DBG Technology Company Ltd (300735) Exchange: SHE
Data as of July 17, 2025
$24.77 ($0.44) 1.81%
DBG Technology Company Ltd - Daily Information
Click for more stock information on DBG Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $24.40 |
| Previous Close | $24.77 |
| High | $24.85 |
| Low | $24.27 |
| Adjusted Open | $24.40 |
| Previous Adjusted Close | $24.77 |
| Adjusted High | $24.85 |
| Adjusted Low | $24.27 |
Invest in DBG Technology Company Ltd (300735)
Historical Stock Data for DBG Technology Company Ltd (300735)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $24.40 | $24.85 | $24.27 | $24.77 | $24.77 | 11,141,550 |
| 2025-07-07 | $24.83 | $24.83 | $24.24 | $24.33 | $24.33 | 8,671,500 |
| 2025-07-04 | $25.42 | $25.42 | $24.63 | $24.71 | $24.71 | 14,836,010 |
| 2025-07-03 | $24.75 | $25.58 | $24.56 | $25.42 | $25.42 | 22,678,170 |
| 2025-07-02 | $25.02 | $25.05 | $24.33 | $24.45 | $24.45 | 8,721,310 |
| 2025-07-01 | $25.07 | $25.18 | $24.83 | $24.99 | $24.99 | 8,778,830 |
| 2025-06-30 | $24.94 | $25.23 | $24.94 | $25.10 | $25.10 | 11,468,240 |
| 2025-06-27 | $25.38 | $25.65 | $24.77 | $24.97 | $24.97 | 19,306,040 |
| 2025-06-26 | $25.16 | $25.24 | $24.71 | $24.72 | $24.72 | 10,463,240 |
| 2025-06-25 | $24.82 | $25.14 | $24.51 | $25.12 | $25.12 | 12,082,140 |
| 2025-06-24 | $24.07 | $24.68 | $24.05 | $24.66 | $24.66 | 10,405,720 |
| 2025-06-23 | $23.30 | $24.07 | $23.16 | $23.98 | $23.98 | 7,791,730 |
| 2025-06-20 | $24.00 | $24.15 | $23.62 | $23.63 | $23.63 | 6,901,770 |
| 2025-06-19 | $24.48 | $24.62 | $23.81 | $23.93 | $23.93 | 8,566,560 |
| 2025-06-18 | $24.35 | $24.62 | $24.10 | $24.50 | $24.50 | 8,205,240 |
| 2025-06-17 | $24.50 | $24.80 | $24.31 | $24.47 | $24.47 | 8,492,400 |
| 2025-06-13 | $24.27 | $24.41 | $23.75 | $24.10 | $24.10 | 20,296,220 |
| 2025-06-12 | $24.77 | $25.05 | $24.46 | $24.53 | $24.53 | 13,589,900 |
| 2025-06-11 | $25.21 | $25.47 | $24.92 | $24.97 | $24.97 | 10,210,620 |
| 2025-06-10 | $25.97 | $26.00 | $24.82 | $25.11 | $25.11 | 17,992,980 |
| 2025-06-09 | $25.65 | $26.38 | $25.57 | $26.07 | $26.07 | 16,403,410 |
| 2025-06-06 | $25.76 | $25.89 | $25.39 | $25.59 | $25.59 | 12,847,450 |
| 2025-06-05 | $25.70 | $25.95 | $25.41 | $25.90 | $25.90 | 13,634,330 |
| 2025-06-04 | $26.09 | $26.88 | $25.88 | $25.95 | $25.95 | 17,007,900 |
| 2025-06-03 | $25.19 | $26.32 | $25.12 | $25.93 | $25.93 | 13,364,780 |
| 2025-05-30 | $25.55 | $26.05 | $25.20 | $25.27 | $25.27 | 10,839,200 |
| 2025-05-29 | $25.36 | $25.75 | $25.18 | $25.60 | $25.60 | 10,634,300 |
| 2025-05-28 | $25.63 | $25.80 | $25.29 | $25.43 | $25.43 | 6,159,900 |
| 2025-05-27 | $25.99 | $26.10 | $25.51 | $25.63 | $25.63 | 7,729,800 |
| 2025-05-26 | $25.79 | $26.13 | $25.50 | $26.12 | $26.12 | 9,438,460 |
| 2025-05-23 | $26.31 | $26.92 | $25.75 | $25.79 | $25.79 | 13,258,600 |
| 2025-05-22 | $26.65 | $26.69 | $26.26 | $26.31 | $26.31 | 7,887,390 |
| 2025-05-21 | $27.00 | $27.00 | $26.55 | $26.65 | $26.65 | 12,814,850 |
| 2025-05-20 | $26.99 | $27.55 | $26.33 | $27.21 | $27.21 | 21,636,900 |
| 2025-05-19 | $27.31 | $27.40 | $26.32 | $26.68 | $26.68 | 14,325,800 |
| 2025-05-16 | $26.25 | $27.38 | $26.05 | $26.93 | $26.93 | 17,489,240 |
| 2025-05-15 | $26.91 | $26.91 | $26.20 | $26.27 | $26.27 | 11,021,370 |
| 2025-05-14 | $26.65 | $27.28 | $26.51 | $27.00 | $27.00 | 17,587,900 |
| 2025-05-13 | $28.27 | $28.33 | $27.06 | $27.12 | $27.12 | 20,830,830 |
| 2025-05-12 | $27.69 | $27.88 | $27.33 | $27.70 | $27.70 | 19,420,250 |
| 2025-05-09 | $27.38 | $27.80 | $26.80 | $27.14 | $27.14 | 22,524,290 |
| 2025-05-08 | $27.57 | $27.70 | $27.18 | $27.36 | $27.36 | 23,187,050 |
| 2025-05-07 | $27.15 | $27.89 | $26.63 | $27.57 | $27.57 | 38,763,500 |
| 2025-05-06 | $25.20 | $27.39 | $24.93 | $26.68 | $26.68 | 31,182,570 |
| 2025-04-30 | $24.09 | $24.78 | $24.03 | $24.68 | $24.68 | 11,334,090 |
| 2025-04-29 | $23.35 | $24.26 | $23.12 | $24.10 | $24.10 | 10,017,370 |
| 2025-04-28 | $24.29 | $24.41 | $23.91 | $23.93 | $23.93 | 8,456,690 |
| 2025-04-25 | $24.23 | $24.74 | $24.02 | $24.29 | $24.29 | 10,260,700 |
| 2025-04-24 | $24.71 | $24.71 | $24.02 | $24.10 | $24.10 | 10,166,050 |
| 2025-04-23 | $24.70 | $25.05 | $24.45 | $24.76 | $24.76 | 13,382,990 |
| 2025-04-22 | $24.78 | $24.78 | $24.26 | $24.28 | $24.28 | 8,722,730 |
| 2025-04-21 | $24.35 | $24.67 | $24.07 | $24.67 | $24.67 | 9,291,800 |
| 2025-04-18 | $23.85 | $24.36 | $23.76 | $24.24 | $24.24 | 9,569,610 |
| 2025-04-17 | $23.98 | $24.28 | $23.86 | $23.86 | $23.86 | 9,739,400 |
| 2025-04-16 | $24.43 | $24.61 | $23.74 | $24.16 | $24.16 | 11,419,630 |
| 2025-04-15 | $24.81 | $24.99 | $24.39 | $24.55 | $24.55 | 10,284,370 |
| 2025-04-14 | $25.90 | $25.94 | $24.82 | $24.91 | $24.91 | 17,809,460 |
| 2025-04-11 | $24.10 | $24.96 | $23.90 | $24.58 | $24.58 | 17,800,510 |
| 2025-04-10 | $24.90 | $25.34 | $24.10 | $24.23 | $24.23 | 26,216,550 |
| 2025-04-09 | $22.21 | $23.61 | $21.10 | $23.38 | $23.38 | 26,724,810 |
| 2025-04-08 | $21.63 | $23.22 | $21.62 | $22.68 | $22.68 | 30,580,760 |
| 2025-04-07 | $24.14 | $24.80 | $21.23 | $21.23 | $21.23 | 25,728,490 |
| 2025-04-03 | $26.72 | $27.23 | $26.41 | $26.54 | $26.54 | 11,094,950 |
| 2025-04-02 | $27.25 | $27.43 | $27.10 | $27.17 | $27.17 | 8,222,820 |
| 2025-04-01 | $27.92 | $27.99 | $27.22 | $27.23 | $27.23 | 11,506,400 |
| 2025-03-31 | $27.39 | $27.87 | $26.82 | $27.69 | $27.69 | 13,566,420 |
| 2025-03-28 | $28.16 | $28.28 | $27.50 | $27.50 | $27.50 | 10,357,030 |
| 2025-03-27 | $28.00 | $28.33 | $27.57 | $28.14 | $28.14 | 10,959,000 |
| 2025-03-26 | $28.02 | $28.48 | $27.95 | $28.01 | $28.01 | 11,910,700 |
| 2025-03-25 | $29.12 | $29.21 | $27.94 | $28.07 | $28.07 | 16,189,690 |
| 2025-03-24 | $28.88 | $29.48 | $28.18 | $29.10 | $29.10 | 20,641,160 |
| 2025-03-21 | $31.40 | $31.40 | $29.07 | $29.08 | $29.08 | 44,710,330 |
| 2025-03-20 | $33.95 | $34.29 | $31.56 | $32.17 | $32.17 | 23,595,390 |
| 2025-03-19 | $34.51 | $34.80 | $33.48 | $33.95 | $33.95 | 22,374,360 |
| 2025-03-18 | $35.49 | $35.50 | $34.32 | $34.61 | $34.61 | 24,513,080 |
| 2025-03-17 | $34.81 | $35.75 | $34.53 | $35.10 | $35.10 | 33,047,810 |
| 2025-03-14 | $34.15 | $34.53 | $33.04 | $34.47 | $34.47 | 24,586,650 |
| 2025-03-13 | $33.98 | $34.80 | $33.31 | $33.57 | $33.57 | 24,378,720 |
| 2025-03-12 | $34.10 | $34.87 | $33.68 | $33.99 | $33.99 | 30,660,650 |
| 2025-03-11 | $32.79 | $33.90 | $32.56 | $33.89 | $33.89 | 23,145,420 |
| 2025-03-10 | $33.00 | $33.48 | $32.59 | $33.29 | $33.29 | 19,050,550 |
| 2025-03-07 | $34.07 | $34.18 | $32.80 | $33.05 | $33.05 | 37,480,190 |
| 2025-03-06 | $34.28 | $35.55 | $33.60 | $34.70 | $34.70 | 46,690,720 |
| 2025-03-05 | $35.75 | $36.38 | $34.50 | $34.53 | $34.53 | 42,438,420 |
| 2025-03-04 | $33.90 | $34.77 | $33.73 | $34.50 | $34.50 | 24,908,300 |
| 2025-03-03 | $34.63 | $35.88 | $33.32 | $34.19 | $34.19 | 35,249,960 |
| 2025-02-28 | $35.00 | $36.22 | $34.16 | $34.64 | $34.64 | 52,836,200 |
| 2025-02-27 | $35.48 | $35.71 | $33.88 | $35.27 | $35.27 | 47,230,850 |
| 2025-02-26 | $37.02 | $37.20 | $35.21 | $35.89 | $35.89 | 55,921,450 |
| 2025-02-25 | $34.96 | $38.39 | $34.66 | $36.39 | $36.39 | 92,557,460 |
| 2025-02-24 | $32.74 | $35.62 | $32.32 | $35.60 | $35.60 | 80,101,810 |
| 2025-02-20 | $32.39 | $33.33 | $32.14 | $32.80 | $32.80 | 31,903,600 |
| 2025-02-19 | $31.61 | $32.50 | $31.50 | $32.23 | $32.23 | 25,673,100 |
| 2025-02-18 | $33.70 | $34.10 | $31.45 | $31.66 | $31.66 | 37,780,100 |
| 2025-02-17 | $33.63 | $34.33 | $33.13 | $33.71 | $33.71 | 32,896,810 |
| 2025-02-14 | $34.45 | $34.65 | $32.88 | $33.83 | $33.83 | 44,457,050 |
| 2025-02-13 | $35.02 | $36.03 | $34.37 | $34.80 | $34.80 | 48,426,540 |
| 2025-02-12 | $34.40 | $36.32 | $33.48 | $35.60 | $35.60 | 65,166,870 |
| 2025-02-11 | $34.40 | $35.03 | $33.03 | $33.85 | $33.85 | 49,788,950 |
| 2025-02-10 | $35.39 | $35.80 | $33.66 | $34.38 | $34.38 | 65,992,580 |
| 2025-02-07 | $32.05 | $34.37 | $31.65 | $33.67 | $33.67 | 84,210,220 |
| 2025-02-06 | $27.90 | $32.49 | $27.66 | $32.03 | $32.03 | 69,638,370 |
| 2025-02-05 | $27.46 | $28.25 | $27.30 | $27.89 | $27.89 | 16,850,340 |
| 2025-01-27 | $28.50 | $28.67 | $27.03 | $27.05 | $27.05 | 16,005,810 |
| 2025-01-24 | $27.41 | $28.36 | $27.33 | $28.25 | $28.25 | 21,408,350 |
| 2025-01-23 | $28.28 | $28.80 | $27.44 | $27.44 | $27.44 | 21,565,420 |
| 2025-01-22 | $28.15 | $28.38 | $27.72 | $27.87 | $27.87 | 15,421,260 |
| 2025-01-21 | $28.50 | $28.71 | $27.82 | $28.44 | $28.44 | 20,927,970 |
| 2025-01-20 | $29.11 | $29.35 | $28.23 | $28.49 | $28.49 | 33,297,700 |
| 2025-01-17 | $27.56 | $29.43 | $27.26 | $28.92 | $28.92 | 41,748,850 |
| 2025-01-16 | $27.81 | $28.42 | $27.32 | $27.59 | $27.59 | 20,026,940 |
| 2025-01-15 | $27.74 | $28.00 | $27.20 | $27.33 | $27.33 | 16,310,200 |
| 2025-01-14 | $25.98 | $28.08 | $25.77 | $27.91 | $27.91 | 28,772,620 |
| 2025-01-13 | $25.56 | $26.08 | $25.09 | $25.90 | $25.90 | 13,994,410 |
| 2025-01-09 | $26.66 | $27.39 | $26.66 | $26.76 | $26.76 | 20,355,950 |
| 2025-01-08 | $26.53 | $27.28 | $26.00 | $26.92 | $26.92 | 25,661,410 |
| 2025-01-07 | $26.30 | $26.84 | $26.19 | $26.78 | $26.78 | 17,032,940 |
| 2025-01-06 | $26.90 | $27.40 | $25.89 | $26.17 | $26.17 | 22,178,530 |
| 2025-01-03 | $27.15 | $28.28 | $26.25 | $27.06 | $27.06 | 33,507,400 |
| 2025-01-02 | $27.98 | $28.12 | $26.63 | $26.99 | $26.99 | 19,535,700 |
| 2024-12-31 | $29.40 | $29.67 | $27.98 | $27.99 | $27.99 | 23,218,400 |
| 2024-12-30 | $29.49 | $30.58 | $29.06 | $29.52 | $29.52 | 29,170,450 |
| 2024-12-27 | $29.36 | $29.83 | $28.89 | $29.06 | $29.06 | 17,658,710 |
| 2024-12-26 | $28.82 | $29.58 | $28.82 | $29.36 | $29.36 | 13,690,700 |
| 2024-12-25 | $29.40 | $29.66 | $28.68 | $28.99 | $28.99 | 15,902,530 |
| 2024-12-24 | $29.35 | $29.79 | $29.08 | $29.58 | $29.58 | 14,297,700 |
| 2024-12-23 | $30.51 | $30.70 | $29.32 | $29.44 | $29.44 | 18,241,950 |
| 2024-12-20 | $30.09 | $30.93 | $29.90 | $30.53 | $30.53 | 18,386,310 |
| 2024-12-19 | $29.81 | $30.46 | $29.60 | $30.27 | $30.27 | 16,602,690 |
| 2024-12-18 | $30.32 | $30.64 | $30.00 | $30.30 | $30.30 | 15,389,200 |
| 2024-12-17 | $31.02 | $31.18 | $30.19 | $30.31 | $30.31 | 20,912,930 |
| 2024-12-16 | $32.59 | $32.59 | $30.60 | $30.80 | $30.80 | 33,292,440 |
| 2024-12-13 | $33.16 | $33.60 | $32.29 | $32.29 | $32.29 | 51,855,110 |
| 2024-12-12 | $32.64 | $33.43 | $32.31 | $33.30 | $33.30 | 42,952,570 |
| 2024-12-11 | $31.50 | $32.88 | $31.20 | $32.59 | $32.59 | 40,722,710 |
| 2024-12-10 | $32.88 | $32.99 | $31.55 | $31.74 | $31.74 | 33,012,770 |
| 2024-12-09 | $32.14 | $32.41 | $31.38 | $31.67 | $31.67 | 24,971,530 |
| 2024-12-06 | $32.00 | $32.79 | $31.70 | $32.46 | $32.46 | 36,673,340 |
| 2024-12-05 | $31.08 | $32.15 | $31.01 | $31.78 | $31.78 | 23,476,620 |
| 2024-12-04 | $32.23 | $32.23 | $31.17 | $31.27 | $31.27 | 27,580,770 |
| 2024-12-03 | $32.05 | $32.54 | $31.71 | $32.14 | $32.14 | 28,000,290 |
| 2024-12-02 | $31.49 | $32.61 | $31.35 | $32.32 | $32.32 | 36,469,310 |
| 2024-11-29 | $31.40 | $32.15 | $30.25 | $31.69 | $31.69 | 48,734,550 |
| 2024-11-28 | $33.00 | $33.17 | $31.37 | $31.38 | $31.38 | 47,898,640 |
| 2024-11-27 | $33.51 | $34.15 | $31.50 | $33.17 | $33.17 | 57,217,750 |
| 2024-11-26 | $36.00 | $38.35 | $34.68 | $34.75 | $34.75 | 72,391,120 |
| 2024-11-25 | $34.77 | $34.99 | $32.07 | $33.47 | $33.47 | 47,921,390 |
| 2024-11-22 | $34.57 | $36.77 | $34.25 | $34.58 | $34.58 | 56,809,270 |
| 2024-11-21 | $35.78 | $36.99 | $34.68 | $34.90 | $34.90 | 49,056,240 |
| 2024-11-20 | $35.60 | $36.49 | $34.95 | $35.92 | $35.92 | 45,930,960 |
| 2024-11-19 | $34.50 | $36.30 | $34.21 | $35.92 | $35.92 | 48,280,680 |
| 2024-11-18 | $39.73 | $39.88 | $33.88 | $34.51 | $34.51 | 64,582,790 |
| 2024-11-15 | $40.50 | $41.98 | $38.30 | $38.85 | $38.85 | 51,249,670 |
| 2024-11-14 | $40.16 | $41.33 | $39.60 | $40.41 | $40.41 | 40,214,450 |
| 2024-11-13 | $42.45 | $42.56 | $39.50 | $40.47 | $40.47 | 60,193,590 |
| 2024-11-12 | $41.89 | $45.16 | $41.05 | $43.33 | $43.33 | 86,499,330 |
| 2024-11-11 | $40.20 | $44.04 | $40.05 | $41.88 | $41.88 | 83,477,950 |
| 2024-11-08 | $39.00 | $44.40 | $38.60 | $41.71 | $41.71 | 111,923,690 |
| 2024-11-07 | $37.40 | $38.48 | $36.85 | $38.30 | $38.30 | 54,828,130 |
| 2024-11-06 | $37.90 | $40.00 | $36.88 | $38.50 | $38.50 | 90,941,650 |
| 2024-11-05 | $37.50 | $38.48 | $36.58 | $37.85 | $37.85 | 85,350,860 |
| 2024-11-04 | $34.91 | $37.30 | $34.90 | $36.50 | $36.50 | 71,508,870 |
| 2024-11-01 | $35.90 | $36.09 | $33.21 | $33.91 | $33.91 | 71,711,370 |
| 2024-10-31 | $37.24 | $39.27 | $36.08 | $37.00 | $37.00 | 90,371,560 |
| 2024-10-30 | $40.60 | $41.50 | $37.02 | $37.95 | $37.95 | 96,973,980 |
| 2024-10-29 | $37.19 | $41.88 | $36.50 | $38.07 | $38.07 | 115,164,100 |
| 2024-10-28 | $34.00 | $36.55 | $33.66 | $36.42 | $36.42 | 73,331,050 |
| 2024-10-25 | $34.11 | $35.31 | $33.30 | $34.44 | $34.44 | 62,586,960 |
| 2024-10-24 | $33.70 | $34.33 | $33.10 | $33.83 | $33.83 | 60,819,480 |
| 2024-10-23 | $35.00 | $35.85 | $34.50 | $34.79 | $34.79 | 73,870,700 |
| 2024-10-22 | $37.00 | $38.45 | $34.52 | $36.49 | $36.49 | 116,657,600 |
| 2024-10-21 | $37.40 | $39.97 | $36.39 | $38.16 | $38.16 | 144,482,290 |
| 2024-10-18 | $37.02 | $42.11 | $35.60 | $37.60 | $37.60 | 174,382,920 |
| 2024-10-17 | $32.50 | $38.03 | $32.07 | $36.34 | $36.34 | 177,185,960 |
| 2024-10-16 | $31.50 | $33.67 | $31.20 | $31.69 | $31.69 | 90,877,140 |
| 2024-10-15 | $33.74 | $38.00 | $33.02 | $33.07 | $33.07 | 164,926,910 |
| 2024-10-14 | $28.20 | $33.67 | $27.50 | $33.67 | $33.67 | 108,152,910 |
| 2024-10-11 | $28.98 | $30.30 | $27.50 | $28.06 | $28.06 | 62,689,110 |
| 2024-10-10 | $32.30 | $32.88 | $28.13 | $29.80 | $29.80 | 81,304,770 |
| 2024-10-09 | $30.94 | $37.50 | $29.80 | $32.10 | $32.10 | 132,970,920 |
| 2024-10-08 | $31.42 | $31.42 | $30.00 | $31.42 | $31.42 | 87,776,460 |
| 2024-09-30 | $23.20 | $26.18 | $22.99 | $26.18 | $26.18 | 97,628,310 |
| 2024-09-27 | $20.50 | $22.50 | $20.18 | $21.82 | $21.82 | 76,900,630 |
| 2024-09-26 | $19.33 | $20.55 | $18.95 | $20.45 | $20.45 | 73,059,100 |
| 2024-09-25 | $19.18 | $19.82 | $19.06 | $19.12 | $19.12 | 50,630,160 |
| 2024-09-24 | $19.14 | $19.25 | $18.30 | $19.03 | $19.03 | 61,543,470 |
| 2024-09-23 | $17.75 | $20.30 | $17.47 | $19.14 | $19.14 | 71,859,930 |
| 2024-09-20 | $16.98 | $17.55 | $16.84 | $17.12 | $17.12 | 25,959,410 |
| 2024-09-19 | $16.75 | $17.05 | $16.53 | $16.76 | $16.76 | 16,851,900 |
| 2024-09-18 | $16.66 | $16.72 | $16.25 | $16.55 | $16.55 | 13,634,370 |
| 2024-09-13 | $17.01 | $17.20 | $16.58 | $16.58 | $16.58 | 15,375,970 |
| 2024-09-12 | $17.38 | $17.53 | $17.01 | $17.01 | $17.01 | 17,302,480 |
| 2024-09-11 | $17.62 | $17.79 | $17.26 | $17.35 | $17.35 | 15,120,360 |
| 2024-09-10 | $17.35 | $17.98 | $17.10 | $17.80 | $17.80 | 21,789,090 |
| 2024-09-09 | $17.99 | $18.15 | $17.31 | $17.32 | $17.32 | 19,408,830 |
| 2024-09-06 | $18.12 | $18.62 | $17.55 | $17.81 | $17.81 | 30,678,940 |
| 2024-09-05 | $18.13 | $18.50 | $18.10 | $18.19 | $18.19 | 15,923,130 |
| 2024-09-04 | $18.12 | $18.55 | $17.80 | $18.22 | $18.22 | 25,334,590 |
| 2024-09-03 | $18.60 | $19.01 | $18.60 | $18.91 | $18.91 | 23,214,140 |
| 2024-09-02 | $19.20 | $19.20 | $18.60 | $18.65 | $18.65 | 25,015,160 |
| 2024-08-30 | $18.15 | $19.63 | $18.03 | $18.97 | $18.97 | 44,445,330 |
| 2024-08-29 | $17.20 | $18.30 | $17.15 | $17.94 | $17.94 | 33,557,400 |
| 2024-08-28 | $17.17 | $17.62 | $16.99 | $17.04 | $17.04 | 19,561,510 |
| 2024-08-27 | $18.04 | $18.04 | $17.30 | $17.36 | $17.36 | 25,992,660 |
| 2024-08-26 | $18.60 | $18.74 | $18.00 | $18.09 | $18.09 | 38,166,010 |
| 2024-08-23 | $18.01 | $19.60 | $17.87 | $19.32 | $19.32 | 41,478,020 |
| 2024-08-22 | $18.61 | $18.65 | $18.05 | $18.18 | $18.18 | 15,058,200 |
| 2024-08-21 | $18.40 | $18.98 | $18.33 | $18.43 | $18.43 | 17,196,720 |
| 2024-08-20 | $18.75 | $18.99 | $18.42 | $18.50 | $18.50 | 14,911,220 |
| 2024-08-19 | $19.14 | $19.29 | $18.75 | $18.83 | $18.83 | 21,808,490 |
| 2024-08-16 | $18.89 | $19.88 | $18.89 | $19.20 | $19.20 | 36,980,020 |
| 2024-08-15 | $18.28 | $19.32 | $18.09 | $18.73 | $18.73 | 28,460,210 |
| 2024-08-14 | $18.44 | $18.58 | $18.10 | $18.40 | $18.40 | 14,461,100 |
| 2024-08-13 | $18.26 | $18.35 | $17.97 | $18.28 | $18.28 | 10,425,400 |
| 2024-08-12 | $18.17 | $18.52 | $17.97 | $18.07 | $18.07 | 12,747,340 |
| 2024-08-09 | $18.47 | $18.73 | $18.28 | $18.33 | $18.33 | 15,804,540 |
| 2024-08-08 | $18.00 | $18.56 | $17.80 | $18.28 | $18.28 | 16,618,570 |
| 2024-08-07 | $18.15 | $18.52 | $17.98 | $18.24 | $18.24 | 15,193,010 |
| 2024-08-06 | $18.40 | $18.54 | $17.90 | $18.16 | $18.16 | 17,408,250 |
| 2024-08-05 | $18.66 | $19.09 | $17.90 | $17.90 | $17.90 | 29,703,790 |
| 2024-08-02 | $19.86 | $20.09 | $19.28 | $19.30 | $19.30 | 23,271,900 |
| 2024-08-01 | $20.45 | $20.68 | $20.07 | $20.11 | $20.11 | 22,721,230 |
| 2024-07-31 | $19.24 | $20.60 | $19.18 | $20.45 | $20.45 | 31,833,040 |
| 2024-07-30 | $19.56 | $19.73 | $19.18 | $19.32 | $19.32 | 16,773,650 |
| 2024-07-29 | $19.52 | $19.87 | $19.17 | $19.54 | $19.54 | 17,541,860 |
| 2024-07-26 | $19.15 | $19.52 | $19.03 | $19.45 | $19.45 | 18,382,900 |
| 2024-07-25 | $19.43 | $19.55 | $18.98 | $19.02 | $19.02 | 22,378,140 |
| 2024-07-24 | $19.85 | $20.58 | $19.61 | $19.65 | $19.65 | 22,186,760 |
| 2024-07-23 | $20.92 | $21.07 | $20.04 | $20.07 | $20.07 | 24,269,210 |
| 2024-07-22 | $20.70 | $21.57 | $20.65 | $21.09 | $21.09 | 22,715,000 |
| 2024-07-19 | $20.69 | $21.35 | $20.58 | $20.90 | $20.90 | 24,295,900 |
| 2024-07-18 | $21.10 | $21.68 | $20.25 | $20.90 | $20.90 | 35,481,960 |
| 2024-07-17 | $22.02 | $22.54 | $21.56 | $21.58 | $21.58 | 36,742,560 |
| 2024-07-16 | $21.70 | $22.35 | $21.33 | $22.22 | $22.22 | 44,204,830 |
| 2024-07-15 | $21.91 | $22.22 | $21.46 | $21.56 | $21.56 | 32,564,180 |
| 2024-07-12 | $22.00 | $22.88 | $21.53 | $22.10 | $22.10 | 48,814,800 |
| 2024-07-11 | $21.89 | $22.68 | $21.84 | $22.42 | $22.42 | 54,548,150 |
| 2024-07-10 | $21.40 | $22.06 | $21.33 | $21.67 | $21.67 | 46,908,940 |
| 2024-07-09 | $19.90 | $21.88 | $19.79 | $21.67 | $21.67 | 60,360,490 |
| 2024-07-08 | $19.66 | $20.61 | $19.50 | $20.06 | $20.06 | 34,608,610 |
| 2024-07-05 | $19.90 | $20.05 | $19.32 | $19.72 | $19.72 | 19,237,690 |
| 2024-07-04 | $20.43 | $20.53 | $19.67 | $19.77 | $19.77 | 20,027,260 |
| 2024-07-03 | $20.61 | $20.77 | $20.10 | $20.24 | $20.24 | 18,127,510 |
| 2024-07-02 | $21.40 | $21.58 | $20.68 | $20.81 | $20.81 | 26,028,080 |
| 2024-07-01 | $21.57 | $21.80 | $21.01 | $21.43 | $21.43 | 34,923,210 |
| 2024-06-28 | $19.57 | $23.10 | $19.48 | $21.60 | $21.60 | 62,724,750 |
| 2024-06-27 | $19.94 | $20.47 | $19.66 | $19.67 | $19.67 | 22,534,100 |
| 2024-06-26 | $19.13 | $20.14 | $18.80 | $20.07 | $20.07 | 21,345,290 |
| 2024-06-25 | $19.50 | $19.77 | $18.83 | $19.15 | $19.15 | 21,572,610 |
| 2024-06-24 | $20.60 | $20.84 | $19.45 | $19.50 | $19.50 | 23,522,130 |
| 2024-06-21 | $20.72 | $20.90 | $20.30 | $20.73 | $20.73 | 16,580,150 |
| 2024-06-20 | $21.60 | $21.84 | $20.92 | $20.92 | $20.92 | 22,414,110 |
| 2024-06-19 | $22.08 | $22.25 | $21.58 | $21.67 | $21.67 | 26,151,160 |
| 2024-06-18 | $21.88 | $22.48 | $21.80 | $22.00 | $22.00 | 36,959,080 |
| 2024-06-17 | $21.35 | $22.19 | $21.18 | $21.74 | $21.74 | 39,590,250 |
| 2024-06-14 | $20.71 | $21.49 | $20.50 | $21.45 | $21.45 | 33,679,880 |
| 2024-06-13 | $20.70 | $21.49 | $20.68 | $20.90 | $20.90 | 32,366,980 |
| 2024-06-12 | $20.45 | $21.07 | $20.40 | $20.86 | $20.86 | 27,747,430 |
| 2024-06-11 | $19.73 | $20.25 | $19.40 | $20.15 | $20.15 | 17,461,910 |
| 2024-06-07 | $20.11 | $20.32 | $19.59 | $19.83 | $19.83 | 18,117,200 |
| 2024-06-06 | $20.40 | $20.72 | $19.80 | $19.88 | $19.88 | 26,125,670 |
| 2024-06-05 | $20.76 | $21.06 | $20.40 | $20.40 | $20.40 | 17,183,900 |
| 2024-06-04 | $21.00 | $21.20 | $20.52 | $20.80 | $20.80 | 21,085,160 |
| 2024-06-03 | $21.00 | $21.50 | $20.85 | $21.18 | $21.18 | 30,190,760 |
| 2024-05-31 | $20.57 | $21.57 | $20.57 | $20.99 | $20.99 | 32,858,640 |
| 2024-05-30 | $20.35 | $20.90 | $20.20 | $20.57 | $20.57 | 18,394,460 |
| 2024-05-29 | $20.36 | $20.89 | $20.22 | $20.59 | $20.59 | 23,122,050 |
| 2024-05-28 | $20.87 | $21.03 | $20.32 | $20.35 | $20.35 | 18,550,980 |
| 2024-05-27 | $20.65 | $20.91 | $20.24 | $20.91 | $20.91 | 20,078,010 |
| 2024-05-24 | $21.43 | $21.44 | $20.55 | $20.57 | $20.57 | 31,502,660 |
| 2024-05-23 | $21.84 | $22.34 | $21.42 | $21.69 | $21.69 | 34,719,390 |
| 2024-05-22 | $22.01 | $22.29 | $21.50 | $21.82 | $21.82 | 32,408,200 |
| 2024-05-21 | $21.74 | $22.50 | $21.44 | $22.20 | $22.20 | 50,135,120 |
| 2024-05-20 | $21.54 | $21.76 | $21.21 | $21.61 | $21.61 | 22,377,540 |
| 2024-05-17 | $21.20 | $21.43 | $21.06 | $21.40 | $21.40 | 21,867,800 |
| 2024-05-16 | $21.69 | $21.96 | $21.25 | $21.25 | $21.25 | 24,754,730 |
| 2024-05-15 | $21.65 | $22.05 | $21.31 | $21.69 | $21.69 | 21,173,200 |
| 2024-05-14 | $21.60 | $22.10 | $21.46 | $21.64 | $21.64 | 23,915,820 |
| 2024-05-13 | $21.40 | $21.72 | $20.96 | $21.28 | $21.28 | 26,703,490 |
| 2024-05-10 | $22.51 | $22.60 | $21.65 | $21.67 | $21.67 | 37,436,520 |
| 2024-05-09 | $22.70 | $22.97 | $22.31 | $22.56 | $22.56 | 32,632,120 |
| 2024-05-08 | $23.56 | $23.56 | $22.60 | $22.72 | $22.72 | 35,095,450 |
| 2024-05-07 | $24.00 | $24.11 | $23.26 | $23.52 | $23.52 | 38,712,530 |
| 2024-05-06 | $23.20 | $24.49 | $23.11 | $23.91 | $23.91 | 54,744,750 |
| 2024-04-30 | $23.82 | $24.05 | $22.60 | $22.63 | $22.63 | 45,686,960 |
| 2024-04-29 | $23.53 | $24.17 | $23.47 | $23.73 | $23.73 | 54,576,430 |
| 2024-04-26 | $22.67 | $23.80 | $22.67 | $23.58 | $23.58 | 61,842,140 |
| 2024-04-25 | $22.80 | $23.75 | $22.65 | $22.67 | $22.67 | 51,091,100 |
| 2024-04-24 | $22.05 | $23.10 | $21.81 | $23.01 | $23.01 | 51,518,910 |
| 2024-04-23 | $23.00 | $23.62 | $22.09 | $22.09 | $22.09 | 52,553,050 |
| 2024-04-22 | $23.28 | $23.66 | $22.07 | $23.18 | $23.18 | 44,390,630 |
| 2024-04-19 | $25.60 | $26.00 | $23.60 | $24.35 | $24.35 | 87,742,190 |
| 2024-04-18 | $28.91 | $30.07 | $26.66 | $26.76 | $26.76 | 91,556,390 |
| 2024-04-17 | $27.53 | $29.65 | $27.39 | $28.90 | $28.90 | 76,586,940 |
| 2024-04-16 | $26.51 | $27.96 | $25.70 | $27.25 | $27.25 | 76,095,630 |
| 2024-04-15 | $25.35 | $27.30 | $25.35 | $26.51 | $26.51 | 64,380,540 |
| 2024-04-12 | $25.99 | $26.37 | $25.02 | $25.34 | $25.34 | 50,034,370 |
| 2024-04-11 | $26.79 | $27.93 | $25.26 | $25.90 | $25.90 | 55,600,440 |
| 2024-04-10 | $27.78 | $28.25 | $26.70 | $26.97 | $26.97 | 51,688,180 |
| 2024-04-09 | $26.81 | $28.88 | $25.12 | $28.52 | $28.52 | 79,997,640 |
| 2024-04-08 | $28.58 | $29.44 | $26.71 | $27.04 | $27.04 | 74,891,340 |
| 2024-04-03 | $30.14 | $30.88 | $28.94 | $29.55 | $29.55 | 79,358,610 |
| 2024-04-02 | $30.50 | $31.31 | $29.51 | $30.79 | $30.79 | 90,757,840 |
| 2024-04-01 | $30.60 | $31.49 | $29.70 | $30.82 | $30.82 | 92,132,760 |
| 2024-03-29 | $28.65 | $31.10 | $28.39 | $30.98 | $30.98 | 130,562,290 |
| 2024-03-28 | $25.30 | $29.98 | $25.30 | $29.17 | $29.17 | 120,851,160 |
| 2024-03-27 | $26.30 | $26.79 | $24.61 | $25.17 | $25.17 | 58,334,820 |
| 2024-03-26 | $25.95 | $27.27 | $25.71 | $26.81 | $26.81 | 71,431,410 |
| 2024-03-25 | $28.68 | $29.10 | $25.51 | $25.69 | $25.69 | 85,111,720 |
| 2024-03-22 | $28.20 | $29.18 | $28.05 | $28.15 | $28.15 | 64,777,660 |
| 2024-03-21 | $27.98 | $29.21 | $27.45 | $28.59 | $28.59 | 73,003,500 |
| 2024-03-20 | $27.99 | $28.62 | $27.81 | $28.44 | $28.44 | 65,272,850 |
| 2024-03-19 | $28.63 | $29.36 | $28.00 | $28.11 | $28.11 | 84,428,830 |
| 2024-03-18 | $28.30 | $29.95 | $27.70 | $29.21 | $29.21 | 111,527,690 |
| 2024-03-15 | $26.08 | $28.11 | $25.35 | $27.66 | $27.66 | 106,402,560 |
| 2024-03-14 | $25.51 | $27.08 | $25.41 | $26.17 | $26.17 | 73,467,540 |
| 2024-03-13 | $26.50 | $26.67 | $25.45 | $25.88 | $25.88 | 73,024,610 |
| 2024-03-12 | $26.05 | $27.51 | $25.70 | $26.50 | $26.50 | 99,519,450 |
| 2024-03-11 | $24.50 | $26.46 | $24.30 | $26.06 | $26.06 | 83,789,570 |
| 2024-03-08 | $25.30 | $26.18 | $24.70 | $25.67 | $25.67 | 84,654,390 |
| 2024-03-07 | $26.51 | $26.88 | $24.88 | $25.02 | $25.02 | 105,370,160 |
| 2024-03-06 | $25.35 | $27.34 | $24.35 | $27.18 | $27.18 | 113,870,940 |
| 2024-03-05 | $23.46 | $27.26 | $23.08 | $25.35 | $25.35 | 135,307,830 |
| 2024-03-04 | $23.72 | $24.48 | $22.86 | $23.55 | $23.55 | 112,818,110 |
| 2024-03-01 | $22.30 | $23.88 | $21.51 | $22.46 | $22.46 | 152,863,940 |
| 2024-02-29 | $17.01 | $20.77 | $16.99 | $20.77 | $20.77 | 95,545,480 |
| 2024-02-28 | $19.38 | $19.38 | $17.31 | $17.31 | $17.31 | 73,707,140 |
| 2024-02-27 | $18.37 | $19.88 | $18.15 | $19.44 | $19.44 | 75,983,240 |
| 2024-02-26 | $18.18 | $18.82 | $17.88 | $18.67 | $18.67 | 68,676,160 |
| 2024-02-23 | $18.88 | $19.30 | $18.10 | $18.44 | $18.44 | 105,453,610 |
| 2024-02-22 | $17.26 | $17.76 | $16.98 | $17.76 | $17.76 | 63,543,380 |
| 2024-02-21 | $16.97 | $17.55 | $16.60 | $16.99 | $16.99 | 64,820,870 |
| 2024-02-20 | $16.65 | $17.58 | $16.26 | $17.50 | $17.50 | 61,466,840 |
| 2024-02-19 | $16.16 | $16.75 | $16.03 | $16.64 | $16.64 | 45,521,540 |
| 2024-02-08 | $15.60 | $16.37 | $15.12 | $16.15 | $16.15 | 48,896,240 |
| 2024-02-07 | $15.23 | $16.50 | $15.12 | $15.53 | $15.53 | 48,851,200 |
| 2024-02-06 | $14.50 | $15.66 | $14.02 | $15.36 | $15.36 | 38,390,670 |
| 2024-02-05 | $15.79 | $15.98 | $13.81 | $14.40 | $14.40 | 40,467,980 |
| 2024-02-02 | $15.98 | $17.10 | $15.21 | $15.71 | $15.71 | 37,307,650 |
| 2024-02-01 | $15.95 | $16.34 | $15.62 | $15.88 | $15.88 | 17,876,360 |
| 2024-01-31 | $16.65 | $16.95 | $15.86 | $15.92 | $15.92 | 20,636,840 |
| 2024-01-30 | $17.10 | $17.37 | $16.59 | $16.65 | $16.65 | 14,368,910 |
| 2024-01-29 | $17.68 | $17.84 | $16.92 | $17.17 | $17.17 | 24,915,410 |
| 2024-01-26 | $18.30 | $18.43 | $17.60 | $17.75 | $17.75 | 26,767,760 |
| 2024-01-25 | $18.20 | $18.63 | $17.74 | $18.45 | $18.45 | 25,904,070 |
| 2024-01-24 | $18.00 | $18.30 | $17.35 | $18.15 | $18.15 | 22,547,840 |
| 2024-01-23 | $17.69 | $18.30 | $17.60 | $18.09 | $18.09 | 22,967,040 |
| 2024-01-22 | $18.93 | $19.07 | $17.55 | $17.63 | $17.63 | 22,503,770 |
| 2024-01-19 | $19.10 | $19.41 | $18.86 | $18.96 | $18.96 | 16,941,800 |
| 2024-01-18 | $19.00 | $19.28 | $18.63 | $19.25 | $19.25 | 20,183,880 |
| 2024-01-17 | $19.80 | $20.00 | $19.14 | $19.20 | $19.20 | 18,244,290 |
| 2024-01-16 | $19.97 | $20.04 | $19.32 | $19.71 | $19.71 | 17,397,160 |
| 2024-01-15 | $19.99 | $20.24 | $19.58 | $19.96 | $19.96 | 16,986,610 |
| 2024-01-12 | $20.17 | $20.38 | $19.82 | $19.85 | $19.85 | 17,863,520 |
| 2024-01-11 | $19.98 | $20.44 | $19.77 | $20.22 | $20.22 | 22,561,780 |
| 2024-01-10 | $20.04 | $20.20 | $19.69 | $19.80 | $19.80 | 18,622,060 |
| 2024-01-09 | $20.52 | $20.64 | $19.48 | $20.11 | $20.11 | 36,598,870 |
| 2024-01-08 | $20.89 | $21.04 | $20.33 | $20.37 | $20.37 | 18,068,190 |
| 2024-01-05 | $21.38 | $21.66 | $20.73 | $20.88 | $20.88 | 23,013,260 |
| 2024-01-04 | $21.35 | $21.70 | $21.18 | $21.33 | $21.33 | 20,453,480 |
| 2024-01-03 | $22.00 | $22.09 | $21.30 | $21.52 | $21.52 | 32,682,810 |
| 2024-01-02 | $23.29 | $23.36 | $21.83 | $22.00 | $22.00 | 52,298,310 |
| 2024-01-01 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
| 2023-12-29 | $22.83 | $24.10 | $22.68 | $23.54 | $23.54 | 54,617,600 |
| 2023-12-28 | $22.45 | $23.25 | $22.32 | $22.89 | $22.89 | 47,322,010 |
| 2023-12-27 | $21.85 | $23.58 | $21.54 | $22.96 | $22.96 | 59,314,080 |
| 2023-12-26 | $22.65 | $22.73 | $21.50 | $22.02 | $22.02 | 33,927,580 |
| 2023-12-25 | $22.44 | $23.20 | $22.20 | $22.85 | $22.85 | 28,432,160 |
| 2023-12-22 | $22.50 | $23.07 | $22.20 | $22.35 | $22.35 | 35,289,300 |
| 2023-12-21 | $22.37 | $22.65 | $22.01 | $22.41 | $22.41 | 19,974,340 |
| 2023-12-20 | $23.00 | $23.15 | $22.38 | $22.48 | $22.48 | 25,526,980 |
| 2023-12-19 | $22.80 | $23.07 | $22.56 | $22.92 | $22.92 | 19,510,090 |
| 2023-12-18 | $22.98 | $23.13 | $22.50 | $22.65 | $22.65 | 19,657,230 |
| 2023-12-15 | $22.93 | $23.16 | $22.56 | $22.84 | $22.84 | 22,735,700 |
| 2023-12-14 | $23.50 | $23.78 | $22.88 | $22.93 | $22.93 | 30,947,550 |
| 2023-12-13 | $23.82 | $24.27 | $23.48 | $23.49 | $23.49 | 27,527,660 |
| 2023-12-12 | $23.81 | $24.65 | $23.53 | $23.94 | $23.94 | 46,916,910 |
| 2023-12-11 | $23.30 | $24.05 | $23.21 | $23.85 | $23.85 | 29,241,000 |
| 2023-12-08 | $23.63 | $24.10 | $23.40 | $23.40 | $23.40 | 28,763,190 |
| 2023-12-07 | $23.62 | $24.17 | $23.60 | $23.67 | $23.67 | 24,393,200 |
| 2023-12-06 | $23.47 | $24.17 | $23.29 | $23.74 | $23.74 | 26,416,590 |
| 2023-12-05 | $24.47 | $24.47 | $23.40 | $23.48 | $23.48 | 30,514,710 |
| 2023-12-04 | $25.00 | $25.07 | $23.83 | $24.36 | $24.36 | 32,137,700 |
| 2023-12-01 | $24.25 | $24.96 | $24.04 | $24.80 | $24.80 | 35,898,300 |
| 2023-11-30 | $24.18 | $24.51 | $23.80 | $24.29 | $24.29 | 28,373,830 |
| 2023-11-29 | $24.30 | $24.74 | $24.05 | $24.11 | $24.11 | 32,883,400 |
| 2023-11-28 | $24.95 | $25.30 | $23.67 | $24.22 | $24.22 | 53,236,360 |
| 2023-11-27 | $24.58 | $25.19 | $24.38 | $25.04 | $25.04 | 36,990,600 |
| 2023-11-24 | $26.00 | $26.30 | $24.69 | $24.69 | $24.69 | 57,235,980 |
| 2023-11-23 | $24.87 | $26.68 | $24.87 | $26.38 | $26.38 | 64,858,340 |
| 2023-11-22 | $25.73 | $25.89 | $25.20 | $25.20 | $25.20 | 41,004,180 |
| 2023-11-21 | $26.60 | $26.95 | $25.50 | $25.68 | $25.68 | 56,278,490 |
| 2023-11-20 | $26.70 | $27.26 | $26.23 | $26.81 | $26.81 | 52,353,090 |
| 2023-11-17 | $26.85 | $27.18 | $25.84 | $26.17 | $26.17 | 65,623,540 |
| 2023-11-16 | $27.57 | $28.71 | $26.85 | $27.15 | $27.15 | 74,989,620 |
| 2023-11-15 | $27.71 | $28.77 | $26.77 | $27.98 | $27.98 | 95,474,220 |
| 2023-11-14 | $27.04 | $27.33 | $26.12 | $26.93 | $26.93 | 58,228,990 |
| 2023-11-13 | $25.46 | $27.23 | $25.46 | $26.73 | $26.73 | 65,721,110 |
| 2023-11-10 | $25.53 | $26.85 | $25.53 | $25.88 | $25.88 | 77,862,140 |
| 2023-11-09 | $32.01 | $32.44 | $26.49 | $26.49 | $26.49 | 146,648,610 |
| 2023-11-08 | $29.66 | $34.99 | $29.20 | $33.11 | $33.11 | 130,304,360 |
| 2023-11-07 | $30.50 | $31.50 | $29.28 | $29.59 | $29.59 | 101,346,630 |
| 2023-11-06 | $29.69 | $32.40 | $29.02 | $30.81 | $30.81 | 116,780,800 |
| 2023-11-03 | $28.00 | $30.24 | $27.64 | $28.93 | $28.93 | 93,728,620 |
| 2023-11-02 | $31.01 | $31.66 | $28.67 | $29.40 | $29.40 | 119,673,990 |
| 2023-11-01 | $30.01 | $31.65 | $29.31 | $30.00 | $30.00 | 91,153,930 |
| 2023-10-31 | $32.00 | $32.29 | $29.78 | $30.43 | $30.43 | 124,960,120 |
| 2023-10-30 | $27.95 | $32.99 | $26.60 | $32.50 | $32.50 | 156,899,670 |
| 2023-10-27 | $22.75 | $27.97 | $22.35 | $27.49 | $27.49 | 173,762,460 |
| 2023-10-26 | $21.50 | $24.59 | $21.18 | $23.31 | $23.31 | 147,403,280 |
| 2023-10-25 | $18.84 | $20.98 | $18.60 | $20.49 | $20.49 | 110,374,990 |
| 2023-10-24 | $18.01 | $19.50 | $18.00 | $19.41 | $19.41 | 95,738,320 |
| 2023-10-23 | $17.68 | $18.88 | $17.58 | $18.30 | $18.30 | 100,160,380 |
| 2023-10-20 | $17.60 | $18.01 | $17.05 | $17.16 | $17.16 | 57,610,890 |
| 2023-10-19 | $18.84 | $19.20 | $17.71 | $17.92 | $17.92 | 86,725,280 |
| 2023-10-18 | $20.51 | $20.51 | $19.01 | $19.26 | $19.26 | 109,333,600 |
| 2023-10-17 | $21.50 | $22.32 | $20.70 | $21.61 | $21.61 | 87,072,310 |
| 2023-10-16 | $24.05 | $24.48 | $21.26 | $21.46 | $21.46 | 124,180,950 |
| 2023-10-13 | $23.53 | $25.41 | $23.38 | $25.05 | $25.05 | 131,235,870 |
| 2023-10-12 | $23.56 | $24.15 | $22.00 | $23.53 | $23.53 | 128,430,660 |
| 2023-10-11 | $22.99 | $23.49 | $21.56 | $22.58 | $22.58 | 126,310,920 |
| 2023-10-10 | $21.24 | $24.23 | $21.24 | $23.58 | $23.58 | 178,582,560 |
| 2023-10-09 | $17.38 | $20.20 | $17.38 | $20.20 | $20.20 | 116,876,850 |
| 2023-09-28 | $14.79 | $17.84 | $14.57 | $16.83 | $16.83 | 151,728,470 |
| 2023-09-27 | $15.25 | $15.49 | $14.72 | $14.87 | $14.87 | 82,540,480 |
| 2023-09-26 | $14.57 | $15.80 | $14.40 | $15.79 | $15.79 | 106,893,450 |
| 2023-09-25 | $14.80 | $16.65 | $14.79 | $14.98 | $14.98 | 122,706,040 |
| 2023-09-22 | $14.61 | $15.66 | $14.35 | $15.30 | $15.30 | 139,475,080 |
| 2023-09-21 | $11.84 | $14.12 | $11.84 | $14.12 | $14.12 | 98,800,370 |
| 2023-09-20 | $12.00 | $12.46 | $11.72 | $11.77 | $11.77 | 44,690,810 |
| 2023-09-19 | $11.99 | $11.99 | $11.20 | $11.67 | $11.67 | 40,042,510 |
| 2023-09-18 | $11.69 | $12.15 | $11.36 | $12.08 | $12.08 | 50,905,510 |
| 2023-09-15 | $11.30 | $11.97 | $11.16 | $11.85 | $11.85 | 29,109,490 |
| 2023-09-14 | $11.41 | $11.52 | $11.19 | $11.30 | $11.30 | 12,099,220 |
| 2023-09-13 | $11.60 | $11.66 | $11.25 | $11.41 | $11.41 | 14,953,790 |
| 2023-09-12 | $11.69 | $11.81 | $11.44 | $11.67 | $11.67 | 16,457,680 |
| 2023-09-11 | $11.65 | $11.75 | $11.54 | $11.57 | $11.57 | 14,737,070 |
| 2023-09-08 | $11.32 | $11.77 | $11.27 | $11.64 | $11.64 | 17,183,900 |
| 2023-09-07 | $11.69 | $11.80 | $11.31 | $11.35 | $11.35 | 16,540,260 |
| 2023-09-06 | $11.37 | $11.83 | $11.25 | $11.80 | $11.80 | 19,877,630 |
| 2023-09-05 | $11.40 | $11.85 | $11.38 | $11.57 | $11.57 | 25,075,000 |
| 2023-09-04 | $11.35 | $11.40 | $11.10 | $11.38 | $11.38 | 13,078,230 |
| 2023-09-01 | $11.13 | $11.26 | $11.09 | $11.16 | $11.16 | 8,227,940 |
| 2023-08-31 | $11.20 | $11.35 | $11.10 | $11.18 | $11.18 | 15,892,080 |
| 2023-08-30 | $11.36 | $11.58 | $11.17 | $11.26 | $11.26 | 29,516,200 |
| 2023-08-29 | $10.23 | $11.13 | $10.18 | $11.05 | $11.05 | 18,471,960 |
| 2023-08-28 | $10.54 | $10.68 | $10.20 | $10.26 | $10.26 | 11,034,350 |
| 2023-08-25 | $10.05 | $10.25 | $9.91 | $10.13 | $10.13 | 9,374,370 |
| 2023-08-24 | $10.05 | $10.14 | $9.97 | $9.98 | $9.98 | 3,723,150 |
| 2023-08-23 | $10.17 | $10.17 | $9.93 | $9.93 | $9.93 | 4,401,520 |
| 2023-08-22 | $9.98 | $10.18 | $9.96 | $10.15 | $10.15 | 4,898,680 |
| 2023-08-21 | $10.05 | $10.06 | $9.93 | $9.94 | $9.94 | 3,477,000 |
| 2023-08-18 | $10.05 | $10.22 | $9.94 | $9.95 | $9.95 | 4,490,580 |
| 2023-08-17 | $9.97 | $10.07 | $9.80 | $10.04 | $10.04 | 3,110,720 |
| 2023-08-16 | $10.04 | $10.12 | $9.92 | $9.95 | $9.95 | 3,450,270 |
| 2023-08-15 | $10.12 | $10.23 | $9.99 | $10.06 | $10.06 | 2,955,310 |
| 2023-08-14 | $9.99 | $10.17 | $9.96 | $10.14 | $10.14 | 3,416,350 |
| 2023-08-11 | $10.26 | $10.30 | $10.04 | $10.06 | $10.06 | 4,112,680 |
| 2023-08-10 | $10.28 | $10.32 | $10.15 | $10.25 | $10.25 | 2,639,280 |
| 2023-08-09 | $10.51 | $10.53 | $10.18 | $10.22 | $10.22 | 5,049,100 |
| 2023-08-08 | $10.49 | $10.63 | $10.46 | $10.56 | $10.56 | 3,302,710 |
| 2023-08-07 | $10.52 | $10.60 | $10.45 | $10.57 | $10.57 | 3,294,450 |
| 2023-08-04 | $10.36 | $10.66 | $10.36 | $10.56 | $10.56 | 5,621,140 |
| 2023-08-03 | $10.46 | $10.48 | $10.27 | $10.32 | $10.32 | 5,383,850 |
| 2023-08-02 | $10.45 | $10.52 | $10.35 | $10.49 | $10.49 | 4,554,630 |
| 2023-08-01 | $10.67 | $10.67 | $10.31 | $10.42 | $10.42 | 7,815,050 |
| 2023-07-31 | $10.62 | $10.79 | $10.59 | $10.62 | $10.62 | 5,007,000 |
| 2023-07-28 | $10.59 | $10.73 | $10.45 | $10.62 | $10.62 | 4,775,170 |
| 2023-07-27 | $10.89 | $10.95 | $10.57 | $10.60 | $10.60 | 4,841,790 |
| 2023-07-26 | $11.15 | $11.17 | $10.80 | $10.83 | $10.83 | 4,961,400 |
| 2023-07-25 | $10.99 | $11.24 | $10.82 | $11.15 | $11.15 | 6,964,590 |
| 2023-07-24 | $10.61 | $10.96 | $10.53 | $10.82 | $10.82 | 5,028,280 |
| 2023-07-21 | $10.81 | $10.90 | $10.63 | $10.66 | $10.66 | 4,878,810 |
| 2023-07-20 | $11.11 | $11.20 | $10.78 | $10.82 | $10.82 | 6,333,350 |
| 2023-07-19 | $11.20 | $11.35 | $11.06 | $11.14 | $11.14 | 5,359,090 |
| 2023-07-18 | $11.30 | $11.39 | $11.19 | $11.22 | $11.22 | 6,020,170 |
| 2023-07-17 | $11.16 | $11.44 | $11.16 | $11.30 | $11.30 | 8,506,190 |
| 2023-07-14 | $11.24 | $11.35 | $11.19 | $11.21 | $11.21 | 7,089,740 |
| 2023-07-13 | $11.07 | $11.37 | $11.05 | $11.30 | $11.30 | 11,943,970 |
| 2023-07-12 | $11.10 | $11.28 | $10.95 | $11.09 | $11.09 | 8,596,470 |
| 2023-07-11 | $10.98 | $11.15 | $10.79 | $11.10 | $11.10 | 5,575,420 |
| 2023-07-10 | $11.12 | $11.24 | $10.82 | $10.90 | $10.90 | 6,052,400 |
| 2023-07-07 | $11.17 | $11.24 | $10.93 | $11.12 | $11.12 | 7,451,700 |
| 2023-07-06 | $11.15 | $11.30 | $11.08 | $11.12 | $11.12 | 6,488,750 |
| 2023-07-05 | $11.19 | $11.30 | $11.06 | $11.12 | $11.12 | 7,329,480 |
| 2023-07-04 | $10.83 | $11.17 | $10.78 | $11.12 | $11.12 | 7,934,870 |
| 2023-07-03 | $10.72 | $11.04 | $10.65 | $10.85 | $10.85 | 8,822,620 |
| 2023-06-30 | $10.36 | $10.75 | $10.30 | $10.70 | $10.70 | 7,079,590 |
| 2023-06-29 | $10.27 | $10.46 | $10.20 | $10.39 | $10.39 | 4,926,400 |
| 2023-06-28 | $10.52 | $10.52 | $10.00 | $10.29 | $10.29 | 6,961,980 |
| 2023-06-27 | $10.38 | $10.55 | $10.30 | $10.50 | $10.50 | 5,210,920 |
| 2023-06-26 | $10.70 | $10.82 | $10.31 | $10.40 | $10.40 | 8,144,070 |
| 2023-06-21 | $11.23 | $11.23 | $10.71 | $10.77 | $10.77 | 13,510,630 |
| 2023-06-20 | $11.15 | $11.27 | $11.08 | $11.23 | $11.23 | 8,933,680 |
| 2023-06-19 | $11.15 | $11.28 | $11.12 | $11.15 | $11.15 | 9,734,000 |
| 2023-06-16 | $11.17 | $11.22 | $11.02 | $11.18 | $11.18 | 7,826,690 |
| 2023-06-15 | $11.18 | $11.32 | $11.09 | $11.17 | $11.17 | 9,313,480 |
| 2023-06-14 | $11.23 | $11.54 | $11.04 | $11.21 | $11.21 | 15,783,000 |
| 2023-06-13 | $11.32 | $11.49 | $11.13 | $11.26 | $11.26 | 19,011,710 |
| 2023-06-12 | $10.88 | $11.68 | $10.88 | $11.22 | $11.22 | 30,786,000 |
| 2023-06-09 | $10.45 | $10.51 | $10.20 | $10.47 | $10.47 | 6,250,050 |
| 2023-06-08 | $10.67 | $10.67 | $10.35 | $10.45 | $10.45 | 4,519,570 |
| 2023-06-07 | $10.52 | $10.67 | $10.45 | $10.58 | $10.58 | 4,517,550 |
| 2023-06-06 | $10.96 | $10.99 | $10.44 | $10.50 | $10.50 | 9,669,880 |
| 2023-06-05 | $10.96 | $11.07 | $10.90 | $10.96 | $10.96 | 4,323,370 |
| 2023-06-02 | $10.80 | $11.05 | $10.60 | $10.95 | $10.95 | 9,658,760 |
| 2023-06-01 | $11.07 | $11.17 | $10.99 | $11.00 | $11.00 | 5,497,690 |
| 2023-05-31 | $10.98 | $11.14 | $10.92 | $11.12 | $11.12 | 5,312,820 |
| 2023-05-30 | $10.99 | $11.04 | $10.73 | $11.01 | $11.01 | 5,719,090 |
| 2023-05-29 | $10.94 | $11.22 | $10.92 | $10.95 | $10.95 | 8,062,870 |
| 2023-05-26 | $10.81 | $11.06 | $10.73 | $10.94 | $10.94 | 4,528,520 |
| 2023-05-25 | $10.89 | $11.16 | $10.82 | $10.92 | $10.72 | 4,621,960 |
| 2023-05-24 | $10.79 | $11.09 | $10.77 | $10.97 | $10.77 | 5,140,760 |
| 2023-05-23 | $11.00 | $11.08 | $10.83 | $10.87 | $10.67 | 6,623,530 |
| 2023-05-22 | $11.12 | $11.16 | $10.97 | $11.03 | $10.83 | 7,692,810 |
| 2023-05-19 | $10.74 | $11.13 | $10.70 | $11.02 | $10.82 | 11,637,280 |
| 2023-05-18 | $10.58 | $10.81 | $10.57 | $10.73 | $10.54 | 7,225,770 |
| 2023-05-17 | $10.58 | $10.69 | $10.44 | $10.62 | $10.43 | 7,145,890 |
| 2023-05-16 | $10.16 | $10.81 | $10.14 | $10.61 | $10.42 | 15,905,860 |
| 2023-05-15 | $10.01 | $10.14 | $9.95 | $10.13 | $9.95 | 4,613,330 |
| 2023-05-12 | $10.07 | $10.11 | $9.93 | $10.00 | $9.82 | 3,396,100 |
| 2023-05-11 | $10.06 | $10.14 | $9.98 | $10.08 | $9.90 | 4,848,290 |
| 2023-05-10 | $10.06 | $10.13 | $9.87 | $10.02 | $9.84 | 5,210,290 |
| 2023-05-09 | $9.93 | $10.24 | $9.84 | $10.04 | $9.86 | 8,664,320 |
| 2023-05-08 | $9.87 | $10.10 | $9.83 | $9.99 | $9.81 | 6,366,650 |
| 2023-05-05 | $10.07 | $10.10 | $9.73 | $9.86 | $9.68 | 7,208,420 |
| 2023-05-04 | $10.22 | $10.30 | $9.98 | $10.07 | $9.89 | 6,778,950 |
| 2023-05-03 | $10.25 | $10.25 | $10.25 | $10.25 | $10.07 | 0 |
| 2023-05-02 | $10.25 | $10.25 | $10.25 | $10.25 | $10.07 | 0 |
| 2023-04-28 | $10.04 | $10.38 | $9.92 | $10.25 | $10.07 | 9,708,730 |
| 2023-04-27 | $10.02 | $10.04 | $9.77 | $9.94 | $9.76 | 11,605,080 |
| 2023-04-26 | $10.51 | $10.52 | $9.96 | $10.06 | $9.88 | 16,004,270 |
| 2023-04-25 | $10.95 | $11.00 | $10.37 | $10.50 | $10.31 | 14,399,100 |
| 2023-04-24 | $10.94 | $11.19 | $10.85 | $11.01 | $10.81 | 8,319,330 |
| 2023-04-21 | $11.67 | $11.77 | $11.00 | $11.00 | $10.80 | 14,251,700 |
| 2023-04-20 | $11.62 | $11.90 | $11.62 | $11.69 | $11.48 | 10,068,270 |
| 2023-04-19 | $11.53 | $11.90 | $11.51 | $11.66 | $11.45 | 10,289,760 |
| 2023-04-18 | $11.56 | $11.80 | $11.25 | $11.63 | $11.42 | 10,569,820 |
| 2023-04-17 | $11.89 | $11.89 | $11.52 | $11.60 | $11.39 | 10,816,260 |
| 2023-04-14 | $12.10 | $12.12 | $11.51 | $11.80 | $11.59 | 15,785,190 |
| 2023-04-13 | $12.51 | $12.57 | $11.94 | $12.00 | $11.78 | 17,767,420 |
| 2023-04-12 | $12.51 | $12.71 | $12.32 | $12.65 | $12.42 | 18,421,680 |
| 2023-04-11 | $12.06 | $12.85 | $12.06 | $12.64 | $12.41 | 28,673,440 |
| 2023-04-10 | $12.49 | $12.69 | $11.92 | $12.08 | $11.86 | 20,622,330 |
| 2023-04-07 | $12.68 | $12.93 | $12.42 | $12.53 | $12.31 | 21,525,910 |
| 2023-04-06 | $12.31 | $13.11 | $12.09 | $12.93 | $12.70 | 38,952,300 |
| 2023-04-05 | $12.28 | $12.28 | $12.28 | $12.28 | $12.06 | 0 |
| 2023-04-04 | $11.82 | $12.35 | $11.67 | $12.28 | $12.06 | 33,016,170 |
| 2023-04-03 | $11.66 | $12.15 | $11.65 | $11.94 | $11.73 | 25,494,820 |
| 2023-03-31 | $11.64 | $11.95 | $11.51 | $11.55 | $11.34 | 18,508,280 |
| 2023-03-30 | $11.29 | $11.62 | $11.23 | $11.62 | $11.41 | 15,611,580 |
| 2023-03-29 | $11.09 | $11.55 | $11.09 | $11.43 | $11.22 | 17,083,410 |
| 2023-03-28 | $11.38 | $11.40 | $11.06 | $11.12 | $10.92 | 15,949,350 |
| 2023-03-27 | $11.72 | $11.83 | $11.41 | $11.43 | $11.22 | 22,641,120 |
| 2023-03-24 | $11.74 | $12.25 | $11.61 | $11.88 | $11.67 | 27,908,070 |
| 2023-03-23 | $11.66 | $11.76 | $11.41 | $11.75 | $11.54 | 22,808,060 |
| 2023-03-22 | $11.58 | $11.94 | $11.49 | $11.79 | $11.58 | 26,583,720 |
| 2023-03-21 | $11.71 | $12.39 | $11.50 | $11.56 | $11.35 | 36,758,440 |
| 2023-03-20 | $11.07 | $11.85 | $11.05 | $11.85 | $11.64 | 31,622,870 |
| 2023-03-17 | $11.15 | $11.37 | $11.03 | $11.21 | $11.01 | 23,236,520 |
| 2023-03-16 | $11.42 | $11.66 | $11.03 | $11.15 | $10.95 | 26,446,900 |
| 2023-03-15 | $11.18 | $11.98 | $11.11 | $11.60 | $11.39 | 39,433,860 |
| 2023-03-14 | $10.74 | $11.49 | $10.56 | $11.24 | $11.04 | 41,016,410 |
| 2023-03-13 | $10.86 | $10.97 | $10.54 | $10.91 | $10.71 | 40,796,720 |
| 2023-03-10 | $10.47 | $12.27 | $10.45 | $11.33 | $11.13 | 58,639,310 |
| 2023-03-09 | $10.20 | $10.32 | $10.09 | $10.29 | $10.11 | 6,370,420 |
| 2023-03-08 | $10.00 | $10.15 | $9.95 | $10.14 | $9.96 | 4,426,080 |
| 2023-03-07 | $10.28 | $10.45 | $9.97 | $9.97 | $9.79 | 10,182,190 |
| 2023-03-06 | $10.26 | $10.33 | $10.18 | $10.23 | $10.05 | 5,619,220 |
| 2023-03-03 | $10.47 | $10.48 | $10.15 | $10.26 | $10.08 | 8,015,460 |
| 2023-03-02 | $10.37 | $10.59 | $10.37 | $10.41 | $10.22 | 10,805,340 |
| 2023-03-01 | $10.07 | $10.36 | $10.07 | $10.36 | $10.17 | 6,959,830 |
| 2023-02-28 | $10.11 | $10.28 | $10.03 | $10.16 | $9.98 | 6,285,180 |
| 2023-02-27 | $10.20 | $10.21 | $10.06 | $10.10 | $9.92 | 4,462,230 |
| 2023-02-24 | $10.28 | $10.31 | $10.14 | $10.20 | $10.20 | 4,023,510 |
| 2023-02-23 | $10.31 | $10.34 | $10.15 | $10.22 | $10.22 | 5,081,890 |
| 2023-02-22 | $10.26 | $10.39 | $10.17 | $10.31 | $10.31 | 5,218,220 |
| 2023-02-21 | $10.23 | $10.38 | $10.16 | $10.27 | $10.27 | 6,198,380 |
| 2023-02-20 | $10.05 | $10.24 | $9.97 | $10.22 | $10.22 | 5,897,900 |
| 2023-02-17 | $10.18 | $10.29 | $10.03 | $10.06 | $10.06 | 6,180,540 |
| 2023-02-16 | $10.48 | $10.53 | $10.10 | $10.18 | $10.18 | 10,662,410 |
| 2023-02-15 | $10.30 | $10.52 | $10.30 | $10.49 | $10.49 | 8,575,260 |
| 2023-02-14 | $10.33 | $10.43 | $10.24 | $10.33 | $10.33 | 6,032,920 |
| 2023-02-13 | $10.30 | $10.35 | $10.21 | $10.31 | $10.31 | 6,046,510 |
| 2023-02-10 | $10.30 | $10.45 | $10.20 | $10.29 | $10.29 | 9,597,070 |
| 2023-02-09 | $9.94 | $10.38 | $9.91 | $10.36 | $10.36 | 13,349,780 |
| 2023-02-08 | $10.08 | $10.16 | $9.93 | $9.95 | $9.95 | 6,591,590 |
| 2023-02-07 | $9.95 | $10.07 | $9.86 | $10.05 | $10.05 | 9,327,130 |
| 2023-02-06 | $9.87 | $9.96 | $9.79 | $9.88 | $9.88 | 6,013,470 |
| 2023-02-03 | $9.91 | $9.97 | $9.75 | $9.95 | $9.95 | 7,465,060 |
| 2023-02-02 | $10.04 | $10.07 | $9.87 | $9.93 | $9.93 | 7,123,110 |
| 2023-02-01 | $9.85 | $10.04 | $9.82 | $10.01 | $10.01 | 7,450,820 |
| 2023-01-31 | $9.75 | $9.85 | $9.74 | $9.81 | $9.81 | 3,896,030 |
| 2023-01-30 | $9.79 | $9.94 | $9.74 | $9.79 | $9.79 | 6,982,200 |
| 2023-01-20 | $9.65 | $9.76 | $9.56 | $9.69 | $9.69 | 4,699,200 |
| 2023-01-19 | $9.50 | $9.63 | $9.42 | $9.61 | $9.61 | 3,219,190 |
| 2023-01-18 | $9.56 | $9.62 | $9.51 | $9.52 | $9.52 | 2,489,180 |
| 2023-01-17 | $9.50 | $9.60 | $9.44 | $9.55 | $9.55 | 3,972,960 |
| 2023-01-16 | $9.34 | $9.49 | $9.31 | $9.44 | $9.44 | 3,756,720 |
| 2023-01-13 | $9.32 | $9.33 | $9.21 | $9.29 | $9.29 | 2,543,490 |
| 2023-01-12 | $9.30 | $9.35 | $9.21 | $9.29 | $9.29 | 2,496,900 |
| 2023-01-11 | $9.40 | $9.40 | $9.21 | $9.24 | $9.24 | 2,845,190 |
| 2023-01-10 | $9.36 | $9.42 | $9.27 | $9.33 | $9.33 | 2,771,890 |
| 2023-01-09 | $9.28 | $9.42 | $9.27 | $9.31 | $9.31 | 4,387,020 |
| 2023-01-06 | $9.24 | $9.35 | $9.21 | $9.28 | $9.28 | 4,416,040 |
| 2023-01-05 | $9.23 | $9.34 | $9.17 | $9.25 | $9.25 | 4,513,660 |
| 2023-01-04 | $9.15 | $9.42 | $9.13 | $9.22 | $9.22 | 7,492,830 |
| 2023-01-03 | $8.88 | $9.20 | $8.82 | $9.16 | $9.16 | 5,416,270 |
| 2023-01-02 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2022-12-30 | $8.94 | $8.98 | $8.86 | $8.88 | $8.88 | 2,903,990 |
| 2022-12-29 | $8.92 | $8.98 | $8.87 | $8.88 | $8.88 | 2,396,220 |
| 2022-12-28 | $9.02 | $9.09 | $8.88 | $8.88 | $8.88 | 3,379,900 |
| 2022-12-27 | $9.02 | $9.10 | $8.94 | $9.06 | $9.06 | 2,802,480 |
| 2022-12-26 | $8.85 | $9.05 | $8.85 | $9.00 | $9.00 | 3,514,910 |
| 2022-12-23 | $8.93 | $8.99 | $8.81 | $8.90 | $8.90 | 2,636,920 |
| 2022-12-22 | $9.18 | $9.20 | $8.95 | $8.97 | $8.97 | 3,788,000 |
| 2022-12-21 | $9.32 | $9.39 | $9.05 | $9.11 | $9.11 | 3,894,380 |
| 2022-12-20 | $9.24 | $9.41 | $9.19 | $9.32 | $9.32 | 2,788,180 |
| 2022-12-19 | $9.45 | $9.51 | $9.24 | $9.27 | $9.27 | 4,483,060 |
| 2022-12-16 | $9.69 | $9.75 | $9.46 | $9.48 | $9.48 | 6,075,050 |
| 2022-12-15 | $9.61 | $9.80 | $9.48 | $9.76 | $9.76 | 5,599,060 |
| 2022-12-14 | $9.66 | $9.78 | $9.61 | $9.65 | $9.65 | 5,432,810 |
| 2022-12-13 | $9.74 | $9.74 | $9.55 | $9.56 | $9.56 | 6,330,630 |
| 2022-12-12 | $9.70 | $9.80 | $9.60 | $9.75 | $9.75 | 4,033,040 |
| 2022-12-09 | $9.72 | $9.78 | $9.60 | $9.70 | $9.70 | 4,052,430 |
| 2022-12-08 | $9.87 | $9.87 | $9.70 | $9.71 | $9.71 | 4,663,270 |
| 2022-12-07 | $9.85 | $9.93 | $9.78 | $9.85 | $9.85 | 4,872,500 |
| 2022-12-06 | $9.83 | $9.99 | $9.80 | $9.87 | $9.87 | 6,270,450 |
| 2022-12-05 | $9.80 | $9.87 | $9.76 | $9.82 | $9.82 | 4,316,780 |
| 2022-12-01 | $9.70 | $9.84 | $9.65 | $9.65 | $9.65 | 6,009,110 |
| 2022-11-30 | $9.61 | $9.64 | $9.53 | $9.58 | $9.58 | 4,437,790 |
| 2022-11-29 | $9.50 | $9.63 | $9.45 | $9.61 | $9.61 | 4,386,050 |
| 2022-11-28 | $9.41 | $9.47 | $9.33 | $9.41 | $9.41 | 5,421,040 |
| 2022-11-25 | $9.71 | $9.82 | $9.54 | $9.57 | $9.57 | 4,870,820 |
| 2022-11-24 | $9.70 | $9.82 | $9.64 | $9.77 | $9.77 | 4,395,650 |
| 2022-11-23 | $9.83 | $9.86 | $9.48 | $9.67 | $9.67 | 7,799,020 |
| 2022-11-22 | $9.99 | $10.09 | $9.79 | $9.85 | $9.85 | 6,780,310 |
| 2022-11-21 | $9.98 | $10.06 | $9.89 | $10.04 | $10.04 | 5,751,720 |
| 2022-11-18 | $10.13 | $10.27 | $10.00 | $10.02 | $10.02 | 9,286,840 |
| 2022-11-17 | $10.05 | $10.15 | $9.93 | $10.15 | $10.15 | 7,100,940 |
| 2022-11-16 | $10.15 | $10.32 | $10.04 | $10.10 | $10.10 | 8,877,350 |
| 2022-11-15 | $9.70 | $10.18 | $9.57 | $10.17 | $10.17 | 13,222,940 |
| 2022-11-14 | $9.72 | $9.94 | $9.65 | $9.67 | $9.67 | 7,449,740 |
| 2022-11-11 | $9.90 | $9.95 | $9.72 | $9.72 | $9.72 | 7,821,280 |
| 2022-11-10 | $9.78 | $9.90 | $9.62 | $9.68 | $9.68 | 6,856,980 |
| 2022-11-09 | $9.96 | $10.03 | $9.84 | $9.86 | $9.86 | 5,769,790 |
| 2022-11-08 | $10.11 | $10.15 | $9.90 | $9.96 | $9.96 | 7,191,650 |
| 2022-11-07 | $10.15 | $10.21 | $10.02 | $10.13 | $10.13 | 7,052,290 |
| 2022-11-04 | $9.88 | $10.19 | $9.83 | $10.15 | $10.15 | 9,618,950 |
| 2022-11-03 | $9.72 | $9.93 | $9.71 | $9.86 | $9.86 | 7,491,110 |
| 2022-11-02 | $9.73 | $9.94 | $9.72 | $9.84 | $9.84 | 7,331,500 |
| 2022-11-01 | $9.50 | $9.79 | $9.37 | $9.74 | $9.74 | 9,013,210 |
| 2022-10-31 | $9.12 | $9.64 | $9.10 | $9.52 | $9.52 | 9,771,420 |
| 2022-10-28 | $9.78 | $9.85 | $9.15 | $9.19 | $9.19 | 13,074,060 |
| 2022-10-27 | $10.17 | $10.25 | $9.71 | $9.86 | $9.86 | 18,261,580 |
| 2022-10-26 | $10.18 | $10.46 | $10.10 | $10.40 | $10.40 | 9,384,340 |
| 2022-10-25 | $10.11 | $10.21 | $9.88 | $10.07 | $10.07 | 7,922,530 |
| 2022-10-24 | $10.27 | $10.52 | $10.09 | $10.11 | $10.11 | 9,171,770 |
| 2022-10-21 | $10.35 | $10.40 | $10.15 | $10.27 | $10.27 | 6,829,350 |
| 2022-10-20 | $10.13 | $10.39 | $10.02 | $10.26 | $10.26 | 8,514,230 |
| 2022-10-19 | $10.32 | $10.38 | $10.18 | $10.27 | $10.27 | 5,563,660 |
| 2022-10-18 | $10.30 | $10.44 | $10.18 | $10.32 | $10.32 | 6,758,880 |
| 2022-10-17 | $10.12 | $10.31 | $10.08 | $10.29 | $10.29 | 7,544,450 |
| 2022-10-14 | $10.09 | $10.23 | $10.03 | $10.13 | $10.13 | 8,742,570 |
| 2022-10-13 | $9.90 | $10.15 | $9.82 | $9.99 | $9.99 | 8,738,890 |
| 2022-10-12 | $9.59 | $9.92 | $9.45 | $9.91 | $9.91 | 7,194,480 |
| 2022-10-11 | $9.49 | $9.65 | $9.32 | $9.58 | $9.58 | 6,432,300 |
| 2022-10-10 | $9.80 | $9.80 | $9.34 | $9.37 | $9.37 | 6,461,770 |
| 2022-09-30 | $10.00 | $10.07 | $9.71 | $9.71 | $9.71 | 7,588,500 |
| 2022-09-29 | $10.21 | $10.22 | $9.95 | $10.01 | $10.01 | 6,102,510 |
| 2022-09-28 | $10.44 | $10.44 | $10.01 | $10.06 | $10.06 | 8,498,920 |
| 2022-09-27 | $10.21 | $10.50 | $10.21 | $10.45 | $10.45 | 8,978,150 |
| 2022-09-26 | $10.09 | $10.55 | $10.05 | $10.20 | $10.20 | 12,315,090 |
| 2022-09-23 | $10.50 | $10.59 | $10.13 | $10.17 | $10.17 | 8,753,170 |
| 2022-09-22 | $10.55 | $10.71 | $10.49 | $10.51 | $10.51 | 7,107,970 |
| 2022-09-21 | $10.70 | $10.74 | $10.44 | $10.67 | $10.67 | 5,471,330 |
| 2022-09-20 | $10.68 | $10.82 | $10.61 | $10.70 | $10.70 | 6,722,600 |
| 2022-09-19 | $10.73 | $10.87 | $10.45 | $10.58 | $10.58 | 7,235,790 |
| 2022-09-16 | $10.97 | $11.07 | $10.72 | $10.77 | $10.77 | 7,340,010 |
| 2022-09-15 | $11.60 | $11.70 | $10.80 | $11.04 | $11.04 | 14,200,160 |
| 2022-09-14 | $11.65 | $11.74 | $11.41 | $11.57 | $11.57 | 9,987,660 |
| 2022-09-13 | $12.02 | $12.21 | $11.73 | $11.81 | $11.81 | 10,566,850 |
| 2022-09-12 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2022-09-09 | $11.86 | $12.01 | $11.61 | $11.93 | $11.93 | 11,153,560 |
| 2022-09-08 | $12.35 | $12.53 | $11.88 | $11.91 | $11.91 | 16,161,680 |
| 2022-09-07 | $12.13 | $12.65 | $12.09 | $12.29 | $12.29 | 17,608,420 |
| 2022-09-06 | $11.99 | $12.50 | $11.80 | $12.31 | $12.31 | 18,699,100 |
| 2022-09-05 | $12.12 | $12.26 | $11.94 | $12.05 | $12.05 | 10,616,790 |
| 2022-09-02 | $11.75 | $12.29 | $11.75 | $12.19 | $12.19 | 13,845,970 |
| 2022-09-01 | $11.97 | $12.13 | $11.60 | $11.70 | $11.70 | 14,913,890 |
| 2022-08-31 | $12.45 | $12.83 | $11.89 | $11.96 | $11.96 | 21,576,740 |
| 2022-08-30 | $12.80 | $13.20 | $12.58 | $12.65 | $12.65 | 19,652,970 |
| 2022-08-29 | $12.45 | $13.09 | $12.40 | $12.90 | $12.90 | 20,370,700 |
| 2022-08-26 | $12.75 | $13.19 | $12.55 | $12.62 | $12.62 | 25,282,170 |
| 2022-08-25 | $13.11 | $13.34 | $12.33 | $12.51 | $12.51 | 34,791,390 |
| 2022-08-24 | $13.90 | $14.14 | $13.06 | $13.19 | $13.19 | 41,117,460 |
| 2022-08-23 | $13.41 | $13.89 | $13.41 | $13.66 | $13.66 | 31,656,190 |
| 2022-08-22 | $13.76 | $13.99 | $13.40 | $13.47 | $13.47 | 32,597,070 |
| 2022-08-19 | $14.58 | $14.70 | $13.66 | $13.81 | $13.81 | 54,479,340 |
| 2022-08-18 | $14.50 | $14.99 | $13.99 | $14.78 | $14.78 | 59,196,010 |
| 2022-08-17 | $14.68 | $15.50 | $14.45 | $14.61 | $14.61 | 70,927,240 |
| 2022-08-16 | $14.33 | $15.27 | $13.76 | $14.91 | $14.91 | 77,500,130 |
| 2022-08-15 | $13.89 | $14.77 | $13.87 | $14.16 | $14.16 | 80,132,050 |
| 2022-08-12 | $13.70 | $14.28 | $13.37 | $13.90 | $13.90 | 99,429,420 |
| 2022-08-11 | $11.04 | $13.16 | $11.03 | $13.16 | $13.16 | 67,200,420 |
| 2022-08-10 | $10.98 | $11.00 | $10.80 | $10.97 | $10.97 | 7,473,160 |
| 2022-08-09 | $11.15 | $11.24 | $10.82 | $10.96 | $10.96 | 10,940,130 |
| 2022-08-08 | $11.03 | $11.25 | $10.90 | $11.14 | $11.14 | 10,604,950 |
| 2022-08-05 | $10.79 | $11.04 | $10.70 | $11.03 | $11.03 | 9,293,170 |
| 2022-08-04 | $10.78 | $10.85 | $10.48 | $10.70 | $10.70 | 7,298,740 |
| 2022-08-03 | $10.78 | $11.05 | $10.48 | $10.55 | $10.55 | 9,931,330 |
| 2022-08-02 | $11.05 | $11.13 | $10.46 | $10.72 | $10.72 | 11,607,400 |
| 2022-08-01 | $10.98 | $11.31 | $10.88 | $11.25 | $11.25 | 9,447,400 |
| 2022-07-29 | $11.29 | $11.32 | $11.05 | $11.11 | $11.11 | 10,478,170 |
| 2022-07-28 | $10.88 | $11.50 | $10.88 | $11.31 | $11.31 | 17,682,290 |
| 2022-07-27 | $10.73 | $10.85 | $10.70 | $10.81 | $10.81 | 6,587,290 |
| 2022-07-26 | $11.06 | $11.06 | $10.58 | $10.73 | $10.73 | 11,826,960 |
| 2022-07-25 | $10.95 | $11.15 | $10.80 | $11.00 | $11.00 | 14,747,510 |
| 2022-07-22 | $11.09 | $11.17 | $10.71 | $10.91 | $10.91 | 12,945,150 |
| 2022-07-21 | $11.30 | $11.46 | $10.90 | $11.06 | $11.06 | 18,086,920 |
| 2022-07-20 | $11.58 | $11.65 | $11.16 | $11.39 | $11.39 | 20,312,630 |
| 2022-07-19 | $11.73 | $11.96 | $11.34 | $11.59 | $11.59 | 34,635,480 |
| 2022-07-18 | $11.00 | $12.06 | $10.85 | $11.73 | $11.73 | 41,200,330 |
| 2022-07-15 | $10.08 | $11.54 | $9.89 | $10.91 | $10.91 | 37,638,640 |
| 2022-07-14 | $9.81 | $10.15 | $9.71 | $9.98 | $9.98 | 5,811,110 |
| 2022-07-13 | $9.76 | $9.83 | $9.67 | $9.81 | $9.81 | 3,486,230 |
| 2022-07-12 | $10.07 | $10.13 | $9.71 | $9.72 | $9.72 | 5,833,360 |
| 2022-07-11 | $10.18 | $10.24 | $9.90 | $9.98 | $9.98 | 6,459,070 |
| 2022-07-08 | $10.21 | $10.45 | $10.17 | $10.24 | $10.24 | 6,958,310 |
| 2022-07-07 | $9.97 | $10.32 | $9.91 | $10.18 | $10.18 | 7,568,980 |
| 2022-07-06 | $10.00 | $10.14 | $9.86 | $9.96 | $9.96 | 5,476,570 |
| 2022-07-05 | $10.29 | $10.32 | $9.83 | $10.03 | $10.03 | 9,963,840 |
| 2022-07-04 | $10.25 | $10.29 | $10.08 | $10.25 | $10.25 | 6,773,950 |
| 2022-07-01 | $10.54 | $10.54 | $10.19 | $10.26 | $10.26 | 8,245,020 |
| 2022-06-30 | $10.48 | $10.53 | $10.36 | $10.45 | $10.45 | 7,101,320 |
| 2022-06-29 | $10.79 | $10.83 | $10.42 | $10.43 | $10.43 | 12,662,610 |
| 2022-06-28 | $10.29 | $10.94 | $10.23 | $10.84 | $10.84 | 14,153,800 |
| 2022-06-27 | $10.34 | $10.42 | $10.21 | $10.35 | $10.35 | 8,349,850 |
| 2022-06-24 | $10.25 | $10.38 | $10.16 | $10.36 | $10.36 | 7,855,820 |
| 2022-06-23 | $9.95 | $10.19 | $9.89 | $10.19 | $10.19 | 6,417,410 |
| 2022-06-22 | $10.40 | $10.48 | $9.91 | $9.95 | $9.95 | 12,438,620 |
| 2022-06-21 | $10.10 | $10.80 | $10.10 | $10.40 | $10.40 | 15,507,150 |
| 2022-06-20 | $10.05 | $10.20 | $10.00 | $10.14 | $10.14 | 6,657,540 |
| 2022-06-17 | $9.91 | $10.10 | $9.88 | $10.06 | $10.06 | 6,189,170 |
| 2022-06-16 | $9.82 | $10.12 | $9.82 | $10.02 | $10.02 | 6,978,660 |
| 2022-06-15 | $9.84 | $10.11 | $9.77 | $9.88 | $9.88 | 7,574,100 |
| 2022-06-14 | $9.82 | $9.88 | $9.50 | $9.80 | $9.80 | 6,502,700 |
| 2022-06-13 | $9.71 | $9.86 | $9.60 | $9.82 | $9.82 | 6,331,930 |
| 2022-06-10 | $9.58 | $9.76 | $9.56 | $9.74 | $9.74 | 7,117,920 |
| 2022-06-09 | $9.94 | $9.94 | $9.52 | $9.59 | $9.59 | 7,911,370 |
| 2022-06-08 | $10.00 | $10.10 | $9.73 | $9.99 | $9.99 | 5,365,070 |
| 2022-06-07 | $10.18 | $10.18 | $9.95 | $10.04 | $10.04 | 6,008,950 |
| 2022-06-06 | $10.10 | $10.28 | $10.01 | $10.18 | $10.18 | 6,943,060 |
| 2022-06-02 | $9.98 | $10.07 | $9.81 | $10.03 | $10.03 | 6,402,720 |
| 2022-06-01 | $9.78 | $10.04 | $9.71 | $9.95 | $9.95 | 8,594,360 |
| 2022-05-31 | $9.43 | $9.81 | $9.33 | $9.78 | $9.78 | 8,007,330 |
| 2022-05-30 | $9.28 | $9.53 | $9.21 | $9.43 | $9.43 | 6,116,730 |
| 2022-05-27 | $9.55 | $9.66 | $9.19 | $9.27 | $9.27 | 8,018,410 |
| 2022-05-26 | $9.58 | $9.85 | $9.24 | $9.66 | $9.46 | 9,088,800 |
| 2022-05-25 | $9.41 | $9.57 | $9.35 | $9.55 | $9.35 | 4,237,300 |
| 2022-05-24 | $9.94 | $9.95 | $9.42 | $9.42 | $9.22 | 6,914,430 |
| 2022-05-23 | $9.75 | $9.95 | $9.75 | $9.89 | $9.68 | 5,591,030 |
| 2022-05-20 | $9.74 | $9.91 | $9.63 | $9.81 | $9.60 | 5,348,580 |
| 2022-05-19 | $9.60 | $9.74 | $9.53 | $9.74 | $9.53 | 3,423,700 |
| 2022-05-18 | $9.69 | $9.86 | $9.66 | $9.72 | $9.51 | 5,150,950 |
| 2022-05-17 | $9.62 | $9.70 | $9.45 | $9.67 | $9.47 | 4,843,250 |
| 2022-05-16 | $9.81 | $10.05 | $9.61 | $9.64 | $9.44 | 5,041,710 |
| 2022-05-13 | $9.78 | $9.86 | $9.65 | $9.77 | $9.56 | 3,952,380 |
| 2022-05-12 | $9.64 | $9.85 | $9.62 | $9.78 | $9.57 | 6,283,840 |
| 2022-05-11 | $9.56 | $10.06 | $9.47 | $9.72 | $9.51 | 9,758,130 |
| 2022-05-10 | $9.26 | $9.58 | $9.19 | $9.52 | $9.32 | 5,948,260 |
| 2022-05-09 | $9.46 | $9.61 | $9.29 | $9.40 | $9.20 | 6,191,020 |
| 2022-05-06 | $9.15 | $9.56 | $9.12 | $9.38 | $9.18 | 6,454,080 |
| 2022-05-05 | $8.89 | $9.52 | $8.88 | $9.29 | $9.09 | 10,553,600 |
| 2022-05-04 | $8.88 | $8.88 | $8.88 | $8.88 | $8.69 | 0 |
| 2022-05-03 | $8.88 | $8.88 | $8.88 | $8.88 | $8.69 | 0 |
| 2022-04-29 | $8.75 | $8.93 | $8.58 | $8.88 | $8.69 | 7,911,070 |
| 2022-04-28 | $8.70 | $8.79 | $8.45 | $8.54 | $8.36 | 6,018,590 |
| 2022-04-27 | $8.10 | $8.78 | $7.95 | $8.76 | $8.57 | 10,898,880 |
| 2022-04-26 | $8.75 | $8.80 | $8.16 | $8.19 | $8.02 | 10,846,670 |
| 2022-04-25 | $9.42 | $9.42 | $8.66 | $8.68 | $8.50 | 13,526,770 |
| 2022-04-22 | $9.19 | $9.35 | $8.99 | $9.32 | $9.12 | 5,617,750 |
| 2022-04-21 | $9.43 | $9.63 | $9.18 | $9.20 | $9.01 | 6,710,000 |
| 2022-04-20 | $9.42 | $9.64 | $9.39 | $9.49 | $9.29 | 6,841,410 |
| 2022-04-19 | $9.47 | $9.62 | $9.33 | $9.42 | $9.22 | 5,080,150 |
| 2022-04-18 | $9.40 | $9.56 | $9.28 | $9.46 | $9.26 | 5,000,330 |
| 2022-04-15 | $9.26 | $9.52 | $9.23 | $9.39 | $9.19 | 6,230,320 |
| 2022-04-14 | $9.31 | $9.55 | $9.24 | $9.26 | $9.06 | 6,901,920 |
| 2022-04-13 | $9.60 | $9.60 | $9.25 | $9.26 | $9.06 | 6,687,800 |
| 2022-04-12 | $9.59 | $9.76 | $9.40 | $9.72 | $9.51 | 6,489,560 |
| 2022-04-11 | $10.01 | $10.05 | $9.58 | $9.63 | $9.43 | 6,238,080 |
| 2022-04-08 | $10.37 | $10.38 | $9.96 | $10.08 | $9.87 | 8,673,590 |
| 2022-04-07 | $10.46 | $10.52 | $10.28 | $10.32 | $10.10 | 5,233,220 |
| 2022-04-06 | $10.80 | $10.87 | $10.48 | $10.58 | $10.36 | 8,351,650 |
| 2022-04-05 | $10.86 | $10.86 | $10.86 | $10.86 | $10.63 | 0 |
| 2022-04-04 | $10.86 | $10.86 | $10.86 | $10.86 | $10.63 | 0 |
| 2022-04-01 | $10.93 | $11.01 | $10.80 | $10.86 | $10.63 | 3,605,570 |
| 2022-03-31 | $11.13 | $11.13 | $10.92 | $10.93 | $10.70 | 2,869,710 |
| 2022-03-30 | $11.05 | $11.20 | $10.95 | $11.13 | $10.89 | 4,775,290 |
| 2022-03-29 | $11.06 | $11.17 | $10.81 | $10.94 | $10.71 | 6,776,940 |
| 2022-03-28 | $11.04 | $11.15 | $10.76 | $10.98 | $10.75 | 5,294,830 |
| 2022-03-25 | $11.18 | $11.31 | $10.99 | $11.01 | $10.78 | 5,632,840 |
| 2022-03-24 | $11.39 | $11.41 | $11.20 | $11.22 | $10.98 | 5,899,740 |
| 2022-03-23 | $11.49 | $11.66 | $11.40 | $11.47 | $11.23 | 3,627,640 |
| 2022-03-22 | $11.44 | $11.63 | $11.28 | $11.44 | $11.20 | 3,850,750 |
| 2022-03-21 | $11.27 | $11.52 | $11.22 | $11.46 | $11.22 | 6,691,270 |
| 2022-03-18 | $11.15 | $11.33 | $11.04 | $11.27 | $11.03 | 5,102,360 |
| 2022-03-17 | $10.60 | $11.26 | $10.59 | $11.10 | $10.87 | 9,798,390 |
| 2022-03-16 | $10.45 | $10.57 | $9.95 | $10.52 | $10.30 | 7,772,530 |
| 2022-03-15 | $10.87 | $10.92 | $10.25 | $10.27 | $10.05 | 6,531,130 |
| 2022-03-14 | $11.18 | $11.21 | $10.88 | $10.88 | $10.65 | 4,181,470 |
| 2022-03-11 | $11.13 | $11.21 | $10.81 | $11.20 | $11.20 | 3,921,980 |
| 2022-03-10 | $11.09 | $11.23 | $11.05 | $11.13 | $11.13 | 6,308,200 |
| 2022-03-09 | $11.01 | $11.25 | $10.43 | $10.81 | $10.81 | 6,840,410 |
| 2022-03-08 | $11.30 | $11.49 | $10.93 | $11.07 | $11.07 | 5,188,050 |
| 2022-03-07 | $11.65 | $11.69 | $11.27 | $11.32 | $11.32 | 5,190,380 |
| 2022-03-04 | $11.97 | $12.08 | $11.69 | $11.72 | $11.72 | 5,977,730 |
| 2022-03-03 | $12.41 | $12.46 | $12.05 | $12.06 | $12.06 | 6,131,070 |
| 2022-03-02 | $12.25 | $12.40 | $12.13 | $12.39 | $12.39 | 4,292,300 |
| 2022-03-01 | $12.24 | $12.45 | $12.15 | $12.31 | $12.31 | 4,308,560 |
| 2022-02-28 | $12.37 | $12.40 | $12.07 | $12.24 | $12.24 | 3,296,150 |
| 2022-02-25 | $12.30 | $12.51 | $12.23 | $12.29 | $12.29 | 4,098,920 |
| 2022-02-24 | $12.33 | $12.60 | $12.04 | $12.22 | $12.22 | 8,717,640 |
| 2022-02-23 | $12.11 | $12.57 | $12.11 | $12.37 | $12.37 | 8,226,110 |
| 2022-02-22 | $12.25 | $12.30 | $12.02 | $12.10 | $12.10 | 4,841,100 |
| 2022-02-21 | $12.27 | $12.44 | $12.16 | $12.39 | $12.39 | 4,714,990 |
| 2022-02-18 | $12.13 | $12.28 | $12.06 | $12.27 | $12.27 | 4,088,160 |
| 2022-02-17 | $12.31 | $12.39 | $12.15 | $12.22 | $12.22 | 5,378,040 |
| 2022-02-16 | $12.34 | $12.45 | $12.23 | $12.28 | $12.28 | 3,746,960 |
| 2022-02-15 | $12.12 | $12.39 | $12.05 | $12.19 | $12.19 | 3,936,600 |
| 2022-02-14 | $11.96 | $12.47 | $11.88 | $12.13 | $12.13 | 7,233,090 |
| 2022-02-11 | $12.62 | $12.76 | $11.92 | $11.98 | $11.98 | 10,280,290 |
| 2022-02-10 | $12.82 | $12.86 | $12.65 | $12.70 | $12.70 | 4,006,270 |
| 2022-02-09 | $12.50 | $12.80 | $12.38 | $12.76 | $12.76 | 5,191,510 |
| 2022-02-08 | $12.48 | $12.59 | $12.23 | $12.43 | $12.43 | 5,574,020 |
| 2022-02-07 | $12.67 | $12.75 | $12.47 | $12.54 | $12.54 | 3,662,480 |
| 2022-02-04 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2022-02-03 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2022-02-02 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2022-02-01 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2022-01-28 | $12.47 | $12.69 | $12.22 | $12.47 | $12.47 | 4,245,840 |
| 2022-01-27 | $12.81 | $12.95 | $12.32 | $12.48 | $12.48 | 5,958,550 |
| 2022-01-26 | $12.82 | $12.98 | $12.55 | $12.86 | $12.86 | 6,319,780 |
| 2022-01-25 | $12.99 | $13.08 | $12.67 | $12.80 | $12.80 | 7,295,240 |
| 2022-01-24 | $13.00 | $13.42 | $12.85 | $12.99 | $12.99 | 6,794,380 |
| 2022-01-21 | $13.25 | $13.32 | $12.85 | $12.88 | $12.88 | 7,591,680 |
| 2022-01-20 | $13.92 | $13.98 | $13.22 | $13.28 | $13.28 | 10,239,680 |
| 2022-01-19 | $13.76 | $14.00 | $13.72 | $13.92 | $13.92 | 5,296,200 |
| 2022-01-18 | $13.96 | $14.03 | $13.70 | $13.76 | $13.76 | 7,211,900 |
| 2022-01-17 | $13.80 | $14.13 | $13.78 | $13.97 | $13.97 | 6,880,500 |
| 2022-01-14 | $13.81 | $13.97 | $13.68 | $13.83 | $13.83 | 4,229,300 |
| 2022-01-13 | $14.15 | $14.17 | $13.80 | $13.84 | $13.84 | 6,351,980 |
| 2022-01-12 | $14.02 | $14.44 | $13.97 | $14.16 | $14.16 | 6,294,570 |
| 2022-01-11 | $13.75 | $14.41 | $13.75 | $14.01 | $14.01 | 8,220,090 |
| 2022-01-10 | $13.70 | $14.02 | $13.60 | $13.83 | $13.83 | 6,960,230 |
| 2022-01-07 | $14.30 | $14.36 | $13.70 | $13.70 | $13.70 | 12,641,570 |
| 2022-01-06 | $14.49 | $14.64 | $14.20 | $14.23 | $14.23 | 12,420,930 |
| 2022-01-05 | $15.19 | $15.20 | $14.52 | $14.75 | $14.75 | 13,498,230 |
| 2022-01-04 | $15.20 | $15.65 | $15.10 | $15.28 | $15.28 | 13,073,470 |
| 2022-01-03 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| 2021-12-31 | $15.00 | $15.20 | $14.75 | $15.07 | $15.07 | 14,337,630 |
| 2021-12-30 | $14.88 | $15.59 | $14.60 | $15.11 | $15.11 | 18,761,000 |
| 2021-12-29 | $14.90 | $14.90 | $14.54 | $14.55 | $14.55 | 7,249,910 |
| 2021-12-28 | $14.55 | $14.90 | $14.48 | $14.89 | $14.89 | 7,491,990 |
| 2021-12-27 | $14.50 | $14.76 | $14.39 | $14.47 | $14.47 | 7,393,920 |
| 2021-12-24 | $14.85 | $15.04 | $14.44 | $14.45 | $14.45 | 8,312,250 |
| 2021-12-23 | $14.89 | $15.08 | $14.75 | $14.80 | $14.80 | 8,362,860 |
| 2021-12-22 | $14.46 | $15.10 | $14.43 | $14.93 | $14.93 | 15,159,090 |
| 2021-12-21 | $14.25 | $14.43 | $14.25 | $14.39 | $14.39 | 6,766,480 |
| 2021-12-20 | $14.56 | $14.79 | $14.26 | $14.31 | $14.31 | 9,690,940 |
| 2021-12-17 | $14.85 | $15.00 | $14.59 | $14.66 | $14.66 | 12,274,650 |
| 2021-12-16 | $14.78 | $15.05 | $14.75 | $14.98 | $14.98 | 12,277,100 |
| 2021-12-15 | $15.02 | $15.18 | $14.75 | $14.81 | $14.81 | 17,037,740 |
| 2021-12-14 | $15.39 | $15.73 | $15.14 | $15.18 | $15.18 | 21,890,520 |
| 2021-12-13 | $15.48 | $15.57 | $14.88 | $15.09 | $15.09 | 18,997,190 |
| 2021-12-07 | $15.25 | $15.55 | $14.56 | $14.67 | $14.67 | 27,791,760 |
| 2021-12-06 | $16.40 | $16.58 | $15.08 | $15.60 | $15.60 | 37,561,190 |
| 2021-12-03 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 37,757,490 |
| 2021-12-02 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 23,762,120 |
| 2021-12-01 | $15.16 | $15.42 | $15.02 | $15.24 | $15.24 | 14,294,800 |
| 2021-11-30 | $15.11 | $15.43 | $14.84 | $15.23 | $15.23 | 23,209,670 |
| 2021-11-29 | $14.57 | $15.53 | $14.43 | $15.32 | $15.32 | 34,289,850 |
| 2021-11-26 | $13.89 | $14.75 | $13.80 | $14.58 | $14.58 | 23,848,740 |
| 2021-11-25 | $14.31 | $14.60 | $14.01 | $14.12 | $14.12 | 19,283,080 |
| 2021-11-24 | $14.06 | $14.09 | $13.80 | $13.95 | $13.95 | 11,105,760 |
| 2021-11-23 | $13.95 | $14.36 | $13.76 | $14.07 | $14.07 | 15,126,610 |
| 2021-11-22 | $13.78 | $14.03 | $13.66 | $13.91 | $13.91 | 12,966,160 |
| 2021-11-19 | $13.93 | $14.10 | $13.67 | $13.78 | $13.78 | 17,762,970 |
| 2021-11-18 | $14.48 | $14.55 | $13.75 | $13.92 | $13.92 | 18,525,180 |
| 2021-11-17 | $14.90 | $15.00 | $14.18 | $14.44 | $14.44 | 17,296,630 |
| 2021-11-16 | $14.85 | $15.12 | $14.73 | $14.91 | $14.91 | 15,213,800 |
| 2021-11-15 | $14.69 | $15.27 | $14.45 | $14.68 | $14.68 | 17,736,690 |
| 2021-11-12 | $14.93 | $15.07 | $14.59 | $14.66 | $14.66 | 15,046,390 |
| 2021-11-11 | $14.78 | $15.48 | $14.70 | $14.87 | $14.87 | 14,408,260 |
| 2021-11-10 | $14.91 | $15.05 | $14.42 | $14.87 | $14.87 | 13,161,450 |
| 2021-11-09 | $15.14 | $15.26 | $14.73 | $14.94 | $14.94 | 9,448,750 |
| 2021-11-08 | $14.67 | $15.28 | $14.63 | $15.20 | $15.20 | 18,138,920 |
| 2021-11-05 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 20,041,780 |
| 2021-11-04 | $15.35 | $15.48 | $15.10 | $15.40 | $15.40 | 12,910,780 |
| 2021-11-03 | $15.60 | $15.71 | $15.02 | $15.25 | $15.25 | 14,649,920 |
| 2021-11-02 | $15.35 | $16.12 | $15.05 | $15.52 | $15.52 | 30,324,090 |
| 2021-11-01 | $14.07 | $15.80 | $14.07 | $15.35 | $15.35 | 36,420,830 |
| 2021-10-29 | $13.69 | $14.13 | $13.69 | $13.91 | $13.91 | 11,348,200 |
| 2021-10-28 | $13.79 | $13.95 | $13.40 | $13.68 | $13.68 | 10,605,310 |
| 2021-10-27 | $14.01 | $14.05 | $13.27 | $13.78 | $13.78 | 17,924,300 |
| 2021-10-26 | $13.76 | $14.35 | $13.66 | $14.30 | $14.30 | 17,879,270 |
| 2021-10-25 | $13.23 | $13.88 | $12.90 | $13.81 | $13.81 | 12,682,680 |
| 2021-10-22 | $13.38 | $13.77 | $13.18 | $13.23 | $13.23 | 5,844,780 |
| 2021-10-21 | $13.40 | $13.69 | $13.13 | $13.48 | $13.48 | 7,687,680 |
| 2021-10-20 | $13.47 | $13.70 | $13.31 | $13.58 | $13.58 | 9,214,260 |
| 2021-10-19 | $12.99 | $13.77 | $12.99 | $13.65 | $13.65 | 12,985,570 |
| 2021-10-18 | $13.23 | $13.45 | $12.93 | $13.04 | $13.04 | 5,555,750 |
| 2021-10-15 | $13.23 | $13.34 | $13.00 | $13.16 | $13.16 | 6,794,420 |
| 2021-10-14 | $12.94 | $13.54 | $12.79 | $13.36 | $13.36 | 8,938,450 |
| 2021-10-13 | $12.84 | $13.10 | $12.75 | $12.94 | $12.94 | 5,313,020 |
| 2021-10-12 | $13.38 | $13.49 | $12.64 | $12.79 | $12.79 | 7,576,350 |
| 2021-10-11 | $13.42 | $13.49 | $13.06 | $13.34 | $13.34 | 6,431,700 |
| 2021-10-08 | $13.35 | $13.65 | $13.10 | $13.31 | $13.31 | 12,250,670 |
| 2021-10-07 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2021-10-06 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2021-09-30 | $12.18 | $13.25 | $12.18 | $13.11 | $13.11 | 12,960,780 |
| 2021-09-29 | $12.63 | $12.69 | $12.00 | $12.16 | $12.16 | 9,192,110 |
| 2021-09-28 | $12.34 | $12.82 | $11.60 | $12.71 | $12.71 | 10,716,600 |
| 2021-09-27 | $14.02 | $14.43 | $12.56 | $12.57 | $12.57 | 20,505,830 |
| 2021-09-24 | $12.91 | $13.41 | $12.76 | $13.15 | $13.15 | 13,413,760 |
| 2021-09-23 | $12.88 | $13.19 | $12.76 | $12.85 | $12.85 | 10,201,050 |
| 2021-09-22 | $12.70 | $13.10 | $12.67 | $12.91 | $12.91 | 5,778,770 |
| 2021-09-21 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2021-09-20 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2021-09-17 | $13.02 | $13.38 | $12.69 | $12.85 | $12.85 | 8,335,300 |
| 2021-09-16 | $13.15 | $13.70 | $13.03 | $13.10 | $13.10 | 15,527,590 |
| 2021-09-15 | $13.11 | $13.26 | $12.89 | $12.94 | $12.94 | 9,054,040 |
| 2021-09-14 | $13.41 | $13.54 | $13.04 | $13.10 | $13.10 | 10,365,060 |
| 2021-09-13 | $13.69 | $13.75 | $13.20 | $13.42 | $13.42 | 12,169,990 |
| 2021-09-10 | $13.96 | $14.00 | $13.48 | $13.72 | $13.72 | 18,543,200 |
| 2021-09-09 | $14.48 | $14.73 | $13.74 | $13.89 | $13.89 | 27,424,020 |
| 2021-09-08 | $13.94 | $14.50 | $13.45 | $14.38 | $14.38 | 39,257,080 |
| 2021-09-07 | $11.90 | $14.10 | $11.80 | $13.85 | $13.85 | 51,562,260 |
| 2021-09-06 | $11.29 | $11.83 | $11.18 | $11.79 | $11.79 | 9,487,450 |
| 2021-09-03 | $11.20 | $11.36 | $11.11 | $11.19 | $11.19 | 3,357,350 |
| 2021-09-02 | $11.23 | $11.25 | $11.06 | $11.12 | $11.12 | 3,407,670 |
| 2021-09-01 | $11.29 | $11.38 | $11.05 | $11.24 | $11.24 | 4,645,780 |
| 2021-08-31 | $11.48 | $11.56 | $11.13 | $11.18 | $11.18 | 6,016,580 |
| 2021-08-30 | $11.02 | $11.64 | $11.00 | $11.41 | $11.41 | 9,395,470 |
| 2021-08-27 | $11.51 | $11.51 | $10.78 | $11.02 | $11.02 | 15,701,080 |
| 2021-08-26 | $12.32 | $12.51 | $11.92 | $11.95 | $11.95 | 7,048,100 |
| 2021-08-25 | $12.62 | $12.68 | $12.29 | $12.36 | $12.36 | 7,441,900 |
| 2021-08-24 | $12.79 | $12.85 | $12.52 | $12.70 | $12.70 | 5,683,510 |
| 2021-08-23 | $12.45 | $12.90 | $12.35 | $12.76 | $12.76 | 6,951,230 |
| 2021-08-20 | $12.36 | $12.55 | $12.01 | $12.43 | $12.43 | 4,021,150 |
| 2021-08-19 | $12.29 | $12.42 | $12.21 | $12.26 | $12.26 | 3,392,180 |
| 2021-08-18 | $12.20 | $12.43 | $12.05 | $12.34 | $12.34 | 5,671,790 |
| 2021-08-17 | $12.89 | $12.95 | $12.26 | $12.29 | $12.29 | 8,454,770 |
| 2021-08-16 | $12.51 | $12.90 | $12.20 | $12.89 | $12.89 | 10,038,480 |
| 2021-08-13 | $12.70 | $12.89 | $12.50 | $12.57 | $12.57 | 6,775,410 |
| 2021-08-12 | $12.69 | $13.19 | $12.69 | $12.70 | $12.70 | 8,631,500 |
| 2021-08-11 | $12.55 | $12.93 | $12.41 | $12.80 | $12.80 | 8,570,390 |
| 2021-08-10 | $12.54 | $12.62 | $12.35 | $12.58 | $12.58 | 6,805,480 |
| 2021-08-09 | $12.70 | $12.94 | $12.40 | $12.49 | $12.49 | 7,473,440 |
| 2021-08-06 | $12.67 | $12.86 | $12.47 | $12.80 | $12.80 | 8,242,500 |
| 2021-08-05 | $12.85 | $12.95 | $12.52 | $12.57 | $12.57 | 10,100,090 |
| 2021-08-04 | $12.84 | $13.39 | $12.81 | $12.92 | $12.92 | 13,622,080 |
| 2021-08-03 | $13.00 | $13.78 | $12.73 | $12.84 | $12.84 | 19,598,580 |
| 2021-08-02 | $12.45 | $13.14 | $12.30 | $13.14 | $13.14 | 17,471,560 |
| 2021-07-30 | $12.43 | $12.68 | $12.30 | $12.50 | $12.50 | 11,664,210 |
| 2021-07-29 | $12.50 | $12.85 | $12.23 | $12.65 | $12.65 | 17,636,290 |
| 2021-07-28 | $11.68 | $12.46 | $11.35 | $12.40 | $12.40 | 15,683,090 |
| 2021-07-27 | $11.70 | $12.30 | $11.56 | $11.91 | $11.91 | 10,675,750 |
| 2021-07-26 | $11.62 | $11.78 | $11.15 | $11.72 | $11.72 | 7,231,840 |
| 2021-07-23 | $12.18 | $12.18 | $11.48 | $11.54 | $11.54 | 9,303,240 |
| 2021-07-22 | $12.08 | $12.20 | $11.96 | $12.12 | $12.12 | 5,562,830 |
| 2021-07-21 | $12.23 | $12.27 | $12.03 | $12.14 | $12.14 | 5,624,070 |
| 2021-07-20 | $11.90 | $12.29 | $11.86 | $12.24 | $12.24 | 7,224,080 |
| 2021-07-19 | $11.88 | $12.05 | $11.51 | $12.03 | $12.03 | 6,765,120 |
| 2021-07-16 | $11.72 | $12.05 | $11.68 | $11.83 | $11.83 | 4,707,300 |
| 2021-07-15 | $11.97 | $11.97 | $11.55 | $11.75 | $11.75 | 4,625,270 |
| 2021-07-14 | $12.12 | $12.12 | $11.86 | $11.88 | $11.88 | 5,693,310 |
| 2021-07-13 | $11.63 | $12.13 | $11.55 | $12.12 | $12.12 | 10,442,880 |
| 2021-07-12 | $11.38 | $11.69 | $11.38 | $11.62 | $11.62 | 6,925,360 |
| 2021-07-09 | $11.43 | $11.54 | $11.11 | $11.32 | $11.32 | 5,042,170 |
| 2021-07-08 | $11.47 | $11.58 | $11.36 | $11.45 | $11.45 | 4,799,110 |
| 2021-07-07 | $11.54 | $11.63 | $11.40 | $11.51 | $11.51 | 4,753,480 |
| 2021-07-06 | $11.52 | $11.72 | $11.41 | $11.65 | $11.65 | 4,606,590 |
| 2021-07-05 | $11.48 | $11.68 | $11.38 | $11.57 | $11.57 | 4,028,190 |
| 2021-07-02 | $11.46 | $11.62 | $11.30 | $11.54 | $11.54 | 5,233,430 |
| 2021-07-01 | $12.09 | $12.15 | $11.50 | $11.50 | $11.50 | 7,721,410 |
| 2021-06-30 | $12.15 | $12.21 | $11.99 | $12.16 | $12.16 | 6,422,100 |
| 2021-06-29 | $12.40 | $12.46 | $12.12 | $12.16 | $12.16 | 9,487,430 |
| 2021-06-28 | $12.31 | $12.87 | $12.30 | $12.58 | $12.58 | 22,041,970 |
| 2021-06-25 | $12.28 | $12.33 | $11.92 | $11.98 | $11.98 | 8,417,930 |
| 2021-06-24 | $12.20 | $12.35 | $12.02 | $12.03 | $12.03 | 8,468,360 |
| 2021-06-23 | $12.17 | $12.45 | $11.81 | $12.31 | $12.31 | 15,200,850 |
| 2021-06-22 | $12.09 | $12.68 | $12.06 | $12.20 | $12.20 | 13,159,100 |
| 2021-06-21 | $12.74 | $12.88 | $12.15 | $12.26 | $12.26 | 15,876,710 |
| 2021-06-18 | $11.92 | $12.27 | $11.92 | $12.08 | $12.08 | 16,850,010 |
| 2021-06-17 | $11.41 | $12.80 | $11.41 | $12.28 | $12.28 | 27,509,840 |
| 2021-06-16 | $11.61 | $12.89 | $11.38 | $11.41 | $11.41 | 21,673,020 |
| 2021-06-15 | $11.21 | $11.30 | $10.84 | $11.08 | $11.08 | 10,366,340 |
| 2021-06-14 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2021-06-11 | $11.30 | $11.45 | $11.01 | $11.21 | $11.21 | 10,850,300 |
| 2021-06-10 | $10.69 | $11.60 | $10.63 | $11.31 | $11.31 | 16,751,690 |
| 2021-06-09 | $10.88 | $10.89 | $10.62 | $10.69 | $10.69 | 6,724,240 |
| 2021-06-08 | $10.52 | $10.86 | $10.51 | $10.84 | $10.84 | 10,185,590 |
| 2021-06-07 | $10.29 | $10.63 | $10.24 | $10.54 | $10.54 | 8,732,710 |
| 2021-06-04 | $10.17 | $10.32 | $10.17 | $10.25 | $10.25 | 3,542,670 |
| 2021-06-03 | $10.22 | $10.44 | $10.18 | $10.23 | $10.23 | 5,287,960 |
| 2021-06-02 | $10.33 | $10.38 | $10.10 | $10.18 | $10.18 | 4,263,970 |
| 2021-06-01 | $10.18 | $10.35 | $10.13 | $10.35 | $10.35 | 4,266,840 |
| 2021-05-31 | $10.16 | $10.38 | $10.15 | $10.21 | $10.21 | 5,157,480 |
| 2021-05-28 | $10.36 | $10.46 | $10.11 | $10.14 | $10.14 | 6,184,120 |
| 2021-05-27 | $10.35 | $10.51 | $10.31 | $10.42 | $10.42 | 4,699,070 |
| 2021-05-26 | $10.40 | $10.54 | $10.28 | $10.32 | $10.32 | 4,618,300 |
| 2021-05-25 | $10.53 | $10.53 | $10.27 | $10.37 | $10.37 | 4,524,090 |
| 2021-05-24 | $10.55 | $10.73 | $10.47 | $10.64 | $10.44 | 5,491,000 |
| 2021-05-21 | $10.46 | $10.57 | $10.32 | $10.43 | $10.23 | 5,430,710 |
| 2021-05-20 | $10.04 | $10.80 | $10.00 | $10.61 | $10.41 | 11,672,300 |
| 2021-05-19 | $10.04 | $10.05 | $9.96 | $10.00 | $9.81 | 2,947,460 |
| 2021-05-18 | $10.05 | $10.06 | $9.90 | $10.00 | $9.81 | 4,160,930 |
| 2021-05-17 | $10.16 | $10.25 | $10.05 | $10.07 | $9.88 | 4,670,410 |
| 2021-05-14 | $10.08 | $10.20 | $10.05 | $10.15 | $9.96 | 4,629,250 |
| 2021-05-13 | $10.01 | $10.12 | $9.94 | $10.08 | $9.89 | 5,189,670 |
| 2021-05-12 | $10.00 | $10.02 | $9.82 | $10.00 | $9.81 | 4,972,000 |
| 2021-05-11 | $9.96 | $10.10 | $9.86 | $10.02 | $9.83 | 5,328,050 |
| 2021-05-10 | $10.58 | $10.58 | $9.90 | $9.96 | $9.77 | 10,395,950 |
| 2021-05-07 | $10.71 | $10.79 | $10.58 | $10.58 | $10.38 | 3,439,780 |
| 2021-05-06 | $10.94 | $10.98 | $10.59 | $10.69 | $10.49 | 4,540,980 |
| 2021-05-05 | $10.88 | $10.88 | $10.88 | $10.88 | $10.67 | 0 |
| 2021-05-04 | $10.88 | $10.88 | $10.88 | $10.88 | $10.67 | 0 |
| 2021-04-30 | $11.25 | $11.28 | $10.72 | $10.88 | $10.67 | 7,413,870 |
| 2021-04-29 | $11.35 | $11.44 | $11.20 | $11.25 | $11.04 | 3,287,320 |
| 2021-04-28 | $11.33 | $11.51 | $11.22 | $11.35 | $11.14 | 4,171,610 |
| 2021-04-27 | $11.47 | $11.59 | $11.10 | $11.40 | $11.18 | 7,445,080 |
| 2021-04-26 | $11.91 | $11.97 | $11.46 | $11.47 | $11.25 | 16,448,480 |
| 2021-04-23 | $12.60 | $12.61 | $11.75 | $12.18 | $11.95 | 19,380,670 |
| 2021-04-22 | $13.38 | $13.57 | $13.24 | $13.52 | $13.26 | 7,110,010 |
| 2021-04-21 | $13.62 | $13.94 | $13.31 | $13.36 | $13.11 | 9,923,590 |
| 2021-04-20 | $13.30 | $14.08 | $13.05 | $13.62 | $13.36 | 18,060,010 |
| 2021-04-19 | $12.46 | $13.30 | $12.46 | $13.14 | $12.89 | 15,864,750 |
| 2021-04-16 | $12.27 | $12.48 | $12.19 | $12.41 | $12.18 | 2,536,880 |
| 2021-04-15 | $12.50 | $12.60 | $12.22 | $12.23 | $12.00 | 3,221,780 |
| 2021-04-14 | $12.42 | $12.56 | $12.27 | $12.54 | $12.30 | 4,569,800 |
| 2021-04-13 | $12.02 | $12.42 | $12.00 | $12.42 | $12.18 | 4,983,530 |
| 2021-04-12 | $12.12 | $12.26 | $11.95 | $12.02 | $11.79 | 3,773,160 |
| 2021-04-09 | $12.31 | $12.37 | $12.11 | $12.15 | $11.92 | 4,486,710 |
| 2021-04-08 | $12.43 | $12.53 | $12.31 | $12.33 | $12.10 | 3,550,040 |
| 2021-04-07 | $12.55 | $12.63 | $12.40 | $12.43 | $12.19 | 4,359,310 |
| 2021-04-06 | $12.32 | $12.93 | $12.27 | $12.65 | $12.41 | 13,198,300 |
| 2021-04-05 | $12.37 | $12.37 | $12.37 | $12.37 | $12.14 | 0 |
| 2021-04-02 | $11.95 | $12.40 | $11.91 | $12.37 | $12.14 | 7,741,350 |
| 2021-04-01 | $11.90 | $12.00 | $11.78 | $11.99 | $11.76 | 3,377,730 |
| 2021-03-31 | $11.81 | $11.89 | $11.76 | $11.84 | $11.62 | 2,080,730 |
| 2021-03-30 | $11.93 | $11.93 | $11.77 | $11.80 | $11.58 | 2,394,940 |
| 2021-03-29 | $12.03 | $12.06 | $11.87 | $11.93 | $11.70 | 3,852,300 |
| 2021-03-26 | $11.85 | $12.04 | $11.78 | $12.03 | $11.80 | 4,364,960 |
| 2021-03-25 | $11.77 | $11.89 | $11.71 | $11.80 | $11.58 | 2,635,860 |
| 2021-03-24 | $11.91 | $11.91 | $11.70 | $11.79 | $11.57 | 3,846,120 |
| 2021-03-23 | $11.94 | $12.04 | $11.84 | $11.91 | $11.68 | 3,622,060 |
| 2021-03-22 | $11.72 | $11.92 | $11.71 | $11.89 | $11.67 | 3,014,740 |
| 2021-03-19 | $11.71 | $11.87 | $11.68 | $11.72 | $11.50 | 3,454,830 |
| 2021-03-18 | $11.83 | $11.97 | $11.83 | $11.83 | $11.61 | 2,735,640 |
| 2021-03-17 | $11.93 | $12.06 | $11.85 | $11.89 | $11.67 | 3,359,950 |
| 2021-03-16 | $11.77 | $12.03 | $11.72 | $12.01 | $11.78 | 3,802,540 |
| 2021-03-15 | $11.68 | $11.82 | $11.61 | $11.76 | $11.54 | 3,078,950 |
| 2021-03-12 | $12.02 | $12.08 | $11.70 | $11.78 | $11.56 | 4,254,620 |
| 2021-03-11 | $11.87 | $12.10 | $11.60 | $12.01 | $11.78 | 4,101,680 |
| 2021-03-10 | $12.38 | $12.42 | $11.81 | $11.85 | $11.63 | 6,246,110 |
| 2021-03-09 | $12.65 | $12.68 | $12.00 | $12.28 | $12.05 | 6,448,800 |
| 2021-03-08 | $12.49 | $12.85 | $12.40 | $12.63 | $12.39 | 9,385,480 |
| 2021-03-05 | $12.25 | $12.43 | $12.18 | $12.38 | $12.15 | 3,920,880 |
| 2021-03-04 | $12.27 | $12.45 | $12.20 | $12.26 | $12.03 | 4,783,090 |
| 2021-03-03 | $12.31 | $12.36 | $12.14 | $12.36 | $12.13 | 4,023,940 |
| 2021-03-02 | $12.30 | $12.35 | $12.12 | $12.25 | $12.02 | 3,765,630 |
| 2021-03-01 | $12.00 | $12.25 | $12.00 | $12.23 | $12.00 | 4,564,010 |
| 2021-02-26 | $11.80 | $12.00 | $11.77 | $11.91 | $11.68 | 3,631,640 |
| 2021-02-25 | $12.15 | $12.28 | $11.88 | $12.04 | $11.81 | 4,363,040 |
| 2021-02-24 | $11.99 | $12.34 | $11.99 | $12.10 | $11.87 | 4,553,680 |
| 2021-02-23 | $12.06 | $12.22 | $11.90 | $11.99 | $11.76 | 4,860,580 |
| 2021-02-22 | $12.45 | $12.56 | $12.10 | $12.15 | $11.92 | 8,353,680 |
| 2021-02-19 | $12.10 | $12.43 | $12.00 | $12.40 | $12.17 | 5,151,980 |
| 2021-02-18 | $12.02 | $12.27 | $12.02 | $12.13 | $11.90 | 4,246,380 |
| 2021-02-17 | $11.87 | $11.87 | $11.87 | $11.87 | $11.65 | 0 |
| 2021-02-16 | $11.87 | $11.87 | $11.87 | $11.87 | $11.65 | 0 |
| 2021-02-15 | $11.87 | $11.87 | $11.87 | $11.87 | $11.65 | 0 |
| 2021-02-12 | $11.87 | $11.87 | $11.87 | $11.87 | $11.65 | 0 |
| 2021-02-11 | $11.87 | $11.87 | $11.87 | $11.87 | $11.65 | 0 |
| 2021-02-10 | $11.70 | $11.94 | $11.48 | $11.87 | $11.65 | 3,896,070 |
| 2021-02-09 | $11.46 | $11.68 | $11.31 | $11.62 | $11.40 | 2,993,620 |
| 2021-02-08 | $11.36 | $11.52 | $11.27 | $11.37 | $11.15 | 3,333,250 |
| 2021-02-05 | $11.69 | $11.89 | $11.38 | $11.43 | $11.21 | 5,476,850 |
| 2021-02-04 | $12.30 | $12.35 | $11.30 | $11.67 | $11.45 | 9,526,140 |
| 2021-02-03 | $12.68 | $12.68 | $12.30 | $12.30 | $12.07 | 4,341,890 |
| 2021-02-02 | $12.58 | $12.67 | $12.40 | $12.62 | $12.38 | 3,583,890 |
| 2021-02-01 | $12.38 | $12.66 | $12.30 | $12.57 | $12.33 | 4,125,850 |
| 2021-01-29 | $13.03 | $13.06 | $12.29 | $12.48 | $12.24 | 7,454,140 |
| 2021-01-28 | $13.03 | $13.27 | $12.87 | $12.91 | $12.67 | 6,693,670 |
| 2021-01-27 | $13.49 | $13.58 | $13.09 | $13.28 | $13.03 | 4,647,860 |
| 2021-01-26 | $13.39 | $13.66 | $13.25 | $13.29 | $13.04 | 5,422,460 |
| 2021-01-25 | $14.02 | $14.12 | $13.26 | $13.36 | $13.11 | 11,516,660 |
| 2021-01-22 | $14.70 | $14.76 | $13.98 | $14.01 | $13.74 | 11,418,190 |
| 2021-01-21 | $14.69 | $14.90 | $14.54 | $14.77 | $14.49 | 10,179,410 |
| 2021-01-20 | $14.25 | $14.92 | $14.05 | $14.75 | $14.47 | 16,148,620 |
| 2021-01-19 | $14.35 | $14.77 | $14.15 | $14.16 | $13.89 | 14,464,290 |
| 2021-01-18 | $13.87 | $14.34 | $13.75 | $14.31 | $14.04 | 10,498,300 |
| 2021-01-15 | $14.20 | $14.35 | $13.81 | $13.89 | $13.63 | 9,387,760 |
| 2021-01-14 | $13.70 | $14.38 | $13.52 | $14.24 | $13.97 | 12,970,460 |
| 2021-01-13 | $13.67 | $13.90 | $13.20 | $13.77 | $13.51 | 8,448,590 |
| 2021-01-12 | $13.80 | $13.98 | $13.53 | $13.67 | $13.41 | 7,609,190 |
| 2021-01-11 | $13.85 | $14.41 | $13.66 | $13.98 | $13.72 | 10,988,250 |
| 2021-01-08 | $12.85 | $13.83 | $12.75 | $13.75 | $13.49 | 14,208,690 |
| 2021-01-07 | $13.56 | $13.60 | $12.77 | $12.87 | $12.63 | 11,897,460 |
| 2021-01-06 | $13.83 | $13.94 | $13.45 | $13.64 | $13.38 | 6,036,140 |
| 2021-01-05 | $13.60 | $13.83 | $13.60 | $13.80 | $13.54 | 8,160,150 |
| 2021-01-04 | $13.70 | $13.78 | $13.44 | $13.70 | $13.44 | 7,768,480 |
| 2021-01-01 | $13.65 | $13.65 | $13.65 | $13.65 | $13.39 | 0 |
| 2020-12-31 | $13.64 | $13.81 | $13.50 | $13.65 | $13.39 | 5,177,030 |
| 2020-12-30 | $13.71 | $13.77 | $13.56 | $13.64 | $13.38 | 5,027,640 |
| 2020-12-29 | $13.24 | $13.94 | $13.21 | $13.71 | $13.45 | 10,030,810 |
| 2020-12-28 | $13.09 | $13.50 | $12.61 | $13.30 | $13.05 | 8,535,190 |
| 2020-12-25 | $13.03 | $13.21 | $13.00 | $13.07 | $12.82 | 3,637,840 |
| 2020-12-24 | $13.58 | $13.59 | $13.01 | $13.10 | $12.85 | 7,682,450 |
| 2020-12-23 | $13.22 | $13.54 | $13.15 | $13.50 | $13.24 | 7,386,600 |
| 2020-12-22 | $13.19 | $13.43 | $13.01 | $13.10 | $12.85 | 5,453,380 |
| 2020-12-21 | $13.10 | $13.32 | $12.98 | $13.25 | $13.00 | 5,114,250 |
| 2020-12-18 | $13.40 | $13.48 | $13.13 | $13.15 | $12.90 | 4,095,530 |
| 2020-12-17 | $13.31 | $13.55 | $13.01 | $13.30 | $13.05 | 6,487,410 |
| 2020-12-16 | $13.88 | $13.88 | $13.40 | $13.41 | $13.16 | 5,459,990 |
| 2020-12-15 | $13.79 | $13.95 | $13.62 | $13.88 | $13.62 | 5,685,700 |
| 2020-12-14 | $14.07 | $14.15 | $13.80 | $13.91 | $13.65 | 3,969,390 |
| 2020-12-11 | $14.20 | $14.29 | $13.60 | $14.00 | $13.74 | 7,222,270 |
| 2020-12-10 | $14.20 | $14.32 | $14.06 | $14.16 | $13.89 | 3,787,010 |
| 2020-12-09 | $14.69 | $14.73 | $14.25 | $14.26 | $13.99 | 5,217,930 |
| 2020-12-08 | $14.66 | $14.79 | $14.51 | $14.62 | $14.34 | 4,657,350 |
| 2020-12-07 | $15.24 | $15.27 | $14.63 | $14.74 | $14.46 | 7,810,390 |
| 2020-12-04 | $14.89 | $15.25 | $14.83 | $15.11 | $14.82 | 8,910,270 |
| 2020-12-03 | $14.78 | $15.23 | $14.73 | $14.85 | $14.57 | 9,470,850 |
| 2020-12-02 | $14.65 | $14.80 | $14.53 | $14.68 | $14.40 | 6,347,550 |
| 2020-12-01 | $14.69 | $14.80 | $14.50 | $14.69 | $14.41 | 6,865,880 |
| 2020-11-30 | $14.28 | $14.97 | $14.26 | $14.66 | $14.38 | 10,762,050 |
| 2020-11-27 | $14.39 | $14.60 | $14.21 | $14.34 | $14.07 | 5,904,620 |
| 2020-11-26 | $14.79 | $15.03 | $14.36 | $14.42 | $14.15 | 9,998,670 |
| 2020-11-25 | $14.45 | $15.16 | $14.37 | $14.77 | $14.49 | 12,189,560 |
| 2020-11-24 | $14.42 | $14.65 | $14.36 | $14.38 | $14.11 | 5,082,220 |
| 2020-11-23 | $14.70 | $14.70 | $14.37 | $14.44 | $14.17 | 7,536,780 |
| 2020-11-20 | $14.74 | $14.80 | $14.41 | $14.67 | $14.39 | 6,552,010 |
| 2020-11-19 | $14.76 | $14.87 | $14.58 | $14.80 | $14.52 | 5,578,660 |
| 2020-11-18 | $14.98 | $15.04 | $14.60 | $14.81 | $14.53 | 6,100,200 |
| 2020-11-17 | $15.43 | $15.47 | $14.38 | $14.76 | $14.48 | 12,609,740 |
| 2020-11-16 | $15.78 | $15.80 | $15.15 | $15.19 | $14.90 | 11,972,320 |
| 2020-11-13 | $15.86 | $15.89 | $15.38 | $15.60 | $15.30 | 11,314,870 |
| 2020-11-12 | $16.19 | $16.45 | $15.72 | $15.91 | $15.61 | 14,263,170 |
| 2020-11-11 | $15.69 | $16.69 | $15.21 | $16.19 | $15.88 | 24,633,220 |
| 2020-11-10 | $15.75 | $16.05 | $15.38 | $15.55 | $15.26 | 14,170,220 |
| 2020-11-09 | $15.70 | $16.40 | $15.70 | $15.90 | $15.60 | 20,656,220 |
| 2020-11-06 | $15.10 | $15.83 | $15.06 | $15.36 | $15.07 | 20,837,970 |
| 2020-11-05 | $14.21 | $15.16 | $14.07 | $15.10 | $14.81 | 21,111,340 |
| 2020-11-04 | $14.23 | $14.25 | $13.73 | $14.08 | $13.81 | 8,966,020 |
| 2020-11-03 | $13.80 | $14.23 | $13.60 | $14.06 | $13.79 | 9,418,560 |
| 2020-11-02 | $14.18 | $14.18 | $13.31 | $13.80 | $13.54 | 15,762,380 |
| 2020-10-30 | $14.08 | $14.55 | $13.95 | $14.15 | $13.88 | 13,081,440 |
| 2020-10-29 | $15.19 | $15.50 | $13.91 | $14.15 | $13.88 | 29,402,460 |
| 2020-10-28 | $16.46 | $16.46 | $15.12 | $15.64 | $15.34 | 7,154,050 |
| 2020-10-27 | $16.20 | $16.33 | $16.11 | $16.31 | $16.00 | 2,717,090 |
| 2020-10-26 | $16.48 | $16.56 | $16.10 | $16.25 | $15.94 | 3,213,740 |
| 2020-10-23 | $17.08 | $17.21 | $16.54 | $16.56 | $16.25 | 3,836,490 |
| 2020-10-22 | $17.00 | $17.21 | $16.72 | $17.09 | $16.77 | 3,071,890 |
| 2020-10-21 | $17.26 | $17.28 | $16.84 | $17.00 | $16.68 | 3,244,200 |
| 2020-10-20 | $16.91 | $17.29 | $16.80 | $17.26 | $16.93 | 3,492,620 |
| 2020-10-19 | $16.94 | $17.25 | $16.90 | $17.05 | $16.73 | 3,879,310 |
| 2020-10-16 | $16.89 | $17.08 | $16.56 | $16.85 | $16.53 | 3,080,040 |
| 2020-10-15 | $17.27 | $17.33 | $16.87 | $16.88 | $16.56 | 3,793,130 |
| 2020-10-14 | $17.58 | $17.62 | $17.08 | $17.13 | $16.81 | 5,604,280 |
| 2020-10-13 | $17.78 | $17.78 | $17.31 | $17.58 | $17.25 | 5,133,740 |
| 2020-10-12 | $17.02 | $17.63 | $16.90 | $17.54 | $17.21 | 7,783,140 |
| 2020-10-09 | $16.49 | $16.95 | $16.45 | $16.84 | $16.52 | 4,290,440 |
| 2020-10-08 | $16.22 | $16.22 | $16.22 | $16.22 | $15.91 | 0 |
| 2020-10-07 | $16.22 | $16.22 | $16.22 | $16.22 | $15.91 | 0 |
| 2020-10-06 | $16.22 | $16.22 | $16.22 | $16.22 | $15.91 | 0 |
| 2020-10-05 | $16.22 | $16.22 | $16.22 | $16.22 | $15.91 | 0 |
| 2020-10-02 | $16.22 | $16.22 | $16.22 | $16.22 | $15.91 | 0 |
| 2020-10-01 | $16.22 | $16.22 | $16.22 | $16.22 | $15.91 | 0 |
| 2020-09-30 | $16.61 | $16.67 | $16.20 | $16.22 | $15.91 | 3,354,900 |
| 2020-09-29 | $16.50 | $16.69 | $16.50 | $16.59 | $16.28 | 2,630,640 |
| 2020-09-28 | $16.52 | $16.76 | $16.42 | $16.49 | $16.18 | 2,546,580 |
| 2020-09-25 | $16.55 | $16.67 | $16.17 | $16.52 | $16.21 | 5,080,670 |
| 2020-09-24 | $17.05 | $17.06 | $16.45 | $16.45 | $16.14 | 7,465,660 |
| 2020-09-23 | $17.07 | $17.24 | $16.98 | $17.17 | $16.85 | 4,503,670 |
| 2020-09-22 | $17.20 | $17.35 | $17.01 | $17.07 | $16.75 | 4,976,660 |
| 2020-09-21 | $17.60 | $17.70 | $17.36 | $17.37 | $17.04 | 4,814,860 |
| 2020-09-18 | $17.43 | $17.65 | $17.27 | $17.60 | $17.27 | 5,737,010 |
| 2020-09-17 | $17.20 | $17.62 | $16.95 | $17.44 | $17.11 | 6,426,010 |
| 2020-09-16 | $17.66 | $17.66 | $17.04 | $17.21 | $16.88 | 9,134,170 |
| 2020-09-15 | $18.18 | $18.18 | $17.59 | $17.76 | $17.42 | 6,079,790 |
| 2020-09-14 | $17.61 | $18.35 | $17.61 | $18.00 | $17.66 | 7,401,820 |
| 2020-09-11 | $17.15 | $17.76 | $17.15 | $17.61 | $17.28 | 9,579,210 |
| 2020-09-10 | $19.90 | $19.95 | $16.96 | $17.54 | $17.21 | 20,795,400 |
| 2020-09-09 | $19.60 | $20.30 | $19.43 | $19.80 | $19.43 | 19,150,250 |
| 2020-09-08 | $19.42 | $19.90 | $19.40 | $19.90 | $19.52 | 15,541,030 |
| 2020-09-07 | $19.36 | $19.90 | $19.21 | $19.38 | $19.01 | 16,047,340 |
| 2020-09-04 | $18.33 | $19.45 | $18.23 | $19.33 | $18.96 | 12,423,210 |
| 2020-09-03 | $19.01 | $19.18 | $18.66 | $18.81 | $18.45 | 8,597,350 |
| 2020-09-02 | $18.35 | $19.09 | $18.20 | $18.99 | $18.63 | 15,504,470 |
| 2020-09-01 | $18.29 | $18.30 | $18.03 | $18.24 | $17.89 | 5,092,990 |
| 2020-08-31 | $18.26 | $18.62 | $18.25 | $18.30 | $17.95 | 7,866,790 |
| 2020-08-28 | $18.35 | $18.43 | $18.01 | $18.21 | $17.87 | 7,117,880 |
| 2020-08-27 | $18.16 | $18.51 | $18.07 | $18.28 | $17.93 | 6,824,020 |
| 2020-08-26 | $18.92 | $19.00 | $18.00 | $18.24 | $17.89 | 11,068,810 |
| 2020-08-25 | $18.59 | $19.08 | $18.47 | $19.08 | $18.72 | 8,057,170 |
| 2020-08-24 | $18.55 | $18.72 | $18.10 | $18.63 | $18.28 | 5,252,710 |
| 2020-08-21 | $18.43 | $18.70 | $18.23 | $18.39 | $18.04 | 4,522,210 |
| 2020-08-20 | $18.15 | $18.61 | $18.10 | $18.36 | $18.01 | 4,593,310 |
| 2020-08-19 | $18.72 | $18.83 | $18.20 | $18.28 | $17.93 | 7,434,450 |
| 2020-08-18 | $18.92 | $19.07 | $18.75 | $18.86 | $18.50 | 5,280,800 |
| 2020-08-17 | $18.71 | $19.15 | $18.63 | $19.10 | $18.74 | 5,626,320 |
| 2020-08-14 | $18.25 | $18.67 | $18.21 | $18.61 | $18.26 | 4,103,870 |
| 2020-08-13 | $18.65 | $18.76 | $18.22 | $18.24 | $17.89 | 6,006,250 |
| 2020-08-12 | $18.85 | $18.97 | $18.04 | $18.57 | $18.22 | 6,008,770 |
| 2020-08-11 | $19.46 | $19.51 | $18.80 | $18.85 | $18.49 | 6,777,680 |
| 2020-08-10 | $19.08 | $19.52 | $19.08 | $19.35 | $18.98 | 5,143,840 |
| 2020-08-07 | $19.65 | $19.71 | $19.00 | $19.35 | $18.98 | 7,444,220 |
| 2020-08-06 | $20.01 | $20.05 | $19.58 | $19.78 | $19.41 | 9,038,320 |
| 2020-08-05 | $20.85 | $20.85 | $20.05 | $20.18 | $19.80 | 10,456,050 |
| 2020-08-04 | $20.23 | $20.35 | $19.45 | $20.22 | $19.84 | 12,297,510 |
| 2020-08-03 | $20.30 | $20.37 | $19.90 | $20.20 | $19.82 | 8,748,280 |
| 2020-07-31 | $19.35 | $20.25 | $19.34 | $19.80 | $19.43 | 11,351,480 |
| 2020-07-30 | $19.46 | $19.94 | $19.29 | $19.42 | $19.05 | 7,424,550 |
| 2020-07-29 | $18.88 | $19.65 | $18.73 | $19.53 | $19.16 | 6,601,250 |
| 2020-07-28 | $18.96 | $19.18 | $18.55 | $18.82 | $18.46 | 5,237,920 |
| 2020-07-27 | $18.78 | $19.12 | $18.60 | $18.79 | $18.43 | 4,705,160 |
| 2020-07-24 | $19.61 | $20.04 | $18.80 | $18.90 | $18.54 | 8,690,620 |
| 2020-07-23 | $20.10 | $20.15 | $19.28 | $19.80 | $19.43 | 9,635,730 |
| 2020-07-22 | $20.36 | $20.75 | $20.20 | $20.32 | $19.94 | 7,922,690 |
| 2020-07-21 | $20.27 | $20.82 | $20.05 | $20.54 | $20.15 | 7,892,700 |
| 2020-07-20 | $20.21 | $20.25 | $19.66 | $20.25 | $19.87 | 8,139,830 |
| 2020-07-17 | $19.78 | $20.34 | $19.70 | $19.91 | $19.53 | 8,339,300 |
| 2020-07-16 | $20.70 | $21.40 | $19.51 | $19.68 | $19.31 | 18,543,350 |
| 2020-07-15 | $23.28 | $23.29 | $21.40 | $21.40 | $21.00 | 34,322,600 |
| 2020-07-14 | $21.85 | $23.78 | $21.40 | $23.78 | $23.33 | 39,296,420 |
| 2020-07-13 | $21.37 | $21.85 | $21.35 | $21.62 | $21.21 | 15,724,430 |
| 2020-07-10 | $22.08 | $22.26 | $21.19 | $21.37 | $20.97 | 17,892,170 |
| 2020-07-09 | $21.66 | $23.06 | $21.48 | $22.31 | $21.89 | 22,662,790 |
| 2020-07-08 | $21.88 | $22.18 | $21.23 | $21.77 | $21.36 | 17,721,650 |
| 2020-07-07 | $21.10 | $22.38 | $21.10 | $21.88 | $21.47 | 21,015,550 |
| 2020-07-06 | $20.78 | $21.54 | $20.75 | $21.35 | $20.95 | 22,822,600 |
| 2020-07-03 | $21.59 | $21.59 | $20.26 | $20.85 | $20.46 | 24,902,570 |
| 2020-07-02 | $19.25 | $20.99 | $19.24 | $20.99 | $20.59 | 27,171,600 |
| 2020-07-01 | $18.60 | $19.85 | $18.58 | $19.08 | $18.72 | 17,106,350 |
| 2020-06-30 | $18.10 | $18.52 | $18.08 | $18.45 | $18.10 | 8,483,500 |
| 2020-06-29 | $18.02 | $18.22 | $17.81 | $17.98 | $17.64 | 6,463,580 |
| 2020-06-26 | $18.17 | $18.17 | $18.17 | $18.17 | $17.83 | 0 |
| 2020-06-25 | $18.17 | $18.17 | $18.17 | $18.17 | $17.83 | 0 |
| 2020-06-24 | $18.28 | $18.40 | $18.07 | $18.17 | $17.83 | 5,627,590 |
| 2020-06-23 | $18.53 | $18.64 | $18.21 | $18.25 | $17.90 | 6,344,110 |
| 2020-06-22 | $18.51 | $18.83 | $18.49 | $18.53 | $18.18 | 7,566,750 |
| 2020-06-19 | $18.35 | $18.75 | $18.31 | $18.51 | $18.16 | 8,025,160 |
| 2020-06-18 | $18.25 | $18.49 | $18.10 | $18.41 | $18.06 | 6,561,100 |
| 2020-06-17 | $18.30 | $18.39 | $18.06 | $18.23 | $17.89 | 5,294,110 |
| 2020-06-16 | $18.01 | $18.56 | $18.00 | $18.26 | $17.91 | 8,517,050 |
| 2020-06-15 | $18.03 | $18.27 | $17.72 | $17.74 | $17.40 | 7,624,020 |
| 2020-06-12 | $17.74 | $18.28 | $17.55 | $18.07 | $17.73 | 6,352,460 |
| 2020-06-11 | $18.48 | $18.58 | $18.08 | $18.11 | $17.77 | 8,306,710 |
| 2020-06-10 | $18.39 | $18.49 | $18.18 | $18.30 | $17.95 | 7,344,520 |
| 2020-06-09 | $18.50 | $18.71 | $18.12 | $18.39 | $18.04 | 6,842,530 |
| 2020-06-08 | $18.65 | $19.17 | $18.48 | $18.50 | $18.15 | 8,995,400 |
| 2020-06-05 | $18.21 | $18.42 | $18.05 | $18.37 | $18.02 | 6,684,610 |
| 2020-06-04 | $18.09 | $18.35 | $18.05 | $18.15 | $17.81 | 6,195,420 |
| 2020-06-03 | $18.39 | $18.59 | $18.04 | $18.07 | $17.73 | 9,853,840 |
| 2020-06-02 | $18.38 | $18.61 | $18.23 | $18.36 | $18.01 | 6,897,440 |
| 2020-06-01 | $17.50 | $18.53 | $17.50 | $18.37 | $18.02 | 11,344,140 |
| 2020-05-29 | $17.50 | $17.85 | $17.19 | $17.40 | $17.07 | 12,200,020 |
| 2020-05-28 | $27.00 | $27.50 | $25.21 | $25.55 | $17.69 | 11,980,170 |
| 2020-05-27 | $25.75 | $25.80 | $24.88 | $25.21 | $17.46 | 4,613,960 |
| 2020-05-26 | $24.61 | $25.77 | $24.61 | $25.70 | $17.80 | 4,600,090 |
| 2020-05-25 | $25.09 | $25.26 | $24.34 | $24.61 | $17.04 | 5,212,110 |
| 2020-05-22 | $25.63 | $26.07 | $25.00 | $25.09 | $17.38 | 4,219,030 |
| 2020-05-21 | $26.38 | $26.48 | $25.56 | $25.63 | $17.75 | 3,790,800 |
| 2020-05-20 | $26.73 | $26.75 | $26.04 | $26.15 | $18.11 | 4,636,950 |
| 2020-05-19 | $26.51 | $26.84 | $26.40 | $26.75 | $18.53 | 4,571,840 |
| 2020-05-18 | $27.20 | $27.38 | $25.95 | $26.29 | $18.21 | 9,699,940 |
| 2020-05-15 | $27.79 | $28.19 | $27.50 | $27.80 | $19.25 | 5,683,560 |
| 2020-05-14 | $27.89 | $27.97 | $27.44 | $27.50 | $19.04 | 4,171,610 |
| 2020-05-13 | $27.95 | $28.16 | $27.75 | $27.90 | $19.32 | 4,190,480 |
| 2020-05-12 | $28.15 | $28.15 | $27.54 | $28.04 | $19.42 | 4,401,580 |
| 2020-05-11 | $28.37 | $28.66 | $27.77 | $28.01 | $19.40 | 5,893,070 |
| 2020-05-08 | $28.04 | $28.46 | $27.80 | $28.18 | $19.52 | 8,262,750 |
| 2020-05-07 | $27.91 | $28.43 | $27.52 | $27.80 | $19.25 | 11,669,600 |
| 2020-05-06 | $26.28 | $27.45 | $26.20 | $27.32 | $18.92 | 7,386,080 |
| 2020-05-05 | $26.53 | $26.53 | $26.53 | $26.53 | $18.37 | 0 |
| 2020-05-04 | $26.53 | $26.53 | $26.53 | $26.53 | $18.37 | 0 |
| 2020-05-01 | $26.53 | $26.53 | $26.53 | $26.53 | $18.37 | 0 |
| 2020-04-30 | $25.54 | $26.61 | $25.54 | $26.53 | $18.37 | 6,725,010 |
| 2020-04-29 | $25.17 | $26.10 | $25.16 | $25.50 | $17.66 | 4,976,020 |
| 2020-04-28 | $25.42 | $25.68 | $23.80 | $24.69 | $17.10 | 8,100,600 |
| 2020-04-27 | $25.80 | $25.90 | $25.43 | $25.47 | $17.64 | 3,119,180 |
| 2020-04-24 | $26.10 | $26.70 | $25.58 | $25.70 | $17.80 | 3,329,860 |
| 2020-04-23 | $27.08 | $27.12 | $26.15 | $26.19 | $18.14 | 4,869,910 |
| 2020-04-22 | $26.40 | $26.98 | $26.37 | $26.85 | $18.59 | 3,634,450 |
| 2020-04-21 | $26.51 | $26.90 | $26.35 | $26.75 | $18.53 | 4,464,140 |
| 2020-04-20 | $26.79 | $27.17 | $26.60 | $26.79 | $18.55 | 4,948,980 |
| 2020-04-17 | $26.30 | $27.18 | $26.18 | $26.77 | $18.54 | 9,512,930 |
| 2020-04-16 | $25.95 | $26.10 | $25.67 | $25.99 | $18.00 | 4,000,250 |
| 2020-04-15 | $25.62 | $26.26 | $25.42 | $26.20 | $18.14 | 8,209,510 |
| 2020-04-14 | $25.39 | $25.68 | $25.00 | $25.61 | $17.74 | 6,477,150 |
| 2020-04-13 | $25.40 | $25.55 | $24.80 | $25.35 | $17.56 | 7,526,300 |
| 2020-04-10 | $27.83 | $27.83 | $26.31 | $26.46 | $18.32 | 9,660,840 |
| 2020-04-09 | $27.79 | $28.08 | $27.60 | $27.85 | $19.29 | 7,422,290 |
| 2020-04-08 | $27.75 | $28.11 | $27.33 | $27.56 | $19.09 | 9,135,190 |
| 2020-04-07 | $28.06 | $28.27 | $27.64 | $27.82 | $19.27 | 12,919,690 |
| 2020-04-06 | $27.39 | $27.39 | $27.39 | $27.39 | $18.97 | 0 |
| 2020-04-03 | $28.18 | $28.18 | $27.20 | $27.39 | $18.97 | 8,070,530 |
| 2020-04-02 | $27.10 | $28.21 | $27.09 | $28.20 | $19.53 | 11,862,460 |
| 2020-04-01 | $27.00 | $28.22 | $26.86 | $27.23 | $18.86 | 8,481,560 |
| 2020-03-31 | $27.96 | $28.30 | $27.00 | $27.20 | $18.84 | 7,039,360 |
| 2020-03-30 | $27.01 | $28.43 | $25.96 | $27.43 | $19.00 | 12,137,360 |
| 2020-03-27 | $30.18 | $30.36 | $28.31 | $28.43 | $19.69 | 12,981,620 |
| 2020-03-26 | $28.72 | $29.98 | $28.57 | $29.79 | $20.63 | 14,069,220 |
| 2020-03-25 | $27.90 | $29.78 | $27.66 | $28.90 | $20.01 | 14,792,420 |
| 2020-03-24 | $27.37 | $27.48 | $25.22 | $27.07 | $18.75 | 8,274,940 |
| 2020-03-23 | $27.00 | $28.09 | $26.33 | $26.52 | $18.37 | 8,443,680 |
| 2020-03-20 | $29.03 | $29.18 | $27.97 | $28.11 | $19.47 | 9,815,360 |
| 2020-03-19 | $27.78 | $28.96 | $27.21 | $28.50 | $19.74 | 14,028,320 |
| 2020-03-18 | $27.44 | $28.95 | $27.20 | $27.20 | $18.84 | 11,853,950 |
| 2020-03-17 | $27.30 | $27.79 | $25.10 | $27.10 | $18.77 | 11,990,950 |
| 2020-03-16 | $29.95 | $30.10 | $26.80 | $27.00 | $18.70 | 13,093,110 |
| 2020-03-13 | $28.60 | $30.24 | $28.49 | $29.68 | $20.55 | 10,329,190 |
| 2020-03-12 | $29.30 | $30.46 | $29.13 | $29.99 | $20.77 | 9,072,460 |
| 2020-03-11 | $31.00 | $31.47 | $29.83 | $29.86 | $20.68 | 11,866,620 |
| 2020-03-10 | $29.21 | $31.07 | $28.83 | $30.80 | $21.33 | 13,990,460 |
| 2020-03-09 | $31.00 | $31.58 | $29.00 | $29.18 | $20.21 | 14,530,910 |
| 2020-03-06 | $31.23 | $32.25 | $31.23 | $31.81 | $22.03 | 7,844,010 |
| 2020-03-05 | $32.98 | $33.26 | $31.47 | $32.18 | $22.29 | 11,844,480 |
| 2020-03-04 | $31.95 | $32.37 | $30.84 | $31.89 | $22.08 | 13,831,510 |
| 2020-03-03 | $34.60 | $34.98 | $32.46 | $32.56 | $22.55 | 21,536,270 |
| 2020-03-02 | $32.92 | $34.42 | $32.01 | $33.65 | $23.30 | 17,732,710 |
| 2020-02-28 | $31.10 | $33.89 | $30.46 | $31.95 | $22.13 | 20,440,350 |
| 2020-02-27 | $32.80 | $34.21 | $32.24 | $33.30 | $23.06 | 20,405,520 |
| 2020-02-26 | $34.75 | $35.20 | $32.71 | $32.71 | $22.65 | 26,621,930 |
| 2020-02-25 | $36.80 | $37.40 | $34.21 | $36.34 | $25.17 | 39,121,160 |
| 2020-02-24 | $35.00 | $38.21 | $34.60 | $38.01 | $26.32 | 42,397,830 |
| 2020-02-21 | $32.50 | $34.74 | $31.68 | $34.74 | $24.06 | 41,562,910 |
| 2020-02-20 | $29.92 | $32.63 | $29.00 | $31.58 | $21.87 | 36,553,610 |
| 2020-02-19 | $28.96 | $30.46 | $28.96 | $29.66 | $20.54 | 26,788,710 |
| 2020-02-18 | $28.00 | $29.15 | $27.83 | $29.09 | $20.15 | 23,274,620 |
| 2020-02-17 | $27.98 | $27.98 | $26.98 | $27.66 | $19.16 | 18,564,870 |
| 2020-02-14 | $26.15 | $27.10 | $26.01 | $26.99 | $18.69 | 15,956,140 |
| 2020-02-13 | $26.07 | $27.06 | $25.97 | $26.35 | $18.25 | 16,930,310 |
| 2020-02-12 | $25.40 | $25.94 | $25.18 | $25.89 | $17.93 | 10,888,610 |
| 2020-02-11 | $25.44 | $25.73 | $25.08 | $25.47 | $17.64 | 9,868,340 |
| 2020-02-10 | $25.25 | $25.68 | $25.15 | $25.42 | $17.60 | 8,251,950 |
| 2020-02-07 | $24.88 | $25.44 | $24.79 | $25.42 | $17.60 | 9,167,770 |
| 2020-02-06 | $24.37 | $25.23 | $24.18 | $25.04 | $17.34 | 8,516,430 |
| 2020-02-05 | $24.28 | $25.25 | $24.04 | $24.36 | $16.87 | 12,154,170 |
| 2020-02-04 | $21.95 | $24.77 | $21.81 | $24.36 | $16.87 | 14,555,450 |
| 2020-02-03 | $23.62 | $23.62 | $23.62 | $23.62 | $16.36 | 2,287,600 |
| 2020-01-31 | $26.24 | $26.24 | $26.24 | $26.24 | $18.17 | 0 |
| 2020-01-30 | $26.24 | $26.24 | $26.24 | $26.24 | $18.17 | 0 |
| 2020-01-29 | $26.24 | $26.24 | $26.24 | $26.24 | $18.17 | 0 |
| 2020-01-28 | $26.24 | $26.24 | $26.24 | $26.24 | $18.17 | 0 |
| 2020-01-27 | $26.24 | $26.24 | $26.24 | $26.24 | $18.17 | 0 |
| 2020-01-24 | $26.24 | $26.24 | $26.24 | $26.24 | $18.17 | 0 |
| 2020-01-23 | $26.78 | $27.58 | $25.95 | $26.24 | $18.17 | 11,130,870 |
| 2020-01-22 | $27.08 | $27.93 | $26.64 | $27.72 | $19.20 | 10,282,900 |
| 2020-01-21 | $28.15 | $28.18 | $27.37 | $27.41 | $18.98 | 11,030,220 |
| 2020-01-20 | $28.00 | $28.58 | $27.75 | $28.40 | $19.67 | 13,916,920 |
| 2020-01-17 | $27.68 | $27.91 | $27.46 | $27.63 | $19.13 | 8,475,480 |
| 2020-01-16 | $27.69 | $27.95 | $27.30 | $27.70 | $19.18 | 8,872,790 |
| 2020-01-15 | $27.60 | $27.97 | $27.38 | $27.59 | $19.11 | 8,675,000 |
| 2020-01-14 | $27.29 | $28.13 | $27.29 | $27.83 | $19.27 | 15,631,180 |
| 2020-01-13 | $27.00 | $27.50 | $26.40 | $27.29 | $18.90 | 13,001,710 |
| 2020-01-10 | $26.60 | $27.44 | $26.60 | $27.09 | $18.76 | 15,962,310 |
| 2020-01-09 | $25.78 | $26.52 | $25.74 | $26.34 | $18.24 | 10,312,630 |
| 2020-01-08 | $26.10 | $26.25 | $25.38 | $25.54 | $17.69 | 10,359,410 |
| 2020-01-07 | $26.38 | $26.59 | $26.20 | $26.29 | $18.21 | 7,703,600 |
| 2020-01-06 | $26.00 | $26.65 | $25.78 | $26.49 | $18.35 | 9,613,910 |
| 2020-01-03 | $26.77 | $26.95 | $26.30 | $26.34 | $18.24 | 8,746,470 |
| 2020-01-02 | $26.22 | $26.77 | $26.01 | $26.77 | $18.54 | 9,829,260 |
| 2020-01-01 | $26.08 | $26.08 | $26.08 | $26.08 | $18.06 | 0 |
| 2019-12-31 | $25.92 | $26.28 | $25.81 | $26.08 | $18.06 | 3,977,660 |
| 2019-12-30 | $25.53 | $26.19 | $24.92 | $26.06 | $18.05 | 7,461,070 |
| 2019-12-27 | $26.07 | $26.40 | $25.71 | $25.72 | $17.81 | 7,426,910 |
| 2019-12-26 | $26.03 | $26.40 | $25.85 | $26.20 | $18.14 | 7,418,650 |
| 2019-12-25 | $26.10 | $26.71 | $26.03 | $26.18 | $18.13 | 8,834,320 |
| 2019-12-24 | $26.72 | $26.72 | $25.00 | $26.33 | $18.23 | 19,326,820 |
| 2019-12-23 | $28.61 | $28.80 | $27.52 | $27.69 | $19.18 | 16,138,540 |
| 2019-12-20 | $28.47 | $29.32 | $27.88 | $28.92 | $20.03 | 18,648,870 |
| 2019-12-19 | $28.31 | $28.78 | $27.85 | $28.33 | $19.62 | 11,750,840 |
| 2019-12-18 | $28.80 | $28.85 | $28.30 | $28.51 | $19.74 | 14,544,110 |
| 2019-12-17 | $28.56 | $28.86 | $28.36 | $28.62 | $19.82 | 19,292,740 |
| 2019-12-16 | $27.30 | $28.77 | $27.11 | $28.56 | $19.78 | 23,125,730 |
| 2019-12-13 | $27.75 | $27.83 | $26.92 | $27.21 | $18.84 | 13,837,650 |
| 2019-12-12 | $26.88 | $27.58 | $26.82 | $27.41 | $18.98 | 12,777,510 |
| 2019-12-11 | $27.34 | $27.69 | $26.86 | $26.89 | $18.62 | 11,648,530 |
| 2019-12-10 | $27.22 | $27.47 | $26.68 | $27.39 | $18.97 | 13,564,580 |
| 2019-12-09 | $28.05 | $28.05 | $27.25 | $27.37 | $18.95 | 12,556,030 |
| 2019-12-06 | $27.51 | $27.65 | $27.11 | $27.60 | $19.11 | 15,234,890 |
| 2019-12-05 | $27.43 | $28.20 | $27.11 | $27.68 | $19.17 | 20,847,750 |
| 2019-12-04 | $27.49 | $27.54 | $26.88 | $27.24 | $18.86 | 13,360,820 |
| 2019-12-03 | $27.40 | $27.87 | $27.02 | $27.85 | $19.29 | 14,975,440 |
| 2019-12-02 | $26.60 | $27.97 | $26.48 | $27.66 | $19.16 | 21,113,770 |
| 2019-11-29 | $26.40 | $26.79 | $26.19 | $26.65 | $18.46 | 15,082,960 |
| 2019-11-28 | $27.12 | $27.15 | $26.00 | $26.32 | $18.23 | 17,967,580 |
| 2019-11-27 | $25.88 | $27.34 | $25.80 | $27.01 | $18.71 | 28,574,210 |
| 2019-11-26 | $24.46 | $26.36 | $24.46 | $26.36 | $18.25 | 28,643,890 |
| 2019-11-25 | $25.49 | $25.50 | $23.83 | $23.96 | $16.59 | 11,838,930 |
| 2019-11-22 | $26.44 | $26.77 | $25.19 | $25.36 | $17.56 | 14,133,510 |
| 2019-11-21 | $26.38 | $26.41 | $25.63 | $26.19 | $18.14 | 10,842,460 |
| 2019-11-20 | $26.90 | $27.20 | $26.56 | $26.82 | $18.57 | 14,079,150 |
| 2019-11-19 | $26.10 | $27.16 | $25.70 | $27.02 | $18.71 | 21,004,490 |
| 2019-11-18 | $25.78 | $26.41 | $25.51 | $25.93 | $17.96 | 17,057,560 |
| 2019-11-15 | $24.28 | $26.17 | $24.16 | $25.44 | $17.62 | 21,677,840 |
| 2019-11-14 | $23.64 | $24.48 | $23.40 | $24.40 | $16.90 | 10,848,910 |
| 2019-11-13 | $23.96 | $24.18 | $23.31 | $23.61 | $16.35 | 8,202,180 |
| 2019-11-12 | $23.76 | $24.39 | $23.15 | $24.11 | $16.70 | 8,112,910 |
| 2019-11-11 | $24.50 | $24.63 | $23.78 | $23.81 | $16.49 | 8,081,200 |
| 2019-11-08 | $24.81 | $25.36 | $24.72 | $24.72 | $17.12 | 8,847,250 |
| 2019-11-07 | $25.00 | $25.07 | $24.30 | $24.69 | $17.10 | 8,592,690 |
| 2019-11-06 | $26.30 | $26.30 | $24.81 | $25.11 | $17.39 | 12,187,800 |
| 2019-11-05 | $26.01 | $26.35 | $25.60 | $26.34 | $18.24 | 9,047,580 |
| 2019-11-04 | $25.95 | $26.30 | $25.71 | $25.80 | $17.87 | 8,903,130 |
| 2019-11-01 | $25.50 | $25.94 | $25.40 | $25.67 | $17.78 | 5,204,110 |
| 2019-10-31 | $25.41 | $25.95 | $25.41 | $25.73 | $17.82 | 6,285,900 |
| 2019-10-30 | $25.55 | $26.18 | $25.25 | $25.40 | $17.59 | 6,249,080 |
| 2019-10-29 | $27.20 | $27.20 | $25.79 | $25.80 | $17.87 | 10,306,430 |
| 2019-10-28 | $26.62 | $27.25 | $26.44 | $27.00 | $18.70 | 11,340,410 |
| 2019-10-25 | $26.30 | $26.75 | $25.75 | $26.59 | $18.41 | 7,457,210 |
| 2019-10-24 | $26.53 | $26.57 | $25.36 | $26.30 | $18.21 | 8,507,930 |
| 2019-10-23 | $26.77 | $27.06 | $26.25 | $26.53 | $18.37 | 7,032,890 |
| 2019-10-22 | $26.25 | $26.94 | $26.13 | $26.77 | $18.54 | 7,559,800 |
| 2019-10-21 | $26.32 | $26.50 | $25.25 | $26.20 | $18.14 | 7,113,120 |
| 2019-10-18 | $27.10 | $27.19 | $26.23 | $26.39 | $18.28 | 7,985,730 |
| 2019-10-17 | $26.48 | $27.14 | $25.89 | $26.84 | $18.59 | 9,488,560 |
| 2019-10-16 | $26.87 | $27.26 | $26.36 | $26.39 | $18.28 | 8,698,490 |
| 2019-10-15 | $27.66 | $27.80 | $25.87 | $26.45 | $18.32 | 14,561,550 |
| 2019-10-14 | $28.10 | $28.20 | $27.42 | $28.07 | $19.44 | 17,237,860 |
| 2019-10-11 | $28.02 | $28.85 | $27.72 | $28.47 | $19.72 | 13,336,990 |
| 2019-10-10 | $26.45 | $28.33 | $26.32 | $28.26 | $19.57 | 16,401,790 |
| 2019-10-09 | $25.69 | $26.57 | $25.24 | $26.55 | $18.39 | 9,385,890 |
| 2019-10-08 | $26.60 | $26.97 | $25.70 | $25.86 | $17.91 | 9,982,200 |
| 2019-10-07 | $26.44 | $26.44 | $26.44 | $26.44 | $18.31 | 0 |
| 2019-10-04 | $26.44 | $26.44 | $26.44 | $26.44 | $18.31 | 0 |
| 2019-10-03 | $26.44 | $26.44 | $26.44 | $26.44 | $18.31 | 0 |
| 2019-10-02 | $26.44 | $26.44 | $26.44 | $26.44 | $18.31 | 0 |
| 2019-10-01 | $26.44 | $26.44 | $26.44 | $26.44 | $18.31 | 0 |
| 2019-09-30 | $27.26 | $27.37 | $25.88 | $26.44 | $18.31 | 10,831,110 |
| 2019-09-27 | $26.91 | $28.07 | $26.91 | $27.19 | $18.83 | 14,213,020 |
| 2019-09-26 | $30.21 | $30.21 | $27.21 | $27.21 | $18.84 | 20,495,860 |
| 2019-09-25 | $31.08 | $31.38 | $29.93 | $30.23 | $20.94 | 13,682,410 |
| 2019-09-24 | $30.60 | $32.38 | $30.17 | $31.43 | $21.77 | 20,163,400 |
| 2019-09-23 | $30.60 | $30.78 | $29.80 | $30.40 | $21.05 | 12,585,790 |
| 2019-09-20 | $30.65 | $31.63 | $29.88 | $31.15 | $21.57 | 18,213,530 |
| 2019-09-19 | $29.88 | $30.55 | $29.76 | $30.44 | $21.08 | 10,682,030 |
| 2019-09-18 | $30.14 | $30.45 | $28.88 | $29.76 | $20.61 | 13,067,400 |
| 2019-09-17 | $30.80 | $30.97 | $29.85 | $30.03 | $20.80 | 11,010,520 |
| 2019-09-16 | $30.49 | $31.48 | $29.87 | $31.01 | $21.48 | 12,790,840 |
| 2019-09-13 | $30.33 | $30.33 | $30.33 | $30.33 | $21.00 | 0 |
| 2019-09-12 | $30.99 | $31.16 | $30.13 | $30.33 | $21.00 | 10,282,080 |
| 2019-09-11 | $30.78 | $32.43 | $30.75 | $30.99 | $21.46 | 19,302,330 |
| 2019-09-10 | $31.80 | $32.08 | $30.00 | $30.88 | $21.39 | 21,394,660 |
| 2019-09-09 | $29.40 | $32.07 | $28.85 | $32.07 | $22.21 | 27,979,980 |
| 2019-09-06 | $29.75 | $30.45 | $28.53 | $29.15 | $20.19 | 17,684,510 |
| 2019-09-05 | $28.94 | $30.96 | $28.39 | $29.55 | $20.46 | 24,856,040 |
| 2019-09-04 | $28.53 | $28.83 | $27.70 | $28.47 | $19.72 | 16,685,710 |
| 2019-09-03 | $28.01 | $28.78 | $27.81 | $28.35 | $19.63 | 17,589,720 |
| 2019-09-02 | $26.46 | $28.28 | $26.46 | $27.90 | $19.32 | 19,747,160 |
| 2019-08-30 | $30.04 | $30.30 | $26.92 | $26.92 | $18.64 | 33,035,690 |
| 2019-08-29 | $29.15 | $30.35 | $29.00 | $29.91 | $20.71 | 17,972,410 |
| 2019-08-28 | $29.32 | $29.92 | $28.51 | $29.09 | $20.15 | 17,845,130 |
| 2019-08-27 | $29.99 | $30.32 | $29.21 | $29.72 | $20.58 | 18,283,720 |
| 2019-08-26 | $29.52 | $30.61 | $28.80 | $29.94 | $20.73 | 18,483,410 |
| 2019-08-23 | $30.99 | $30.99 | $29.72 | $30.04 | $20.80 | 15,339,190 |
| 2019-08-22 | $29.70 | $31.18 | $29.48 | $30.70 | $21.26 | 20,842,070 |
| 2019-08-21 | $28.19 | $30.58 | $27.75 | $30.18 | $20.90 | 25,066,350 |
| 2019-08-20 | $28.02 | $28.65 | $27.82 | $28.15 | $19.49 | 18,576,730 |
| 2019-08-19 | $26.70 | $28.89 | $26.40 | $28.46 | $19.71 | 30,315,960 |
| 2019-08-16 | $25.03 | $27.18 | $24.81 | $26.26 | $18.19 | 22,095,060 |
| 2019-08-15 | $24.30 | $25.66 | $24.01 | $25.29 | $17.51 | 17,841,060 |
| 2019-08-14 | $26.50 | $26.89 | $25.33 | $25.53 | $17.68 | 20,939,740 |
| 2019-08-13 | $25.60 | $26.24 | $25.45 | $25.93 | $17.96 | 15,491,070 |
| 2019-08-12 | $24.56 | $26.25 | $24.02 | $26.20 | $18.14 | 23,383,150 |
| 2019-08-09 | $25.04 | $26.58 | $24.52 | $24.70 | $17.11 | 24,913,110 |
| 2019-08-08 | $24.16 | $24.90 | $23.81 | $24.60 | $17.04 | 18,581,090 |
| 2019-08-07 | $25.00 | $25.10 | $24.12 | $24.30 | $16.83 | 21,385,740 |
| 2019-08-06 | $22.95 | $25.45 | $22.70 | $25.19 | $17.44 | 28,088,370 |
| 2019-08-05 | $23.25 | $24.15 | $23.00 | $23.48 | $16.26 | 18,454,590 |
| 2019-08-02 | $23.47 | $23.76 | $22.69 | $23.23 | $16.09 | 21,427,540 |
| 2019-08-01 | $24.05 | $24.49 | $23.53 | $24.40 | $16.90 | 19,484,340 |
| 2019-07-31 | $23.49 | $24.28 | $23.23 | $24.28 | $16.81 | 24,320,430 |
| 2019-07-30 | $24.00 | $24.70 | $23.20 | $23.48 | $16.26 | 32,374,480 |
| 2019-07-29 | $21.60 | $23.64 | $21.60 | $23.64 | $16.37 | 24,002,470 |
| 2019-07-26 | $20.94 | $21.89 | $20.61 | $21.49 | $14.88 | 17,798,740 |
| 2019-07-25 | $20.69 | $21.35 | $20.55 | $20.85 | $14.44 | 17,384,350 |
| 2019-07-24 | $19.66 | $21.46 | $19.58 | $20.77 | $14.38 | 22,700,450 |
| 2019-07-23 | $19.01 | $19.78 | $19.01 | $19.66 | $13.62 | 13,606,630 |
| 2019-07-22 | $18.80 | $19.11 | $18.19 | $18.70 | $12.95 | 8,766,140 |
| 2019-07-19 | $19.31 | $19.58 | $18.77 | $18.79 | $13.01 | 9,601,060 |
| 2019-07-18 | $19.42 | $19.60 | $18.98 | $19.16 | $13.27 | 9,557,430 |
| 2019-07-17 | $19.70 | $19.95 | $19.43 | $19.72 | $13.66 | 8,911,240 |
| 2019-07-16 | $19.39 | $20.12 | $19.30 | $19.62 | $13.59 | 13,901,590 |
| 2019-07-15 | $18.50 | $19.95 | $18.23 | $19.58 | $13.56 | 17,417,630 |
| 2019-07-12 | $19.60 | $19.60 | $18.80 | $18.81 | $13.03 | 15,047,130 |
| 2019-07-11 | $18.66 | $18.85 | $18.00 | $18.80 | $13.02 | 8,530,320 |
| 2019-07-10 | $18.68 | $18.94 | $18.20 | $18.40 | $12.74 | 7,436,100 |
| 2019-07-09 | $18.20 | $18.57 | $17.92 | $18.40 | $12.74 | 7,334,720 |
| 2019-07-08 | $18.90 | $18.92 | $18.01 | $18.17 | $12.58 | 9,914,800 |
| 2019-07-05 | $18.48 | $19.08 | $18.31 | $18.99 | $13.15 | 8,611,020 |
| 2019-07-04 | $18.95 | $19.15 | $18.48 | $18.57 | $12.86 | 11,150,860 |
| 2019-07-03 | $18.00 | $19.40 | $17.80 | $19.18 | $13.28 | 20,525,020 |
| 2019-07-02 | $19.18 | $19.67 | $18.41 | $18.45 | $12.78 | 31,361,940 |
| 2019-07-01 | $18.79 | $18.79 | $18.52 | $18.79 | $13.01 | 18,808,350 |
| 2019-06-28 | $17.40 | $17.43 | $16.88 | $17.08 | $11.83 | 7,285,070 |
| 2019-06-27 | $17.13 | $17.66 | $17.05 | $17.48 | $12.11 | 14,005,860 |
| 2019-06-26 | $16.55 | $17.07 | $16.41 | $16.79 | $11.63 | 7,750,640 |
| 2019-06-25 | $16.81 | $16.91 | $16.14 | $16.59 | $11.49 | 7,380,240 |
| 2019-06-24 | $17.15 | $17.20 | $16.82 | $16.91 | $11.71 | 5,364,700 |
| 2019-06-21 | $17.34 | $17.54 | $17.09 | $17.26 | $11.95 | 9,456,700 |
| 2019-06-20 | $16.79 | $17.34 | $16.76 | $17.18 | $11.90 | 13,271,280 |
| 2019-06-19 | $16.41 | $17.39 | $16.41 | $17.18 | $11.90 | 18,786,100 |
| 2019-06-18 | $15.88 | $16.04 | $15.65 | $15.81 | $10.95 | 4,377,400 |
| 2019-06-17 | $15.65 | $16.10 | $15.60 | $15.88 | $11.00 | 4,597,770 |
| 2019-06-14 | $16.37 | $16.52 | $15.63 | $15.65 | $10.84 | 7,073,050 |
| 2019-06-13 | $16.06 | $16.69 | $16.01 | $16.41 | $11.36 | 6,149,890 |
| 2019-06-12 | $16.43 | $16.86 | $16.30 | $16.36 | $11.33 | 7,599,380 |
| 2019-06-11 | $16.55 | $16.71 | $15.90 | $16.62 | $11.51 | 10,697,990 |
| 2019-06-10 | $15.42 | $16.45 | $15.22 | $16.34 | $11.32 | 10,511,040 |
| 2019-06-07 | $15.41 | $15.41 | $15.41 | $15.41 | $10.67 | 0 |
| 2019-06-06 | $16.39 | $16.43 | $15.21 | $15.41 | $10.67 | 9,999,480 |
| 2019-06-05 | $16.44 | $16.65 | $16.17 | $16.58 | $11.48 | 9,450,520 |
| 2019-06-04 | $17.00 | $17.18 | $16.06 | $16.19 | $11.21 | 10,186,020 |
| 2019-06-03 | $16.82 | $17.34 | $16.55 | $16.93 | $11.72 | 9,414,790 |
| 2019-05-31 | $16.40 | $17.13 | $16.30 | $16.79 | $11.63 | 9,153,530 |
| 2019-05-30 | $16.87 | $16.88 | $16.00 | $16.34 | $11.32 | 8,405,660 |
| 2019-05-29 | $16.63 | $17.11 | $16.34 | $16.82 | $11.65 | 8,651,450 |
| 2019-05-28 | $17.31 | $17.67 | $17.13 | $17.14 | $11.87 | 8,775,010 |
| 2019-05-27 | $21.80 | $23.16 | $21.60 | $23.06 | $12.12 | 8,949,080 |
| 2019-05-24 | $22.33 | $22.84 | $20.92 | $22.18 | $11.66 | 13,594,470 |
| 2019-05-23 | $25.00 | $25.00 | $23.18 | $23.18 | $12.19 | 16,278,220 |
| 2019-05-22 | $25.57 | $26.77 | $25.02 | $25.76 | $13.54 | 16,452,250 |
| 2019-05-21 | $23.51 | $26.06 | $23.50 | $25.49 | $13.40 | 21,129,340 |
| 2019-05-20 | $22.33 | $23.73 | $22.30 | $23.69 | $12.45 | 11,990,360 |
| 2019-05-17 | $23.13 | $23.86 | $22.31 | $22.43 | $11.79 | 6,743,590 |
| 2019-05-16 | $23.84 | $23.85 | $22.71 | $23.10 | $12.14 | 9,076,350 |
| 2019-05-15 | $24.15 | $24.19 | $23.60 | $24.01 | $12.62 | 5,812,650 |
| 2019-05-14 | $22.62 | $24.15 | $22.58 | $23.86 | $12.54 | 8,022,120 |
| 2019-05-13 | $23.20 | $23.30 | $22.56 | $22.80 | $11.99 | 5,695,460 |
| 2019-05-10 | $22.50 | $23.80 | $22.20 | $23.65 | $12.43 | 9,111,680 |
| 2019-05-09 | $22.30 | $22.98 | $22.05 | $22.38 | $11.76 | 6,452,440 |
| 2019-05-08 | $21.70 | $22.83 | $21.58 | $22.20 | $11.67 | 4,691,050 |
| 2019-05-07 | $22.86 | $22.97 | $21.80 | $22.30 | $11.72 | 6,237,100 |
| 2019-05-06 | $24.15 | $24.66 | $22.70 | $22.70 | $11.93 | 6,638,270 |
| 2019-05-03 | $25.22 | $25.22 | $25.22 | $25.22 | $13.26 | 0 |
| 2019-05-02 | $25.22 | $25.22 | $25.22 | $25.22 | $13.26 | 0 |
| 2019-05-01 | $25.22 | $25.22 | $25.22 | $25.22 | $13.26 | 0 |
| 2019-04-30 | $25.17 | $25.29 | $24.71 | $25.22 | $13.26 | 3,858,020 |
| 2019-04-29 | $25.11 | $25.42 | $24.27 | $25.12 | $13.21 | 6,283,480 |
| 2019-04-26 | $25.21 | $25.60 | $24.77 | $25.00 | $13.14 | 8,455,320 |
| 2019-04-25 | $28.30 | $28.33 | $25.63 | $25.64 | $13.48 | 14,078,610 |
| 2019-04-24 | $27.94 | $28.49 | $27.50 | $28.48 | $14.97 | 5,776,030 |
| 2019-04-23 | $27.90 | $28.42 | $27.40 | $27.65 | $14.54 | 5,112,710 |
| 2019-04-22 | $28.01 | $28.95 | $27.80 | $28.02 | $14.73 | 6,050,430 |
| 2019-04-19 | $28.16 | $28.61 | $27.64 | $28.28 | $14.87 | 6,633,010 |
| 2019-04-18 | $28.90 | $29.26 | $28.10 | $28.34 | $14.90 | 9,227,450 |
| 2019-04-17 | $30.60 | $30.60 | $28.90 | $29.40 | $15.46 | 14,966,150 |
| 2019-04-16 | $27.84 | $30.46 | $27.08 | $30.46 | $16.01 | 18,256,120 |
| 2019-04-15 | $27.10 | $28.84 | $27.10 | $27.69 | $14.56 | 12,959,810 |
| 2019-04-12 | $27.00 | $28.50 | $26.62 | $26.74 | $14.06 | 11,893,720 |
| 2019-04-11 | $26.80 | $27.58 | $25.81 | $26.35 | $13.85 | 15,484,010 |
| 2019-04-10 | $26.06 | $26.10 | $24.89 | $25.18 | $13.24 | 9,841,100 |
| 2019-04-09 | $24.59 | $26.66 | $24.30 | $26.53 | $13.95 | 11,386,660 |
| 2019-04-08 | $25.52 | $25.64 | $24.09 | $24.57 | $12.92 | 6,533,230 |
| 2019-04-05 | $25.65 | $25.65 | $25.65 | $25.65 | $13.48 | 0 |
| 2019-04-04 | $26.20 | $26.24 | $24.95 | $25.65 | $13.48 | 7,066,260 |
| 2019-04-03 | $25.80 | $26.51 | $25.65 | $26.02 | $13.68 | 4,428,990 |
| 2019-04-02 | $26.57 | $26.57 | $25.73 | $25.99 | $13.66 | 6,019,310 |
| 2019-04-01 | $25.11 | $26.88 | $25.09 | $26.34 | $13.85 | 9,060,800 |
| 2019-03-29 | $24.00 | $24.95 | $23.45 | $24.88 | $13.08 | 7,540,340 |
| 2019-03-28 | $24.56 | $24.95 | $23.90 | $24.26 | $12.75 | 6,349,540 |
| 2019-03-27 | $24.87 | $25.18 | $24.30 | $24.85 | $13.06 | 5,845,740 |
| 2019-03-26 | $24.60 | $25.49 | $24.36 | $24.49 | $12.87 | 7,305,330 |
| 2019-03-25 | $24.58 | $25.03 | $24.10 | $24.40 | $12.83 | 5,342,710 |
| 2019-03-22 | $24.80 | $25.14 | $24.30 | $24.97 | $13.13 | 6,419,930 |
| 2019-03-21 | $24.56 | $25.20 | $24.51 | $24.61 | $12.94 | 6,735,500 |
| 2019-03-20 | $25.13 | $25.32 | $24.03 | $24.55 | $12.91 | 10,120,400 |
| 2019-03-19 | $25.67 | $26.09 | $25.10 | $25.30 | $13.30 | 6,605,740 |
| 2019-03-18 | $25.01 | $25.72 | $24.75 | $25.70 | $13.51 | 6,101,550 |
| 2019-03-15 | $25.59 | $26.40 | $24.55 | $25.39 | $13.35 | 9,752,900 |
| 2019-03-14 | $25.00 | $26.00 | $24.11 | $25.66 | $13.49 | 11,729,410 |
| 2019-03-13 | $27.50 | $27.50 | $25.09 | $25.44 | $13.37 | 13,947,910 |
| 2019-03-12 | $25.30 | $27.96 | $24.89 | $27.88 | $14.66 | 16,180,730 |
| 2019-03-11 | $23.40 | $25.60 | $23.40 | $25.42 | $13.36 | 12,127,670 |
| 2019-03-08 | $22.60 | $24.67 | $22.22 | $23.33 | $12.26 | 11,487,860 |
| 2019-03-07 | $22.58 | $23.43 | $22.15 | $23.11 | $12.15 | 9,887,500 |
| 2019-03-06 | $22.91 | $23.19 | $22.30 | $22.64 | $11.90 | 9,313,840 |
| 2019-03-05 | $21.47 | $22.96 | $21.21 | $22.78 | $11.98 | 9,913,130 |
| 2019-03-04 | $21.18 | $22.18 | $21.12 | $21.49 | $11.30 | 11,655,840 |
| 2019-03-01 | $20.60 | $20.93 | $20.25 | $20.86 | $10.97 | 5,366,060 |
| 2019-02-28 | $20.54 | $20.63 | $20.19 | $20.60 | $10.83 | 5,278,480 |
| 2019-02-27 | $20.60 | $20.99 | $20.03 | $20.39 | $10.72 | 7,395,960 |
| 2019-02-26 | $21.00 | $21.28 | $20.60 | $20.66 | $10.86 | 9,742,100 |
| 2019-02-25 | $20.52 | $21.96 | $20.34 | $21.54 | $11.32 | 12,347,970 |
| 2019-02-22 | $19.16 | $20.00 | $19.00 | $19.98 | $10.50 | 8,521,330 |
| 2019-02-21 | $19.25 | $20.09 | $19.12 | $19.23 | $10.11 | 8,745,340 |
| 2019-02-20 | $19.40 | $19.40 | $18.84 | $19.19 | $10.09 | 6,804,160 |
| 2019-02-19 | $19.80 | $19.94 | $19.30 | $19.54 | $10.27 | 6,126,070 |
| 2019-02-18 | $19.50 | $20.02 | $19.03 | $20.02 | $10.52 | 9,055,390 |
| 2019-02-15 | $19.30 | $19.56 | $19.20 | $19.34 | $10.17 | 3,977,800 |
| 2019-02-14 | $19.70 | $19.77 | $19.18 | $19.43 | $10.21 | 6,360,140 |
| 2019-02-13 | $19.38 | $20.00 | $19.38 | $19.89 | $10.46 | 8,447,480 |
| 2019-02-12 | $19.42 | $19.65 | $19.22 | $19.45 | $10.22 | 5,205,570 |
| 2019-02-11 | $19.18 | $19.79 | $18.94 | $19.55 | $10.28 | 6,864,680 |
| 2019-02-08 | $19.11 | $19.11 | $19.11 | $19.11 | $10.05 | 0 |
| 2019-02-07 | $19.11 | $19.11 | $19.11 | $19.11 | $10.05 | 0 |
| 2019-02-06 | $19.11 | $19.11 | $19.11 | $19.11 | $10.05 | 0 |
| 2019-02-05 | $19.11 | $19.11 | $19.11 | $19.11 | $10.05 | 0 |
| 2019-02-04 | $19.11 | $19.11 | $19.11 | $19.11 | $10.05 | 0 |
| 2019-02-01 | $18.84 | $19.13 | $18.68 | $19.11 | $10.05 | 5,551,480 |
| 2019-01-31 | $18.25 | $18.95 | $18.21 | $18.55 | $9.75 | 5,799,690 |
| 2019-01-30 | $18.65 | $18.91 | $18.35 | $18.35 | $9.65 | 4,276,420 |
| 2019-01-29 | $18.50 | $19.04 | $17.92 | $18.86 | $9.91 | 6,821,530 |
| 2019-01-28 | $19.10 | $19.25 | $18.34 | $18.65 | $9.80 | 6,182,920 |
| 2019-01-25 | $18.82 | $19.35 | $18.57 | $18.87 | $9.92 | 8,336,040 |
| 2019-01-24 | $18.04 | $19.28 | $17.81 | $19.00 | $9.99 | 11,209,260 |
| 2019-01-23 | $17.97 | $18.07 | $17.68 | $18.00 | $9.46 | 5,806,680 |
| 2019-01-22 | $18.00 | $18.35 | $17.61 | $18.04 | $9.48 | 8,241,600 |
| 2019-01-21 | $18.05 | $18.55 | $17.50 | $17.96 | $9.44 | 13,252,020 |
| 2019-01-18 | $16.78 | $17.07 | $16.38 | $16.89 | $8.88 | 4,155,710 |
| 2019-01-17 | $16.77 | $17.22 | $16.68 | $16.85 | $8.86 | 4,094,900 |
| 2019-01-16 | $17.30 | $17.42 | $16.80 | $16.82 | $8.84 | 4,813,900 |
| 2019-01-15 | $17.02 | $17.36 | $16.91 | $17.26 | $9.07 | 4,713,890 |
| 2019-01-14 | $17.55 | $17.55 | $16.89 | $17.16 | $9.02 | 5,647,790 |
| 2019-01-11 | $17.35 | $17.80 | $17.14 | $17.42 | $9.16 | 7,963,750 |
| 2019-01-10 | $16.94 | $18.00 | $16.85 | $17.38 | $9.14 | 11,621,230 |
| 2019-01-09 | $17.10 | $17.45 | $16.79 | $16.80 | $8.83 | 9,661,430 |
| 2019-01-08 | $16.57 | $17.46 | $16.40 | $17.20 | $9.04 | 13,098,930 |
| 2019-01-07 | $16.05 | $16.80 | $16.00 | $16.58 | $8.72 | 9,140,500 |
| 2019-01-04 | $15.12 | $15.93 | $15.06 | $15.82 | $8.32 | 5,910,490 |
| 2019-01-03 | $16.28 | $16.39 | $15.42 | $15.47 | $8.13 | 7,990,400 |
| 2019-01-02 | $16.18 | $16.75 | $16.04 | $16.53 | $8.69 | 8,990,420 |
| 2019-01-01 | $15.98 | $15.98 | $15.98 | $15.98 | $8.40 | 0 |
| 2018-12-31 | $15.98 | $15.98 | $15.98 | $15.98 | $8.40 | 0 |
| 2018-12-28 | $16.06 | $16.36 | $15.72 | $15.98 | $8.40 | 7,138,340 |
| 2018-12-27 | $16.66 | $16.98 | $16.10 | $16.10 | $8.46 | 9,355,990 |
| 2018-12-26 | $16.97 | $16.97 | $16.97 | $16.97 | $8.92 | 0 |
| 2018-12-25 | $16.97 | $16.97 | $16.97 | $16.97 | $8.92 | 0 |
| 2018-12-24 | $16.52 | $17.10 | $16.38 | $16.97 | $8.92 | 14,967,690 |
| 2018-12-21 | $16.11 | $16.70 | $16.00 | $16.41 | $8.63 | 12,397,430 |
| 2018-12-20 | $15.93 | $16.54 | $15.85 | $16.36 | $8.60 | 18,615,790 |
| 2018-12-19 | $15.56 | $16.82 | $15.56 | $16.40 | $8.62 | 26,746,870 |
| 2018-12-18 | $15.40 | $15.57 | $15.09 | $15.29 | $8.04 | 5,738,650 |
| 2018-12-17 | $15.27 | $15.99 | $15.15 | $15.66 | $8.23 | 9,330,940 |
| 2018-12-14 | $15.47 | $16.20 | $15.21 | $15.59 | $8.20 | 13,633,180 |
| 2018-12-13 | $14.60 | $15.98 | $14.60 | $15.40 | $8.10 | 9,145,730 |
| 2018-12-12 | $14.91 | $14.96 | $14.56 | $14.60 | $7.67 | 2,694,450 |
| 2018-12-11 | $14.68 | $14.91 | $14.54 | $14.91 | $7.84 | 3,301,340 |
| 2018-12-10 | $14.21 | $14.64 | $14.21 | $14.53 | $7.64 | 1,965,620 |
| 2018-12-07 | $14.42 | $14.73 | $14.41 | $14.48 | $7.61 | 2,023,000 |
| 2018-12-06 | $14.72 | $14.84 | $14.41 | $14.42 | $7.58 | 2,733,320 |
| 2018-12-05 | $14.78 | $14.94 | $14.61 | $14.81 | $7.79 | 2,680,700 |
| 2018-12-04 | $15.09 | $15.15 | $14.95 | $15.10 | $7.94 | 3,248,070 |
| 2018-12-03 | $14.96 | $15.14 | $14.75 | $15.09 | $7.93 | 4,273,570 |
| 2018-11-30 | $14.25 | $14.60 | $14.11 | $14.55 | $7.65 | 2,265,520 |
| 2018-11-29 | $15.03 | $15.10 | $14.31 | $14.31 | $7.52 | 2,803,000 |
| 2018-11-28 | $14.58 | $14.95 | $14.36 | $14.89 | $7.83 | 3,112,260 |
| 2018-11-27 | $14.48 | $14.77 | $14.47 | $14.57 | $7.66 | 2,435,460 |
| 2018-11-26 | $14.48 | $14.55 | $14.28 | $14.34 | $7.54 | 2,338,600 |
| 2018-11-23 | $15.42 | $15.54 | $14.00 | $14.29 | $7.51 | 5,303,340 |
| 2018-11-22 | $15.61 | $15.68 | $15.32 | $15.41 | $8.10 | 2,802,980 |
| 2018-11-21 | $15.32 | $15.65 | $15.25 | $15.60 | $8.20 | 2,964,510 |
| 2018-11-20 | $15.62 | $15.87 | $15.39 | $15.49 | $8.14 | 4,306,910 |
| 2018-11-19 | $15.95 | $15.98 | $15.49 | $15.76 | $8.28 | 4,787,470 |
| 2018-11-16 | $16.19 | $16.20 | $15.82 | $15.89 | $8.35 | 6,119,970 |
| 2018-11-15 | $15.56 | $16.08 | $15.52 | $16.03 | $8.43 | 8,864,050 |
| 2018-11-14 | $15.60 | $15.69 | $15.42 | $15.49 | $8.14 | 5,437,450 |
| 2018-11-13 | $15.45 | $15.76 | $15.32 | $15.68 | $8.24 | 8,155,040 |
| 2018-11-12 | $14.92 | $15.76 | $14.90 | $15.71 | $8.26 | 7,409,030 |
| 2018-11-09 | $14.78 | $15.23 | $14.71 | $14.96 | $7.86 | 3,553,030 |
| 2018-11-08 | $15.39 | $15.39 | $14.87 | $14.89 | $7.83 | 3,928,900 |
| 2018-11-07 | $15.11 | $15.47 | $14.95 | $15.26 | $8.02 | 5,829,430 |
| 2018-11-06 | $15.08 | $15.22 | $14.78 | $15.06 | $7.92 | 4,519,600 |
| 2018-11-05 | $15.60 | $15.78 | $15.05 | $15.27 | $8.03 | 7,443,820 |
| 2018-11-02 | $15.39 | $15.47 | $15.15 | $15.46 | $8.13 | 6,526,900 |
| 2018-11-01 | $15.10 | $15.40 | $14.95 | $15.15 | $7.96 | 6,161,800 |
| 2018-10-31 | $14.71 | $15.17 | $14.68 | $14.99 | $7.88 | 4,497,770 |
| 2018-10-30 | $14.35 | $14.75 | $14.07 | $14.67 | $7.71 | 3,508,090 |
| 2018-10-29 | $14.84 | $14.90 | $14.35 | $14.40 | $7.57 | 2,858,410 |
| 2018-10-26 | $14.72 | $15.00 | $14.62 | $14.81 | $7.79 | 4,080,390 |
| 2018-10-25 | $14.30 | $14.63 | $14.14 | $14.51 | $7.63 | 4,851,400 |
| 2018-10-24 | $15.12 | $15.40 | $14.61 | $15.00 | $7.89 | 4,650,510 |
| 2018-10-23 | $15.44 | $15.55 | $15.01 | $15.21 | $8.00 | 6,542,320 |
| 2018-10-22 | $14.85 | $15.81 | $14.83 | $15.58 | $8.19 | 10,648,930 |
| 2018-10-19 | $13.90 | $15.05 | $13.78 | $14.95 | $7.86 | 8,206,030 |
| 2018-10-18 | $14.30 | $14.45 | $13.90 | $14.26 | $7.50 | 4,034,580 |
| 2018-10-17 | $14.21 | $14.47 | $13.88 | $14.44 | $7.59 | 5,206,860 |
| 2018-10-16 | $14.08 | $14.25 | $13.72 | $13.89 | $7.30 | 3,763,780 |
| 2018-10-15 | $13.87 | $14.44 | $13.78 | $14.06 | $7.39 | 5,026,660 |
| 2018-10-12 | $13.48 | $14.06 | $13.07 | $13.84 | $7.28 | 4,399,890 |
| 2018-10-11 | $14.10 | $14.14 | $13.24 | $13.35 | $7.02 | 4,666,630 |
| 2018-10-10 | $13.91 | $15.31 | $13.91 | $14.71 | $7.73 | 5,026,290 |
| 2018-10-09 | $13.90 | $14.13 | $13.81 | $14.00 | $7.36 | 1,660,800 |
| 2018-10-08 | $14.20 | $14.36 | $13.85 | $13.86 | $7.29 | 2,324,080 |
| 2018-10-05 | $14.59 | $14.59 | $14.59 | $14.59 | $7.67 | 0 |
| 2018-10-04 | $14.59 | $14.59 | $14.59 | $14.59 | $7.67 | 0 |
| 2018-10-03 | $14.59 | $14.59 | $14.59 | $14.59 | $7.67 | 0 |
| 2018-10-02 | $14.59 | $14.59 | $14.59 | $14.59 | $7.67 | 0 |
| 2018-10-01 | $14.59 | $14.59 | $14.59 | $14.59 | $7.67 | 0 |
| 2018-09-28 | $14.29 | $14.64 | $14.26 | $14.59 | $7.67 | 2,246,200 |
| 2018-09-27 | $14.90 | $14.90 | $14.22 | $14.24 | $7.49 | 3,205,000 |
| 2018-09-26 | $14.90 | $14.94 | $14.65 | $14.87 | $7.82 | 3,223,370 |
| 2018-09-25 | $14.60 | $14.88 | $14.56 | $14.87 | $7.82 | 2,707,460 |
| 2018-09-24 | $14.68 | $14.68 | $14.68 | $14.68 | $7.72 | 0 |
| 2018-09-21 | $14.59 | $14.77 | $14.43 | $14.68 | $7.72 | 2,105,600 |
| 2018-09-20 | $14.62 | $14.72 | $14.45 | $14.47 | $7.61 | 2,034,560 |
| 2018-09-19 | $14.40 | $14.80 | $14.40 | $14.60 | $7.67 | 2,664,870 |
| 2018-09-18 | $14.08 | $14.49 | $14.08 | $14.48 | $7.61 | 1,900,090 |
| 2018-09-17 | $14.55 | $14.55 | $14.14 | $14.15 | $7.44 | 1,827,470 |
| 2018-09-14 | $15.09 | $15.09 | $14.58 | $14.60 | $7.67 | 2,042,050 |
| 2018-09-13 | $14.81 | $15.00 | $14.65 | $14.89 | $7.83 | 2,846,070 |
| 2018-09-12 | $14.58 | $14.74 | $14.46 | $14.64 | $7.70 | 2,070,650 |
| 2018-09-11 | $14.43 | $14.71 | $14.35 | $14.62 | $7.69 | 2,347,760 |
| 2018-09-10 | $14.84 | $15.00 | $14.41 | $14.43 | $7.59 | 2,583,040 |
| 2018-09-07 | $15.18 | $15.49 | $14.85 | $15.00 | $7.89 | 2,602,440 |
| 2018-09-06 | $15.09 | $15.47 | $15.02 | $15.14 | $7.96 | 2,499,120 |
| 2018-09-05 | $15.37 | $15.64 | $15.16 | $15.20 | $7.99 | 3,096,560 |
| 2018-09-04 | $15.12 | $15.44 | $14.97 | $15.31 | $8.05 | 2,465,180 |
| 2018-09-03 | $15.45 | $15.65 | $14.60 | $15.10 | $7.94 | 3,132,920 |
| 2018-08-31 | $15.34 | $15.73 | $15.28 | $15.46 | $8.13 | 2,431,950 |
| 2018-08-30 | $16.09 | $16.20 | $15.52 | $15.55 | $8.17 | 2,830,060 |
| 2018-08-29 | $16.04 | $16.15 | $15.91 | $16.14 | $8.48 | 2,529,960 |
| 2018-08-28 | $16.10 | $16.47 | $15.96 | $16.09 | $8.46 | 4,398,700 |
| 2018-08-27 | $15.63 | $16.16 | $15.63 | $16.15 | $8.49 | 4,418,900 |
| 2018-08-24 | $15.88 | $15.93 | $15.60 | $15.62 | $8.21 | 2,906,900 |
| 2018-08-23 | $15.75 | $16.12 | $15.66 | $16.00 | $8.41 | 3,862,350 |
| 2018-08-22 | $16.01 | $16.09 | $15.68 | $15.71 | $8.26 | 2,952,450 |
| 2018-08-21 | $15.85 | $16.16 | $15.57 | $16.12 | $8.47 | 4,648,880 |
| 2018-08-20 | $15.25 | $15.80 | $15.23 | $15.80 | $8.31 | 3,258,360 |
| 2018-08-17 | $15.72 | $15.84 | $15.23 | $15.26 | $8.02 | 2,733,150 |
| 2018-08-16 | $15.19 | $15.95 | $15.12 | $15.50 | $8.15 | 2,830,430 |
| 2018-08-15 | $15.94 | $16.15 | $15.39 | $15.58 | $8.19 | 2,582,760 |
| 2018-08-14 | $16.19 | $16.30 | $15.94 | $16.01 | $8.42 | 2,725,430 |
| 2018-08-13 | $15.58 | $16.22 | $15.38 | $16.22 | $8.53 | 4,361,850 |
| 2018-08-10 | $15.40 | $15.93 | $15.32 | $15.81 | $8.31 | 3,779,250 |
| 2018-08-09 | $14.88 | $15.64 | $14.73 | $15.38 | $8.08 | 3,963,040 |
| 2018-08-08 | $15.92 | $15.98 | $14.90 | $14.97 | $7.87 | 5,048,820 |
| 2018-08-07 | $15.83 | $16.18 | $15.18 | $16.12 | $8.47 | 4,687,910 |
| 2018-08-06 | $17.26 | $17.45 | $15.85 | $15.90 | $8.36 | 6,274,480 |
| 2018-08-03 | $18.05 | $18.24 | $17.52 | $17.60 | $9.25 | 5,771,750 |
| 2018-08-02 | $17.72 | $18.60 | $17.52 | $18.41 | $9.68 | 10,536,640 |
| 2018-08-01 | $17.60 | $17.89 | $17.35 | $17.73 | $9.32 | 3,543,500 |
| 2018-07-31 | $17.39 | $17.66 | $17.39 | $17.58 | $9.24 | 1,760,010 |
| 2018-07-30 | $17.70 | $17.90 | $17.33 | $17.44 | $9.17 | 2,904,060 |
| 2018-07-27 | $17.85 | $18.14 | $17.78 | $17.88 | $9.40 | 2,404,540 |
| 2018-07-26 | $18.60 | $18.75 | $17.92 | $17.94 | $9.43 | 5,029,480 |
| 2018-07-25 | $19.01 | $19.20 | $18.60 | $18.65 | $9.80 | 4,652,900 |
| 2018-07-24 | $18.85 | $19.04 | $18.67 | $18.97 | $9.97 | 4,817,500 |
| 2018-07-23 | $18.62 | $18.83 | $18.43 | $18.72 | $9.84 | 3,864,740 |
| 2018-07-20 | $18.35 | $18.79 | $18.11 | $18.62 | $9.79 | 4,152,830 |
| 2018-07-19 | $18.66 | $18.89 | $18.28 | $18.52 | $9.74 | 4,474,680 |
| 2018-07-18 | $19.45 | $19.55 | $18.80 | $18.84 | $9.90 | 8,045,110 |
| 2018-07-17 | $18.79 | $19.22 | $18.50 | $19.20 | $10.09 | 6,463,690 |
| 2018-07-16 | $19.20 | $19.48 | $18.80 | $18.96 | $9.97 | 8,683,640 |
| 2018-07-13 | $18.82 | $18.82 | $18.44 | $18.73 | $9.85 | 6,638,600 |
| 2018-07-12 | $18.10 | $18.80 | $18.10 | $18.70 | $9.83 | 8,438,780 |
| 2018-07-11 | $18.28 | $18.28 | $17.26 | $17.84 | $9.38 | 6,862,090 |
| 2018-07-10 | $18.39 | $18.77 | $18.31 | $18.72 | $9.84 | 6,005,340 |
| 2018-07-09 | $18.09 | $18.45 | $18.00 | $18.39 | $9.67 | 4,640,920 |
| 2018-07-06 | $17.70 | $18.28 | $17.08 | $17.83 | $9.37 | 6,066,820 |
| 2018-07-05 | $18.18 | $18.35 | $17.60 | $17.70 | $9.30 | 4,243,750 |
| 2018-07-04 | $18.96 | $18.98 | $17.50 | $18.00 | $9.46 | 7,737,130 |
| 2018-07-03 | $18.40 | $19.20 | $18.25 | $19.15 | $10.07 | 7,230,380 |
| 2018-07-02 | $19.02 | $19.25 | $18.13 | $18.45 | $9.70 | 7,205,870 |
| 2018-06-29 | $18.40 | $19.15 | $18.27 | $19.06 | $10.02 | 7,860,510 |
| 2018-06-28 | $18.55 | $19.07 | $18.35 | $18.49 | $9.72 | 7,082,140 |
| 2018-06-27 | $18.43 | $19.09 | $18.33 | $18.58 | $9.66 | 7,289,920 |
| 2018-06-26 | $17.39 | $18.39 | $17.33 | $18.34 | $9.54 | 6,529,330 |
| 2018-06-25 | $18.50 | $18.67 | $17.95 | $17.95 | $9.34 | 5,854,390 |
| 2018-06-22 | $17.77 | $18.66 | $17.61 | $18.25 | $9.49 | 6,799,320 |
| 2018-06-21 | $19.93 | $20.29 | $18.08 | $18.08 | $9.40 | 11,720,290 |
| 2018-06-20 | $19.57 | $20.45 | $19.51 | $20.09 | $10.45 | 8,453,500 |
| 2018-06-19 | $20.50 | $21.48 | $19.57 | $19.57 | $10.18 | 12,520,480 |
| 2018-06-18 | $21.74 | $21.74 | $21.74 | $21.74 | $11.31 | 0 |
| 2018-06-15 | $23.59 | $23.88 | $21.50 | $21.74 | $11.31 | 20,831,870 |
| 2018-06-14 | $22.30 | $23.98 | $21.84 | $23.80 | $12.38 | 19,749,850 |
| 2018-06-13 | $22.90 | $24.44 | $22.85 | $22.92 | $11.92 | 18,012,280 |
| 2018-06-12 | $23.36 | $23.48 | $22.40 | $23.25 | $12.09 | 12,536,850 |
| 2018-06-11 | $23.05 | $24.00 | $22.63 | $23.59 | $12.27 | 16,659,650 |
| 2018-06-08 | $22.98 | $23.87 | $22.52 | $23.18 | $12.05 | 14,987,440 |
| 2018-06-07 | $23.00 | $23.46 | $22.40 | $23.18 | $12.05 | 11,995,960 |
| 2018-06-06 | $22.65 | $23.68 | $22.60 | $23.04 | $11.98 | 14,592,190 |
| 2018-06-05 | $22.00 | $22.90 | $21.96 | $22.80 | $11.86 | 12,638,740 |
| 2018-06-04 | $21.25 | $23.00 | $21.21 | $22.12 | $11.50 | 11,601,110 |
| 2018-06-01 | $20.87 | $21.85 | $20.54 | $21.18 | $11.01 | 8,596,280 |
| 2018-05-31 | $20.69 | $21.15 | $20.09 | $21.05 | $10.95 | 8,669,970 |
| 2018-05-30 | $22.18 | $22.35 | $20.75 | $20.75 | $10.79 | 14,337,620 |
| 2018-05-29 | $22.47 | $24.62 | $22.05 | $23.05 | $11.99 | 19,332,790 |
| 2018-05-28 | $23.45 | $23.75 | $22.37 | $22.38 | $11.64 | 11,976,260 |
| 2018-05-25 | $22.98 | $23.86 | $22.89 | $22.97 | $11.95 | 11,844,630 |
| 2018-05-24 | $22.56 | $23.32 | $22.45 | $23.08 | $12.00 | 12,866,810 |
| 2018-05-23 | $22.74 | $23.23 | $22.55 | $22.69 | $11.80 | 15,770,440 |
| 2018-05-22 | $21.85 | $24.00 | $21.82 | $23.24 | $12.09 | 26,812,760 |
| 2018-05-21 | $21.56 | $21.94 | $21.33 | $21.82 | $11.35 | 7,998,020 |
| 2018-05-18 | $21.36 | $21.44 | $20.71 | $21.17 | $11.01 | 5,056,370 |
| 2018-05-17 | $21.30 | $21.44 | $20.97 | $21.37 | $11.11 | 6,059,660 |
| 2018-05-16 | $21.00 | $22.40 | $21.00 | $21.46 | $11.16 | 11,087,450 |
| 2018-05-15 | $20.60 | $21.41 | $20.60 | $21.35 | $11.10 | 7,100,480 |
| 2018-05-14 | $20.42 | $21.00 | $20.42 | $20.73 | $10.78 | 4,730,520 |
| 2018-05-11 | $21.01 | $21.11 | $20.25 | $20.33 | $10.57 | 4,341,710 |
| 2018-05-10 | $21.05 | $21.11 | $20.70 | $21.04 | $10.94 | 4,193,280 |
| 2018-05-09 | $20.80 | $21.11 | $20.71 | $21.05 | $10.95 | 3,967,990 |
| 2018-05-08 | $20.77 | $21.23 | $20.61 | $20.90 | $10.87 | 5,247,670 |
| 2018-05-07 | $20.46 | $20.91 | $20.44 | $20.79 | $10.81 | 4,868,920 |
| 2018-05-04 | $20.43 | $20.79 | $20.12 | $20.20 | $10.51 | 3,737,420 |
| 2018-05-03 | $19.75 | $20.87 | $19.40 | $20.59 | $10.71 | 5,395,190 |
| 2018-05-02 | $20.30 | $20.59 | $19.33 | $19.56 | $10.17 | 4,517,900 |
| 2018-05-01 | $20.25 | $20.25 | $20.25 | $20.25 | $10.53 | 0 |
| 2018-04-30 | $20.25 | $20.25 | $20.25 | $20.25 | $10.53 | 0 |
| 2018-04-27 | $20.22 | $20.55 | $20.02 | $20.25 | $10.53 | 3,392,300 |
| 2018-04-26 | $20.96 | $21.15 | $20.08 | $20.10 | $10.45 | 7,072,630 |
| 2018-04-25 | $21.02 | $21.95 | $21.02 | $21.24 | $11.05 | 6,833,680 |
| 2018-04-24 | $20.39 | $21.21 | $20.30 | $21.19 | $11.02 | 5,818,190 |
| 2018-04-23 | $20.22 | $20.60 | $19.98 | $20.40 | $10.61 | 4,877,030 |
| 2018-04-20 | $21.09 | $21.30 | $19.98 | $20.00 | $10.40 | 9,238,580 |
| 2018-04-19 | $22.38 | $22.38 | $21.48 | $21.48 | $11.17 | 8,515,150 |
| 2018-04-18 | $23.00 | $23.15 | $21.02 | $22.38 | $11.64 | 11,477,280 |
| 2018-04-17 | $23.01 | $23.72 | $22.62 | $22.66 | $11.78 | 8,781,810 |
| 2018-04-16 | $23.11 | $23.23 | $22.52 | $22.97 | $11.95 | 8,453,470 |
| 2018-04-13 | $23.61 | $24.71 | $23.55 | $23.60 | $12.27 | 12,169,990 |
| 2018-04-12 | $23.57 | $23.97 | $23.07 | $23.49 | $12.22 | 10,654,560 |
| 2018-04-11 | $23.27 | $23.98 | $22.95 | $23.59 | $12.27 | 10,661,620 |
| 2018-04-10 | $24.15 | $24.48 | $22.40 | $23.19 | $12.06 | 18,375,630 |
| 2018-04-09 | $23.48 | $24.94 | $23.38 | $24.86 | $12.93 | 15,083,560 |
| 2018-04-06 | $23.87 | $23.87 | $23.87 | $23.87 | $12.41 | 0 |
| 2018-04-05 | $23.87 | $23.87 | $23.87 | $23.87 | $12.41 | 0 |
| 2018-04-04 | $25.47 | $25.75 | $23.85 | $23.87 | $12.41 | 19,093,390 |
| 2018-04-03 | $23.00 | $25.15 | $22.80 | $25.08 | $13.04 | 21,181,790 |
| 2018-04-02 | $23.46 | $24.99 | $23.02 | $23.77 | $12.36 | 20,804,530 |
| 2018-03-30 | $22.79 | $23.69 | $22.70 | $23.40 | $12.17 | 16,100,360 |
| 2018-03-29 | $23.19 | $23.40 | $22.22 | $22.56 | $11.73 | 11,077,660 |
| 2018-03-28 | $22.00 | $23.37 | $21.78 | $22.80 | $11.86 | 16,213,400 |
| 2018-03-27 | $21.37 | $23.38 | $21.37 | $22.55 | $11.73 | 15,284,050 |
| 2018-03-26 | $20.01 | $21.35 | $19.00 | $21.28 | $11.07 | 10,787,200 |
| 2018-03-23 | $21.50 | $22.07 | $20.73 | $20.73 | $10.78 | 14,881,500 |
| 2018-03-22 | $22.96 | $23.59 | $22.84 | $23.03 | $11.98 | 13,700,660 |
| 2018-03-21 | $23.42 | $24.23 | $22.73 | $22.84 | $11.88 | 21,492,120 |
| 2018-03-20 | $23.00 | $24.88 | $22.80 | $23.85 | $12.40 | 31,840,470 |
| 2018-03-19 | $20.55 | $22.78 | $20.55 | $22.78 | $11.85 | 18,634,920 |
| 2018-03-16 | $21.09 | $21.30 | $20.68 | $20.71 | $10.77 | 6,516,010 |
| 2018-03-15 | $21.60 | $21.77 | $20.20 | $21.01 | $10.93 | 12,648,530 |
| 2018-03-14 | $21.73 | $22.68 | $21.71 | $22.28 | $11.59 | 11,930,620 |
| 2018-03-13 | $22.53 | $22.75 | $21.71 | $21.81 | $11.34 | 11,927,330 |
| 2018-03-12 | $23.28 | $23.65 | $22.52 | $22.80 | $11.86 | 14,569,780 |
| 2018-03-09 | $22.20 | $22.88 | $22.10 | $22.88 | $11.90 | 14,597,630 |
| 2018-03-08 | $21.46 | $22.69 | $21.37 | $22.46 | $11.68 | 16,031,060 |
| 2018-03-07 | $21.31 | $21.85 | $21.20 | $21.45 | $11.16 | 9,087,560 |
| 2018-03-06 | $21.32 | $22.22 | $21.13 | $21.51 | $11.19 | 13,290,800 |
| 2018-03-05 | $21.17 | $21.95 | $21.00 | $21.59 | $11.23 | 13,530,620 |
| 2018-03-02 | $19.70 | $21.80 | $19.60 | $20.69 | $10.76 | 13,672,590 |
| 2018-03-01 | $19.64 | $20.06 | $19.40 | $19.95 | $10.38 | 6,715,810 |
| 2018-02-28 | $19.88 | $19.97 | $19.50 | $19.70 | $10.25 | 7,745,700 |
| 2018-02-27 | $20.05 | $20.46 | $19.82 | $20.21 | $10.51 | 9,605,010 |
| 2018-02-26 | $19.75 | $20.48 | $19.40 | $19.99 | $10.40 | 10,729,070 |
| 2018-02-23 | $18.58 | $19.19 | $18.48 | $19.15 | $9.96 | 7,132,800 |
| 2018-02-22 | $18.40 | $18.63 | $18.20 | $18.55 | $9.65 | 3,958,260 |
| 2018-02-21 | $18.08 | $18.08 | $18.08 | $18.08 | $9.40 | 0 |
| 2018-02-20 | $18.08 | $18.08 | $18.08 | $18.08 | $9.40 | 0 |
| 2018-02-19 | $18.08 | $18.08 | $18.08 | $18.08 | $9.40 | 0 |
| 2018-02-16 | $18.08 | $18.08 | $18.08 | $18.08 | $9.40 | 0 |
| 2018-02-15 | $18.08 | $18.08 | $18.08 | $18.08 | $9.40 | 0 |
| 2018-02-14 | $18.47 | $18.78 | $17.91 | $18.08 | $9.40 | 4,786,540 |
| 2018-02-13 | $19.12 | $19.32 | $18.45 | $18.45 | $9.60 | 6,863,960 |
| 2018-02-12 | $18.70 | $19.32 | $18.45 | $19.11 | $9.94 | 7,513,960 |
| 2018-02-09 | $18.50 | $18.99 | $18.00 | $18.29 | $9.51 | 7,382,500 |
| 2018-02-08 | $18.50 | $19.38 | $18.50 | $19.09 | $9.93 | 7,010,720 |
| 2018-02-07 | $19.17 | $19.33 | $17.60 | $18.93 | $9.84 | 10,738,480 |
| 2018-02-06 | $19.50 | $20.20 | $18.52 | $18.52 | $9.63 | 10,650,400 |
| 2018-02-05 | $21.60 | $22.26 | $20.37 | $20.58 | $10.70 | 10,550,030 |
| 2018-02-02 | $21.80 | $22.98 | $21.50 | $22.60 | $11.75 | 10,393,600 |
| 2018-02-01 | $22.35 | $22.78 | $21.65 | $21.88 | $11.38 | 9,010,010 |
| 2018-01-31 | $24.10 | $24.15 | $22.20 | $22.30 | $11.60 | 14,016,480 |
| 2018-01-30 | $24.90 | $25.39 | $24.34 | $24.60 | $12.79 | 10,280,860 |
| 2018-01-29 | $23.83 | $25.00 | $23.63 | $24.96 | $12.98 | 15,258,970 |
| 2018-01-26 | $24.40 | $24.80 | $23.88 | $23.95 | $12.46 | 12,313,670 |
| 2018-01-25 | $24.58 | $25.81 | $24.08 | $24.89 | $12.94 | 15,520,810 |
| 2018-01-24 | $24.30 | $25.23 | $24.11 | $24.58 | $12.78 | 14,220,070 |
| 2018-01-23 | $24.27 | $24.52 | $23.81 | $24.38 | $12.68 | 11,907,440 |
| 2018-01-22 | $25.01 | $25.20 | $23.66 | $23.98 | $12.47 | 17,034,920 |
| 2018-01-19 | $25.40 | $26.64 | $25.38 | $25.86 | $13.45 | 15,441,770 |
| 2018-01-18 | $27.70 | $27.70 | $25.79 | $25.88 | $13.46 | 22,899,470 |
| 2018-01-17 | $26.76 | $28.67 | $26.40 | $28.03 | $14.58 | 27,203,080 |
| 2018-01-16 | $26.00 | $27.89 | $25.00 | $26.76 | $13.92 | 24,045,690 |
| 2018-01-15 | $27.23 | $28.90 | $27.23 | $27.60 | $14.35 | 26,351,880 |
| 2018-01-12 | $28.02 | $28.93 | $27.30 | $27.92 | $14.52 | 31,957,050 |
| 2018-01-11 | $28.54 | $30.80 | $28.40 | $29.64 | $15.41 | 49,000,450 |
| 2018-01-10 | $28.05 | $28.05 | $27.31 | $28.05 | $14.59 | 7,504,050 |
| 2018-01-09 | $25.50 | $25.50 | $25.50 | $25.50 | $13.26 | 78,140 |
| 2018-01-08 | $23.18 | $23.18 | $23.18 | $23.18 | $12.05 | 79,300 |
| 2018-01-05 | $21.07 | $21.07 | $21.07 | $21.07 | $10.96 | 67,030 |
| 2018-01-04 | $19.15 | $19.15 | $19.15 | $19.15 | $9.96 | 25,690 |
| 2018-01-03 | $17.41 | $17.41 | $17.41 | $17.41 | $9.05 | 32,190 |
| 2018-01-02 | $15.83 | $15.83 | $15.83 | $15.83 | $8.23 | 19,420 |
| 2018-01-01 | $14.39 | $14.39 | $14.39 | $14.39 | $7.48 | 0 |
| 2017-12-29 | $11.99 | $14.39 | $11.99 | $14.39 | $7.48 | 33,890 |