14.00 | 8,874,200 |
| 2023-11-10 | $13.42 | $13.77 | $13.34 | $13.67 | $13.67 | 5,973,030 |
| 2023-11-09 | $13.54 | $13.64 | $13.33 | $13.43 | $13.43 | 4,224,950 |
| 2023-11-08 | $13.75 | $13.79 | $13.45 | $13.56 | $13.56 | 6,069,000 |
| 2023-11-07 | $13.34 | $13.88 | $13.34 | $13.75 | $13.75 | 9,678,700 |
| 2023-11-06 | $13.24 | $13.48 | $13.16 | $13.45 | $13.45 | 5,001,650 |
| 2023-11-03 | $13.00 | $13.27 | $12.96 | $13.19 | $13.19 | 4,308,500 |
| 2023-11-02 | $13.16 | $13.33 | $12.93 | $12.95 | $12.95 | 5,688,550 |
| 2023-11-01 | $13.21 | $13.48 | $13.14 | $13.26 | $13.26 | 7,385,930 |
| 2023-10-31 | $13.07 | $13.62 | $12.96 | $13.33 | $13.33 | 10,400,980 |
| 2023-10-30 | $13.40 | $13.40 | $12.76 | $13.10 | $13.10 | 8,717,270 |
| 2023-10-27 | $12.96 | $13.08 | $12.76 | $13.02 | $13.02 | 7,402,150 |
| 2023-10-26 | $12.75 | $13.07 | $12.44 | $12.96 | $12.96 | 9,915,300 |
| 2023-10-25 | $12.80 | $12.91 | $12.58 | $12.70 | $12.70 | 7,273,380 |
| 2023-10-24 | $12.42 | $12.84 | $12.36 | $12.57 | $12.57 | 8,694,000 |
| 2023-10-23 | $12.28 | $12.56 | $12.21 | $12.36 | $12.36 | 3,688,330 |
| 2023-10-20 | $12.55 | $12.66 | $12.30 | $12.35 | $12.35 | 4,174,150 |
| 2023-10-19 | $12.64 | $12.86 | $12.53 | $12.55 | $12.55 | 4,607,050 |
| 2023-10-18 | $12.93 | $12.95 | $12.55 | $12.60 | $12.60 | 4,214,200 |
| 2023-10-17 | $12.72 | $12.98 | $12.61 | $12.93 | $12.93 | 7,868,600 |
| 2023-10-16 | $12.49 | $13.25 | $12.45 | $12.92 | $12.92 | 11,465,320 |
| 2023-10-13 | $12.55 | $12.57 | $12.33 | $12.35 | $12.35 | 5,114,000 |
| 2023-10-12 | $12.94 | $13.09 | $12.48 | $12.54 | $12.54 | 7,023,000 |
| 2023-10-11 | $13.27 | $13.55 | $12.91 | $13.01 | $13.01 | 11,093,900 |
| 2023-10-10 | $12.92 | $13.65 | $12.86 | $13.25 | $13.25 | 13,918,580 |
| 2023-10-09 | $12.60 | $13.09 | $12.39 | $12.82 | $12.82 | 11,421,380 |
| 2023-09-28 | $11.73 | $12.13 | $11.71 | $12.11 | $12.11 | 3,560,640 |
| 2023-09-27 | $11.66 | $11.84 | $11.66 | $11.70 | $11.70 | 2,045,200 |
| 2023-09-26 | $11.75 | $11.88 | $11.66 | $11.70 | $11.70 | 1,922,750 |
| 2023-09-25 | $11.96 | $11.99 | $11.75 | $11.78 | $11.78 | 2,225,400 |
| 2023-09-22 | $11.84 | $11.96 | $11.70 | $11.93 | $11.93 | 2,405,400 |
| 2023-09-21 | $11.76 | $11.97 | $11.70 | $11.83 | $11.83 | 2,425,230 |
| 2023-09-20 | $11.99 | $12.04 | $11.74 | $11.76 | $11.76 | 2,892,070 |
| 2023-09-19 | $12.24 | $12.27 | $11.95 | $11.98 | $11.98 | 2,854,850 |
| 2023-09-18 | $12.21 | $12.40 | $12.18 | $12.26 | $12.26 | 2,006,350 |
| 2023-09-15 | $12.47 | $12.56 | $12.23 | $12.34 | $12.34 | 3,147,100 |
| 2023-09-14 | $12.49 | $12.64 | $12.38 | $12.47 | $12.47 | 2,772,480 |
| 2023-09-13 | $12.72 | $12.76 | $12.36 | $12.49 | $12.49 | 4,181,530 |
| 2023-09-12 | $12.98 | $12.98 | $12.69 | $12.71 | $12.71 | 5,356,350 |
| 2023-09-11 | $13.12 | $13.20 | $12.75 | $12.91 | $12.91 | 8,962,200 |
| 2023-09-08 | $12.58 | $13.44 | $12.58 | $13.22 | $13.22 | 11,374,780 |
| 2023-09-07 | $12.65 | $12.98 | $12.62 | $12.63 | $12.63 | 4,708,650 |
| 2023-09-06 | $12.32 | $12.77 | $12.24 | $12.75 | $12.75 | 5,146,100 |
| 2023-09-05 | $12.15 | $12.43 | $12.08 | $12.32 | $12.32 | 4,427,350 |
| 2023-09-04 | $12.10 | $12.29 | $12.05 | $12.14 | $12.14 | 2,565,150 |
| 2023-09-01 | $12.24 | $12.27 | $12.01 | $12.11 | $12.11 | 2,530,310 |
| 2023-08-31 | $12.27 | $12.39 | $12.13 | $12.15 | $12.15 | 2,651,530 |
| 2023-08-30 | $12.06 | $12.46 | $12.06 | $12.31 | $12.31 | 4,599,250 |
| 2023-08-29 | $11.38 | $12.08 | $11.31 | $12.03 | $12.03 | 4,441,350 |
| 2023-08-28 | $12.01 | $12.12 | $11.30 | $11.39 | $11.39 | 3,316,200 |
| 2023-08-25 | $11.77 | $11.83 | $11.39 | $11.46 | $11.46 | 2,945,520 |
| 2023-08-24 | $11.95 | $12.04 | $11.68 | $11.77 | $11.77 | 3,050,720 |
| 2023-08-23 | $12.23 | $12.23 | $11.86 | $11.87 | $11.87 | 2,822,000 |
| 2023-08-22 | $12.16 | $12.38 | $12.00 | $12.27 | $12.27 | 3,324,550 |
| 2023-08-21 | $12.51 | $12.70 | $12.10 | $12.12 | $12.12 | 3,778,900 |
| 2023-08-18 | $12.39 | $12.66 | $12.29 | $12.39 | $12.39 | 5,348,550 |
| 2023-08-17 | $11.75 | $12.42 | $11.70 | $12.40 | $12.40 | 6,848,710 |
| 2023-08-16 | $11.99 | $12.16 | $11.79 | $11.79 | $11.79 | 2,017,210 |
| 2023-08-15 | $12.09 | $12.18 | $11.94 | $11.97 | $11.97 | 2,112,850 |
| 2023-08-14 | $11.95 | $12.18 | $11.88 | $12.14 | $12.14 | 2,073,700 |
| 2023-08-11 | $12.18 | $12.28 | $12.03 | $12.05 | $12.05 | 2,692,670 |
| 2023-08-10 | $12.03 | $12.26 | $12.03 | $12.18 | $12.18 | 3,042,150 |
| 2023-08-09 | $12.05 | $12.25 | $11.95 | $12.09 | $12.09 | 3,433,700 |
| 2023-08-08 | $12.03 | $12.08 | $11.95 | $12.05 | $12.05 | 1,650,500 |
| 2023-08-07 | $12.12 | $12.12 | $11.98 | $12.01 | $12.01 | 2,531,450 |
| 2023-08-04 | $12.06 | $12.43 | $12.06 | $12.12 | $12.12 | 2,907,400 |
| 2023-08-03 | $12.26 | $12.26 | $12.02 | $12.05 | $12.05 | 2,358,300 |
| 2023-08-02 | $12.08 | $12.15 | $12.01 | $12.07 | $12.07 | 1,829,100 |
| 2023-08-01 | $12.21 | $12.27 | $12.05 | $12.14 | $12.14 | 2,225,900 |
| 2023-07-31 | $12.41 | $12.47 | $12.15 | $12.21 | $12.21 | 4,210,350 |
| 2023-07-28 | $12.40 | $12.47 | $12.23 | $12.42 | $12.42 | 2,380,200 |
| 2023-07-27 | $12.52 | $12.61 | $12.31 | $12.35 | $12.35 | 2,726,100 |
| 2023-07-26 | $12.70 | $12.76 | $12.41 | $12.44 | $12.44 | 2,445,350 |
| 2023-07-25 | $12.68 | $12.77 | $12.48 | $12.75 | $12.75 | 2,604,350 |
| 2023-07-24 | $12.35 | $12.72 | $12.31 | $12.50 | $12.50 | 2,792,350 |
| 2023-07-21 | $12.45 | $12.57 | $12.30 | $12.32 | $12.32 | 1,937,400 |
| 2023-07-20 | $12.77 | $12.78 | $12.53 | $12.57 | $12.57 | 2,254,550 |
| 2023-07-19 | $13.12 | $13.13 | $12.70 | $12.75 | $12.75 | 2,333,700 |
| 2023-07-18 | $13.00 | $13.15 | $12.70 | $13.03 | $13.03 | 3,104,710 |
| 2023-07-17 | $13.00 | $13.17 | $12.65 | $12.88 | $12.88 | 4,703,550 |
| 2023-07-14 | $13.39 | $13.41 | $13.20 | $13.30 | $13.30 | 2,339,500 |
| 2023-07-13 | $13.33 | $13.43 | $13.21 | $13.38 | $13.38 | 2,358,100 |
| 2023-07-12 | $13.68 | $13.70 | $13.28 | $13.33 | $13.33 | 2,753,250 |
| 2023-07-11 | $13.44 | $13.79 | $13.38 | $13.72 | $13.72 | 2,978,100 |
| 2023-07-10 | $13.42 | $13.57 | $13.20 | $13.46 | $13.46 | 3,349,950 |
| 2023-07-07 | $13.68 | $13.68 | $13.33 | $13.36 | $13.36 | 2,804,600 |
| 2023-07-06 | $13.75 | $13.78 | $13.56 | $13.60 | $13.60 | 1,945,100 |
| 2023-07-05 | $13.86 | $13.95 | $13.67 | $13.67 | $13.67 | 2,244,450 |
| 2023-07-04 | $13.83 | $14.02 | $13.80 | $13.92 | $13.92 | 2,668,100 |
| 2023-07-03 | $14.12 | $14.18 | $13.82 | $13.92 | $13.92 | 3,725,600 |
| 2023-06-30 | $14.29 | $14.33 | $14.00 | $14.12 | $14.12 | 4,515,950 |
| 2023-06-29 | $13.68 | $14.35 | $13.60 | $14.16 | $14.16 | 7,796,250 |
| 2023-06-28 | $13.61 | $13.75 | $13.18 | $13.69 | $13.69 | 4,082,850 |
| 2023-06-27 | $13.49 | $13.68 | $13.22 | $13.66 | $13.66 | 3,450,600 |
| 2023-06-26 | $13.47 | $13.65 | $13.28 | $13.34 | $13.34 | 4,277,100 |
| 2023-06-21 | $13.62 | $13.78 | $13.49 | $13.66 | $13.66 | 5,101,300 |
| 2023-06-20 | $13.51 | $13.73 | $13.21 | $13.67 | $13.67 | 6,951,650 |
| 2023-06-19 | $13.20 | $13.60 | $13.15 | $13.40 | $13.40 | 5,568,170 |
| 2023-06-16 | $12.67 | $13.35 | $12.66 | $13.29 | $13.29 | 7,650,320 |
| 2023-06-15 | $12.68 | $12.73 | $12.53 | $12.64 | $12.64 | 2,118,700 |
| 2023-06-14 | $12.76 | $12.83 | $12.50 | $12.59 | $12.59 | 3,429,400 |
| 2023-06-13 | $12.80 | $12.89 | $12.60 | $12.77 | $12.77 | 3,154,550 |
| 2023-06-12 | $12.82 | $12.94 | $12.72 | $12.81 | $12.81 | 3,634,150 |
| 2023-06-09 | $12.75 | $12.95 | $12.65 | $12.92 | $12.92 | 2,613,950 |
| 2023-06-08 | $12.69 | $12.80 | $12.50 | $12.73 | $12.73 | 2,805,000 |
| 2023-06-07 | $12.42 | $12.84 | $12.41 | $12.73 | $12.73 | 4,380,700 |
| 2023-06-06 | $12.71 | $13.17 | $12.54 | $12.55 | $12.55 | 4,304,550 |
| 2023-06-05 | $12.89 | $12.97 | $12.64 | $12.74 | $12.74 | 3,301,800 |
| 2023-06-02 | $12.81 | $13.10 | $12.77 | $12.77 | $12.77 | 3,726,950 |
| 2023-06-01 | $12.96 | $13.07 | $12.80 | $12.94 | $12.94 | 4,856,200 |
| 2023-05-31 | $12.98 | $13.30 | $12.72 | $12.95 | $12.95 | 6,518,450 |
| 2023-05-30 | $12.80 | $12.97 | $12.58 | $12.85 | $12.85 | 5,526,500 |
| 2023-05-29 | $13.45 | $13.72 | $12.65 | $12.77 | $12.77 | 10,490,700 |
| 2023-05-26 | $12.79 | $12.97 | $12.61 | $12.94 | $12.94 | 3,444,200 |
| 2023-05-25 | $12.76 | $12.95 | $12.60 | $12.79 | $12.79 | 3,229,600 |
| 2023-05-24 | $12.68 | $12.91 | $12.66 | $12.76 | $12.76 | 2,398,800 |
| 2023-05-23 | $12.88 | $13.08 | $12.70 | $12.79 | $12.79 | 3,971,470 |
| 2023-05-22 | $12.69 | $13.08 | $12.61 | $12.96 | $12.96 | 4,932,620 |
| 2023-05-19 | $12.58 | $12.95 | $12.53 | $12.73 | $12.73 | 5,671,150 |
| 2023-05-18 | $12.42 | $12.64 | $12.33 | $12.59 | $12.59 | 5,232,100 |
| 2023-05-17 | $12.09 | $12.56 | $12.00 | $12.45 | $12.45 | 6,853,350 |
| 2023-05-16 | $12.04 | $12.28 | $12.01 | $12.09 | $12.09 | 2,161,600 |
| 2023-05-15 | $11.88 | $12.12 | $11.79 | $12.09 | $12.09 | 2,359,460 |
| 2023-05-12 | $12.00 | $12.03 | $11.78 | $11.83 | $11.83 | 3,152,580 |
| 2023-05-11 | $11.96 | $12.05 | $11.86 | $11.99 | $11.99 | 1,879,450 |
| 2023-05-10 | $12.01 | $12.01 | $11.83 | $11.96 | $11.96 | 2,438,750 |
| 2023-05-09 | $12.32 | $12.32 | $11.98 | $11.98 | $11.98 | 3,621,480 |
| 2023-05-08 | $11.90 | $12.26 | $11.90 | $12.22 | $12.22 | 3,694,700 |
| 2023-05-05 | $12.13 | $12.13 | $11.82 | $11.94 | $11.94 | 3,377,450 |
| 2023-05-04 | $11.80 | $12.33 | $11.68 | $12.13 | $12.13 | 6,610,930 |
| 2023-05-03 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2023-05-02 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2023-04-28 | $11.66 | $11.86 | $11.55 | $11.80 | $11.80 | 3,403,030 |
| 2023-04-27 | $11.23 | $11.80 | $11.16 | $11.63 | $11.63 | 4,932,150 |
| 2023-04-26 | $11.06 | $11.71 | $10.92 | $11.33 | $11.33 | 4,990,970 |
| 2023-04-25 | $11.03 | $11.39 | $10.96 | $11.11 | $11.11 | 5,869,300 |
| 2023-04-24 | $11.12 | $11.12 | $10.80 | $10.95 | $10.95 | 4,691,850 |
| 2023-04-21 | $11.18 | $11.43 | $11.07 | $11.11 | $11.11 | 3,946,200 |
| 2023-04-20 | $11.27 | $11.38 | $11.00 | $11.11 | $11.11 | 3,534,520 |
| 2023-04-19 | $11.35 | $11.43 | $11.25 | $11.26 | $11.26 | 4,416,020 |
| 2023-04-18 | $11.60 | $11.65 | $11.30 | $11.36 | $11.36 | 4,263,400 |
| 2023-04-17 | $11.75 | $11.83 | $11.53 | $11.63 | $11.63 | 2,704,650 |
| 2023-04-14 | $11.75 | $11.89 | $11.62 | $11.71 | $11.71 | 2,107,150 |
| 2023-04-13 | $11.97 | $12.00 | $11.80 | $11.80 | $11.80 | 2,217,700 |
| 2023-04-12 | $11.92 | $12.04 | $11.86 | $11.96 | $11.96 | 2,005,850 |
| 2023-04-11 | $11.90 | $12.01 | $11.78 | $11.92 | $11.92 | 2,643,800 |
| 2023-04-10 | $12.27 | $12.32 | $11.89 | $11.92 | $11.92 | 3,871,100 |
| 2023-04-07 | $11.92 | $12.34 | $11.92 | $12.22 | $12.22 | 5,936,720 |
| 2023-04-06 | $11.72 | $11.98 | $11.64 | $11.92 | $11.92 | 2,709,500 |
| 2023-04-05 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 0 |
| 2023-04-04 | $12.03 | $12.09 | $11.70 | $11.73 | $11.73 | 3,503,150 |
| 2023-04-03 | $11.90 | $12.08 | $11.75 | $12.03 | $12.03 | 3,719,000 |
| 2023-03-31 | $11.85 | $11.98 | $11.75 | $11.90 | $11.90 | 1,931,500 |
| 2023-03-30 | $11.96 | $11.99 | $11.76 | $11.85 | $11.85 | 2,026,830 |
| 2023-03-29 | $11.96 | $12.07 | $11.86 | $11.96 | $11.96 | 2,388,950 |
| 2023-03-28 | $12.36 | $12.38 | $12.02 | $12.04 | $12.04 | 2,590,350 |
| 2023-03-27 | $12.56 | $12.64 | $12.26 | $12.33 | $12.33 | 2,790,050 |
| 2023-03-24 | $12.44 | $12.82 | $12.35 | $12.53 | $12.53 | 4,337,000 |
| 2023-03-23 | $12.23 | $12.40 | $12.11 | $12.35 | $12.35 | 2,845,950 |
| 2023-03-22 | $12.11 | $12.31 | $11.99 | $12.30 | $12.30 | 3,687,550 |
| 2023-03-21 | $11.83 | $12.18 | $11.80 | $12.11 | $12.11 | 3,742,600 |
| 2023-03-20 | $11.99 | $11.99 | $11.66 | $11.75 | $11.75 | 2,747,850 |
| 2023-03-17 | $11.95 | $12.02 | $11.82 | $11.89 | $11.89 | 2,375,250 |
| 2023-03-16 | $12.44 | $12.44 | $11.76 | $11.85 | $11.85 | 5,288,800 |
| 2023-03-15 | $12.31 | $12.62 | $12.23 | $12.41 | $12.41 | 3,160,800 |
| 2023-03-14 | $12.37 | $12.44 | $12.05 | $12.22 | $12.22 | 2,889,450 |
| 2023-03-13 | $12.27 | $12.54 | $12.21 | $12.43 | $12.43 | 2,799,700 |
| 2023-03-10 | $12.50 | $12.62 | $12.30 | $12.31 | $12.31 | 2,640,400 |
| 2023-03-09 | $12.67 | $12.80 | $12.41 | $12.57 | $12.57 | 2,499,600 |
| 2023-03-08 | $12.30 | $12.74 | $12.30 | $12.68 | $12.68 | 4,086,950 |
| 2023-03-07 | $13.09 | $13.14 | $12.42 | $12.43 | $12.43 | 5,201,900 |
| 2023-03-06 | $13.04 | $13.28 | $12.97 | $13.09 | $13.09 | 5,535,700 |
| 2023-03-03 | $13.04 | $13.24 | $12.87 | $12.98 | $12.98 | 4,248,900 |
| 2023-03-02 | $12.81 | $13.22 | $12.71 | $13.04 | $13.04 | 6,940,630 |
| 2023-03-01 | $12.72 | $12.76 | $12.41 | $12.73 | $12.73 | 7,031,700 |
| 2023-02-28 | $12.74 | $12.90 | $12.53 | $12.66 | $12.66 | 4,522,400 |
| 2023-02-27 | $12.90 | $13.11 | $12.69 | $12.74 | $12.74 | 5,342,200 |
| 2023-02-24 | $12.60 | $13.00 | $12.60 | $12.87 | $12.87 | 6,350,750 |
| 2023-02-23 | $12.78 | $12.83 | $12.53 | $12.63 | $12.63 | 2,689,100 |
| 2023-02-22 | $12.65 | $12.81 | $12.51 | $12.76 | $12.76 | 3,477,700 |
| 2023-02-21 | $12.53 | $12.84 | $12.41 | $12.69 | $12.69 | 5,756,200 |
| 2023-02-20 | $12.61 | $12.68 | $12.34 | $12.48 | $12.48 | 5,203,650 |
| 2023-02-17 | $12.55 | $12.97 | $12.34 | $12.79 | $12.79 | 5,798,860 |
| 2023-02-16 | $13.01 | $13.01 | $12.33 | $12.44 | $12.44 | 4,790,450 |
| 2023-02-15 | $12.76 | $13.10 | $12.72 | $12.93 | $12.93 | 4,635,680 |
| 2023-02-14 | $13.02 | $13.08 | $12.67 | $12.74 | $12.74 | 3,729,250 |
| 2023-02-13 | $12.88 | $13.23 | $12.82 | $13.01 | $13.01 | 4,781,750 |
| 2023-02-10 | $12.83 | $13.03 | $12.68 | $12.80 | $12.80 | 3,916,700 |
| 2023-02-09 | $12.80 | $12.97 | $12.74 | $12.89 | $12.89 | 3,693,900 |
| 2023-02-08 | $13.05 | $13.05 | $12.77 | $12.83 | $12.83 | 4,407,200 |
| 2023-02-07 | $13.14 | $13.14 | $12.76 | $13.05 | $13.05 | 6,354,370 |
| 2023-02-06 | $13.24 | $13.43 | $12.98 | $13.07 | $13.07 | 5,604,200 |
| 2023-02-03 | $13.08 | $13.54 | $12.98 | $13.31 | $13.31 | 7,962,730 |
| 2023-02-02 | $13.46 | $13.46 | $12.96 | $13.09 | $13.09 | 7,442,830 |
| 2023-02-01 | $12.75 | $13.26 | $12.65 | $13.21 | $13.21 | 9,478,490 |
| 2023-01-31 | $12.79 | $12.89 | $12.65 | $12.79 | $12.79 | 7,192,450 |
| 2023-01-30 | $12.18 | $13.07 | $12.18 | $12.89 | $12.89 | 14,326,010 |
| 2023-01-20 | $12.12 | $12.49 | $12.12 | $12.18 | $12.18 | 6,386,340 |
| 2023-01-19 | $11.98 | $12.22 | $11.90 | $12.12 | $12.12 | 5,660,620 |
| 2023-01-18 | $11.81 | $12.14 | $11.75 | $12.06 | $12.06 | 7,260,750 |
| 2023-01-17 | $11.59 | $12.30 | $11.51 | $11.91 | $11.91 | 10,450,800 |
| 2023-01-16 | $11.40 | $11.75 | $11.40 | $11.59 | $11.59 | 4,902,450 |
| 2023-01-13 | $11.50 | $11.67 | $11.27 | $11.45 | $11.45 | 5,148,150 |
| 2023-01-12 | $11.66 | $11.77 | $11.37 | $11.49 | $11.49 | 7,953,750 |
| 2023-01-11 | $11.66 | $11.81 | $11.34 | $11.36 | $11.36 | 6,804,850 |
| 2023-01-10 | $11.79 | $11.80 | $11.51 | $11.57 | $11.57 | 5,632,300 |
| 2023-01-09 | $12.14 | $12.20 | $11.60 | $11.68 | $11.68 | 8,916,400 |
| 2023-01-06 | $12.25 | $12.30 | $12.06 | $12.10 | $12.10 | 5,181,400 |
| 2023-01-05 | $12.22 | $12.31 | $12.06 | $12.24 | $12.24 | 6,717,400 |
| 2023-01-04 | $11.99 | $12.50 | $11.90 | $12.25 | $12.25 | 12,322,480 |
| 2023-01-03 | $11.23 | $12.19 | $11.23 | $12.07 | $12.07 | 15,874,750 |
| 2023-01-02 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2022-12-30 | $11.13 | $11.35 | $11.06 | $11.31 | $11.31 | 9,060,750 |
| 2022-12-29 | $10.89 | $11.27 | $10.78 | $11.12 | $11.12 | 9,716,750 |
| 2022-12-28 | $10.52 | $11.58 | $10.43 | $10.89 | $10.89 | 13,177,780 |
| 2022-12-27 | $10.61 | $10.67 | $10.42 | $10.56 | $10.56 | 2,575,400 |
| 2022-12-26 | $10.20 | $10.50 | $10.14 | $10.49 | $10.49 | 3,086,000 |
| 2022-12-23 | $10.18 | $10.31 | $10.03 | $10.09 | $10.09 | 3,668,680 |
| 2022-12-22 | $10.48 | $10.55 | $10.17 | $10.25 | $10.25 | 3,548,500 |
| 2022-12-21 | $10.56 | $10.64 | $10.31 | $10.38 | $10.38 | 3,275,500 |
| 2022-12-20 | $10.63 | $10.83 | $10.55 | $10.59 | $10.59 | 3,313,880 |
| 2022-12-19 | $10.98 | $10.99 | $10.57 | $10.59 | $10.59 | 4,361,600 |
| 2022-12-16 | $11.02 | $11.18 | $10.93 | $10.97 | $10.97 | 4,738,750 |
| 2022-12-15 | $11.29 | $11.34 | $11.05 | $11.11 | $11.11 | 7,340,340 |
| 2022-12-14 | $11.18 | $11.22 | $10.95 | $11.02 | $11.02 | 4,022,920 |
| 2022-12-13 | $11.02 | $11.15 | $10.93 | $11.08 | $11.08 | 4,669,000 |
| 2022-12-12 | $10.82 | $11.17 | $10.68 | $11.05 | $11.05 | 7,052,650 |
| 2022-12-09 | $11.13 | $11.17 | $10.73 | $10.79 | $10.79 | 5,733,650 |
| 2022-12-08 | $11.17 | $11.38 | $10.93 | $11.01 | $11.01 | 7,944,770 |
| 2022-12-07 | $11.05 | $11.26 | $10.91 | $11.19 | $11.19 | 11,587,510 |
| 2022-12-06 | $10.68 | $11.12 | $10.57 | $10.96 | $10.96 | 10,637,710 |
| 2022-12-05 | $10.58 | $10.68 | $10.49 | $10.64 | $10.64 | 3,544,500 |
| 2022-12-01 | $10.45 | $10.57 | $10.45 | $10.53 | $10.53 | 3,669,900 |
| 2022-11-30 | $10.63 | $10.65 | $10.41 | $10.45 | $10.45 | 4,673,150 |
| 2022-11-29 | $10.56 | $10.78 | $10.43 | $10.54 | $10.54 | 8,437,550 |
| 2022-11-28 | $10.06 | $10.65 | $9.93 | $10.55 | $10.55 | 9,149,380 |
| 2022-11-25 | $10.32 | $10.34 | $10.11 | $10.13 | $10.13 | 4,438,600 |
| 2022-11-24 | $10.60 | $10.60 | $10.27 | $10.34 | $10.34 | 4,357,190 |
| 2022-11-23 | $10.76 | $10.81 | $10.37 | $10.49 | $10.49 | 7,583,990 |
| 2022-11-22 | $10.96 | $11.16 | $10.80 | $10.81 | $10.81 | 6,737,660 |
| 2022-11-21 | $10.74 | $11.15 | $10.65 | $10.96 | $10.96 | 6,338,830 |
| 2022-11-18 | $11.12 | $11.30 | $10.79 | $10.81 | $10.81 | 7,178,670 |
| 2022-11-17 | $11.08 | $11.15 | $10.90 | $11.15 | $11.15 | 6,148,720 |
| 2022-11-16 | $11.10 | $11.38 | $10.94 | $11.16 | $11.16 | 10,873,160 |
| 2022-11-15 | $10.70 | $11.15 | $10.55 | $10.95 | $10.95 | 8,614,050 |
| 2022-11-14 | $11.15 | $11.18 | $10.67 | $10.75 | $10.75 | 10,721,060 |
| 2022-11-11 | $11.00 | $11.35 | $10.82 | $11.18 | $11.18 | 12,450,630 |
| 2022-11-10 | $11.00 | $11.15 | $10.86 | $10.90 | $10.90 | 10,861,180 |
| 2022-11-09 | $11.47 | $11.85 | $11.18 | $11.28 | $11.28 | 17,759,840 |
| 2022-11-08 | $11.19 | $11.23 | $10.90 | $11.15 | $11.15 | 7,363,290 |
| 2022-11-07 | $11.29 | $11.38 | $11.09 | $11.16 | $11.16 | 8,533,690 |
| 2022-11-04 | $11.20 | $11.28 | $11.07 | $11.21 | $11.21 | 8,407,450 |
| 2022-11-03 | $10.83 | $11.46 | $10.77 | $11.27 | $11.27 | 9,484,030 |
| 2022-11-02 | $10.95 | $11.21 | $10.85 | $11.02 | $11.02 | 5,638,100 |
| 2022-11-01 | $11.02 | $11.22 | $10.70 | $10.90 | $10.90 | 7,035,150 |
| 2022-10-31 | $10.50 | $11.08 | $10.43 | $11.02 | $11.02 | 7,531,780 |
| 2022-10-28 | $10.96 | $11.26 | $10.50 | $10.58 | $10.58 | 11,525,910 |
| 2022-10-27 | $11.54 | $11.57 | $11.29 | $11.39 | $11.39 | 8,140,300 |
| 2022-10-26 | $11.22 | $11.61 | $11.12 | $11.60 | $11.60 | 12,030,250 |
| 2022-10-25 | $10.96 | $11.50 | $10.84 | $11.30 | $11.30 | 15,697,980 |
| 2022-10-24 | $10.95 | $11.34 | $10.89 | $11.00 | $11.00 | 13,390,580 |
| 2022-10-21 | $10.78 | $10.97 | $10.67 | $10.89 | $10.89 | 8,149,050 |
| 2022-10-20 | $10.95 | $11.01 | $10.51 | $10.82 | $10.82 | 10,292,730 |
| 2022-10-19 | $11.21 | $11.23 | $10.85 | $11.00 | $11.00 | 10,056,110 |
| 2022-10-18 | $11.32 | $11.41 | $11.06 | $11.17 | $11.17 | 24,945,530 |
| 2022-10-17 | $10.15 | $12.14 | $10.02 | $11.66 | $11.66 | 31,553,950 |
| 2022-10-14 | $9.88 | $10.17 | $9.88 | $10.12 | $10.12 | 4,055,210 |
| 2022-10-13 | $9.79 | $10.03 | $9.69 | $9.85 | $9.85 | 4,267,350 |
| 2022-10-12 | $9.67 | $9.81 | $9.37 | $9.80 | $9.80 | 4,593,770 |
| 2022-10-11 | $10.10 | $10.10 | $9.56 | $9.68 | $9.68 | 4,953,300 |
| 2022-10-10 | $9.98 | $10.30 | $9.88 | $9.99 | $9.99 | 6,539,210 |
| 2022-09-30 | $10.52 | $10.55 | $9.87 | $9.87 | $9.87 | 7,731,610 |
| 2022-09-29 | $10.64 | $10.93 | $10.44 | $10.44 | $10.44 | 7,029,210 |
| 2022-09-28 | $11.26 | $11.27 | $10.39 | $10.42 | $10.42 | 9,114,230 |
| 2022-09-27 | $10.63 | $11.24 | $10.63 | $11.10 | $11.10 | 9,298,910 |
| 2022-09-26 | $11.35 | $11.39 | $10.60 | $10.75 | $10.75 | 12,315,850 |
| 2022-09-23 | $10.89 | $12.29 | $10.82 | $11.48 | $11.48 | 16,590,160 |
| 2022-09-22 | $10.60 | $11.19 | $10.52 | $10.91 | $10.91 | 5,667,600 |
| 2022-09-21 | $10.73 | $10.88 | $10.35 | $10.67 | $10.67 | 4,614,250 |
| 2022-09-20 | $11.10 | $11.11 | $10.72 | $10.79 | $10.79 | 3,879,050 |
| 2022-09-19 | $11.24 | $11.36 | $10.80 | $10.97 | $10.97 | 4,949,240 |
| 2022-09-16 | $11.39 | $11.62 | $11.22 | $11.24 | $11.24 | 5,288,770 |
| 2022-09-15 | $11.65 | $11.77 | $11.18 | $11.33 | $11.33 | 7,014,300 |
| 2022-09-14 | $11.48 | $11.91 | $11.38 | $11.66 | $11.66 | 8,088,950 |
| 2022-09-13 | $11.30 | $11.82 | $11.23 | $11.77 | $11.77 | 11,481,250 |
| 2022-09-12 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2022-09-09 | $11.37 | $11.37 | $11.06 | $11.26 | $11.26 | 3,428,840 |
| 2022-09-08 | $11.14 | $11.39 | $10.95 | $11.27 | $11.27 | 4,837,260 |
| 2022-09-07 | $11.01 | $11.10 | $10.95 | $11.05 | $11.05 | 2,286,450 |
| 2022-09-06 | $10.83 | $11.19 | $10.82 | $10.99 | $10.99 | 3,024,950 |
| 2022-09-05 | $10.90 | $11.09 | $10.82 | $10.93 | $10.93 | 2,875,100 |
| 2022-09-02 | $10.39 | $10.92 | $10.36 | $10.84 | $10.84 | 4,416,820 |
| 2022-09-01 | $10.31 | $10.61 | $10.31 | $10.41 | $10.41 | 3,761,040 |
| 2022-08-31 | $10.88 | $10.93 | $10.31 | $10.31 | $10.31 | 5,227,920 |
| 2022-08-30 | $10.90 | $11.07 | $10.85 | $10.88 | $10.88 | 3,714,220 |
| 2022-08-29 | $10.99 | $11.02 | $10.45 | $10.97 | $10.97 | 4,193,300 |
| 2022-08-26 | $10.90 | $11.10 | $10.80 | $10.94 | $10.94 | 3,889,400 |
| 2022-08-25 | $11.18 | $11.18 | $10.70 | $10.86 | $10.86 | 3,991,400 |
| 2022-08-24 | $11.41 | $11.53 | $11.00 | $11.10 | $11.10 | 6,274,370 |
| 2022-08-23 | $11.19 | $11.48 | $11.01 | $11.39 | $11.39 | 6,852,490 |
| 2022-08-22 | $10.96 | $11.14 | $10.85 | $11.11 | $11.11 | 3,065,880 |
| 2022-08-19 | $11.31 | $11.56 | $11.00 | $11.05 | $11.05 | 5,641,350 |
| 2022-08-18 | $11.29 | $11.40 | $11.23 | $11.31 | $11.31 | 3,854,950 |
| 2022-08-17 | $11.54 | $11.61 | $11.28 | $11.30 | $11.30 | 4,832,950 |
| 2022-08-16 | $11.62 | $11.72 | $11.48 | $11.50 | $11.50 | 4,631,150 |
| 2022-08-15 | $11.46 | $11.78 | $11.40 | $11.62 | $11.62 | 5,176,920 |
| 2022-08-12 | $11.70 | $11.75 | $11.46 | $11.46 | $11.46 | 6,179,850 |
| 2022-08-11 | $12.00 | $12.12 | $11.66 | $11.71 | $11.71 | 8,188,550 |
| 2022-08-10 | $11.80 | $12.25 | $11.70 | $11.90 | $11.90 | 10,539,640 |
| 2022-08-09 | $11.69 | $11.78 | $11.37 | $11.73 | $11.73 | 7,547,250 |
| 2022-08-08 | $11.30 | $11.93 | $11.30 | $11.71 | $11.71 | 8,139,390 |
| 2022-08-05 | $11.62 | $11.82 | $11.26 | $11.49 | $11.49 | 10,372,980 |
| 2022-08-04 | $12.13 | $12.20 | $11.57 | $11.66 | $11.66 | 13,967,800 |
| 2022-08-03 | $11.69 | $12.57 | $11.11 | $12.38 | $12.38 | 21,236,380 |
| 2022-08-02 | $11.95 | $12.35 | $11.76 | $12.13 | $12.13 | 18,965,450 |
| 2022-08-01 | $12.01 | $12.26 | $11.63 | $11.84 | $11.84 | 5,607,500 |
| 2022-07-29 | $11.89 | $11.94 | $11.60 | $11.84 | $11.84 | 6,191,300 |
| 2022-07-28 | $11.83 | $12.03 | $11.67 | $12.01 | $12.01 | 8,489,650 |
| 2022-07-27 | $11.45 | $12.35 | $11.43 | $11.82 | $11.82 | 11,890,150 |
| 2022-07-26 | $11.19 | $11.55 | $11.09 | $11.50 | $11.50 | 5,158,710 |
| 2022-07-25 | $11.54 | $11.81 | $11.17 | $11.22 | $11.22 | 5,352,470 |
| 2022-07-22 | $11.32 | $11.56 | $11.15 | $11.54 | $11.54 | 6,113,970 |
| 2022-07-21 | $11.70 | $11.78 | $11.39 | $11.40 | $11.40 | 10,668,670 |
| 2022-07-20 | $11.18 | $12.19 | $11.07 | $11.93 | $11.93 | 16,649,220 |
| 2022-07-19 | $11.06 | $11.28 | $11.04 | $11.10 | $11.10 | 4,860,610 |
| 2022-07-18 | $10.76 | $11.10 | $10.76 | $11.09 | $11.09 | 5,840,180 |
| 2022-07-15 | $10.78 | $11.10 | $10.73 | $10.79 | $10.79 | 6,221,780 |
| 2022-07-14 | $10.62 | $10.92 | $10.50 | $10.83 | $10.83 | 5,993,900 |
| 2022-07-13 | $10.67 | $10.70 | $10.45 | $10.58 | $10.58 | 3,789,500 |
| 2022-07-12 | $10.94 | $11.05 | $10.46 | $10.50 | $10.50 | 7,738,030 |
| 2022-07-11 | $10.85 | $11.24 | $10.46 | $10.94 | $10.94 | 8,627,130 |
| 2022-07-08 | $11.01 | $11.09 | $10.70 | $10.85 | $10.85 | 7,737,400 |
| 2022-07-07 | $11.11 | $11.54 | $10.91 | $11.01 | $11.01 | 11,824,340 |
| 2022-07-06 | $10.77 | $11.60 | $10.58 | $11.32 | $11.30 | 15,264,590 |
| 2022-07-05 | $10.70 | $11.25 | $10.32 | $10.98 | $10.96 | 13,332,690 |
| 2022-07-04 | $10.16 | $11.25 | $10.08 | $10.70 | $10.68 | 12,122,460 |
| 2022-07-01 | $10.23 | $10.38 | $10.09 | $10.15 | $10.13 | 3,329,400 |
| 2022-06-30 | $10.43 | $10.49 | $10.15 | $10.23 | $10.21 | 4,255,040 |
| 2022-06-29 | $10.70 | $10.77 | $10.28 | $10.30 | $10.28 | 6,832,300 |
| 2022-06-28 | $10.40 | $10.92 | $10.16 | $10.81 | $10.79 | 11,077,290 |
| 2022-06-27 | $10.34 | $10.35 | $10.14 | $10.22 | $10.20 | 4,068,590 |
| 2022-06-24 | $9.99 | $10.35 | $9.96 | $10.24 | $10.22 | 8,012,260 |
| 2022-06-23 | $9.51 | $9.98 | $9.51 | $9.96 | $9.94 | 6,261,250 |
| 2022-06-22 | $9.85 | $9.87 | $9.51 | $9.54 | $9.52 | 3,093,800 |
| 2022-06-21 | $9.76 | $9.89 | $9.70 | $9.82 | $9.80 | 3,449,520 |
| 2022-06-20 | $9.79 | $9.92 | $9.74 | $9.80 | $9.78 | 2,907,900 |
| 2022-06-17 | $9.81 | $9.93 | $9.58 | $9.74 | $9.72 | 3,160,610 |
| 2022-06-16 | $9.78 | $9.98 | $9.72 | $9.85 | $9.83 | 3,842,450 |
| 2022-06-15 | $9.87 | $10.17 | $9.77 | $9.79 | $9.77 | 3,843,300 |
| 2022-06-14 | $9.92 | $10.01 | $9.52 | $9.77 | $9.75 | 3,712,800 |
| 2022-06-13 | $9.90 | $10.13 | $9.86 | $10.02 | $10.00 | 2,908,020 |
| 2022-06-10 | $9.58 | $10.03 | $9.51 | $9.85 | $9.83 | 3,289,620 |
| 2022-06-09 | $9.95 | $9.95 | $9.52 | $9.59 | $9.57 | 2,815,100 |
| 2022-06-08 | $10.08 | $10.08 | $9.64 | $9.94 | $9.92 | 3,498,000 |
| 2022-06-07 | $10.24 | $10.31 | $9.97 | $10.07 | $10.05 | 2,757,500 |
| 2022-06-06 | $10.21 | $10.34 | $10.12 | $10.27 | $10.25 | 3,206,000 |
| 2022-06-02 | $10.09 | $10.27 | $9.94 | $10.21 | $10.19 | 3,734,800 |
| 2022-06-01 | $9.95 | $10.16 | $9.85 | $10.04 | $10.02 | 3,267,900 |
| 2022-05-31 | $9.97 | $10.03 | $9.81 | $9.95 | $9.93 | 2,131,100 |
| 2022-05-30 | $9.97 | $10.02 | $9.78 | $9.99 | $9.97 | 2,467,400 |
| 2022-05-27 | $10.08 | $10.16 | $9.78 | $9.90 | $9.88 | 2,740,880 |
| 2022-05-26 | $9.76 | $10.18 | $9.63 | $10.00 | $9.98 | 4,377,900 |
| 2022-05-25 | $9.38 | $9.77 | $9.32 | $9.76 | $9.74 | 3,419,100 |
| 2022-05-24 | $9.89 | $10.28 | $9.38 | $9.40 | $9.38 | 5,368,650 |
| 2022-05-23 | $9.73 | $9.94 | $9.73 | $9.93 | $9.91 | 2,057,900 |
| 2022-05-20 | $9.87 | $9.98 | $9.70 | $9.80 | $9.78 | 4,832,900 |
| 2022-05-19 | $9.79 | $10.00 | $9.77 | $9.94 | $9.92 | 2,016,680 |
| 2022-05-18 | $9.79 | $10.04 | $9.70 | $9.91 | $9.89 | 2,980,800 |
| 2022-05-17 | $9.86 | $10.00 | $9.70 | $9.83 | $9.81 | 2,287,420 |
| 2022-05-16 | $10.01 | $10.27 | $9.85 | $9.91 | $9.89 | 3,691,600 |
| 2022-05-13 | $9.83 | $9.99 | $9.77 | $9.83 | $9.81 | 2,587,050 |
| 2022-05-12 | $9.52 | $10.09 | $9.50 | $9.86 | $9.84 | 5,281,920 |
| 2022-05-11 | $10.53 | $11.00 | $9.68 | $9.69 | $9.67 | 8,447,900 |
| 2022-05-10 | $9.39 | $9.80 | $9.32 | $9.70 | $9.68 | 3,347,350 |
| 2022-05-09 | $9.00 | $9.77 | $9.00 | $9.52 | $9.50 | 3,515,500 |
| 2022-05-06 | $9.01 | $9.40 | $8.96 | $9.22 | $9.20 | 2,203,000 |
| 2022-05-05 | $8.96 | $9.36 | $8.91 | $9.26 | $9.24 | 3,018,060 |
| 2022-05-04 | $9.00 | $9.00 | $9.00 | $9.00 | $8.98 | 0 |
| 2022-05-03 | $9.00 | $9.00 | $9.00 | $9.00 | $8.98 | 0 |
| 2022-04-29 | $8.54 | $9.10 | $8.54 | $9.00 | $8.98 | 3,516,200 |
| 2022-04-28 | $8.69 | $8.69 | $8.40 | $8.49 | $8.47 | 3,158,000 |
| 2022-04-27 | $8.19 | $8.73 | $8.09 | $8.71 | $8.69 | 4,231,450 |
| 2022-04-26 | $8.81 | $8.98 | $8.31 | $8.35 | $8.33 | 4,366,660 |
| 2022-04-25 | $9.60 | $9.60 | $8.83 | $8.86 | $8.84 | 4,744,550 |
| 2022-04-22 | $9.96 | $10.03 | $9.60 | $9.69 | $9.67 | 3,824,650 |
| 2022-04-21 | $10.40 | $10.57 | $9.91 | $9.91 | $9.89 | 3,952,350 |
| 2022-04-20 | $10.58 | $10.74 | $10.36 | $10.48 | $10.46 | 2,974,300 |
| 2022-04-19 | $10.38 | $10.76 | $10.37 | $10.63 | $10.61 | 3,608,300 |
| 2022-04-18 | $10.37 | $10.55 | $10.18 | $10.46 | $10.44 | 4,061,850 |
| 2022-04-15 | $10.35 | $10.66 | $10.19 | $10.63 | $10.61 | 4,675,070 |
| 2022-04-14 | $10.36 | $10.67 | $10.29 | $10.45 | $10.43 | 3,510,900 |
| 2022-04-13 | $10.62 | $10.65 | $10.30 | $10.33 | $10.31 | 3,010,160 |
| 2022-04-12 | $10.44 | $10.77 | $10.29 | $10.71 | $10.69 | 4,423,200 |
| 2022-04-11 | $10.78 | $10.78 | $10.38 | $10.40 | $10.38 | 3,316,750 |
| 2022-04-08 | $11.00 | $11.11 | $10.76 | $10.80 | $10.78 | 3,966,300 |
| 2022-04-07 | $11.26 | $11.51 | $11.00 | $11.05 | $11.03 | 5,167,200 |
| 2022-04-06 | $11.10 | $11.35 | $11.09 | $11.30 | $11.28 | 3,867,750 |
| 2022-04-05 | $11.10 | $11.10 | $11.10 | $11.10 | $11.08 | 0 |
| 2022-04-04 | $11.10 | $11.10 | $11.10 | $11.10 | $11.08 | 0 |
| 2022-04-01 | $11.28 | $11.33 | $11.09 | $11.10 | $11.08 | 4,619,260 |
| 2022-03-31 | $11.38 | $11.57 | $11.26 | $11.29 | $11.27 | 5,345,000 |
| 2022-03-30 | $11.39 | $11.62 | $11.23 | $11.45 | $11.43 | 6,619,010 |
| 2022-03-29 | $11.64 | $11.91 | $11.34 | $11.39 | $11.37 | 6,891,850 |
| 2022-03-28 | $12.13 | $12.16 | $11.57 | $11.68 | $11.66 | 10,227,410 |
| 2022-03-25 | $12.05 | $12.58 | $12.00 | $12.40 | $12.38 | 12,432,500 |
| 2022-03-24 | $12.10 | $12.87 | $11.93 | $12.17 | $12.15 | 14,776,630 |
| 2022-03-23 | $12.62 | $13.20 | $12.15 | $12.45 | $12.43 | 26,363,400 |
| 2022-03-22 | $12.60 | $13.32 | $12.60 | $13.32 | $13.30 | 13,185,450 |
| 2022-03-21 | $11.10 | $11.14 | $10.93 | $11.10 | $11.08 | 2,709,050 |
| 2022-03-18 | $10.92 | $11.06 | $10.81 | $11.03 | $11.01 | 2,689,350 |
| 2022-03-17 | $10.77 | $11.10 | $10.77 | $10.91 | $10.89 | 3,355,450 |
| 2022-03-16 | $10.71 | $10.80 | $10.25 | $10.73 | $10.71 | 4,125,850 |
| 2022-03-15 | $11.08 | $11.25 | $10.50 | $10.51 | $10.49 | 5,030,650 |
| 2022-03-14 | $11.31 | $11.78 | $11.19 | $11.21 | $11.19 | 4,743,800 |
| 2022-03-11 | $11.28 | $11.42 | $11.05 | $11.42 | $11.40 | 2,359,250 |
| 2022-03-10 | $11.29 | $11.54 | $11.29 | $11.41 | $11.39 | 3,995,900 |
| 2022-03-09 | $11.51 | $11.64 | $10.58 | $11.12 | $11.10 | 5,616,450 |
| 2022-03-08 | $12.18 | $12.24 | $11.50 | $11.52 | $11.50 | 4,953,450 |
| 2022-03-07 | $12.39 | $12.54 | $12.11 | $12.24 | $12.22 | 4,303,350 |
| 2022-03-04 | $12.66 | $12.72 | $12.32 | $12.32 | $12.30 | 4,156,350 |
| 2022-03-03 | $12.80 | $12.88 | $12.57 | $12.62 | $12.60 | 5,027,400 |
| 2022-03-02 | $12.83 | $13.18 | $12.83 | $12.85 | $12.83 | 5,880,570 |
| 2022-03-01 | $12.56 | $13.19 | $12.43 | $12.98 | $12.96 | 9,222,180 |
| 2022-02-28 | $12.77 | $13.07 | $12.50 | $12.62 | $12.60 | 8,508,360 |
| 2022-02-25 | $12.80 | $13.00 | $12.55 | $12.69 | $12.67 | 11,512,110 |
| 2022-02-24 | $12.43 | $14.00 | $12.29 | $13.23 | $13.21 | 20,405,500 |
| 2022-02-23 | $12.10 | $12.46 | $12.07 | $12.38 | $12.36 | 3,471,200 |
| 2022-02-22 | $12.61 | $12.65 | $12.15 | $12.17 | $12.15 | 4,715,350 |
| 2022-02-21 | $12.06 | $12.39 | $12.03 | $12.35 | $12.33 | 3,586,270 |
| 2022-02-18 | $12.20 | $12.20 | $11.95 | $12.06 | $12.04 | 2,245,000 |
| 2022-02-17 | $12.02 | $12.39 | $11.94 | $12.21 | $12.19 | 3,437,810 |
| 2022-02-16 | $12.10 | $12.18 | $12.05 | $12.11 | $12.09 | 2,275,700 |
| 2022-02-15 | $12.06 | $12.37 | $12.00 | $12.25 | $12.23 | 2,751,900 |
| 2022-02-14 | $12.09 | $12.46 | $12.00 | $12.12 | $12.10 | 3,136,900 |
| 2022-02-11 | $12.05 | $12.10 | $11.86 | $11.90 | $11.88 | 2,175,400 |
| 2022-02-10 | $12.23 | $12.23 | $12.03 | $12.06 | $12.04 | 1,610,100 |
| 2022-02-09 | $12.02 | $12.22 | $11.97 | $12.19 | $12.17 | 1,916,100 |
| 2022-02-08 | $11.90 | $12.02 | $11.79 | $12.00 | $11.98 | 1,607,200 |
| 2022-02-07 | $11.74 | $11.97 | $11.68 | $11.86 | $11.84 | 1,975,500 |
| 2022-02-04 | $11.60 | $11.60 | $11.60 | $11.60 | $11.58 | 0 |
| 2022-02-03 | $11.60 | $11.60 | $11.60 | $11.60 | $11.58 | 0 |
| 2022-02-02 | $11.60 | $11.60 | $11.60 | $11.60 | $11.58 | 0 |
| 2022-02-01 | $11.60 | $11.60 | $11.60 | $11.60 | $11.58 | 0 |
| 2022-01-28 | $11.44 | $11.75 | $11.30 | $11.60 | $11.58 | 2,409,400 |
| 2022-01-27 | $12.02 | $12.02 | $11.33 | $11.33 | $11.31 | 3,397,210 |
| 2022-01-26 | $11.83 | $12.02 | $11.60 | $11.93 | $11.91 | 3,234,270 |
| 2022-01-25 | $12.24 | $12.72 | $11.95 | $12.01 | $11.99 | 5,609,000 |
| 2022-01-24 | $12.06 | $12.24 | $12.03 | $12.14 | $12.12 | 1,856,100 |
| 2022-01-21 | $12.25 | $12.30 | $12.01 | $12.09 | $12.07 | 2,194,600 |
| 2022-01-20 | $12.71 | $12.82 | $12.22 | $12.30 | $12.28 | 3,986,500 |
| 2022-01-19 | $12.86 | $12.95 | $12.64 | $12.74 | $12.72 | 2,584,700 |
| 2022-01-18 | $13.10 | $13.14 | $12.81 | $12.86 | $12.84 | 3,214,000 |
| 2022-01-17 | $12.86 | $13.12 | $12.75 | $13.09 | $13.07 | 3,148,310 |
| 2022-01-14 | $12.86 | $13.06 | $12.75 | $12.76 | $12.74 | 2,735,250 |
| 2022-01-13 | $13.03 | $13.18 | $12.93 | $12.95 | $12.93 | 2,559,900 |
| 2022-01-12 | $12.92 | $13.08 | $12.89 | $13.06 | $13.04 | 2,234,150 |
| 2022-01-11 | $12.95 | $13.09 | $12.84 | $12.88 | $12.86 | 2,390,410 |
| 2022-01-10 | $12.78 | $13.14 | $12.53 | $12.95 | $12.93 | 4,061,850 |
| 2022-01-07 | $13.17 | $13.40 | $12.82 | $12.85 | $12.83 | 6,482,740 |
| 2022-01-06 | $13.11 | $13.22 | $12.94 | $13.15 | $13.13 | 3,533,750 |
| 2022-01-05 | $13.41 | $13.48 | $13.01 | $13.14 | $13.12 | 4,822,370 |
| 2022-01-04 | $13.25 | $13.48 | $13.23 | $13.41 | $13.39 | 5,008,580 |
| 2022-01-03 | $13.31 | $13.31 | $13.31 | $13.31 | $13.29 | 0 |
| 2021-12-31 | $13.39 | $13.51 | $13.26 | $13.31 | $13.29 | 3,842,450 |
| 2021-12-30 | $13.24 | $13.42 | $13.09 | $13.31 | $13.29 | 4,049,380 |
| 2021-12-29 | $13.19 | $13.37 | $13.11 | $13.25 | $13.23 | 3,455,100 |
| 2021-12-28 | $13.00 | $13.18 | $12.93 | $13.12 | $13.10 | 2,351,850 |
| 2021-12-27 | $12.90 | $13.08 | $12.85 | $12.95 | $12.93 | 2,318,500 |
| 2021-12-24 | $13.36 | $13.36 | $12.87 | $12.87 | $12.85 | 4,500,000 |
| 2021-12-23 | $13.68 | $13.68 | $13.19 | $13.19 | $13.17 | 7,021,150 |
| 2021-12-22 | $13.73 | $13.94 | $13.56 | $13.64 | $13.62 | 4,834,650 |
| 2021-12-21 | $13.58 | $13.74 | $13.51 | $13.73 | $13.71 | 3,379,000 |
| 2021-12-20 | $13.97 | $14.19 | $13.55 | $13.65 | $13.63 | 6,364,900 |
| 2021-12-17 | $14.34 | $14.50 | $14.04 | $14.08 | $14.05 | 7,650,400 |
| 2021-12-16 | $14.15 | $14.29 | $13.96 | $14.06 | $14.03 | 4,820,850 |
| 2021-12-15 | $14.37 | $14.37 | $14.02 | $14.12 | $14.09 | 6,694,210 |
| 2021-12-14 | $13.50 | $14.66 | $13.37 | $14.28 | $14.25 | 16,013,980 |
| 2021-12-13 | $13.54 | $13.62 | $13.35 | $13.52 | $13.50 | 3,965,750 |
| 2021-12-07 | $14.53 | $14.58 | $13.73 | $13.90 | $13.87 | 8,397,560 |
| 2021-12-06 | $14.18 | $14.72 | $14.02 | $14.51 | $14.48 | 13,084,100 |
| 2021-12-03 | $14.38 | $14.38 | $14.38 | $14.38 | $14.35 | 16,089,440 |
| 2021-12-02 | $13.84 | $13.84 | $13.84 | $13.84 | $13.81 | 5,860,050 |
| 2021-12-01 | $14.36 | $14.45 | $14.15 | $14.31 | $14.28 | 6,434,200 |
| 2021-11-30 | $14.14 | $14.58 | $14.06 | $14.36 | $14.33 | 10,850,850 |
| 2021-11-29 | $13.33 | $14.38 | $13.25 | $14.21 | $14.18 | 11,468,900 |
| 2021-11-26 | $13.67 | $13.83 | $13.53 | $13.57 | $13.55 | 4,817,450 |
| 2021-11-25 | $13.78 | $13.91 | $13.66 | $13.73 | $13.71 | 3,551,000 |
| 2021-11-24 | $13.90 | $14.02 | $13.63 | $13.78 | $13.76 | 4,278,400 |
| 2021-11-23 | $14.01 | $14.07 | $13.67 | $13.87 | $13.84 | 5,605,100 |
| 2021-11-22 | $13.93 | $14.04 | $13.84 | $13.95 | $13.92 | 4,975,900 |
| 2021-11-19 | $14.18 | $14.24 | $13.88 | $13.99 | $13.96 | 5,569,000 |
| 2021-11-18 | $13.76 | $14.24 | $13.55 | $14.07 | $14.04 | 8,727,180 |
| 2021-11-17 | $13.52 | $13.77 | $13.35 | $13.71 | $13.69 | 4,829,100 |
| 2021-11-16 | $14.02 | $14.05 | $13.42 | $13.49 | $13.47 | 7,507,600 |
| 2021-11-15 | $13.92 | $14.26 | $13.85 | $14.11 | $14.08 | 6,870,350 |
| 2021-11-12 | $13.74 | $14.06 | $13.60 | $13.96 | $13.93 | 8,090,550 |
| 2021-11-11 | $13.85 | $13.85 | $13.60 | $13.67 | $13.65 | 5,132,250 |
| 2021-11-10 | $13.61 | $13.97 | $13.57 | $13.73 | $13.71 | 6,502,750 |
| 2021-11-09 | $13.26 | $13.74 | $13.18 | $13.64 | $13.62 | 7,195,990 |
| 2021-11-08 | $13.17 | $13.33 | $12.93 | $13.31 | $13.29 | 4,561,210 |
| 2021-11-05 | $13.19 | $13.19 | $13.19 | $13.19 | $13.17 | 5,100,600 |
| 2021-11-04 | $13.22 | $13.29 | $13.04 | $13.19 | $13.17 | 4,962,900 |
| 2021-11-03 | $13.10 | $13.33 | $12.90 | $13.19 | $13.17 | 6,376,000 |
| 2021-11-02 | $13.01 | $13.62 | $13.01 | $13.49 | $13.47 | 11,058,250 |
| 2021-11-01 | $12.71 | $13.10 | $12.71 | $12.90 | $12.88 | 4,271,010 |
| 2021-10-29 | $12.26 | $12.80 | $12.17 | $12.71 | $12.69 | 5,262,490 |
| 2021-10-28 | $12.60 | $12.87 | $12.11 | $12.17 | $12.15 | 5,586,900 |
| 2021-10-27 | $13.39 | $13.60 | $12.89 | $12.94 | $12.92 | 5,262,340 |
| 2021-10-26 | $13.02 | $13.36 | $12.97 | $13.07 | $13.05 | 3,487,650 |
| 2021-10-25 | $13.03 | $13.19 | $12.89 | $13.14 | $13.12 | 3,381,000 |
| 2021-10-22 | $13.49 | $13.52 | $12.99 | $13.03 | $13.01 | 4,474,800 |
| 2021-10-21 | $13.70 | $13.75 | $13.17 | $13.25 | $13.23 | 4,658,950 |
| 2021-10-20 | $13.71 | $13.86 | $13.45 | $13.58 | $13.56 | 4,855,200 |
| 2021-10-19 | $14.30 | $14.34 | $13.66 | $13.73 | $13.71 | 7,598,600 |
| 2021-10-18 | $13.87 | $14.50 | $13.65 | $14.30 | $14.27 | 6,022,720 |
| 2021-10-15 | $14.08 | $14.70 | $14.08 | $14.28 | $14.25 | 6,062,600 |
| 2021-10-14 | $14.16 | $14.76 | $14.11 | $14.17 | $14.14 | 6,456,650 |
| 2021-10-13 | $14.31 | $14.48 | $13.92 | $14.26 | $14.23 | 6,113,150 |
| 2021-10-12 | $13.89 | $15.00 | $13.70 | $14.57 | $14.54 | 10,579,170 |
| 2021-10-11 | $13.23 | $15.12 | $13.23 | $14.38 | $14.35 | 11,731,600 |
| 2021-10-08 | $13.23 | $13.42 | $13.18 | $13.27 | $13.25 | 2,639,950 |
| 2021-10-07 | $13.11 | $13.11 | $13.11 | $13.11 | $13.09 | 0 |
| 2021-10-06 | $13.11 | $13.11 | $13.11 | $13.11 | $13.09 | 0 |
| 2021-09-30 | $12.78 | $13.13 | $12.78 | $13.11 | $13.09 | 3,284,850 |
| 2021-09-29 | $13.20 | $13.38 | $12.70 | $12.71 | $12.69 | 4,199,200 |
| 2021-09-28 | $13.28 | $13.53 | $13.22 | $13.30 | $13.28 | 3,392,850 |
| 2021-09-27 | $14.00 | $14.18 | $13.10 | $13.27 | $13.25 | 5,776,280 |
| 2021-09-24 | $14.40 | $14.49 | $14.00 | $14.01 | $13.98 | 4,448,200 |
| 2021-09-23 | $14.21 | $14.57 | $14.10 | $14.42 | $14.39 | 6,164,800 |
| 2021-09-22 | $14.05 | $14.39 | $13.86 | $14.13 | $14.10 | 3,869,700 |
| 2021-09-21 | $14.20 | $14.20 | $14.20 | $14.20 | $14.17 | 0 |
| 2021-09-20 | $14.20 | $14.20 | $14.20 | $14.20 | $14.17 | 0 |
| 2021-09-17 | $15.07 | $15.25 | $14.00 | $14.20 | $14.17 | 9,284,700 |
| 2021-09-16 | $15.40 | $15.61 | $15.00 | $15.00 | $14.97 | 6,721,000 |
| 2021-09-15 | $15.25 | $15.55 | $15.00 | $15.35 | $15.32 | 5,326,950 |
| 2021-09-14 | $15.46 | $15.92 | $15.37 | $15.40 | $15.37 | 6,253,650 |
| 2021-09-13 | $15.75 | $15.90 | $15.50 | $15.51 | $15.48 | 6,304,000 |
| 2021-09-10 | $16.20 | $16.30 | $15.81 | $15.90 | $15.87 | 9,216,960 |
| 2021-09-09 | $15.76 | $16.50 | $15.36 | $16.40 | $16.37 | 13,732,650 |
| 2021-09-08 | $15.90 | $16.09 | $15.66 | $15.72 | $15.69 | 7,479,700 |
| 2021-09-07 | $15.73 | $16.15 | $15.58 | $15.96 | $15.93 | 8,983,260 |
| 2021-09-06 | $15.66 | $15.90 | $15.05 | $15.75 | $15.72 | 9,221,110 |
| 2021-09-03 | $15.58 | $16.08 | $15.32 | $15.66 | $15.63 | 9,642,750 |
| 2021-09-02 | $15.24 | $15.70 | $14.78 | $15.51 | $15.48 | 9,965,700 |
| 2021-09-01 | $16.49 | $16.49 | $15.08 | $15.40 | $15.37 | 16,392,150 |
| 2021-08-31 | $16.19 | $16.77 | $15.91 | $16.57 | $16.54 | 14,603,860 |
| 2021-08-30 | $15.92 | $16.77 | $15.88 | $16.29 | $16.26 | 13,911,360 |
| 2021-08-27 | $17.07 | $17.07 | $16.02 | $16.05 | $16.02 | 18,892,110 |
| 2021-08-26 | $16.95 | $17.45 | $16.50 | $17.25 | $17.22 | 24,691,600 |
| 2021-08-25 | $17.18 | $17.42 | $16.73 | $16.89 | $16.86 | 24,589,260 |
| 2021-08-24 | $17.81 | $18.77 | $16.30 | $17.81 | $17.78 | 41,899,790 |
| 2021-08-23 | $19.72 | $19.99 | $18.68 | $19.35 | $19.31 | 37,525,150 |
| 2021-08-20 | $18.92 | $20.29 | $18.08 | $19.26 | $19.23 | 52,351,090 |
| 2021-08-19 | $15.63 | $18.64 | $15.62 | $18.64 | $18.61 | 41,768,780 |
| 2021-08-18 | $15.09 | $15.94 | $14.89 | $15.53 | $15.50 | 12,332,090 |
| 2021-08-17 | $15.50 | $16.06 | $14.93 | $15.23 | $15.20 | 14,783,200 |
| 2021-08-16 | $15.89 | $16.17 | $15.52 | $15.58 | $15.55 | 10,890,150 |
| 2021-08-13 | $16.45 | $17.10 | $15.97 | $16.05 | $16.02 | 16,196,650 |
| 2021-08-12 | $16.54 | $17.18 | $16.18 | $16.71 | $16.68 | 21,113,350 |
| 2021-08-11 | $15.93 | $16.80 | $15.75 | $16.41 | $16.38 | 16,977,100 |
| 2021-08-10 | $15.34 | $16.40 | $15.34 | $16.04 | $16.01 | 17,050,100 |
| 2021-08-09 | $15.80 | $15.98 | $15.36 | $15.46 | $15.43 | 8,825,550 |
| 2021-08-06 | $15.79 | $16.10 | $15.35 | $15.70 | $15.67 | 11,891,150 |
| 2021-08-05 | $15.70 | $16.28 | $15.39 | $15.91 | $15.88 | 21,862,950 |
| 2021-08-04 | $14.77 | $15.73 | $14.77 | $15.52 | $15.49 | 13,527,450 |
| 2021-08-03 | $15.16 | $15.36 | $14.70 | $14.85 | $14.82 | 9,288,800 |
| 2021-08-02 | $13.78 | $15.20 | $13.78 | $15.19 | $15.16 | 14,538,990 |
| 2021-07-30 | $14.05 | $14.16 | $13.60 | $13.99 | $13.96 | 6,795,200 |
| 2021-07-29 | $13.60 | $14.19 | $13.50 | $13.82 | $13.79 | 7,288,200 |
| 2021-07-28 | $14.84 | $14.84 | $12.80 | $13.45 | $13.43 | 11,094,350 |
| 2021-07-27 | $15.22 | $15.67 | $14.87 | $15.02 | $14.99 | 15,227,100 |
| 2021-07-26 | $14.89 | $15.65 | $14.78 | $15.47 | $15.44 | 20,025,030 |
| 2021-07-23 | $14.36 | $15.50 | $13.95 | $15.04 | $15.01 | 16,997,100 |
| 2021-07-22 | $14.61 | $14.68 | $14.10 | $14.42 | $14.39 | 6,462,400 |
| 2021-07-21 | $14.50 | $14.90 | $14.38 | $14.69 | $14.66 | 8,648,700 |
| 2021-07-20 | $14.24 | $14.72 | $13.86 | $14.53 | $14.50 | 11,378,200 |
| 2021-07-19 | $13.51 | $15.34 | $13.51 | $14.42 | $14.39 | 15,382,000 |
| 2021-07-16 | $13.80 | $14.26 | $12.77 | $13.36 | $13.34 | 15,937,750 |
| 2021-07-15 | $14.44 | $14.95 | $14.33 | $14.70 | $14.67 | 4,512,900 |
| 2021-07-14 | $15.02 | $15.12 | $14.40 | $14.46 | $14.43 | 6,332,700 |
| 2021-07-13 | $14.71 | $15.19 | $14.52 | $15.11 | $15.08 | 8,264,250 |
| 2021-07-12 | $14.87 | $15.12 | $14.68 | $14.70 | $14.67 | 6,936,600 |
| 2021-07-09 | $15.10 | $15.30 | $14.77 | $14.87 | $14.84 | 7,192,950 |
| 2021-07-08 | $14.82 | $15.79 | $14.82 | $15.29 | $15.26 | 11,905,550 |
| 2021-07-07 | $14.46 | $15.18 | $14.42 | $14.89 | $14.86 | 7,230,650 |
| 2021-07-06 | $14.31 | $15.00 | $14.26 | $14.70 | $14.67 | 6,932,550 |
| 2021-07-05 | $14.18 | $14.48 | $14.08 | $14.40 | $14.37 | 4,009,900 |
| 2021-07-02 | $14.04 | $14.36 | $13.88 | $14.20 | $14.17 | 6,213,600 |
| 2021-07-01 | $15.43 | $15.58 | $14.14 | $14.20 | $14.17 | 10,249,220 |
| 2021-06-30 | $15.00 | $15.36 | $14.85 | $15.36 | $15.33 | 6,718,450 |
| 2021-06-29 | $15.50 | $15.95 | $14.96 | $15.00 | $14.97 | 8,688,420 |
| 2021-06-28 | $15.52 | $16.08 | $15.42 | $15.66 | $15.63 | 8,448,780 |
| 2021-06-25 | $16.17 | $16.29 | $15.53 | $15.59 | $15.56 | 10,986,050 |
| 2021-06-24 | $16.63 | $17.37 | $16.31 | $16.32 | $16.29 | 15,116,720 |
| 2021-06-23 | $16.70 | $16.96 | $16.21 | $16.63 | $16.60 | 17,197,360 |
| 2021-06-22 | $16.29 | $18.34 | $16.01 | $17.10 | $17.07 | 28,273,260 |
| 2021-06-21 | $14.99 | $17.00 | $14.99 | $16.70 | $16.67 | 21,028,450 |
| 2021-06-18 | $15.16 | $15.89 | $14.79 | $15.20 | $15.17 | 13,218,870 |
| 2021-06-17 | $15.40 | $15.98 | $14.85 | $15.15 | $15.12 | 10,538,460 |
| 2021-06-16 | $15.60 | $15.82 | $15.05 | $15.60 | $15.37 | 12,054,950 |
| 2021-06-15 | $14.67 | $16.27 | $14.45 | $15.93 | $15.69 | 18,569,890 |
| 2021-06-14 | $14.85 | $14.85 | $14.85 | $14.85 | $14.63 | 0 |
| 2021-06-11 | $15.10 | $15.47 | $14.75 | $14.85 | $14.63 | 13,040,300 |
| 2021-06-10 | $14.69 | $15.69 | $14.55 | $15.40 | $15.17 | 19,365,050 |
| 2021-06-09 | $13.58 | $15.91 | $13.58 | $15.27 | $15.04 | 25,642,590 |
| 2021-06-08 | $12.84 | $13.66 | $12.73 | $13.50 | $13.30 | 10,189,250 |
| 2021-06-07 | $12.80 | $13.16 | $12.61 | $12.88 | $12.69 | 4,207,620 |
| 2021-06-04 | $12.90 | $13.09 | $12.80 | $12.92 | $12.73 | 2,726,770 |
| 2021-06-03 | $13.07 | $13.17 | $12.87 | $12.89 | $12.70 | 3,319,350 |
| 2021-06-02 | $13.35 | $13.53 | $12.99 | $13.03 | $12.84 | 4,580,750 |
| 2021-06-01 | $13.41 | $13.55 | $13.25 | $13.36 | $13.16 | 4,867,950 |
| 2021-05-31 | $13.49 | $13.67 | $13.23 | $13.53 | $13.33 | 5,515,500 |
| 2021-05-28 | $13.28 | $13.49 | $13.19 | $13.36 | $13.16 | 4,288,600 |
| 2021-05-27 | $13.18 | $13.35 | $13.11 | $13.22 | $13.02 | 3,498,050 |
| 2021-05-26 | $13.38 | $13.50 | $13.15 | $13.23 | $13.03 | 4,608,100 |
| 2021-05-25 | $12.85 | $13.45 | $12.80 | $13.27 | $13.07 | 6,635,600 |
| 2021-05-24 | $12.70 | $13.07 | $12.68 | $12.87 | $12.68 | 3,625,200 |
| 2021-05-21 | $13.02 | $13.15 | $12.70 | $12.77 | $12.58 | 4,876,200 |
| 2021-05-20 | $12.98 | $13.39 | $12.93 | $13.11 | $12.92 | 4,124,650 |
| 2021-05-19 | $13.07 | $13.29 | $13.00 | $13.08 | $12.89 | 4,740,550 |
| 2021-05-18 | $12.42 | $13.33 | $12.42 | $13.13 | $12.94 | 8,209,050 |
| 2021-05-17 | $12.92 | $13.13 | $12.54 | $12.60 | $12.41 | 6,598,000 |
| 2021-05-14 | $12.29 | $13.25 | $12.20 | $12.90 | $12.71 | 9,786,400 |
| 2021-05-13 | $12.16 | $12.68 | $12.13 | $12.29 | $12.11 | 4,564,300 |
| 2021-05-12 | $12.41 | $12.45 | $12.15 | $12.25 | $12.07 | 3,516,950 |
| 2021-05-11 | $11.98 | $12.96 | $11.91 | $12.41 | $12.23 | 5,673,440 |
| 2021-05-10 | $12.07 | $12.15 | $11.83 | $12.00 | $11.82 | 2,635,960 |
| 2021-05-07 | $12.28 | $12.48 | $12.02 | $12.04 | $11.86 | 2,454,800 |
| 2021-05-06 | $11.94 | $12.48 | $11.80 | $12.27 | $12.09 | 3,136,900 |
| 2021-05-05 | $11.98 | $11.98 | $11.98 | $11.98 | $11.80 | 0 |
| 2021-05-04 | $11.98 | $11.98 | $11.98 | $11.98 | $11.80 | 0 |
| 2021-04-30 | $12.32 | $12.37 | $11.86 | $11.98 | $11.80 | 3,391,200 |
| 2021-04-29 | $12.38 | $12.48 | $12.24 | $12.31 | $12.13 | 2,307,610 |
| 2021-04-28 | $12.62 | $12.68 | $12.23 | $12.38 | $12.20 | 3,586,550 |
| 2021-04-27 | $13.31 | $13.31 | $12.55 | $12.65 | $12.46 | 4,191,700 |
| 2021-04-26 | $13.41 | $13.61 | $13.27 | $13.33 | $13.13 | 2,516,240 |
| 2021-04-23 | $13.60 | $13.61 | $13.28 | $13.30 | $13.10 | 2,798,400 |
| 2021-04-22 | $13.81 | $13.92 | $13.58 | $13.60 | $13.40 | 2,762,000 |
| 2021-04-21 | $13.67 | $13.93 | $13.57 | $13.70 | $13.50 | 3,271,800 |
| 2021-04-20 | $13.58 | $13.89 | $13.52 | $13.69 | $13.49 | 5,005,320 |
| 2021-04-19 | $13.37 | $13.63 | $13.29 | $13.58 | $13.38 | 2,730,470 |
| 2021-04-16 | $13.25 | $13.44 | $13.11 | $13.38 | $13.18 | 2,615,420 |
| 2021-04-15 | $13.25 | $13.30 | $13.00 | $13.17 | $12.97 | 2,779,450 |
| 2021-04-14 | $13.07 | $13.25 | $12.94 | $13.21 | $13.01 | 2,487,050 |
| 2021-04-13 | $13.45 | $13.45 | $12.97 | $13.01 | $12.82 | 2,648,150 |
| 2021-04-12 | $13.76 | $13.76 | $13.30 | $13.37 | $13.17 | 3,148,200 |
| 2021-04-09 | $13.69 | $14.10 | $13.69 | $13.81 | $13.61 | 2,776,100 |
| 2021-04-08 | $14.15 | $14.19 | $13.76 | $13.78 | $13.58 | 3,398,100 |
| 2021-04-07 | $14.00 | $14.16 | $13.85 | $14.05 | $13.84 | 3,089,300 |
| 2021-04-06 | $13.68 | $14.18 | $13.62 | $14.04 | $13.83 | 5,239,900 |
| 2021-04-05 | $13.58 | $13.58 | $13.58 | $13.58 | $13.38 | 0 |
| 2021-04-02 | $13.54 | $13.66 | $13.33 | $13.58 | $13.38 | 2,997,750 |
| 2021-04-01 | $13.85 | $13.97 | $13.48 | $13.54 | $13.34 | 3,936,350 |
| 2021-03-31 | $14.32 | $14.36 | $13.78 | $13.93 | $13.72 | 6,268,820 |
| 2021-03-30 | $14.46 | $15.26 | $14.38 | $14.47 | $14.26 | 8,578,120 |
| 2021-03-29 | $14.42 | $14.86 | $14.38 | $14.58 | $14.36 | 3,902,450 |
| 2021-03-26 | $14.39 | $14.52 | $14.33 | $14.39 | $14.18 | 2,905,200 |
| 2021-03-25 | $14.32 | $14.69 | $14.28 | $14.40 | $14.19 | 3,329,300 |
| 2021-03-24 | $15.08 | $15.26 | $14.42 | $14.48 | $14.27 | 4,826,100 |
| 2021-03-23 | $15.35 | $15.50 | $14.97 | $15.07 | $14.85 | 4,133,100 |
| 2021-03-22 | $15.11 | $15.65 | $15.10 | $15.50 | $15.27 | 4,975,820 |
| 2021-03-19 | $15.34 | $15.95 | $15.25 | $15.50 | $15.27 | 8,111,650 |
| 2021-03-18 | $15.46 | $15.79 | $15.34 | $15.45 | $15.22 | 5,600,250 |
| 2021-03-17 | $15.30 | $15.98 | $14.94 | $15.67 | $15.44 | 8,523,300 |
| 2021-03-16 | $14.62 | $15.20 | $14.57 | $14.97 | $14.75 | 4,606,400 |
| 2021-03-15 | $14.32 | $14.94 | $14.27 | $14.61 | $14.39 | 4,775,200 |
| 2021-03-12 | $14.72 | $15.49 | $14.39 | $14.47 | $14.26 | 6,839,200 |
| 2021-03-11 | $14.06 | $14.39 | $13.73 | $14.30 | $14.09 | 3,256,850 |
| 2021-03-10 | $14.66 | $14.84 | $13.93 | $13.95 | $13.74 | 4,346,350 |
| 2021-03-09 | $15.16 | $15.33 | $14.16 | $14.50 | $14.29 | 5,088,500 |
| 2021-03-08 | $15.95 | $15.96 | $15.16 | $15.21 | $14.98 | 5,904,250 |
| 2021-03-05 | $15.37 | $16.02 | $15.33 | $15.89 | $15.65 | 6,592,660 |
| 2021-03-04 | $15.86 | $16.25 | $15.50 | $15.52 | $15.29 | 7,200,000 |
| 2021-03-03 | $15.64 | $15.85 | $15.38 | $15.80 | $15.57 | 5,644,000 |
| 2021-03-02 | $16.01 | $16.35 | $15.58 | $15.85 | $15.62 | 8,297,150 |
| 2021-03-01 | $14.85 | $15.66 | $14.73 | $15.66 | $15.43 | 7,352,830 |
| 2021-02-26 | $15.21 | $16.21 | $14.94 | $15.10 | $14.88 | 7,218,460 |
| 2021-02-25 | $15.26 | $15.80 | $15.04 | $15.52 | $15.29 | 8,722,000 |
| 2021-02-24 | $15.11 | $15.48 | $15.02 | $15.25 | $15.02 | 7,064,510 |
| 2021-02-23 | $14.58 | $15.82 | $14.13 | $15.40 | $15.17 | 11,359,810 |
| 2021-02-22 | $14.52 | $14.83 | $14.34 | $14.59 | $14.37 | 6,660,110 |
| 2021-02-19 | $13.88 | $14.52 | $13.61 | $14.49 | $14.28 | 5,061,220 |
| 2021-02-18 | $13.49 | $13.95 | $13.49 | $13.80 | $13.60 | 3,721,250 |
| 2021-02-17 | $13.39 | $13.39 | $13.39 | $13.39 | $13.19 | 0 |
| 2021-02-16 | $13.39 | $13.39 | $13.39 | $13.39 | $13.19 | 0 |
| 2021-02-15 | $13.39 | $13.39 | $13.39 | $13.39 | $13.19 | 0 |
| 2021-02-12 | $13.39 | $13.39 | $13.39 | $13.39 | $13.19 | 0 |
| 2021-02-11 | $13.39 | $13.39 | $13.39 | $13.39 | $13.19 | 0 |
| 2021-02-10 | $13.55 | $13.55 | $13.15 | $13.39 | $13.19 | 3,229,950 |
| 2021-02-09 | $12.86 | $13.60 | $12.72 | $13.33 | $13.13 | 4,801,350 |
| 2021-02-08 | $13.40 | $13.50 | $12.79 | $12.86 | $12.67 | 4,297,900 |
| 2021-02-05 | $13.91 | $14.35 | $13.40 | $13.49 | $13.29 | 3,521,950 |
| 2021-02-04 | $13.76 | $14.25 | $13.40 | $13.84 | $13.63 | 4,504,650 |
| 2021-02-03 | $14.36 | $14.41 | $13.81 | $13.85 | $13.64 | 4,040,910 |
| 2021-02-02 | $14.38 | $14.70 | $14.21 | $14.50 | $14.29 | 3,791,950 |
| 2021-02-01 | $14.28 | $14.58 | $14.20 | $14.44 | $14.23 | 3,662,250 |
| 2021-01-29 | $14.98 | $15.18 | $13.94 | $14.28 | $14.07 | 6,555,150 |
| 2021-01-28 | $15.37 | $15.61 | $14.87 | $15.00 | $14.78 | 4,237,000 |
| 2021-01-27 | $15.70 | $15.72 | $15.35 | $15.42 | $15.19 | 3,814,350 |
| 2021-01-26 | $16.05 | $16.48 | $15.39 | $15.66 | $15.43 | 6,956,960 |
| 2021-01-25 | $16.51 | $17.36 | $16.29 | $16.31 | $16.07 | 6,019,430 |
| 2021-01-22 | $17.15 | $17.34 | $16.75 | $16.83 | $16.58 | 4,635,200 |
| 2021-01-21 | $17.21 | $17.59 | $17.09 | $17.19 | $16.94 | 5,195,490 |
| 2021-01-20 | $17.47 | $17.55 | $17.05 | $17.32 | $17.06 | 5,674,700 |
| 2021-01-19 | $17.35 | $17.88 | $17.15 | $17.60 | $17.34 | 7,272,950 |
| 2021-01-18 | $17.22 | $17.88 | $17.08 | $17.55 | $17.29 | 7,721,550 |
| 2021-01-15 | $16.88 | $17.77 | $16.85 | $17.44 | $17.18 | 9,863,950 |
| 2021-01-14 | $17.15 | $17.35 | $16.18 | $16.26 | $16.02 | 9,817,080 |
| 2021-01-13 | $18.35 | $18.35 | $17.46 | $17.55 | $17.29 | 7,455,720 |
| 2021-01-12 | $17.20 | $18.25 | $17.15 | $17.88 | $17.62 | 8,727,380 |
| 2021-01-11 | $18.05 | $18.50 | $17.33 | $17.42 | $17.16 | 8,720,840 |
| 2021-01-08 | $19.13 | $19.29 | $17.91 | $18.02 | $17.75 | 9,855,050 |
| 2021-01-07 | $19.62 | $19.62 | $18.23 | $18.65 | $18.37 | 16,388,000 |
| 2021-01-06 | $19.09 | $20.69 | $18.69 | $19.96 | $19.66 | 21,778,020 |
| 2021-01-05 | $19.00 | $19.46 | $18.68 | $19.02 | $18.74 | 10,687,550 |
| 2021-01-04 | $18.75 | $19.33 | $18.61 | $19.13 | $18.85 | 11,097,150 |
| 2021-01-01 | $18.50 | $18.50 | $18.50 | $18.50 | $18.23 | 0 |
| 2020-12-31 | $17.77 | $18.64 | $17.60 | $18.50 | $18.23 | 11,025,840 |
| 2020-12-30 | $18.00 | $18.26 | $17.18 | $17.70 | $17.44 | 11,825,270 |
| 2020-12-29 | $18.86 | $18.98 | $18.16 | $18.18 | $17.91 | 8,180,850 |
| 2020-12-28 | $19.22 | $19.63 | $18.52 | $18.84 | $18.56 | 9,801,150 |
| 2020-12-25 | $19.62 | $20.10 | $19.23 | $19.35 | $19.06 | 10,770,250 |
| 2020-12-24 | $20.00 | $20.96 | $19.93 | $19.93 | $19.63 | 17,018,860 |
| 2020-12-23 | $19.01 | $20.02 | $19.00 | $19.97 | $19.67 | 12,678,060 |
| 2020-12-22 | $19.41 | $19.80 | $19.07 | $19.11 | $18.83 | 8,371,300 |
| 2020-12-21 | $18.89 | $19.87 | $18.76 | $19.52 | $19.23 | 9,814,550 |
| 2020-12-18 | $19.40 | $19.79 | $18.82 | $18.88 | $18.60 | 8,980,950 |
| 2020-12-17 | $20.08 | $20.08 | $18.97 | $19.56 | $19.27 | 9,603,600 |
| 2020-12-16 | $20.41 | $20.55 | $19.72 | $19.90 | $19.61 | 8,208,750 |
| 2020-12-15 | $20.60 | $21.28 | $20.39 | $20.53 | $20.23 | 11,585,950 |
| 2020-12-14 | $19.89 | $21.35 | $19.29 | $20.89 | $20.58 | 14,904,510 |
| 2020-12-11 | $20.10 | $20.43 | $19.60 | $19.68 | $19.39 | 9,498,060 |
| 2020-12-10 | $20.20 | $20.54 | $19.63 | $20.08 | $19.78 | 10,733,380 |
| 2020-12-09 | $21.22 | $21.58 | $20.50 | $20.60 | $20.29 | 12,638,800 |
| 2020-12-08 | $21.09 | $21.40 | $20.70 | $21.19 | $20.88 | 9,196,080 |
| 2020-12-07 | $21.46 | $21.98 | $20.96 | $20.98 | $20.67 | 13,365,120 |
| 2020-12-04 | $20.42 | $22.37 | $20.42 | $21.76 | $21.44 | 19,807,540 |
| 2020-12-03 | $20.92 | $21.20 | $20.45 | $20.55 | $20.25 | 11,618,250 |
| 2020-12-02 | $21.87 | $22.15 | $20.77 | $21.21 | $20.90 | 18,466,930 |
| 2020-12-01 | $22.27 | $22.58 | $21.65 | $22.07 | $21.74 | 17,681,910 |
| 2020-11-30 | $22.33 | $22.95 | $21.90 | $22.42 | $22.09 | 23,533,680 |
| 2020-11-27 | $20.88 | $23.88 | $20.38 | $22.33 | $22.00 | 36,076,480 |
| 2020-11-26 | $19.49 | $21.61 | $19.39 | $20.98 | $20.67 | 27,309,320 |
| 2020-11-25 | $20.14 | $20.37 | $19.41 | $19.43 | $19.14 | 12,552,940 |
| 2020-11-24 | $20.18 | $20.99 | $19.85 | $20.33 | $20.03 | 15,073,990 |
| 2020-11-23 | $19.90 | $20.97 | $19.17 | $20.23 | $19.93 | 19,082,980 |
| 2020-11-20 | $20.20 | $21.35 | $19.66 | $19.84 | $19.55 | 20,932,920 |
| 2020-11-19 | $18.48 | $21.10 | $18.14 | $20.86 | $20.55 | 27,842,330 |
| 2020-11-18 | $18.54 | $18.75 | $18.25 | $18.49 | $18.22 | 7,769,000 |
| 2020-11-17 | $19.39 | $19.40 | $18.41 | $18.57 | $18.29 | 9,236,400 |
| 2020-11-16 | $19.59 | $19.79 | $19.16 | $19.26 | $18.97 | 8,218,560 |
| 2020-11-13 | $19.51 | $20.26 | $19.11 | $19.78 | $19.49 | 13,479,150 |
| 2020-11-12 | $20.11 | $20.19 | $19.29 | $19.42 | $19.13 | 8,022,850 |
| 2020-11-11 | $20.80 | $21.09 | $19.77 | $19.81 | $19.52 | 12,080,770 |
| 2020-11-10 | $22.33 | $22.50 | $20.80 | $20.95 | $20.64 | 15,082,160 |
| 2020-11-09 | $21.24 | $22.13 | $20.52 | $21.99 | $21.66 | 13,567,680 |
| 2020-11-06 | $23.03 | $23.12 | $21.22 | $21.38 | $21.06 | 17,508,320 |
| 2020-11-05 | $22.63 | $23.57 | $22.32 | $23.10 | $22.76 | 17,506,620 |
| 2020-11-04 | $24.21 | $24.65 | $22.75 | $23.32 | $22.97 | 26,232,590 |
| 2020-11-03 | $25.58 | $25.84 | $24.41 | $24.85 | $24.48 | 22,080,340 |
| 2020-11-02 | $24.51 | $26.60 | $23.72 | $25.72 | $25.34 | 29,422,000 |
| 2020-10-30 | $25.22 | $28.69 | $25.22 | $25.72 | $25.34 | 41,503,070 |
| 2020-10-29 | $23.78 | $25.29 | $23.44 | $23.91 | $23.56 | 22,075,160 |
| 2020-10-28 | $23.31 | $25.70 | $22.50 | $24.98 | $24.61 | 26,313,550 |
| 2020-10-27 | $22.65 | $24.79 | $22.65 | $23.76 | $23.41 | 20,377,130 |
| 2020-10-26 | $22.60 | $23.20 | $21.46 | $22.64 | $22.30 | 11,970,110 |
| 2020-10-23 | $23.35 | $24.19 | $22.56 | $22.60 | $22.27 | 16,268,000 |
| 2020-10-22 | $23.04 | $23.49 | $22.38 | $23.00 | $22.66 | 15,004,540 |
| 2020-10-21 | $25.19 | $25.35 | $24.00 | $24.07 | $23.71 | 17,212,120 |
| 2020-10-20 | $25.40 | $25.50 | $24.00 | $24.90 | $24.53 | 20,787,280 |
| 2020-10-19 | $24.59 | $26.40 | $24.20 | $25.75 | $25.37 | 27,511,970 |
| 2020-10-16 | $23.96 | $24.94 | $23.28 | $24.54 | $24.18 | 20,498,190 |
| 2020-10-15 | $25.85 | $26.45 | $23.51 | $23.64 | $23.29 | 30,695,140 |
| 2020-10-14 | $28.70 | $30.32 | $26.51 | $26.89 | $26.49 | 34,971,050 |
| 2020-10-13 | $28.49 | $29.98 | $27.76 | $28.65 | $28.23 | 33,918,400 |
| 2020-10-12 | $26.44 | $30.98 | $25.89 | $29.25 | $28.82 | 44,124,560 |
| 2020-10-09 | $26.45 | $28.58 | $25.68 | $27.43 | $27.02 | 41,449,600 |
| 2020-10-08 | $26.40 | $26.40 | $26.40 | $26.40 | $26.01 | 0 |
| 2020-10-07 | $26.40 | $26.40 | $26.40 | $26.40 | $26.01 | 0 |
| 2020-10-06 | $26.40 | $26.40 | $26.40 | $26.40 | $26.01 | 0 |
| 2020-10-05 | $26.40 | $26.40 | $26.40 | $26.40 | $26.01 | 0 |
| 2020-10-02 | $26.40 | $26.40 | $26.40 | $26.40 | $26.01 | 0 |
| 2020-10-01 | $26.40 | $26.40 | $26.40 | $26.40 | $26.01 | 0 |
| 2020-09-30 | $24.83 | $30.00 | $24.00 | $26.40 | $26.01 | 50,167,920 |
| 2020-09-29 | $23.01 | $26.50 | $22.24 | $26.49 | $26.10 | 43,682,090 |
| 2020-09-28 | $22.11 | $25.20 | $21.65 | $22.58 | $22.25 | 41,682,350 |
| 2020-09-25 | $21.30 | $24.41 | $20.33 | $23.30 | $22.95 | 42,997,430 |
| 2020-09-24 | $21.75 | $22.58 | $20.45 | $20.85 | $20.54 | 28,090,850 |
| 2020-09-23 | $23.40 | $23.45 | $21.87 | $22.41 | $22.08 | 42,648,670 |
| 2020-09-22 | $20.51 | $25.22 | $20.43 | $24.75 | $24.38 | 55,439,040 |
| 2020-09-21 | $17.71 | $21.06 | $17.71 | $21.06 | $20.75 | 39,733,650 |
| 2020-09-18 | $16.83 | $18.18 | $16.81 | $17.55 | $17.29 | 16,056,560 |
| 2020-09-17 | $17.47 | $17.49 | $16.55 | $16.83 | $16.58 | 10,324,930 |
| 2020-09-16 | $17.80 | $18.21 | $17.00 | $17.36 | $17.10 | 12,453,650 |
| 2020-09-15 | $18.38 | $18.94 | $17.46 | $18.12 | $17.85 | 16,144,630 |
| 2020-09-14 | $17.56 | $18.50 | $17.10 | $18.30 | $18.03 | 13,901,300 |
| 2020-09-11 | $15.42 | $17.56 | $15.42 | $17.13 | $16.88 | 19,415,100 |
| 2020-09-10 | $18.06 | $18.18 | $15.82 | $15.90 | $15.66 | 21,183,510 |
| 2020-09-09 | $17.50 | $20.29 | $17.08 | $18.65 | $18.37 | 31,112,160 |
| 2020-09-08 | $17.59 | $18.22 | $17.53 | $17.80 | $17.54 | 11,899,030 |
| 2020-09-07 | $17.73 | $18.47 | $17.41 | $17.65 | $17.39 | 16,149,950 |
| 2020-09-04 | $17.37 | $18.59 | $17.37 | $18.12 | $17.85 | 16,005,160 |
| 2020-09-03 | $18.50 | $18.60 | $17.20 | $17.95 | $17.68 | 19,975,460 |
| 2020-09-02 | $18.60 | $19.84 | $18.09 | $18.79 | $18.51 | 29,142,380 |
| 2020-09-01 | $17.29 | $19.56 | $17.11 | $19.09 | $18.81 | 26,459,980 |
| 2020-08-31 | $16.81 | $17.65 | $16.81 | $17.05 | $16.80 | 14,772,350 |
| 2020-08-28 | $15.65 | $17.88 | $15.65 | $17.02 | $16.77 | 19,838,500 |
| 2020-08-27 | $15.32 | $16.48 | $15.31 | $15.77 | $15.54 | 12,112,400 |
| 2020-08-26 | $16.48 | $16.56 | $15.00 | $15.16 | $14.94 | 12,267,680 |
| 2020-08-25 | $17.03 | $17.08 | $16.21 | $16.42 | $16.18 | 10,801,260 |
| 2020-08-24 | $16.84 | $17.29 | $16.34 | $16.95 | $16.70 | 9,431,350 |
| 2020-08-21 | $17.45 | $17.50 | $16.23 | $16.57 | $16.32 | 12,171,630 |
| 2020-08-20 | $17.73 | $18.30 | $16.84 | $17.07 | $16.82 | 14,834,500 |
| 2020-08-19 | $17.33 | $18.94 | $17.33 | $17.90 | $17.63 | 29,145,280 |
| 2020-08-18 | $16.20 | $17.60 | $16.06 | $17.60 | $17.34 | 26,394,930 |
| 2020-08-17 | $15.72 | $16.24 | $15.72 | $16.00 | $15.76 | 7,491,300 |
| 2020-08-14 | $15.39 | $16.21 | $15.27 | $15.78 | $15.55 | 7,442,850 |
| 2020-08-13 | $15.70 | $15.77 | $15.16 | $15.41 | $15.18 | 6,223,450 |
| 2020-08-12 | $15.72 | $16.04 | $14.82 | $15.33 | $15.10 | 9,845,600 |
| 2020-08-11 | $16.00 | $16.80 | $15.82 | $15.88 | $15.64 | 9,808,920 |
| 2020-08-10 | $16.21 | $17.50 | $16.15 | $16.16 | $15.92 | 13,068,980 |
| 2020-08-07 | $16.21 | $16.99 | $16.04 | $16.60 | $16.35 | 12,912,160 |
| 2020-08-06 | $16.80 | $17.38 | $16.38 | $16.85 | $16.60 | 17,377,850 |
| 2020-08-05 | $15.55 | $16.97 | $15.24 | $16.97 | $16.72 | 20,477,620 |
| 2020-08-04 | $16.30 | $16.43 | $15.33 | $15.43 | $15.20 | 18,908,610 |
| 2020-08-03 | $14.83 | $16.10 | $14.71 | $16.10 | $15.86 | 18,713,420 |
| 2020-07-31 | $14.80 | $14.86 | $14.30 | $14.64 | $14.42 | 8,424,350 |
| 2020-07-30 | $15.02 | $15.40 | $14.51 | $14.69 | $14.47 | 10,400,600 |
| 2020-07-29 | $14.53 | $14.99 | $14.13 | $14.98 | $14.76 | 10,492,110 |
| 2020-07-28 | $14.55 | $15.25 | $14.26 | $14.71 | $14.49 | 11,465,650 |
| 2020-07-27 | $14.96 | $15.45 | $14.00 | $14.60 | $14.38 | 14,701,510 |
| 2020-07-24 | $15.10 | $16.50 | $15.08 | $15.16 | $14.94 | 25,874,400 |
| 2020-07-23 | $14.47 | $15.34 | $14.47 | $15.08 | $14.86 | 17,851,880 |
| 2020-07-22 | $14.15 | $14.89 | $13.80 | $14.49 | $14.28 | 12,644,610 |
| 2020-07-21 | $14.95 | $15.09 | $14.10 | $14.16 | $13.95 | 12,455,850 |
| 2020-07-20 | $14.20 | $14.97 | $14.20 | $14.92 | $14.70 | 13,606,120 |
| 2020-07-17 | $14.39 | $14.60 | $13.00 | $14.14 | $13.93 | 11,240,740 |
| 2020-07-16 | $13.84 | $14.98 | $13.84 | $14.14 | $13.93 | 14,999,810 |
| 2020-07-15 | $15.00 | $15.08 | $13.87 | $13.95 | $13.74 | 14,043,940 |
| 2020-07-14 | $14.79 | $15.10 | $14.12 | $14.60 | $14.38 | 13,803,330 |
| 2020-07-13 | $14.26 | $15.14 | $14.26 | $14.59 | $14.37 | 16,401,480 |
| 2020-07-10 | $16.31 | $16.31 | $14.10 | $14.21 | $14.00 | 28,422,970 |
| 2020-07-09 | $14.25 | $14.83 | $13.80 | $14.83 | $14.61 | 5,460,090 |
| 2020-07-08 | $12.43 | $13.52 | $12.43 | $13.48 | $13.28 | 8,240,890 |
| 2020-07-07 | $12.51 | $12.86 | $12.31 | $12.50 | $12.31 | 6,504,910 |
| 2020-07-06 | $11.96 | $12.62 | $11.96 | $12.54 | $12.35 | 6,795,980 |
| 2020-07-03 | $11.65 | $12.09 | $11.65 | $11.90 | $11.72 | 6,186,580 |
| 2020-07-02 | $11.62 | $11.67 | $11.52 | $11.63 | $11.46 | 4,616,360 |
| 2020-07-01 | $11.68 | $11.74 | $11.37 | $11.59 | $11.42 | 6,192,650 |
| 2020-06-30 | $11.10 | $11.60 | $11.10 | $11.54 | $11.37 | 7,940,460 |
| 2020-06-29 | $10.75 | $11.35 | $10.70 | $11.13 | $10.97 | 7,922,310 |
| 2020-06-26 | $10.76 | $10.76 | $10.76 | $10.76 | $10.60 | 0 |
| 2020-06-25 | $10.76 | $10.76 | $10.76 | $10.76 | $10.60 | 0 |
| 2020-06-24 | $10.82 | $10.94 | $10.76 | $10.76 | $10.60 | 2,478,250 |
| 2020-06-23 | $10.84 | $11.02 | $10.78 | $10.89 | $10.73 | 2,818,000 |
| 2020-06-22 | $10.75 | $11.15 | $10.68 | $10.91 | $10.75 | 4,792,350 |
| 2020-06-19 | $10.82 | $10.97 | $10.78 | $10.84 | $10.68 | 3,179,900 |
| 2020-06-18 | $10.92 | $11.08 | $10.70 | $10.90 | $10.74 | 4,533,800 |
| 2020-06-17 | $11.18 | $11.31 | $10.88 | $10.98 | $10.82 | 5,432,100 |
| 2020-06-16 | $10.60 | $10.88 | $10.50 | $10.81 | $10.65 | 3,981,500 |
| 2020-06-15 | $10.52 | $10.79 | $10.44 | $10.47 | $10.31 | 3,984,160 |
| 2020-06-12 | $10.42 | $10.80 | $10.36 | $10.66 | $10.40 | 3,149,670 |
| 2020-06-11 | $10.97 | $11.07 | $10.69 | $10.69 | $10.43 | 3,933,800 |
| 2020-06-10 | $10.86 | $11.02 | $10.73 | $10.96 | $10.70 | 3,503,370 |
| 2020-06-09 | $11.08 | $11.55 | $10.83 | $11.02 | $10.75 | 9,004,860 |
| 2020-06-08 | $10.98 | $11.13 | $10.74 | $10.87 | $10.61 | 4,796,070 |
| 2020-06-05 | $10.98 | $11.09 | $10.73 | $10.88 | $10.62 | 4,184,960 |
| 2020-06-04 | $11.19 | $11.26 | $10.93 | $10.98 | $10.71 | 4,379,940 |
| 2020-06-03 | $11.63 | $11.70 | $11.10 | $11.13 | $10.86 | 7,048,760 |
| 2020-06-02 | $11.52 | $11.75 | $11.37 | $11.50 | $11.22 | 7,364,900 |
| 2020-06-01 | $11.20 | $11.73 | $11.08 | $11.54 | $11.26 | 10,636,160 |
| 2020-05-29 | $11.16 | $11.30 | $10.90 | $11.15 | $10.88 | 7,792,450 |
| 2020-05-28 | $11.40 | $11.52 | $11.07 | $11.18 | $10.91 | 9,724,890 |
| 2020-05-27 | $11.31 | $11.94 | $11.16 | $11.40 | $11.12 | 17,171,090 |
| 2020-05-26 | $10.80 | $11.75 | $10.80 | $11.42 | $11.14 | 20,959,530 |
| 2020-05-25 | $10.70 | $10.95 | $10.30 | $10.69 | $10.43 | 9,988,520 |
| 2020-05-22 | $10.68 | $10.93 | $10.11 | $10.45 | $10.20 | 11,670,910 |
| 2020-05-21 | $10.34 | $11.45 | $10.21 | $10.78 | $10.52 | 22,100,460 |
| 2020-05-20 | $10.70 | $10.86 | $10.24 | $10.41 | $10.16 | 12,376,640 |
| 2020-05-19 | $11.15 | $11.30 | $10.57 | $10.69 | $10.43 | 20,878,040 |
| 2020-05-18 | $9.83 | $10.78 | $9.80 | $10.78 | $10.52 | 7,943,130 |
| 2020-05-15 | $9.71 | $9.86 | $9.62 | $9.80 | $9.56 | 4,641,300 |
| 2020-05-14 | $9.62 | $9.85 | $9.51 | $9.75 | $9.51 | 6,088,310 |
| 2020-05-13 | $9.58 | $9.73 | $9.52 | $9.62 | $9.39 | 3,401,500 |
| 2020-05-12 | $9.68 | $9.79 | $9.52 | $9.59 | $9.36 | 3,749,350 |
| 2020-05-11 | $9.63 | $9.83 | $9.59 | $9.67 | $9.44 | 3,504,800 |
| 2020-05-08 | $9.56 | $9.65 | $9.53 | $9.60 | $9.37 | 2,225,860 |
| 2020-05-07 | $9.63 | $9.73 | $9.52 | $9.54 | $9.31 | 2,806,450 |
| 2020-05-06 | $9.50 | $9.69 | $9.47 | $9.68 | $9.45 | 2,749,310 |
| 2020-05-05 | $9.57 | $9.57 | $9.57 | $9.57 | $9.34 | 0 |
| 2020-05-04 | $9.57 | $9.57 | $9.57 | $9.57 | $9.34 | 0 |
| 2020-05-01 | $9.57 | $9.57 | $9.57 | $9.57 | $9.34 | 0 |
| 2020-04-30 | $9.40 | $9.61 | $9.40 | $9.57 | $9.34 | 2,218,800 |
| 2020-04-29 | $9.48 | $9.65 | $9.35 | $9.39 | $9.16 | 1,934,300 |
| 2020-04-28 | $9.64 | $9.83 | $9.23 | $9.35 | $9.12 | 3,636,780 |
| 2020-04-27 | $10.28 | $10.30 | $9.66 | $9.73 | $9.50 | 6,717,950 |
| 2020-04-24 | $10.42 | $10.55 | $10.08 | $10.39 | $10.14 | 5,498,650 |
| 2020-04-23 | $10.11 | $10.54 | $10.10 | $10.41 | $10.16 | 6,895,150 |
| 2020-04-22 | $10.07 | $10.16 | $9.95 | $10.13 | $9.89 | 2,517,600 |
| 2020-04-21 | $10.27 | $10.33 | $10.11 | $10.16 | $9.91 | 2,558,550 |
| 2020-04-20 | $10.20 | $10.30 | $10.16 | $10.28 | $10.03 | 2,046,150 |
| 2020-04-17 | $10.45 | $10.53 | $10.09 | $10.20 | $9.95 | 4,096,100 |
| 2020-04-16 | $10.36 | $10.65 | $10.22 | $10.48 | $10.23 | 4,741,050 |
| 2020-04-15 | $10.23 | $10.80 | $10.15 | $10.34 | $10.09 | 6,446,050 |
| 2020-04-14 | $10.09 | $10.30 | $10.06 | $10.20 | $9.95 | 2,675,170 |
| 2020-04-13 | $10.25 | $10.26 | $9.94 | $10.14 | $9.90 | 2,950,850 |
| 2020-04-10 | $10.52 | $10.55 | $10.15 | $10.25 | $10.00 | 4,499,180 |
| 2020-04-09 | $10.51 | $10.70 | $10.44 | $10.52 | $10.27 | 5,007,500 |
| 2020-04-08 | $10.20 | $10.55 | $10.17 | $10.45 | $10.20 | 5,398,550 |
| 2020-04-07 | $10.07 | $10.34 | $10.00 | $10.20 | $9.95 | 3,971,950 |
| 2020-04-06 | $9.93 | $9.93 | $9.93 | $9.93 | $9.69 | 0 |
| 2020-04-03 | $9.92 | $10.11 | $9.76 | $9.93 | $9.69 | 3,487,720 |
| 2020-04-02 | $9.50 | $9.92 | $9.50 | $9.92 | $9.68 | 2,979,900 |
| 2020-04-01 | $9.72 | $9.88 | $9.59 | $9.61 | $9.38 | 3,193,930 |
| 2020-03-31 | $9.92 | $9.99 | $9.74 | $9.82 | $9.58 | 2,224,450 |
| 2020-03-30 | $10.01 | $10.01 | $9.62 | $9.80 | $9.56 | 4,062,900 |
| 2020-03-27 | $10.18 | $10.23 | $10.06 | $10.06 | $9.82 | 3,074,100 |
| 2020-03-26 | $10.18 | $10.24 | $10.02 | $10.05 | $9.81 | 2,479,060 |
| 2020-03-25 | $10.29 | $10.34 | $10.13 | $10.24 | $9.99 | 3,280,850 |
| 2020-03-24 | $9.95 | $10.16 | $9.87 | $10.12 | $9.88 | 4,221,050 |
| 2020-03-23 | $10.00 | $10.06 | $9.72 | $9.79 | $9.55 | 3,713,700 |
| 2020-03-20 | $10.20 | $10.27 | $10.02 | $10.15 | $9.90 | 3,528,010 |
| 2020-03-19 | $10.00 | $10.19 | $9.90 | $10.08 | $9.84 | 4,092,060 |
| 2020-03-18 | $10.31 | $10.46 | $9.96 | $9.98 | $9.74 | 5,093,440 |
| 2020-03-17 | $10.33 | $10.45 | $9.91 | $10.27 | $10.02 | 4,348,970 |
| 2020-03-16 | $11.18 | $11.35 | $10.20 | $10.29 | $10.04 | 7,533,470 |
| 2020-03-13 | $10.68 | $11.14 | $10.52 | $11.01 | $10.74 | 6,437,670 |
| 2020-03-12 | $11.40 | $11.54 | $11.13 | $11.27 | $11.00 | 5,402,310 |
| 2020-03-11 | $11.47 | $12.01 | $11.47 | $11.58 | $11.30 | 8,583,760 |
| 2020-03-10 | $11.01 | $11.43 | $10.81 | $11.41 | $11.13 | 5,541,920 |
| 2020-03-09 | $11.58 | $11.72 | $11.19 | $11.22 | $10.95 | 5,882,360 |
| 2020-03-06 | $11.70 | $11.98 | $11.52 | $11.73 | $11.45 | 5,142,300 |
| 2020-03-05 | $12.08 | $12.13 | $11.77 | $11.86 | $11.57 | 7,751,050 |
| 2020-03-04 | $11.68 | $12.18 | $11.66 | $11.96 | $11.67 | 8,755,800 |
| 2020-03-03 | $11.55 | $12.31 | $11.41 | $11.80 | $11.52 | 11,780,360 |
| 2020-03-02 | $10.71 | $11.50 | $10.71 | $11.37 | $11.10 | 6,884,780 |
| 2020-02-28 | $11.31 | $11.55 | $10.64 | $10.64 | $10.38 | 9,467,190 |
| 2020-02-27 | $11.34 | $11.88 | $11.26 | $11.82 | $11.53 | 10,239,090 |
| 2020-02-26 | $11.22 | $11.66 | $11.16 | $11.33 | $11.06 | 6,371,600 |
| 2020-02-25 | $11.23 | $11.45 | $10.96 | $11.41 | $11.13 | 6,363,650 |
| 2020-02-24 | $11.35 | $11.60 | $11.25 | $11.49 | $11.21 | 5,525,200 |
| 2020-02-21 | $11.33 | $11.58 | $11.27 | $11.49 | $11.21 | 6,190,150 |
| 2020-02-20 | $11.32 | $11.42 | $11.11 | $11.33 | $11.06 | 6,288,070 |
| 2020-02-19 | $11.10 | $11.70 | $11.05 | $11.37 | $11.10 | 8,553,000 |
| 2020-02-18 | $10.95 | $11.31 | $10.93 | $11.17 | $10.90 | 7,805,230 |
| 2020-02-17 | $10.21 | $11.05 | $10.21 | $10.98 | $10.71 | 9,482,320 |
| 2020-02-14 | $10.09 | $10.37 | $10.02 | $10.16 | $9.91 | 4,261,350 |
| 2020-02-13 | $10.43 | $10.48 | $10.27 | $10.28 | $10.03 | 3,511,010 |
| 2020-02-12 | $10.29 | $10.45 | $10.20 | $10.43 | $10.18 | 4,720,000 |
| 2020-02-11 | $10.30 | $10.45 | $10.16 | $10.29 | $10.04 | 4,214,950 |
| 2020-02-10 | $10.21 | $10.42 | $9.99 | $10.38 | $10.13 | 5,573,500 |
| 2020-02-07 | $10.10 | $10.28 | $10.06 | $10.27 | $10.02 | 5,205,260 |
| 2020-02-06 | $9.98 | $10.19 | $9.87 | $10.10 | $9.86 | 5,160,600 |
| 2020-02-05 | $9.79 | $10.08 | $9.65 | $9.96 | $9.72 | 7,115,170 |
| 2020-02-04 | $9.30 | $9.90 | $9.30 | $9.69 | $9.46 | 5,837,570 |
| 2020-02-03 | $10.24 | $10.24 | $10.24 | $10.24 | $9.99 | 578,200 |
| 2020-01-31 | $11.38 | $11.38 | $11.38 | $11.38 | $11.11 | 0 |
| 2020-01-30 | $11.38 | $11.38 | $11.38 | $11.38 | $11.11 | 0 |
| 2020-01-29 | $11.38 | $11.38 | $11.38 | $11.38 | $11.11 | 0 |
| 2020-01-28 | $11.38 | $11.38 | $11.38 | $11.38 | $11.11 | 0 |
| 2020-01-27 | $11.38 | $11.38 | $11.38 | $11.38 | $11.11 | 0 |
| 2020-01-24 | $11.38 | $11.38 | $11.38 | $11.38 | $11.11 | 0 |
| 2020-01-23 | $11.77 | $11.95 | $11.01 | $11.38 | $11.11 | 3,768,300 |
| 2020-01-22 | $11.78 | $11.94 | $11.51 | $11.81 | $11.52 | 3,303,400 |
| 2020-01-21 | $12.19 | $12.21 | $11.77 | $11.81 | $11.52 | 4,227,460 |
| 2020-01-20 | $12.10 | $12.26 | $11.97 | $12.20 | $11.91 | 3,418,750 |
| 2020-01-17 | $12.25 | $12.32 | $12.07 | $12.08 | $11.79 | 2,842,850 |
| 2020-01-16 | $12.53 | $12.56 | $12.23 | $12.23 | $11.93 | 3,298,250 |
| 2020-01-15 | $12.42 | $12.65 | $12.37 | $12.52 | $12.22 | 4,108,110 |
| 2020-01-14 | $12.40 | $12.54 | $12.30 | $12.47 | $12.17 | 4,175,390 |
| 2020-01-13 | $12.35 | $12.41 | $12.28 | $12.40 | $12.10 | 3,858,950 |
| 2020-01-10 | $12.56 | $12.56 | $12.18 | $12.35 | $12.05 | 6,236,810 |
| 2020-01-09 | $12.62 | $12.83 | $12.41 | $12.65 | $12.34 | 11,449,700 |
| 2020-01-08 | $12.41 | $13.40 | $12.41 | $13.27 | $12.95 | 15,931,420 |
| 2020-01-07 | $12.24 | $12.38 | $12.22 | $12.33 | $12.03 | 5,634,910 |
| 2020-01-06 | $12.58 | $12.87 | $12.23 | $12.35 | $12.05 | 9,352,300 |
| 2020-01-03 | $12.03 | $12.59 | $11.95 | $12.41 | $12.11 | 8,654,720 |
| 2020-01-02 | $11.86 | $12.10 | $11.80 | $12.06 | $11.77 | 4,625,160 |
| 2020-01-01 | $11.72 | $11.72 | $11.72 | $11.72 | $11.44 | 0 |
| 2019-12-31 | $11.78 | $11.87 | $11.59 | $11.72 | $11.44 | 2,367,320 |
| 2019-12-30 | $11.70 | $11.87 | $11.67 | $11.81 | $11.52 | 2,677,120 |
| 2019-12-27 | $11.87 | $11.97 | $11.70 | $11.70 | $11.42 | 2,640,520 |
| 2019-12-26 | $11.72 | $11.93 | $11.72 | $11.93 | $11.64 | 2,396,500 |
| 2019-12-25 | $11.74 | $11.86 | $11.68 | $11.74 | $11.46 | 2,157,890 |
| 2019-12-24 | $11.50 | $11.72 | $11.45 | $11.67 | $11.39 | 2,098,700 |
| 2019-12-23 | $11.73 | $11.92 | $11.51 | $11.53 | $11.25 | 2,613,700 |
| 2019-12-20 | $11.91 | $12.06 | $11.78 | $11.80 | $11.52 | 3,111,300 |
| 2019-12-19 | $11.88 | $11.96 | $11.73 | $11.89 | $11.60 | 3,089,110 |
| 2019-12-18 | $11.73 | $12.05 | $11.70 | $11.90 | $11.61 | 4,132,410 |
| 2019-12-17 | $11.61 | $11.84 | $11.61 | $11.73 | $11.45 | 3,453,180 |
| 2019-12-16 | $11.42 | $11.76 | $11.34 | $11.69 | $11.41 | 3,901,610 |
| 2019-12-13 | $11.32 | $11.45 | $11.29 | $11.37 | $11.10 | 2,352,960 |
| 2019-12-12 | $11.35 | $11.38 | $11.25 | $11.25 | $10.98 | 1,728,750 |
| 2019-12-11 | $11.39 | $11.45 | $11.25 | $11.32 | $11.05 | 1,428,900 |
| 2019-12-10 | $11.28 | $11.42 | $11.20 | $11.39 | $11.12 | 1,949,510 |
| 2019-12-09 | $11.27 | $11.45 | $11.27 | $11.32 | $11.05 | 1,960,680 |
| 2019-12-06 | $11.25 | $11.37 | $11.19 | $11.36 | $11.09 | 2,095,260 |
| 2019-12-05 | $11.19 | $11.28 | $11.15 | $11.26 | $10.99 | 2,144,940 |
| 2019-12-04 | $11.00 | $11.23 | $10.95 | $11.22 | $10.95 | 2,448,810 |
| 2019-12-03 | $11.03 | $11.10 | $10.84 | $11.06 | $10.79 | 1,611,500 |
| 2019-12-02 | $11.02 | $11.13 | $10.96 | $11.01 | $10.74 | 1,188,260 |
| 2019-11-29 | $11.00 | $11.09 | $10.94 | $11.06 | $10.79 | 1,353,340 |
| 2019-11-28 | $10.91 | $11.07 | $10.84 | $10.95 | $10.69 | 1,394,450 |
| 2019-11-27 | $11.00 | $11.09 | $10.86 | $10.91 | $10.65 | 1,856,200 |
| 2019-11-26 | $11.19 | $11.28 | $10.97 | $11.05 | $10.78 | 1,923,790 |
| 2019-11-25 | $11.35 | $11.42 | $11.02 | $11.12 | $10.85 | 3,203,940 |
| 2019-11-22 | $11.39 | $11.58 | $11.26 | $11.40 | $11.12 | 3,079,000 |
| 2019-11-21 | $11.28 | $11.65 | $11.28 | $11.38 | $11.11 | 3,116,560 |
| 2019-11-20 | $11.46 | $11.62 | $11.31 | $11.33 | $11.06 | 1,825,860 |
| 2019-11-19 | $11.18 | $11.56 | $11.18 | $11.51 | $11.23 | 2,875,800 |
| 2019-11-18 | $11.28 | $11.35 | $11.09 | $11.22 | $10.95 | 2,115,100 |
| 2019-11-15 | $11.58 | $11.58 | $11.26 | $11.28 | $11.01 | 2,343,900 |
| 2019-11-14 | $11.57 | $11.65 | $11.43 | $11.57 | $11.29 | 2,218,700 |
| 2019-11-13 | $11.32 | $11.58 | $11.27 | $11.53 | $11.25 | 4,046,010 |
| 2019-11-12 | $11.19 | $11.44 | $11.11 | $11.25 | $10.98 | 4,336,230 |
| 2019-11-11 | $11.73 | $11.77 | $11.00 | $11.14 | $10.87 | 6,197,820 |
| 2019-11-08 | $11.98 | $12.03 | $11.81 | $11.82 | $11.53 | 2,561,550 |
| 2019-11-07 | $11.85 | $12.00 | $11.81 | $11.90 | $11.61 | 3,461,990 |
| 2019-11-06 | $11.96 | $12.35 | $11.91 | $12.01 | $11.72 | 4,926,400 |
| 2019-11-05 | $12.13 | $12.13 | $11.80 | $11.96 | $11.67 | 3,049,950 |
| 2019-11-04 | $12.13 | $12.28 | $12.00 | $12.09 | $11.80 | 2,995,230 |
| 2019-11-01 | $11.80 | $12.20 | $11.72 | $12.08 | $11.79 | 4,495,950 |
| 2019-10-31 | $12.19 | $12.19 | $11.66 | $11.76 | $11.48 | 3,530,070 |
| 2019-10-30 | $12.06 | $12.25 | $11.80 | $12.04 | $11.75 | 3,735,500 |
| 2019-10-29 | $12.27 | $12.46 | $12.06 | $12.08 | $11.79 | 5,638,540 |
| 2019-10-28 | $11.91 | $12.27 | $11.88 | $12.24 | $11.94 | 5,070,170 |
| 2019-10-25 | $11.84 | $12.02 | $11.71 | $12.02 | $11.73 | 3,306,520 |
| 2019-10-24 | $12.09 | $12.09 | $11.75 | $11.86 | $11.57 | 3,455,420 |
| 2019-10-23 | $12.02 | $12.22 | $11.94 | $11.96 | $11.67 | 5,598,100 |
| 2019-10-22 | $11.73 | $12.00 | $11.65 | $11.93 | $11.64 | 4,200,610 |
| 2019-10-21 | $11.62 | $11.71 | $11.32 | $11.70 | $11.42 | 3,935,180 |
| 2019-10-18 | $11.84 | $12.02 | $11.62 | $11.72 | $11.44 | 4,149,410 |
| 2019-10-17 | $12.00 | $12.08 | $11.76 | $11.81 | $11.52 | 4,687,410 |
| 2019-10-16 | $12.20 | $12.24 | $12.02 | $12.08 | $11.79 | 3,543,520 |
| 2019-10-15 | $12.34 | $12.44 | $12.11 | $12.16 | $11.87 | 5,417,480 |
| 2019-10-14 | $12.20 | $13.00 | $12.13 | $12.45 | $12.15 | 8,553,810 |
| 2019-10-11 | $12.23 | $12.30 | $11.95 | $12.09 | $11.80 | 4,335,850 |
| 2019-10-10 | $12.31 | $12.31 | $12.00 | $12.23 | $11.93 | 5,690,010 |
| 2019-10-09 | $12.13 | $12.28 | $11.92 | $12.24 | $11.94 | 5,707,750 |
| 2019-10-08 | $12.80 | $12.80 | $12.05 | $12.18 | $11.89 | 6,187,920 |
| 2019-10-07 | $12.56 | $12.56 | $12.56 | $12.56 | $12.26 | 0 |
| 2019-10-04 | $12.56 | $12.56 | $12.56 | $12.56 | $12.26 | 0 |
| 2019-10-03 | $12.56 | $12.56 | $12.56 | $12.56 | $12.26 | 0 |
| 2019-10-02 | $12.56 | $12.56 | $12.56 | $12.56 | $12.26 | 0 |
| 2019-10-01 | $12.56 | $12.56 | $12.56 | $12.56 | $12.26 | 0 |
| 2019-09-30 | $12.82 | $13.18 | $12.56 | $12.56 | $12.26 | 6,674,350 |
| 2019-09-27 | $12.00 | $13.12 | $12.00 | $12.85 | $12.54 | 13,830,980 |
| 2019-09-26 | $13.02 | $13.28 | $11.90 | $12.00 | $11.71 | 11,432,530 |
| 2019-09-25 | $13.29 | $13.70 | $13.08 | $13.08 | $12.76 | 11,116,910 |
| 2019-09-24 | $13.45 | $13.68 | $13.11 | $13.43 | $13.11 | 8,446,850 |
| 2019-09-23 | $13.59 | $13.59 | $13.05 | $13.36 | $13.04 | 7,609,850 |
| 2019-09-20 | $13.80 | $13.96 | $13.45 | $13.65 | $13.32 | 7,592,120 |
| 2019-09-19 | $13.63 | $13.98 | $13.54 | $13.82 | $13.49 | 8,830,890 |
| 2019-09-18 | $13.74 | $13.98 | $13.58 | $13.72 | $13.39 | 7,444,420 |
| 2019-09-17 | $14.25 | $14.36 | $13.56 | $13.70 | $13.37 | 12,890,080 |
| 2019-09-16 | $14.42 | $14.58 | $14.02 | $14.18 | $13.84 | 11,552,710 |
| 2019-09-13 | $14.43 | $14.43 | $14.43 | $14.43 | $14.08 | 0 |
| 2019-09-12 | $14.40 | $14.66 | $14.19 | $14.43 | $14.08 | 10,192,790 |
| 2019-09-11 | $14.30 | $14.98 | $14.20 | $14.39 | $14.04 | 15,029,150 |
| 2019-09-10 | $14.95 | $15.24 | $14.39 | $14.49 | $14.14 | 16,303,550 |
| 2019-09-09 | $14.92 | $15.25 | $14.65 | $14.95 | $14.59 | 16,531,230 |
| 2019-09-06 | $14.16 | $15.35 | $13.94 | $14.93 | $14.57 | 20,564,650 |
| 2019-09-05 | $13.91 | $14.60 | $13.87 | $14.21 | $13.87 | 16,675,520 |
| 2019-09-04 | $13.57 | $14.42 | $13.44 | $14.00 | $13.66 | 19,496,210 |
| 2019-09-03 | $13.26 | $14.58 | $13.07 | $13.76 | $13.43 | 20,663,680 |
| 2019-09-02 | $13.30 | $14.10 | $13.12 | $13.48 | $13.15 | 20,759,430 |
| 2019-08-30 | $12.91 | $13.20 | $12.63 | $13.20 | $12.88 | 17,982,680 |
| 2019-08-29 | $13.00 | $13.24 | $12.69 | $12.89 | $12.58 | 17,266,900 |
| 2019-08-28 | $12.68 | $13.32 | $12.41 | $13.12 | $12.80 | 20,162,300 |
| 2019-08-27 | $12.29 | $12.86 | $12.29 | $12.77 | $12.46 | 13,247,650 |
| 2019-08-26 | $11.81 | $12.65 | $11.81 | $12.38 | $12.08 | 11,769,590 |
| 2019-08-23 | $12.12 | $12.28 | $11.98 | $12.11 | $11.82 | 9,079,720 |
| 2019-08-22 | $12.10 | $12.34 | $11.81 | $12.18 | $11.89 | 13,952,770 |
| 2019-08-21 | $11.57 | $11.97 | $11.57 | $11.97 | $11.68 | 11,296,540 |
| 2019-08-20 | $11.53 | $11.98 | $11.47 | $11.56 | $11.28 | 10,288,260 |
| 2019-08-19 | $11.28 | $11.70 | $11.12 | $11.61 | $11.33 | 9,818,430 |
| 2019-08-16 | $11.15 | $11.35 | $11.03 | $11.26 | $10.99 | 7,452,650 |
| 2019-08-15 | $10.84 | $11.16 | $10.79 | $11.09 | $10.82 | 5,799,700 |
| 2019-08-14 | $11.16 | $11.24 | $11.00 | $11.19 | $10.92 | 7,984,450 |
| 2019-08-13 | $10.90 | $11.30 | $10.83 | $11.02 | $10.75 | 7,776,630 |
| 2019-08-12 | $11.05 | $11.16 | $10.79 | $11.08 | $10.81 | 8,182,470 |
| 2019-08-09 | $11.59 | $11.94 | $10.98 | $11.00 | $10.73 | 16,333,600 |
| 2019-08-08 | $11.52 | $12.18 | $11.52 | $11.66 | $11.38 | 21,834,600 |
| 2019-08-07 | $14.01 | $14.61 | $12.28 | $12.41 | $12.11 | 35,181,140 |
| 2019-08-06 | $11.78 | $13.28 | $11.66 | $13.28 | $12.96 | 16,000,270 |
| 2019-08-05 | $12.25 | $12.63 | $12.00 | $12.07 | $11.78 | 6,634,050 |
| 2019-08-02 | $12.19 | $12.36 | $11.80 | $12.25 | $11.95 | 7,575,860 |
| 2019-08-01 | $12.50 | $12.62 | $12.21 | $12.46 | $12.16 | 8,814,510 |
| 2019-07-31 | $12.36 | $12.99 | $12.26 | $12.63 | $12.33 | 12,613,300 |
| 2019-07-30 | $12.32 | $12.66 | $12.10 | $12.31 | $12.01 | 7,546,700 |
| 2019-07-29 | $12.30 | $12.54 | $12.10 | $12.25 | $11.95 | 5,722,300 |
| 2019-07-26 | $12.10 | $12.80 | $12.05 | $12.28 | $11.98 | 10,227,670 |
| 2019-07-25 | $12.08 | $12.19 | $11.91 | $12.12 | $11.83 | 3,850,310 |
| 2019-07-24 | $11.85 | $12.27 | $11.76 | $12.21 | $11.92 | 7,627,250 |
| 2019-07-23 | $11.28 | $11.83 | $11.24 | $11.82 | $11.53 | 5,501,410 |
| 2019-07-22 | $11.49 | $11.65 | $10.79 | $11.28 | $11.01 | 3,538,020 |
| 2019-07-19 | $11.47 | $11.59 | $11.35 | $11.45 | $11.17 | 2,635,200 |
| 2019-07-18 | $11.35 | $11.75 | $11.23 | $11.42 | $11.14 | 3,751,490 |
| 2019-07-17 | $11.35 | $11.53 | $11.26 | $11.38 | $11.11 | 2,585,200 |
| 2019-07-16 | $11.36 | $11.58 | $11.24 | $11.33 | $11.06 | 2,729,970 |
| 2019-07-15 | $11.15 | $11.42 | $11.02 | $11.41 | $11.13 | 3,668,420 |
| 2019-07-12 | $11.07 | $11.14 | $10.95 | $11.06 | $10.79 | 1,976,500 |
| 2019-07-11 | $11.20 | $11.20 | $10.90 | $10.92 | $10.66 | 2,402,300 |
| 2019-07-10 | $11.00 | $11.39 | $10.92 | $11.06 | $10.79 | 3,738,130 |
| 2019-07-09 | $11.08 | $11.22 | $10.78 | $10.92 | $10.66 | 4,870,310 |
| 2019-07-08 | $11.72 | $11.94 | $11.23 | $11.23 | $10.96 | 9,616,960 |
| 2019-07-05 | $12.53 | $12.61 | $12.31 | $12.48 | $12.18 | 7,794,110 |
| 2019-07-04 | $12.18 | $12.85 | $12.05 | $12.74 | $12.43 | 16,423,580 |
| 2019-07-03 | $12.10 | $12.30 | $11.79 | $12.18 | $11.89 | 4,769,710 |
| 2019-07-02 | $12.44 | $12.70 | $12.17 | $12.26 | $11.96 | 6,009,210 |
| 2019-07-01 | $12.42 | $12.49 | $12.17 | $12.45 | $12.15 | 7,396,020 |
| 2019-06-28 | $12.38 | $12.49 | $11.94 | $12.20 | $11.91 | 5,209,570 |
| 2019-06-27 | $12.27 | $12.55 | $12.23 | $12.49 | $12.19 | 5,887,360 |
| 2019-06-26 | $12.33 | $12.49 | $12.06 | $12.38 | $12.08 | 7,150,620 |
| 2019-06-25 | $12.40 | $12.72 | $12.20 | $12.66 | $12.35 | 9,428,040 |
| 2019-06-24 | $12.55 | $12.72 | $12.31 | $12.40 | $12.10 | 8,560,420 |
| 2019-06-21 | $12.19 | $13.01 | $12.08 | $12.85 | $12.54 | 15,260,200 |
| 2019-06-20 | $12.00 | $12.80 | $11.69 | $12.34 | $12.04 | 15,034,370 |
| 2019-06-19 | $11.36 | $12.28 | $11.16 | $12.28 | $11.98 | 9,601,010 |
| 2019-06-18 | $11.45 | $11.49 | $11.00 | $11.16 | $10.89 | 2,526,200 |
| 2019-06-17 | $11.40 | $11.56 | $11.27 | $11.39 | $11.12 | 2,582,600 |
| 2019-06-14 | $11.45 | $11.79 | $11.22 | $11.35 | $11.08 | 5,669,840 |
| 2019-06-13 | $11.14 | $11.49 | $11.00 | $11.36 | $11.09 | 3,973,120 |
| 2019-06-12 | $11.16 | $11.57 | $11.09 | $11.32 | $10.86 | 3,220,030 |
| 2019-06-11 | $10.85 | $11.20 | $10.67 | $11.19 | $10.73 | 2,502,220 |
| 2019-06-10 | $10.66 | $10.88 | $10.64 | $10.74 | $10.30 | 1,484,250 |
| 2019-06-07 | $10.66 | $10.66 | $10.66 | $10.66 | $10.22 | 0 |
| 2019-06-06 | $11.03 | $11.12 | $10.42 | $10.66 | $10.22 | 2,262,010 |
| 2019-06-05 | $11.24 | $11.34 | $11.02 | $11.06 | $10.61 | 2,784,440 |
| 2019-06-04 | $11.66 | $11.75 | $10.94 | $11.07 | $10.62 | 5,660,790 |
| 2019-06-03 | $12.48 | $12.73 | $11.71 | $11.95 | $11.46 | 8,475,120 |
| 2019-05-31 | $11.50 | $12.49 | $11.48 | $12.31 | $11.81 | 8,850,910 |
| 2019-05-30 | $11.83 | $11.83 | $11.41 | $11.46 | $10.99 | 2,673,910 |
| 2019-05-29 | $11.50 | $11.77 | $11.42 | $11.67 | $11.19 | 2,679,370 |
| 2019-05-28 | $11.66 | $11.77 | $11.42 | $11.54 | $11.07 | 3,946,960 |
| 2019-05-27 | $10.89 | $11.73 | $10.88 | $11.51 | $11.04 | 3,819,210 |
| 2019-05-24 | $10.89 | $11.08 | $10.80 | $10.86 | $10.41 | 3,092,400 |
| 2019-05-23 | $11.59 | $11.63 | $10.93 | $10.93 | $10.48 | 3,691,920 |
| 2019-05-22 | $11.83 | $11.93 | $11.43 | $11.63 | $11.15 | 4,474,570 |
| 2019-05-21 | $11.79 | $12.15 | $11.43 | $11.95 | $11.46 | 5,767,820 |
| 2019-05-20 | $11.39 | $11.83 | $11.21 | $11.74 | $11.26 | 4,587,110 |
| 2019-05-17 | $11.71 | $11.88 | $11.07 | $11.24 | $10.78 | 5,307,640 |
| 2019-05-16 | $11.39 | $12.33 | $11.26 | $11.85 | $11.36 | 8,017,350 |
| 2019-05-15 | $11.48 | $11.67 | $11.24 | $11.48 | $11.01 | 4,634,820 |
| 2019-05-14 | $11.40 | $11.92 | $11.20 | $11.61 | $11.13 | 6,535,660 |
| 2019-05-13 | $11.10 | $11.82 | $11.10 | $11.34 | $10.87 | 6,572,450 |
| 2019-05-10 | $10.39 | $11.61 | $10.39 | $11.61 | $11.13 | 6,777,870 |
| 2019-05-09 | $10.48 | $10.85 | $10.47 | $10.55 | $10.12 | 2,814,760 |
| 2019-05-08 | $10.12 | $10.68 | $9.91 | $10.45 | $10.02 | 2,027,820 |
| 2019-05-07 | $9.91 | $10.30 | $9.91 | $10.22 | $9.80 | 1,837,480 |
| 2019-05-06 | $10.54 | $10.70 | $9.83 | $9.89 | $9.48 | 2,287,050 |
| 2019-05-03 | $10.79 | $10.79 | $10.79 | $10.79 | $10.35 | 0 |
| 2019-05-02 | $10.79 | $10.79 | $10.79 | $10.79 | $10.35 | 0 |
| 2019-05-01 | $10.79 | $10.79 | $10.79 | $10.79 | $10.35 | 0 |
| 2019-04-30 | $10.72 | $10.97 | $10.72 | $10.79 | $10.35 | 1,528,170 |
| 2019-04-29 | $11.37 | $11.37 | $10.60 | $10.61 | $10.17 | 2,511,420 |
| 2019-04-26 | $11.43 | $11.61 | $11.31 | $11.36 | $10.89 | 1,822,570 |
| 2019-04-25 | $11.90 | $12.00 | $11.43 | $11.43 | $10.96 | 1,992,100 |
| 2019-04-24 | $11.85 | $11.98 | $11.66 | $11.95 | $11.46 | 1,682,660 |
| 2019-04-23 | $12.08 | $12.20 | $11.82 | $11.85 | $11.36 | 2,145,150 |
| 2019-04-22 | $12.55 | $12.55 | $12.06 | $12.09 | $11.59 | 3,106,880 |
| 2019-04-19 | $12.60 | $12.70 | $12.22 | $12.47 | $11.96 | 3,088,840 |
| 2019-04-18 | $12.39 | $12.80 | $12.38 | $12.52 | $12.01 | 4,685,870 |
| 2019-04-17 | $12.29 | $12.46 | $12.20 | $12.36 | $11.85 | 2,991,910 |
| 2019-04-16 | $12.08 | $12.34 | $11.80 | $12.33 | $11.82 | 2,961,850 |
| 2019-04-15 | $12.24 | $12.42 | $12.08 | $12.08 | $11.58 | 2,120,650 |
| 2019-04-12 | $12.28 | $12.35 | $12.01 | $12.09 | $11.59 | 2,365,850 |
| 2019-04-11 | $12.33 | $12.68 | $12.27 | $12.27 | $11.77 | 2,838,610 |
| 2019-04-10 | $12.40 | $12.60 | $12.20 | $12.35 | $11.84 | 4,019,100 |
| 2019-04-09 | $12.73 | $12.86 | $12.62 | $12.77 | $12.25 | 3,036,180 |
| 2019-04-08 | $12.87 | $13.04 | $12.46 | $12.66 | $12.14 | 5,465,280 |
| 2019-04-05 | $12.91 | $12.91 | $12.91 | $12.91 | $12.38 | 0 |
| 2019-04-04 | $13.46 | $13.46 | $12.83 | $12.91 | $12.38 | 5,780,470 |
| 2019-04-03 | $12.98 | $13.22 | $12.75 | $12.94 | $12.41 | 5,548,200 |
| 2019-04-02 | $12.63 | $13.17 | $12.50 | $12.89 | $12.36 | 7,018,380 |
| 2019-04-01 | $12.20 | $12.73 | $12.20 | $12.59 | $12.07 | 4,588,320 |
| 2019-03-29 | $11.69 | $12.17 | $11.69 | $12.13 | $11.63 | 4,012,620 |
| 2019-03-28 | $11.86 | $12.08 | $11.66 | $11.70 | $11.22 | 3,294,500 |
| 2019-03-27 | $12.24 | $12.29 | $11.57 | $11.91 | $11.42 | 4,459,100 |
| 2019-03-26 | $12.85 | $12.89 | $12.18 | $12.19 | $11.69 | 5,890,540 |
| 2019-03-25 | $12.49 | $13.25 | $12.38 | $12.86 | $12.33 | 9,415,640 |
| 2019-03-22 | $12.71 | $12.72 | $12.32 | $12.49 | $11.98 | 3,961,840 |
| 2019-03-21 | $12.67 | $12.97 | $12.67 | $12.72 | $12.20 | 5,341,730 |
| 2019-03-20 | $12.75 | $12.91 | $12.32 | $12.74 | $12.22 | 6,153,550 |
| 2019-03-19 | $13.06 | $13.22 | $12.73 | $12.87 | $12.34 | 6,187,380 |
| 2019-03-18 | $13.27 | $13.28 | $12.80 | $13.08 | $12.54 | 6,909,770 |
| 2019-03-15 | $13.00 | $13.50 | $12.56 | $13.30 | $12.75 | 12,376,400 |
| 2019-03-14 | $12.63 | $13.75 | $12.06 | $13.19 | $12.65 | 16,346,660 |
| 2019-03-13 | $13.00 | $13.82 | $12.70 | $13.14 | $12.60 | 15,781,720 |
| 2019-03-12 | $12.54 | $12.77 | $12.20 | $12.56 | $12.04 | 9,224,100 |
| 2019-03-11 | $11.88 | $12.30 | $11.76 | $12.28 | $11.78 | 5,617,160 |
| 2019-03-08 | $12.00 | $12.26 | $11.68 | $11.70 | $11.22 | 6,638,910 |
| 2019-03-07 | $12.12 | $12.48 | $11.85 | $12.32 | $11.81 | 8,681,190 |
| 2019-03-06 | $12.07 | $12.25 | $11.76 | $12.12 | $11.62 | 7,831,690 |
| 2019-03-05 | $11.61 | $12.06 | $11.50 | $12.03 | $11.54 | 7,665,160 |
| 2019-03-04 | $11.60 | $11.78 | $11.48 | $11.68 | $11.20 | 7,696,480 |
| 2019-03-01 | $11.53 | $11.66 | $11.15 | $11.51 | $11.04 | 6,661,030 |
| 2019-02-28 | $11.64 | $11.82 | $11.21 | $11.54 | $11.07 | 6,289,110 |
| 2019-02-27 | $11.34 | $12.00 | $11.21 | $11.47 | $11.00 | 9,702,040 |
| 2019-02-26 | $11.52 | $11.58 | $11.16 | $11.19 | $10.73 | 6,757,640 |
| 2019-02-25 | $10.91 | $11.41 | $10.80 | $11.35 | $10.88 | 7,509,190 |
| 2019-02-22 | $10.65 | $10.87 | $10.60 | $10.83 | $10.39 | 3,271,070 |
| 2019-02-21 | $10.81 | $11.00 | $10.58 | $10.67 | $10.23 | 5,115,280 |
| 2019-02-20 | $10.77 | $11.20 | $10.57 | $10.90 | $10.45 | 5,412,970 |
| 2019-02-19 | $10.67 | $10.78 | $10.39 | $10.78 | $10.34 | 4,118,310 |
| 2019-02-18 | $10.33 | $10.67 | $10.30 | $10.65 | $10.21 | 3,230,930 |
| 2019-02-15 | $10.37 | $10.48 | $10.25 | $10.33 | $9.91 | 2,537,400 |
| 2019-02-14 | $10.12 | $10.32 | $10.12 | $10.24 | $9.82 | 2,281,620 |
| 2019-02-13 | $10.02 | $10.25 | $9.93 | $10.23 | $9.81 | 2,841,800 |
| 2019-02-12 | $9.95 | $10.10 | $9.83 | $9.98 | $9.57 | 2,208,450 |
| 2019-02-11 | $9.58 | $9.83 | $9.57 | $9.81 | $9.41 | 1,339,090 |
| 2019-02-08 | $9.55 | $9.55 | $9.55 | $9.55 | $9.16 | 0 |
| 2019-02-07 | $9.55 | $9.55 | $9.55 | $9.55 | $9.16 | 0 |
| 2019-02-06 | $9.55 | $9.55 | $9.55 | $9.55 | $9.16 | 0 |
| 2019-02-05 | $9.55 | $9.55 | $9.55 | $9.55 | $9.16 | 0 |
| 2019-02-04 | $9.55 | $9.55 | $9.55 | $9.55 | $9.16 | 0 |
| 2019-02-01 | $9.37 | $9.64 | $9.37 | $9.55 | $9.16 | 1,453,390 |
| 2019-01-31 | $10.26 | $10.29 | $9.26 | $9.32 | $8.94 | 3,968,900 |
| 2019-01-30 | $10.25 | $10.41 | $10.20 | $10.28 | $9.86 | 986,550 |
| 2019-01-29 | $10.48 | $10.65 | $10.14 | $10.25 | $9.83 | 1,590,350 |
| 2019-01-28 | $10.70 | $10.76 | $10.44 | $10.50 | $10.07 | 1,334,700 |
| 2019-01-25 | $10.99 | $11.01 | $10.59 | $10.60 | $10.17 | 2,208,600 |
| 2019-01-24 | $10.92 | $11.09 | $10.83 | $10.99 | $10.54 | 2,015,210 |
| 2019-01-23 | $10.78 | $10.94 | $10.71 | $10.94 | $10.49 | 1,348,370 |
| 2019-01-22 | $10.87 | $10.98 | $10.75 | $10.84 | $10.40 | 1,640,470 |
| 2019-01-21 | $10.93 | $11.07 | $10.84 | $10.86 | $10.41 | 1,947,360 |
| 2019-01-18 | $10.84 | $10.92 | $10.66 | $10.85 | $10.40 | 2,233,220 |
| 2019-01-17 | $11.16 | $11.16 | $10.80 | $10.80 | $10.36 | 4,246,310 |
| 2019-01-16 | $11.41 | $11.49 | $11.09 | $11.10 | $10.64 | 3,657,250 |
| 2019-01-15 | $11.41 | $11.55 | $11.23 | $11.47 | $11.00 | 3,689,300 |
| 2019-01-14 | $11.65 | $11.78 | $11.34 | $11.39 | $10.92 | 4,537,800 |
| 2019-01-11 | $11.37 | $11.94 | $11.37 | $11.81 | $11.33 | 8,818,010 |
| 2019-01-10 | $11.37 | $11.54 | $11.23 | $11.50 | $11.03 | 4,986,280 |
| 2019-01-09 | $11.42 | $11.60 | $11.31 | $11.42 | $10.95 | 6,456,130 |
| 2019-01-08 | $11.71 | $11.71 | $11.41 | $11.54 | $11.07 | 8,060,560 |
| 2019-01-07 | $11.33 | $12.37 | $11.33 | $11.92 | $11.43 | 13,410,000 |
| 2019-01-04 | $11.48 | $12.09 | $11.33 | $11.50 | $11.03 | 16,736,950 |
| 2019-01-03 | $10.44 | $11.47 | $10.44 | $11.47 | $11.00 | 12,950,980 |
| 2019-01-02 | $10.32 | $10.59 | $10.31 | $10.43 | $10.00 | 1,786,850 |
| 2019-01-01 | $10.28 | $10.28 | $10.28 | $10.28 | $9.86 | 0 |
| 2018-12-31 | $10.28 | $10.28 | $10.28 | $10.28 | $9.86 | 0 |
| 2018-12-28 | $10.28 | $10.56 | $10.26 | $10.28 | $9.86 | 1,543,740 |
| 2018-12-27 | $10.63 | $10.63 | $10.28 | $10.28 | $9.86 | 1,816,380 |
| 2018-12-26 | $10.53 | $10.53 | $10.53 | $10.53 | $10.10 | 0 |
| 2018-12-25 | $10.53 | $10.53 | $10.53 | $10.53 | $10.10 | 0 |
| 2018-12-24 | $10.32 | $10.67 | $10.30 | $10.53 | $10.10 | 2,210,650 |
| 2018-12-21 | $10.38 | $10.53 | $10.23 | $10.30 | $9.88 | 1,497,950 |
| 2018-12-20 | $10.46 | $10.53 | $10.35 | $10.43 | $10.00 | 1,660,530 |
| 2018-12-19 | $10.50 | $10.67 | $10.41 | $10.46 | $10.03 | 2,397,860 |
| 2018-12-18 | $10.49 | $11.25 | $10.31 | $10.78 | $10.34 | 4,071,900 |
| 2018-12-17 | $10.37 | $10.60 | $10.10 | $10.60 | $10.17 | 2,843,830 |
| 2018-12-14 | $10.60 | $10.64 | $10.32 | $10.37 | $9.94 | 2,133,310 |
| 2018-12-13 | $10.60 | $10.75 | $10.45 | $10.64 | $10.20 | 2,484,490 |
| 2018-12-12 | $10.56 | $10.63 | $10.51 | $10.60 | $10.17 | 1,951,450 |
| 2018-12-11 | $10.57 | $10.66 | $10.36 | $10.55 | $10.12 | 3,572,490 |
| 2018-12-10 | $10.98 | $11.19 | $10.42 | $10.61 | $10.17 | 5,972,010 |
| 2018-12-07 | $11.40 | $11.59 | $11.28 | $11.55 | $11.08 | 6,127,880 |
| 2018-12-06 | $11.15 | $12.13 | $11.10 | $11.63 | $11.15 | 11,166,830 |
| 2018-12-05 | $11.07 | $11.10 | $10.89 | $11.03 | $10.58 | 1,666,700 |
| 2018-12-04 | $11.12 | $11.26 | $11.05 | $11.24 | $10.78 | 2,023,450 |
| 2018-12-03 | $11.01 | $11.21 | $11.01 | $11.10 | $10.64 | 2,311,950 |
| 2018-11-30 | $10.78 | $10.86 | $10.56 | $10.83 | $10.39 | 1,714,300 |
| 2018-11-29 | $11.21 | $11.28 | $10.70 | $10.76 | $10.32 | 2,179,700 |
| 2018-11-28 | $10.98 | $11.14 | $10.87 | $11.11 | $10.65 | 2,057,650 |
| 2018-11-27 | $11.07 | $11.15 | $10.93 | $11.04 | $10.59 | 1,722,000 |
| 2018-11-26 | $11.01 | $11.17 | $10.88 | $10.92 | $10.47 | 1,806,250 |
| 2018-11-23 | $11.65 | $11.74 | $10.85 | $10.97 | $10.52 | 3,130,200 |
| 2018-11-22 | $11.72 | $11.80 | $11.50 | $11.64 | $11.16 | 2,341,000 |
| 2018-11-21 | $11.79 | $11.79 | $11.47 | $11.72 | $11.24 | 3,313,270 |
| 2018-11-20 | $11.86 | $12.31 | $11.72 | $11.76 | $11.28 | 5,748,410 |
| 2018-11-19 | $12.00 | $12.01 | $11.61 | $11.91 | $11.42 | 2,904,710 |
| 2018-11-16 | $11.99 | $12.01 | $11.74 | $11.86 | $11.37 | 4,763,290 |
| 2018-11-15 | $11.44 | $12.10 | $11.36 | $12.01 | $11.52 | 7,095,260 |
| 2018-11-14 | $11.66 | $11.82 | $11.56 | $11.64 | $11.16 | 4,249,560 |
| 2018-11-13 | $11.53 | $11.85 | $11.38 | $11.71 | $11.23 | 5,316,200 |
| 2018-11-12 | $11.30 | $11.82 | $11.21 | $11.70 | $11.22 | 4,956,910 |
| 2018-11-09 | $11.15 | $11.20 | $11.01 | $11.09 | $10.64 | 1,566,450 |
| 2018-11-08 | $11.25 | $11.30 | $11.02 | $11.05 | $10.60 | 2,440,980 |
| 2018-11-07 | $11.20 | $11.38 | $11.13 | $11.16 | $10.70 | 2,615,990 |
| 2018-11-06 | $11.50 | $11.54 | $10.96 | $11.23 | $10.77 | 3,632,960 |
| 2018-11-05 | $11.85 | $11.86 | $11.40 | $11.59 | $11.11 | 4,396,740 |
| 2018-11-02 | $11.51 | $11.67 | $11.35 | $11.66 | $11.18 | 4,625,240 |
| 2018-11-01 | $11.23 | $11.65 | $11.15 | $11.40 | $10.93 | 4,090,690 |
| 2018-10-31 | $11.00 | $11.28 | $11.00 | $11.24 | $10.78 | 3,193,450 |
| 2018-10-30 | $10.80 | $11.14 | $10.70 | $11.09 | $10.64 | 2,719,850 |
| 2018-10-29 | $10.99 | $11.19 | $10.82 | $10.96 | $10.51 | 2,149,850 |
| 2018-10-26 | $11.30 | $11.43 | $11.05 | $11.05 | $10.60 | 2,530,900 |
| 2018-10-25 | $11.01 | $11.25 | $10.80 | $11.18 | $10.72 | 3,479,300 |
| 2018-10-24 | $11.51 | $11.90 | $11.50 | $11.65 | $11.17 | 2,652,900 |
| 2018-10-23 | $11.78 | $12.20 | $11.54 | $11.65 | $11.17 | 3,968,700 |
| 2018-10-22 | $11.50 | $12.05 | $11.33 | $11.91 | $11.42 | 4,811,940 |
| 2018-10-19 | $11.00 | $11.49 | $10.60 | $11.31 | $10.85 | 3,695,910 |
| 2018-10-18 | $12.26 | $12.27 | $11.23 | $11.24 | $10.78 | 5,771,210 |
| 2018-10-17 | $12.65 | $12.85 | $12.09 | $12.48 | $11.97 | 7,510,220 |
| 2018-10-16 | $12.60 | $13.42 | $12.55 | $12.65 | $12.13 | 9,231,920 |
| 2018-10-15 | $12.15 | $12.52 | $12.05 | $12.20 | $11.70 | 3,855,460 |
| 2018-10-12 | $12.20 | $12.89 | $11.81 | $12.64 | $12.12 | 4,001,140 |
| 2018-10-11 | $12.85 | $13.15 | $12.10 | $12.38 | $11.87 | 5,588,560 |
| 2018-10-10 | $12.95 | $13.38 | $12.71 | $13.38 | $12.83 | 5,373,770 |
| 2018-10-09 | $12.89 | $13.03 | $12.61 | $12.83 | $12.30 | 2,671,550 |
| 2018-10-08 | $13.46 | $13.48 | $12.65 | $12.77 | $12.25 | 3,630,770 |
| 2018-10-05 | $13.46 | $13.46 | $13.46 | $13.46 | $12.91 | 0 |
| 2018-10-04 | $13.46 | $13.46 | $13.46 | $13.46 | $12.91 | 0 |
| 2018-10-03 | $13.46 | $13.46 | $13.46 | $13.46 | $12.91 | 0 |
| 2018-10-02 | $13.46 | $13.46 | $13.46 | $13.46 | $12.91 | 0 |
| 2018-10-01 | $13.46 | $13.46 | $13.46 | $13.46 | $12.91 | 0 |
| 2018-09-28 | $13.52 | $13.77 | $13.33 | $13.46 | $12.91 | 4,246,450 |
| 2018-09-27 | $14.49 | $14.54 | $13.40 | $13.46 | $12.91 | 7,089,320 |
| 2018-09-26 | $14.52 | $14.68 | $14.31 | $14.45 | $13.86 | 5,029,340 |
| 2018-09-25 | $14.57 | $14.84 | $14.35 | $14.59 | $13.99 | 4,403,030 |
| 2018-09-24 | $14.68 | $14.68 | $14.68 | $14.68 | $14.08 | 0 |
| 2018-09-21 | $14.60 | $14.85 | $14.52 | $14.68 | $14.08 | 5,433,370 |
| 2018-09-20 | $14.90 | $15.01 | $14.51 | $14.68 | $14.08 | 7,868,550 |
| 2018-09-19 | $14.81 | $15.67 | $14.41 | $15.18 | $14.56 | 13,903,430 |
| 2018-09-18 | $14.61 | $15.18 | $14.30 | $15.15 | $14.53 | 11,296,390 |
| 2018-09-17 | $15.07 | $15.78 | $14.76 | $14.98 | $14.37 | 12,870,530 |
| 2018-09-14 | $15.87 | $16.70 | $14.33 | $14.59 | $13.99 | 22,096,940 |
| 2018-09-13 | $14.31 | $15.40 | $13.83 | $15.40 | $14.77 | 14,650,930 |
| 2018-09-12 | $14.00 | $14.59 | $13.75 | $14.00 | $13.43 | 14,087,170 |
| 2018-09-11 | $12.65 | $13.79 | $12.61 | $13.79 | $13.22 | 6,142,540 |
| 2018-09-10 | $13.53 | $13.58 | $12.43 | $12.54 | $12.03 | 5,068,320 |
| 2018-09-07 | $13.85 | $14.09 | $13.05 | $13.48 | $12.93 | 5,946,880 |
| 2018-09-06 | $13.77 | $14.15 | $13.65 | $13.85 | $13.28 | 6,578,590 |
| 2018-09-05 | $13.80 | $14.41 | $13.76 | $14.01 | $13.44 | 9,606,570 |
| 2018-09-04 | $13.53 | $14.15 | $13.40 | $13.78 | $13.21 | 9,799,180 |
| 2018-09-03 | $13.00 | $13.77 | $12.62 | $13.76 | $13.20 | 8,354,150 |
| 2018-08-31 | $13.00 | $13.68 | $12.90 | $13.33 | $12.78 | 8,570,640 |
| 2018-08-30 | $13.15 | $13.25 | $12.85 | $12.89 | $12.36 | 4,658,370 |
| 2018-08-29 | $13.35 | $13.50 | $12.86 | $13.30 | $12.75 | 8,953,860 |
| 2018-08-28 | $14.27 | $14.83 | $13.50 | $13.67 | $13.11 | 14,964,910 |
| 2018-08-27 | $12.45 | $13.48 | $12.45 | $13.48 | $12.93 | 2,164,740 |
| 2018-08-24 | $12.44 | $12.54 | $12.22 | $12.25 | $11.75 | 1,554,530 |
| 2018-08-23 | $12.36 | $12.55 | $12.25 | $12.40 | $11.89 | 1,926,850 |
| 2018-08-22 | $12.35 | $12.52 | $12.15 | $12.28 | $11.78 | 2,135,150 |
| 2018-08-21 | $12.28 | $12.54 | $12.08 | $12.38 | $11.87 | 2,523,080 |
| 2018-08-20 | $12.08 | $12.39 | $11.80 | $12.29 | $11.79 | 3,305,300 |
| 2018-08-17 | $12.67 | $12.89 | $12.26 | $12.30 | $11.80 | 2,206,120 |
| 2018-08-16 | $12.45 | $12.87 | $12.22 | $12.54 | $12.03 | 3,210,930 |
| 2018-08-15 | $13.33 | $13.96 | $12.95 | $12.99 | $12.46 | 5,178,740 |
| 2018-08-14 | $13.01 | $13.29 | $12.89 | $13.28 | $12.74 | 3,495,620 |
| 2018-08-13 | $12.71 | $13.08 | $12.60 | $13.00 | $12.47 | 2,637,210 |
| 2018-08-10 | $12.84 | $13.03 | $12.71 | $12.95 | $12.42 | 2,319,750 |
| 2018-08-09 | $12.30 | $12.96 | $12.30 | $12.77 | $12.25 | 2,832,400 |
| 2018-08-08 | $12.83 | $12.87 | $12.36 | $12.39 | $11.88 | 2,273,270 |
| 2018-08-07 | $12.48 | $12.91 | $12.31 | $12.87 | $12.34 | 2,689,410 |
| 2018-08-06 | $12.80 | $12.91 | $12.21 | $12.38 | $11.87 | 1,688,450 |
| 2018-08-03 | $12.89 | $13.10 | $12.68 | $12.70 | $12.18 | 2,292,690 |
| 2018-08-02 | $13.48 | $13.49 | $12.51 | $12.89 | $12.36 | 3,600,360 |
| 2018-08-01 | $14.66 | $14.75 | $13.40 | $13.48 | $12.93 | 4,498,650 |
| 2018-07-31 | $15.00 | $15.05 | $14.50 | $14.61 | $14.01 | 2,237,150 |
| 2018-07-30 | $15.15 | $15.33 | $14.82 | $15.03 | $14.41 | 2,307,400 |
| 2018-07-27 | $15.30 | $15.53 | $15.14 | $15.15 | $14.53 | 1,731,340 |
| 2018-07-26 | $15.73 | $15.93 | $15.30 | $15.31 | $14.68 | 3,239,900 |
| 2018-07-25 | $15.97 | $16.07 | $15.71 | $15.79 | $15.14 | 2,796,550 |
| 2018-07-24 | $15.70 | $16.10 | $15.70 | $15.93 | $15.28 | 5,039,070 |
| 2018-07-23 | $15.38 | $16.28 | $15.38 | $15.87 | $15.22 | 5,695,030 |
| 2018-07-20 | $15.15 | $15.48 | $15.06 | $15.41 | $14.78 | 2,565,520 |
| 2018-07-19 | $15.42 | $15.66 | $15.04 | $15.10 | $14.48 | 2,499,850 |
| 2018-07-18 | $15.75 | $15.91 | $15.41 | $15.41 | $14.78 | 3,371,880 |
| 2018-07-17 | $16.03 | $16.03 | $15.36 | $15.70 | $15.06 | 3,235,600 |
| 2018-07-16 | $15.78 | $16.08 | $15.63 | $15.84 | $15.19 | 3,082,300 |
| 2018-07-13 | $15.98 | $16.03 | $15.51 | $15.73 | $15.08 | 3,820,470 |
| 2018-07-12 | $15.25 | $16.52 | $15.25 | $15.93 | $15.28 | 5,751,310 |
| 2018-07-11 | $15.83 | $15.87 | $14.93 | $15.31 | $14.68 | 4,392,500 |
| 2018-07-10 | $15.59 | $16.12 | $15.53 | $16.10 | $15.44 | 4,489,190 |
| 2018-07-09 | $15.30 | $15.70 | $15.21 | $15.68 | $15.04 | 2,777,310 |
| 2018-07-06 | $14.86 | $15.55 | $14.85 | $15.29 | $14.66 | 3,469,330 |
| 2018-07-05 | $15.51 | $15.79 | $14.80 | $14.85 | $14.24 | 2,942,240 |
| 2018-07-04 | $16.23 | $16.30 | $15.43 | $15.49 | $14.85 | 4,570,550 |
| 2018-07-03 | $15.83 | $16.50 | $15.75 | $16.41 | $15.74 | 6,221,740 |
| 2018-07-02 | $15.90 | $16.45 | $15.73 | $15.91 | $15.26 | 5,041,610 |
| 2018-06-29 | $15.38 | $15.95 | $15.38 | $15.87 | $15.22 | 3,365,640 |
| 2018-06-28 | $15.79 | $15.96 | $15.33 | $15.33 | $14.70 | 3,108,650 |
| 2018-06-27 | $15.65 | $15.83 | $15.32 | $15.66 | $15.02 | 3,753,460 |
| 2018-06-26 | $14.72 | $15.86 | $14.50 | $15.76 | $15.11 | 6,083,210 |
| 2018-06-25 | $15.07 | $15.48 | $15.01 | $15.11 | $14.49 | 3,625,090 |
| 2018-06-22 | $14.73 | $15.28 | $14.35 | $15.05 | $14.43 | 3,867,890 |
| 2018-06-21 | $14.83 | $15.50 | $14.75 | $14.85 | $14.24 | 5,362,870 |
| 2018-06-20 | $14.22 | $15.20 | $14.22 | $15.02 | $14.40 | 5,651,110 |
| 2018-06-19 | $15.40 | $16.23 | $14.21 | $14.28 | $13.69 | 5,454,220 |
| 2018-06-18 | $15.79 | $15.79 | $15.79 | $15.79 | $15.14 | 0 |
| 2018-06-15 | $17.17 | $17.29 | $15.51 | $15.79 | $15.14 | 5,764,860 |
| 2018-06-14 | $17.20 | $17.60 | $17.04 | $17.15 | $16.45 | 3,285,780 |
| 2018-06-13 | $17.95 | $17.96 | $17.30 | $17.31 | $16.60 | 3,911,540 |
| 2018-06-12 | $17.69 | $18.21 | $17.20 | $18.03 | $17.29 | 4,197,480 |
| 2018-06-11 | $18.56 | $18.56 | $17.88 | $18.05 | $17.31 | 3,828,960 |
| 2018-06-08 | $18.05 | $18.44 | $17.49 | $18.09 | $17.35 | 4,708,980 |
| 2018-06-07 | $18.90 | $18.95 | $18.06 | $18.15 | $17.41 | 5,861,940 |
| 2018-06-06 | $18.40 | $18.88 | $18.20 | $18.86 | $18.09 | 7,585,780 |
| 2018-06-05 | $17.96 | $18.69 | $17.80 | $18.60 | $17.84 | 8,353,620 |
| 2018-06-04 | $17.70 | $18.25 | $17.58 | $17.90 | $17.17 | 5,036,430 |
| 2018-06-01 | $17.25 | $18.69 | $17.25 | $17.92 | $17.18 | 7,775,600 |
| 2018-05-31 | $17.64 | $17.73 | $17.02 | $17.57 | $16.85 | 6,453,970 |
| 2018-05-30 | $18.19 | $18.59 | $17.00 | $17.30 | $16.59 | 9,185,200 |
| 2018-05-29 | $18.50 | $19.19 | $17.95 | $17.98 | $17.24 | 10,516,080 |
| 2018-05-28 | $21.50 | $21.85 | $19.41 | $19.41 | $18.61 | 20,251,350 |
| 2018-05-25 | $19.31 | $20.94 | $19.15 | $20.94 | $20.08 | 15,901,190 |
| 2018-05-24 | $19.40 | $19.63 | $18.99 | $19.04 | $18.26 | 9,115,160 |
| 2018-05-23 | $19.36 | $20.50 | $19.10 | $19.74 | $18.93 | 15,128,350 |
| 2018-05-22 | $18.90 | $19.90 | $18.82 | $19.59 | $18.79 | 14,367,660 |
| 2018-05-21 | $18.81 | $19.07 | $18.22 | $19.01 | $18.23 | 8,945,820 |
| 2018-05-18 | $18.70 | $19.25 | $18.55 | $18.74 | $17.97 | 8,502,570 |
| 2018-05-17 | $18.11 | $19.14 | $17.74 | $18.99 | $18.21 | 9,808,830 |
| 2018-05-16 | $18.40 | $19.39 | $18.20 | $18.55 | $17.79 | 11,574,080 |
| 2018-05-15 | $17.70 | $18.69 | $17.66 | $18.52 | $17.76 | 8,201,090 |
| 2018-05-14 | $18.18 | $18.18 | $17.36 | $17.82 | $17.09 | 7,054,690 |
| 2018-05-11 | $19.46 | $19.46 | $18.28 | $18.30 | $17.55 | 11,737,670 |
| 2018-05-10 | $20.18 | $21.18 | $19.53 | $19.55 | $18.75 | 15,070,470 |
| 2018-05-09 | $19.00 | $19.55 | $18.21 | $19.55 | $18.75 | 10,741,020 |
| 2018-05-08 | $28.85 | $30.15 | $28.35 | $29.07 | $18.26 | 7,492,280 |
| 2018-05-07 | $28.33 | $29.35 | $27.73 | $29.05 | $18.25 | 6,549,560 |
| 2018-05-04 | $27.03 | $29.20 | $26.85 | $28.70 | $18.03 | 7,596,440 |
| 2018-05-03 | $26.29 | $27.25 | $25.77 | $27.19 | $17.08 | 4,696,690 |
| 2018-05-02 | $26.55 | $26.85 | $25.30 | $25.77 | $16.19 | 3,110,400 |
| 2018-05-01 | $26.55 | $26.55 | $26.55 | $26.55 | $16.68 | 0 |
| 2018-04-30 | $26.55 | $26.55 | $26.55 | $26.55 | $16.68 | 0 |
| 2018-04-27 | $26.33 | $26.88 | $26.10 | $26.55 | $16.68 | 3,252,410 |
| 2018-04-26 | $27.15 | $27.15 | $26.00 | $26.03 | $16.35 | 5,718,850 |
| 2018-04-25 | $27.45 | $27.98 | $27.30 | $27.60 | $17.34 | 4,560,670 |
| 2018-04-24 | $27.04 | $27.86 | $26.63 | $27.73 | $17.42 | 5,354,880 |
| 2018-04-23 | $26.24 | $27.22 | $25.61 | $26.60 | $16.71 | 4,361,900 |
| 2018-04-20 | $28.06 | $28.71 | $25.95 | $26.24 | $16.49 | 6,406,720 |
| 2018-04-19 | $28.62 | $29.96 | $28.31 | $28.48 | $17.89 | 7,453,000 |
| 2018-04-18 | $29.46 | $29.63 | $27.01 | $29.00 | $18.22 | 7,703,660 |
| 2018-04-17 | $31.58 | $31.92 | $28.88 | $29.19 | $18.34 | 10,148,510 |
| 2018-04-16 | $32.03 | $33.15 | $30.80 | $31.85 | $20.01 | 12,377,960 |
| 2018-04-13 | $31.10 | $33.30 | $29.80 | $32.02 | $20.12 | 16,730,260 |
| 2018-04-12 | $30.00 | $33.30 | $29.30 | $31.08 | $19.53 | 17,104,800 |
| 2018-04-11 | $28.08 | $30.90 | $27.54 | $30.63 | $19.24 | 11,529,920 |
| 2018-04-10 | $31.20 | $31.56 | $28.64 | $28.64 | $17.99 | 14,558,910 |
| 2018-04-09 | $30.30 | $32.98 | $29.88 | $31.82 | $19.99 | 16,399,500 |
| 2018-04-06 | $30.55 | $30.55 | $30.55 | $30.55 | $19.19 | 0 |
| 2018-04-05 | $30.55 | $30.55 | $30.55 | $30.55 | $19.19 | 0 |
| 2018-04-04 | $29.60 | $32.21 | $28.70 | $30.55 | $19.19 | 18,816,560 |
| 2018-04-03 | $28.04 | $29.99 | $28.00 | $29.28 | $18.40 | 13,719,190 |
| 2018-04-02 | $28.47 | $29.49 | $27.89 | $28.68 | $18.02 | 13,702,360 |
| 2018-03-30 | $28.30 | $29.52 | $28.30 | $28.76 | $18.07 | 13,816,440 |
| 2018-03-29 | $29.26 | $29.70 | $28.24 | $28.66 | $18.01 | 18,179,220 |
| 2018-03-28 | $34.60 | $35.50 | $29.80 | $29.95 | $18.82 | 27,879,590 |
| 2018-03-27 | $29.49 | $32.35 | $28.80 | $32.35 | $20.32 | 18,358,000 |
| 2018-03-26 | $28.00 | $29.41 | $27.00 | $29.41 | $18.48 | 23,930,980 |
| 2018-03-23 | $23.40 | $26.74 | $23.09 | $26.74 | $16.80 | 16,263,220 |
| 2018-03-22 | $25.23 | $25.24 | $24.15 | $24.31 | $15.27 | 9,117,480 |
| 2018-03-21 | $23.56 | $25.95 | $23.38 | $25.25 | $15.86 | 13,529,880 |
| 2018-03-20 | $22.65 | $23.60 | $22.28 | $23.59 | $14.82 | 4,958,410 |
| 2018-03-19 | $22.27 | $23.10 | $22.20 | $22.85 | $14.36 | 4,379,280 |
| 2018-03-16 | $22.01 | $22.25 | $21.90 | $22.02 | $13.83 | 2,291,540 |
| 2018-03-15 | $22.46 | $22.80 | $21.48 | $21.97 | $13.80 | 4,481,500 |
| 2018-03-14 | $22.80 | $23.34 | $22.43 | $22.54 | $14.16 | 4,695,450 |
| 2018-03-13 | $24.94 | $25.46 | $23.20 | $23.20 | $14.58 | 7,630,580 |
| 2018-03-12 | $23.97 | $24.38 | $23.45 | $24.11 | $15.15 | 5,855,600 |
| 2018-03-09 | $23.38 | $23.96 | $23.19 | $23.73 | $14.91 | 5,384,680 |
| 2018-03-08 | $22.90 | $23.42 | $22.70 | $23.40 | $14.70 | 5,169,110 |
| 2018-03-07 | $22.88 | $23.17 | $22.55 | $22.96 | $14.43 | 4,078,610 |
| 2018-03-06 | $22.99 | $23.65 | $22.85 | $23.20 | $14.58 | 8,510,270 |
| 2018-03-05 | $22.00 | $23.45 | $21.50 | $23.45 | $14.73 | 10,310,650 |
| 2018-03-02 | $21.23 | $21.66 | $20.96 | $21.32 | $13.40 | 2,501,020 |
| 2018-03-01 | $20.88 | $21.65 | $20.88 | $21.59 | $13.56 | 2,566,360 |
| 2018-02-28 | $21.36 | $21.63 | $20.88 | $21.18 | $13.31 | 3,181,920 |
| 2018-02-27 | $21.32 | $22.40 | $21.21 | $21.70 | $13.63 | 4,882,520 |
| 2018-02-26 | $20.86 | $21.65 | $20.60 | $21.40 | $13.45 | 4,121,060 |
| 2018-02-23 | $20.16 | $20.92 | $20.08 | $20.38 | $12.80 | 2,292,120 |
| 2018-02-22 | $20.03 | $20.37 | $19.80 | $20.15 | $12.66 | 1,581,970 |
| 2018-02-21 | $19.73 | $19.73 | $19.73 | $19.73 | $12.40 | 0 |
| 2018-02-20 | $19.73 | $19.73 | $19.73 | $19.73 | $12.40 | 0 |
| 2018-02-19 | $19.73 | $19.73 | $19.73 | $19.73 | $12.40 | 0 |
| 2018-02-16 | $19.73 | $19.73 | $19.73 | $19.73 | $12.40 | 0 |
| 2018-02-15 | $19.73 | $19.73 | $19.73 | $19.73 | $12.40 | 0 |
| 2018-02-14 | $19.42 | $19.95 | $19.42 | $19.73 | $12.40 | 1,519,860 |
| 2018-02-13 | $20.22 | $20.40 | $19.60 | $19.64 | $12.34 | 2,541,950 |
| 2018-02-12 | $19.85 | $20.43 | $19.59 | $20.12 | $12.64 | 2,526,520 |
| 2018-02-09 | $19.20 | $19.52 | $18.95 | $19.45 | $12.22 | 3,011,200 |
| 2018-02-08 | $19.42 | $20.26 | $19.42 | $19.82 | $12.45 | 2,820,390 |
| 2018-02-07 | $19.52 | $19.92 | $18.56 | $19.58 | $12.30 | 4,049,040 |
| 2018-02-06 | $20.28 | $21.05 | $19.02 | $19.03 | $11.96 | 3,698,040 |
| 2018-02-05 | $21.80 | $22.35 | $21.02 | $21.12 | $13.27 | 2,972,970 |
| 2018-02-02 | $22.23 | $22.78 | $21.60 | $22.36 | $14.05 | 3,009,370 |
| 2018-02-01 | $24.02 | $24.15 | $22.41 | $22.50 | $14.14 | 4,832,760 |
| 2018-01-31 | $25.80 | $25.80 | $24.01 | $24.01 | $15.09 | 6,986,200 |
| 2018-01-30 | $26.45 | $26.91 | $26.03 | $26.68 | $16.76 | 4,377,820 |
| 2018-01-29 | $26.10 | $26.68 | $25.60 | $26.57 | $16.69 | 5,182,670 |
| 2018-01-26 | $27.32 | $27.55 | $26.09 | $26.19 | $16.45 | 8,295,700 |
| 2018-01-25 | $27.21 | $28.91 | $27.09 | $27.60 | $17.34 | 11,429,560 |
| 2018-01-24 | $27.47 | $28.20 | $26.81 | $27.60 | $17.34 | 10,137,290 |
| 2018-01-23 | $27.55 | $28.55 | $26.80 | $27.85 | $17.50 | 14,612,770 |
| 2018-01-22 | $31.49 | $32.29 | $29.02 | $29.39 | $18.47 | 21,643,550 |
| 2018-01-19 | $27.20 | $29.35 | $27.19 | $29.35 | $18.44 | 4,097,710 |
| 2018-01-18 | $26.71 | $27.09 | $26.43 | $26.68 | $16.76 | 5,118,430 |
| 2018-01-17 | $26.75 | $27.49 | $25.85 | $27.07 | $17.01 | 9,798,630 |
| 2018-01-16 | $24.76 | $26.88 | $24.18 | $26.57 | $16.69 | 9,269,720 |
| 2018-01-15 | $25.58 | $26.38 | $25.47 | $25.48 | $16.01 | 7,493,740 |
| 2018-01-12 | $25.03 | $25.69 | $24.79 | $25.38 | $15.95 | 4,153,270 |
| 2018-01-11 | $24.60 | $25.65 | $24.33 | $25.15 | $15.80 | 4,118,720 |
| 2018-01-10 | $25.80 | $25.88 | $24.31 | $24.70 | $15.52 | 4,746,870 |
| 2018-01-09 | $25.87 | $26.56 | $25.57 | $26.01 | $16.34 | 4,462,840 |
| 2018-01-08 | $25.29 | $25.95 | $24.88 | $25.88 | $16.26 | 3,636,310 |
| 2018-01-05 | $25.60 | $25.84 | $25.11 | $25.25 | $15.86 | 3,524,020 |
| 2018-01-04 | $25.52 | $26.67 | $25.38 | $25.85 | $16.24 | 4,444,610 |
| 2018-01-03 | $26.27 | $26.27 | $25.32 | $25.64 | $16.11 | 3,866,090 |
| 2018-01-02 | $26.45 | $26.68 | $25.71 | $26.25 | $16.49 | 3,349,440 |
| 2018-01-01 | $26.22 | $26.22 | $26.22 | $26.22 | $16.47 | 0 |
| 2017-12-29 | $26.59 | $26.94 | $25.86 | $26.22 | $16.47 | 4,279,570 |
| 2017-12-28 | $25.58 | $27.33 | $25.52 | $26.51 | $16.66 | 7,773,390 |
| 2017-12-27 | $25.60 | $26.32 | $25.45 | $25.64 | $16.11 | 6,105,510 |
| 2017-12-26 | $24.05 | $26.49 | $24.05 | $26.00 | $16.34 | 8,486,350 |
| 2017-12-25 | $23.89 | $24.84 | $23.69 | $24.16 | $15.18 | 4,063,080 |
| 2017-12-22 | $23.31 | $23.79 | $23.23 | $23.59 | $14.82 | 2,989,910 |
| 2017-12-21 | $23.26 | $23.77 | $22.60 | $23.39 | $14.70 | 3,731,430 |
| 2017-12-20 | $24.63 | $24.76 | $23.18 | $23.29 | $14.63 | 5,019,630 |
| 2017-12-19 | $24.72 | $24.98 | $24.39 | $24.69 | $15.51 | 2,801,140 |
| 2017-12-18 | $25.00 | $25.15 | $24.28 | $24.68 | $15.51 | 2,568,760 |
| 2017-12-15 | $25.28 | $25.53 | $24.40 | $24.68 | $15.51 | 3,772,300 |
| 2017-12-14 | $25.21 | $25.65 | $24.68 | $25.48 | $16.01 | 3,726,370 |
| 2017-12-13 | $24.71 | $25.25 | $24.64 | $25.17 | $15.81 | 2,796,110 |
| 2017-12-12 | $25.79 | $25.79 | $24.72 | $24.81 | $15.59 | 5,722,770 |
| 2017-12-11 | $25.60 | $26.24 | $25.41 | $25.93 | $16.29 | 5,211,850 |
| 2017-12-08 | $24.56 | $26.33 | $24.21 | $25.72 | $16.16 | 6,941,730 |
| 2017-12-07 | $24.69 | $25.95 | $24.50 | $24.91 | $15.65 | 5,697,670 |
| 2017-12-06 | $23.99 | $24.98 | $23.85 | $24.92 | $15.66 | 4,816,190 |
| 2017-12-05 | $24.66 | $25.56 | $24.15 | $24.45 | $15.36 | 5,047,390 |
| 2017-12-04 | $26.86 | $26.97 | $24.58 | $24.58 | $15.44 | 7,584,340 |
| 2017-12-01 | $27.00 | $27.58 | $26.39 | $27.31 | $17.16 | 6,095,690 |
| 2017-11-30 | $26.77 | $27.63 | $26.69 | $27.13 | $17.05 | 7,555,040 |
| 2017-11-29 | $27.32 | $27.54 | $25.87 | $26.58 | $16.70 | 7,675,940 |
| 2017-11-28 | $27.20 | $27.99 | $27.01 | $27.50 | $17.28 | 5,627,130 |
| 2017-11-27 | $28.00 | $29.13 | $26.90 | $27.10 | $17.03 | 7,493,030 |
| 2017-11-24 | $30.00 | $30.32 | $28.19 | $28.19 | $17.71 | 10,231,250 |
| 2017-11-23 | $32.60 | $33.10 | $31.32 | $31.32 | $19.68 | 13,857,290 |
| 2017-11-22 | $31.83 | $35.53 | $31.17 | $34.80 | $21.86 | 21,349,890 |
| 2017-11-21 | $34.21 | $36.06 | $32.01 | $33.60 | $21.11 | 22,735,520 |
| 2017-11-20 | $34.21 | $34.21 | $33.00 | $34.21 | $21.49 | 3,725,080 |
| 2017-11-17 | $31.10 | $31.10 | $31.10 | $31.10 | $19.54 | 72,250 |
| 2017-11-16 | $28.27 | $28.27 | $28.27 | $28.27 | $17.76 | 16,070 |
| 2017-11-15 | $25.70 | $25.70 | $25.70 | $25.70 | $16.15 | 10,650 |
| 2017-11-14 | $23.36 | $23.36 | $23.36 | $23.36 | $14.68 | 7,050 |
| 2017-11-13 | $21.24 | $21.24 | $21.24 | $21.24 | $13.34 | 4,770 |
| 2017-11-10 | $19.31 | $19.31 | $19.31 | $19.31 | $12.13 | 2,270 |
| 2017-11-09 | $14.63 | $17.55 | $14.63 | $17.55 | $11.03 | 10,770 |