Hangzhou Todaytec Digital Company Ltd (300743) Exchange: SHE
Data as of July 17, 2025
$17.11 ($-0.10) -0.58%
Hangzhou Todaytec Digital Company Ltd - Daily Information
Click for more stock information on Hangzhou Todaytec Digital Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $17.16 |
| Previous Close | $17.11 |
| High | $17.37 |
| Low | $16.99 |
| Adjusted Open | $17.16 |
| Previous Adjusted Close | $17.11 |
| Adjusted High | $17.37 |
| Adjusted Low | $16.99 |
Invest in Hangzhou Todaytec Digital Company Ltd (300743)
Historical Stock Data for Hangzhou Todaytec Digital Company Ltd (300743)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $17.16 | $17.37 | $16.99 | $17.11 | $17.11 | 4,093,080 |
| 2025-05-08 | $16.81 | $17.24 | $16.81 | $17.21 | $17.21 | 5,236,070 |
| 2025-05-07 | $16.62 | $17.06 | $16.62 | $17.04 | $17.04 | 5,915,900 |
| 2025-05-06 | $16.41 | $16.60 | $16.24 | $16.58 | $16.58 | 3,890,190 |
| 2025-04-30 | $15.98 | $16.33 | $15.90 | $16.24 | $16.24 | 4,437,100 |
| 2025-04-29 | $15.50 | $15.96 | $15.50 | $15.89 | $15.89 | 2,985,980 |
| 2025-04-28 | $15.63 | $15.74 | $15.32 | $15.62 | $15.62 | 3,167,650 |
| 2025-04-25 | $15.55 | $15.89 | $15.50 | $15.70 | $15.70 | 2,986,670 |
| 2025-04-24 | $15.56 | $15.74 | $15.34 | $15.53 | $15.53 | 3,268,970 |
| 2025-04-23 | $15.47 | $15.60 | $15.37 | $15.56 | $15.56 | 4,290,320 |
| 2025-04-22 | $15.43 | $15.75 | $15.19 | $15.31 | $15.31 | 7,195,000 |
| 2025-04-21 | $14.70 | $15.09 | $14.57 | $15.09 | $15.09 | 3,037,790 |
| 2025-04-18 | $14.62 | $14.77 | $14.47 | $14.69 | $14.69 | 2,407,070 |
| 2025-04-17 | $14.30 | $14.71 | $14.20 | $14.60 | $14.60 | 2,440,170 |
| 2025-04-16 | $14.52 | $14.65 | $14.23 | $14.48 | $14.48 | 3,366,360 |
| 2025-04-15 | $14.28 | $14.93 | $14.09 | $14.62 | $14.62 | 5,012,210 |
| 2025-04-14 | $14.30 | $14.54 | $14.15 | $14.24 | $14.24 | 3,019,540 |
| 2025-04-11 | $13.91 | $14.27 | $13.78 | $14.05 | $14.05 | 3,393,370 |
| 2025-04-10 | $13.87 | $14.33 | $13.82 | $13.99 | $13.99 | 5,477,350 |
| 2025-04-09 | $12.97 | $13.38 | $11.90 | $13.31 | $13.31 | 6,539,120 |
| 2025-04-08 | $13.20 | $13.75 | $12.71 | $13.22 | $13.22 | 5,876,420 |
| 2025-04-07 | $15.00 | $15.00 | $12.78 | $12.80 | $12.80 | 6,742,610 |
| 2025-04-03 | $16.13 | $16.28 | $15.68 | $15.97 | $15.97 | 2,961,700 |
| 2025-04-02 | $15.93 | $16.53 | $15.80 | $16.26 | $16.26 | 3,735,740 |
| 2025-04-01 | $15.75 | $16.21 | $15.75 | $15.87 | $15.87 | 3,527,640 |
| 2025-03-31 | $15.57 | $15.89 | $15.29 | $15.75 | $15.75 | 3,365,580 |
| 2025-03-28 | $16.03 | $16.07 | $15.59 | $15.62 | $15.62 | 2,823,410 |
| 2025-03-27 | $16.13 | $16.13 | $15.65 | $15.93 | $15.93 | 3,243,630 |
| 2025-03-26 | $15.88 | $16.26 | $15.80 | $16.05 | $16.05 | 3,608,980 |
| 2025-03-25 | $15.90 | $16.29 | $15.55 | $15.90 | $15.90 | 4,829,350 |
| 2025-03-24 | $16.79 | $16.87 | $15.52 | $16.00 | $16.00 | 6,167,840 |
| 2025-03-21 | $17.65 | $17.65 | $16.77 | $16.82 | $16.82 | 5,223,360 |
| 2025-03-20 | $17.57 | $17.83 | $17.23 | $17.67 | $17.67 | 5,278,090 |
| 2025-03-19 | $17.58 | $17.85 | $17.41 | $17.57 | $17.57 | 5,613,970 |
| 2025-03-18 | $16.89 | $17.87 | $16.89 | $17.62 | $17.62 | 8,564,450 |
| 2025-03-17 | $16.95 | $16.98 | $16.60 | $16.89 | $16.89 | 3,551,520 |
| 2025-03-14 | $16.53 | $16.86 | $16.26 | $16.86 | $16.86 | 4,613,850 |
| 2025-03-13 | $16.84 | $17.00 | $16.13 | $16.54 | $16.54 | 6,171,320 |
| 2025-03-12 | $17.40 | $17.46 | $16.71 | $17.01 | $17.01 | 5,942,300 |
| 2025-03-11 | $17.24 | $17.52 | $17.10 | $17.40 | $17.40 | 3,695,420 |
| 2025-03-10 | $17.66 | $18.27 | $17.51 | $17.57 | $17.57 | 5,128,440 |
| 2025-03-07 | $17.53 | $17.90 | $17.51 | $17.67 | $17.67 | 4,616,290 |
| 2025-03-06 | $17.35 | $17.76 | $17.32 | $17.59 | $17.59 | 5,337,540 |
| 2025-03-05 | $17.34 | $17.38 | $16.97 | $17.33 | $17.33 | 4,331,210 |
| 2025-03-04 | $16.65 | $17.51 | $16.45 | $17.34 | $17.34 | 5,937,120 |
| 2025-03-03 | $16.59 | $17.03 | $16.42 | $16.68 | $16.68 | 4,383,280 |
| 2025-02-28 | $17.32 | $17.48 | $16.32 | $16.38 | $16.38 | 6,136,590 |
| 2025-02-27 | $17.19 | $17.96 | $17.19 | $17.38 | $17.38 | 7,928,160 |
| 2025-02-26 | $16.85 | $17.57 | $16.85 | $17.14 | $17.14 | 4,902,580 |
| 2025-02-25 | $16.96 | $17.09 | $16.55 | $16.93 | $16.93 | 3,461,070 |
| 2025-02-24 | $17.20 | $17.30 | $16.86 | $17.00 | $17.00 | 4,994,690 |
| 2025-02-20 | $16.84 | $17.15 | $16.73 | $17.03 | $17.03 | 3,248,040 |
| 2025-02-19 | $16.54 | $16.87 | $16.52 | $16.74 | $16.74 | 3,200,220 |
| 2025-02-18 | $17.04 | $17.44 | $16.43 | $16.50 | $16.50 | 5,100,480 |
| 2025-02-17 | $16.83 | $17.18 | $16.72 | $17.15 | $17.15 | 4,381,670 |
| 2025-02-14 | $16.72 | $17.00 | $16.64 | $16.75 | $16.75 | 3,758,160 |
| 2025-02-13 | $17.10 | $17.20 | $16.64 | $16.69 | $16.69 | 4,002,170 |
| 2025-02-12 | $17.08 | $17.22 | $16.81 | $17.10 | $17.10 | 3,971,150 |
| 2025-02-11 | $16.81 | $17.11 | $16.54 | $17.05 | $17.05 | 4,963,440 |
| 2025-02-10 | $16.45 | $16.88 | $16.35 | $16.79 | $16.79 | 5,807,700 |
| 2025-02-07 | $16.36 | $16.72 | $16.07 | $16.36 | $16.36 | 4,299,780 |
| 2025-02-06 | $15.95 | $16.35 | $15.61 | $16.33 | $16.33 | 4,272,220 |
| 2025-02-05 | $15.75 | $15.95 | $15.72 | $15.83 | $15.83 | 3,429,220 |
| 2025-01-27 | $15.65 | $15.93 | $15.60 | $15.67 | $15.67 | 2,704,160 |
| 2025-01-24 | $15.30 | $15.62 | $15.30 | $15.60 | $15.60 | 2,511,640 |
| 2025-01-23 | $15.50 | $15.72 | $15.40 | $15.40 | $15.40 | 3,117,150 |
| 2025-01-22 | $15.35 | $15.65 | $15.31 | $15.39 | $15.39 | 3,385,170 |
| 2025-01-21 | $15.49 | $15.50 | $15.09 | $15.37 | $15.37 | 2,305,130 |
| 2025-01-20 | $14.98 | $15.38 | $14.90 | $15.31 | $15.31 | 2,392,130 |
| 2025-01-17 | $14.72 | $14.98 | $14.63 | $14.93 | $14.93 | 1,922,040 |
| 2025-01-16 | $14.89 | $15.15 | $14.64 | $14.80 | $14.80 | 2,370,280 |
| 2025-01-15 | $14.98 | $15.06 | $14.80 | $14.84 | $14.84 | 2,135,850 |
| 2025-01-14 | $14.34 | $14.95 | $14.31 | $14.95 | $14.95 | 3,055,830 |
| 2025-01-13 | $13.92 | $14.30 | $13.52 | $14.17 | $14.17 | 2,192,080 |
| 2025-01-09 | $14.41 | $14.77 | $14.23 | $14.58 | $14.58 | 2,364,200 |
| 2025-01-08 | $14.47 | $14.61 | $13.96 | $14.41 | $14.41 | 2,375,170 |
| 2025-01-07 | $14.00 | $14.53 | $13.94 | $14.51 | $14.51 | 2,871,030 |
| 2025-01-06 | $13.94 | $14.12 | $13.31 | $13.92 | $13.92 | 3,047,600 |
| 2025-01-03 | $14.94 | $14.95 | $13.95 | $13.95 | $13.95 | 3,476,520 |
| 2025-01-02 | $15.23 | $15.48 | $14.50 | $14.72 | $14.72 | 2,936,630 |
| 2024-12-31 | $15.83 | $15.98 | $15.21 | $15.23 | $15.23 | 2,588,750 |
| 2024-12-30 | $15.88 | $16.10 | $15.52 | $15.79 | $15.79 | 2,486,000 |
| 2024-12-27 | $15.93 | $16.33 | $15.89 | $16.04 | $16.04 | 2,493,520 |
| 2024-12-26 | $15.68 | $16.20 | $15.62 | $15.94 | $15.94 | 2,884,130 |
| 2024-12-25 | $16.16 | $16.21 | $15.49 | $15.62 | $15.62 | 3,682,290 |
| 2024-12-24 | $16.01 | $16.46 | $15.81 | $16.24 | $16.24 | 3,128,130 |
| 2024-12-23 | $16.84 | $16.85 | $15.90 | $16.10 | $16.10 | 4,401,100 |
| 2024-12-20 | $16.25 | $16.85 | $16.11 | $16.78 | $16.78 | 4,137,840 |
| 2024-12-19 | $15.83 | $16.29 | $15.61 | $16.25 | $16.25 | 3,192,640 |
| 2024-12-18 | $15.88 | $16.17 | $15.29 | $15.99 | $15.99 | 3,633,060 |
| 2024-12-17 | $16.73 | $16.80 | $15.60 | $15.68 | $15.68 | 5,429,720 |
| 2024-12-16 | $16.92 | $17.09 | $16.70 | $16.81 | $16.81 | 3,295,830 |
| 2024-12-13 | $17.08 | $17.31 | $16.83 | $16.85 | $16.85 | 4,582,090 |
| 2024-12-12 | $17.14 | $17.29 | $16.86 | $17.18 | $17.18 | 4,973,680 |
| 2024-12-11 | $16.82 | $17.08 | $16.69 | $17.07 | $17.07 | 4,085,490 |
| 2024-12-10 | $17.40 | $17.56 | $16.75 | $16.87 | $16.87 | 5,720,870 |
| 2024-12-09 | $16.88 | $17.45 | $16.64 | $16.95 | $16.95 | 5,471,780 |
| 2024-12-06 | $16.65 | $17.03 | $16.27 | $16.97 | $16.97 | 5,175,900 |
| 2024-12-05 | $16.45 | $16.71 | $16.37 | $16.59 | $16.59 | 2,854,800 |
| 2024-12-04 | $16.80 | $16.85 | $16.40 | $16.54 | $16.54 | 3,903,370 |
| 2024-12-03 | $16.70 | $17.07 | $16.62 | $16.83 | $16.83 | 4,309,610 |
| 2024-12-02 | $16.36 | $16.84 | $16.32 | $16.69 | $16.69 | 4,821,840 |
| 2024-11-29 | $15.94 | $16.63 | $15.89 | $16.42 | $16.42 | 4,907,630 |
| 2024-11-28 | $16.02 | $16.18 | $15.92 | $15.94 | $15.94 | 2,661,570 |
| 2024-11-27 | $15.77 | $16.03 | $15.02 | $16.02 | $16.02 | 4,308,400 |
| 2024-11-26 | $16.12 | $16.31 | $15.76 | $15.77 | $15.77 | 2,870,480 |
| 2024-11-25 | $15.65 | $16.08 | $15.50 | $16.05 | $16.05 | 5,042,250 |
| 2024-11-22 | $16.38 | $16.66 | $15.50 | $15.61 | $15.61 | 6,635,450 |
| 2024-11-21 | $16.55 | $16.70 | $16.11 | $16.40 | $16.40 | 5,449,660 |
| 2024-11-20 | $16.45 | $16.87 | $16.30 | $16.55 | $16.55 | 6,574,610 |
| 2024-11-19 | $15.86 | $16.53 | $15.86 | $16.53 | $16.53 | 6,114,870 |
| 2024-11-18 | $18.10 | $18.20 | $15.90 | $16.01 | $16.01 | 12,644,410 |
| 2024-11-15 | $17.65 | $18.46 | $17.42 | $18.04 | $18.04 | 14,686,020 |
| 2024-11-14 | $16.90 | $19.48 | $16.70 | $18.05 | $18.05 | 18,554,560 |
| 2024-11-13 | $16.92 | $17.15 | $16.40 | $16.93 | $16.93 | 6,479,520 |
| 2024-11-12 | $17.34 | $17.46 | $16.52 | $16.76 | $16.76 | 8,581,360 |
| 2024-11-11 | $16.19 | $17.59 | $16.11 | $17.31 | $17.31 | 11,914,380 |
| 2024-11-08 | $16.48 | $16.65 | $16.14 | $16.28 | $16.28 | 6,344,180 |
| 2024-11-07 | $15.93 | $16.65 | $15.79 | $16.47 | $16.47 | 6,443,520 |
| 2024-11-06 | $16.09 | $16.28 | $15.98 | $16.06 | $16.06 | 6,786,830 |
| 2024-11-05 | $16.03 | $16.18 | $15.89 | $16.14 | $16.14 | 6,503,490 |
| 2024-11-04 | $15.46 | $15.95 | $15.40 | $15.89 | $15.89 | 4,404,730 |
| 2024-11-01 | $16.10 | $16.20 | $15.39 | $15.40 | $15.40 | 8,276,400 |
| 2024-10-31 | $16.10 | $16.40 | $15.71 | $16.30 | $16.30 | 7,647,920 |
| 2024-10-30 | $16.35 | $16.54 | $15.62 | $15.88 | $15.88 | 8,040,920 |
| 2024-10-29 | $16.62 | $17.15 | $16.29 | $16.35 | $16.35 | 10,576,600 |
| 2024-10-28 | $15.98 | $16.61 | $15.85 | $16.61 | $16.61 | 8,621,110 |
| 2024-10-25 | $15.90 | $16.18 | $15.73 | $16.05 | $16.05 | 7,307,640 |
| 2024-10-24 | $15.61 | $16.27 | $15.61 | $15.94 | $15.94 | 7,175,730 |
| 2024-10-23 | $16.20 | $16.46 | $15.71 | $15.83 | $15.83 | 10,528,600 |
| 2024-10-22 | $17.38 | $17.38 | $16.13 | $16.44 | $16.44 | 16,161,920 |
| 2024-10-21 | $16.31 | $18.48 | $15.72 | $17.75 | $17.75 | 22,336,470 |
| 2024-10-18 | $14.80 | $16.78 | $14.80 | $16.47 | $16.47 | 18,210,920 |
| 2024-10-17 | $14.59 | $16.33 | $14.54 | $14.83 | $14.83 | 14,163,190 |
| 2024-10-16 | $13.60 | $14.16 | $13.50 | $14.03 | $14.03 | 3,525,570 |
| 2024-10-15 | $14.00 | $14.33 | $13.72 | $13.86 | $13.86 | 4,231,870 |
| 2024-10-14 | $13.55 | $13.95 | $13.22 | $13.95 | $13.95 | 4,419,600 |
| 2024-10-11 | $14.16 | $14.32 | $13.20 | $13.41 | $13.41 | 5,502,810 |
| 2024-10-10 | $14.08 | $14.70 | $13.88 | $14.32 | $14.32 | 6,355,750 |
| 2024-10-09 | $15.10 | $15.23 | $13.67 | $13.85 | $13.85 | 8,767,510 |
| 2024-10-08 | $16.90 | $16.90 | $14.86 | $16.00 | $16.00 | 10,878,820 |
| 2024-09-30 | $13.21 | $14.67 | $12.95 | $14.28 | $14.28 | 8,155,140 |
| 2024-09-27 | $12.30 | $12.93 | $12.28 | $12.80 | $12.80 | 4,028,270 |
| 2024-09-26 | $11.97 | $12.20 | $11.92 | $12.19 | $12.19 | 1,848,860 |
| 2024-09-25 | $12.15 | $12.31 | $11.96 | $11.97 | $11.97 | 2,391,500 |
| 2024-09-24 | $11.56 | $12.08 | $11.51 | $11.99 | $11.99 | 2,100,190 |
| 2024-09-23 | $11.52 | $11.67 | $11.42 | $11.55 | $11.55 | 1,002,500 |
| 2024-09-20 | $11.59 | $11.72 | $11.47 | $11.53 | $11.53 | 1,164,030 |
| 2024-09-19 | $11.35 | $11.61 | $11.35 | $11.58 | $11.58 | 1,518,100 |
| 2024-09-18 | $11.44 | $11.46 | $11.05 | $11.27 | $11.27 | 2,303,200 |
| 2024-09-13 | $11.74 | $11.85 | $11.43 | $11.44 | $11.44 | 1,282,850 |
| 2024-09-12 | $11.89 | $12.03 | $11.70 | $11.76 | $11.76 | 1,390,660 |
| 2024-09-11 | $11.84 | $11.94 | $11.77 | $11.82 | $11.82 | 1,113,560 |
| 2024-09-10 | $11.74 | $11.95 | $11.57 | $11.91 | $11.91 | 1,775,100 |
| 2024-09-09 | $11.66 | $11.90 | $11.54 | $11.76 | $11.76 | 1,842,690 |
| 2024-09-06 | $12.20 | $12.24 | $11.77 | $11.80 | $11.80 | 2,435,450 |
| 2024-09-05 | $12.02 | $12.30 | $12.01 | $12.20 | $12.20 | 1,999,860 |
| 2024-09-04 | $12.15 | $12.17 | $11.99 | $12.01 | $12.01 | 1,618,600 |
| 2024-09-03 | $12.04 | $12.24 | $11.94 | $12.13 | $12.13 | 2,249,080 |
| 2024-09-02 | $12.03 | $12.20 | $11.93 | $12.02 | $12.02 | 3,366,710 |
| 2024-08-30 | $11.91 | $12.16 | $11.86 | $12.02 | $12.02 | 2,229,100 |
| 2024-08-29 | $11.77 | $11.98 | $11.54 | $11.90 | $11.90 | 2,036,930 |
| 2024-08-28 | $11.36 | $11.82 | $11.27 | $11.63 | $11.63 | 2,025,110 |
| 2024-08-27 | $11.94 | $12.05 | $11.35 | $11.41 | $11.41 | 2,915,920 |
| 2024-08-26 | $11.38 | $11.83 | $11.38 | $11.77 | $11.77 | 2,000,600 |
| 2024-08-23 | $11.60 | $11.60 | $11.27 | $11.47 | $11.47 | 1,553,800 |
| 2024-08-22 | $11.83 | $11.83 | $11.53 | $11.53 | $11.53 | 1,180,300 |
| 2024-08-21 | $11.60 | $11.82 | $11.60 | $11.75 | $11.75 | 968,140 |
| 2024-08-20 | $11.90 | $11.96 | $11.68 | $11.72 | $11.72 | 1,413,960 |
| 2024-08-19 | $12.24 | $12.24 | $11.64 | $11.85 | $11.85 | 1,790,140 |
| 2024-08-16 | $11.83 | $12.15 | $11.83 | $12.01 | $12.01 | 1,650,800 |
| 2024-08-15 | $11.72 | $12.00 | $11.60 | $11.91 | $11.91 | 1,822,080 |
| 2024-08-14 | $11.80 | $11.83 | $11.69 | $11.74 | $11.74 | 1,141,230 |
| 2024-08-13 | $11.61 | $11.77 | $11.56 | $11.74 | $11.74 | 1,405,600 |
| 2024-08-12 | $11.55 | $11.76 | $11.46 | $11.65 | $11.65 | 1,839,700 |
| 2024-08-09 | $12.01 | $12.01 | $11.63 | $11.63 | $11.63 | 1,622,110 |
| 2024-08-08 | $11.81 | $11.82 | $11.53 | $11.76 | $11.76 | 1,607,260 |
| 2024-08-07 | $11.84 | $12.10 | $11.82 | $11.90 | $11.90 | 1,867,140 |
| 2024-08-06 | $11.74 | $11.95 | $11.66 | $11.83 | $11.83 | 2,103,980 |
| 2024-08-05 | $12.17 | $12.30 | $11.56 | $11.56 | $11.56 | 2,947,310 |
| 2024-08-02 | $12.54 | $12.60 | $12.22 | $12.22 | $12.22 | 1,859,900 |
| 2024-08-01 | $12.65 | $12.78 | $12.57 | $12.66 | $12.66 | 2,150,620 |
| 2024-07-31 | $12.13 | $12.69 | $12.11 | $12.66 | $12.66 | 2,491,960 |
| 2024-07-30 | $12.20 | $12.29 | $11.98 | $12.11 | $12.11 | 1,988,310 |
| 2024-07-29 | $12.05 | $12.33 | $11.99 | $12.20 | $12.20 | 2,255,850 |
| 2024-07-26 | $11.97 | $12.06 | $11.73 | $12.02 | $12.02 | 2,523,720 |
| 2024-07-25 | $11.96 | $12.18 | $11.68 | $12.07 | $12.07 | 2,255,510 |
| 2024-07-24 | $12.13 | $12.20 | $11.89 | $11.96 | $11.96 | 2,439,410 |
| 2024-07-23 | $12.60 | $12.65 | $12.17 | $12.17 | $12.17 | 2,233,130 |
| 2024-07-22 | $12.24 | $12.66 | $12.18 | $12.62 | $12.62 | 2,998,680 |
| 2024-07-19 | $11.95 | $12.40 | $11.83 | $12.25 | $12.25 | 2,266,740 |
| 2024-07-18 | $12.01 | $12.15 | $11.56 | $11.91 | $11.91 | 3,063,640 |
| 2024-07-17 | $12.52 | $12.55 | $12.10 | $12.13 | $12.13 | 2,468,870 |
| 2024-07-16 | $12.54 | $12.68 | $12.33 | $12.47 | $12.47 | 3,007,660 |
| 2024-07-15 | $13.20 | $13.20 | $12.37 | $12.58 | $12.58 | 3,707,900 |
| 2024-07-12 | $13.04 | $13.33 | $13.00 | $13.13 | $13.13 | 3,246,120 |
| 2024-07-11 | $13.07 | $13.20 | $12.90 | $13.09 | $13.09 | 2,984,940 |
| 2024-07-10 | $12.70 | $13.07 | $12.61 | $12.89 | $12.89 | 3,117,490 |
| 2024-07-09 | $12.19 | $12.78 | $12.04 | $12.77 | $12.77 | 3,465,020 |
| 2024-07-08 | $12.43 | $12.53 | $12.13 | $12.21 | $12.21 | 2,810,990 |
| 2024-07-05 | $12.23 | $12.53 | $12.01 | $12.45 | $12.45 | 2,705,890 |
| 2024-07-04 | $12.85 | $12.85 | $12.21 | $12.31 | $12.31 | 3,583,900 |
| 2024-07-03 | $13.12 | $13.20 | $12.66 | $12.80 | $12.80 | 4,226,730 |
| 2024-07-02 | $13.14 | $13.35 | $13.00 | $13.12 | $13.12 | 4,260,840 |
| 2024-07-01 | $13.18 | $13.49 | $12.90 | $13.17 | $13.17 | 6,323,760 |
| 2024-06-28 | $13.15 | $13.65 | $12.99 | $13.54 | $13.54 | 7,461,200 |
| 2024-06-27 | $12.86 | $13.42 | $12.75 | $13.26 | $13.26 | 6,029,860 |
| 2024-06-26 | $12.57 | $12.93 | $12.25 | $12.89 | $12.89 | 4,060,360 |
| 2024-06-25 | $12.34 | $12.78 | $12.21 | $12.59 | $12.59 | 5,146,870 |
| 2024-06-24 | $12.88 | $13.47 | $12.14 | $12.28 | $12.28 | 5,355,710 |
| 2024-06-21 | $12.42 | $12.56 | $12.12 | $12.44 | $12.44 | 2,066,060 |
| 2024-06-20 | $12.59 | $12.79 | $12.41 | $12.42 | $12.42 | 2,289,730 |
| 2024-06-19 | $12.77 | $13.00 | $12.69 | $12.73 | $12.73 | 3,091,560 |
| 2024-06-18 | $12.31 | $12.83 | $12.21 | $12.72 | $12.72 | 3,389,980 |
| 2024-06-17 | $12.48 | $12.50 | $12.22 | $12.28 | $12.28 | 2,319,430 |
| 2024-06-14 | $12.18 | $12.38 | $12.02 | $12.34 | $12.34 | 3,206,460 |
| 2024-06-13 | $12.60 | $12.68 | $12.40 | $12.51 | $12.51 | 2,636,940 |
| 2024-06-12 | $12.40 | $12.66 | $12.32 | $12.54 | $12.54 | 3,184,210 |
| 2024-06-11 | $12.21 | $12.44 | $11.71 | $12.42 | $12.42 | 4,384,370 |
| 2024-06-07 | $12.00 | $12.45 | $11.98 | $12.32 | $12.32 | 5,053,780 |
| 2024-06-06 | $12.63 | $12.64 | $11.65 | $11.81 | $11.81 | 6,663,080 |
| 2024-06-05 | $12.69 | $13.09 | $12.41 | $12.49 | $12.49 | 5,652,320 |
| 2024-06-04 | $13.64 | $13.77 | $12.66 | $12.84 | $12.84 | 10,941,690 |
| 2024-06-03 | $13.10 | $14.38 | $13.01 | $13.86 | $13.86 | 11,404,120 |
| 2024-05-31 | $12.89 | $13.28 | $12.86 | $13.08 | $13.08 | 2,966,430 |
| 2024-05-30 | $12.95 | $13.17 | $12.80 | $12.91 | $12.91 | 2,287,200 |
| 2024-05-29 | $12.79 | $13.15 | $12.79 | $13.03 | $13.03 | 2,215,000 |
| 2024-05-28 | $12.88 | $13.14 | $12.70 | $12.93 | $12.93 | 2,657,940 |
| 2024-05-27 | $12.85 | $13.02 | $12.53 | $12.92 | $12.92 | 3,639,870 |
| 2024-05-24 | $13.10 | $13.10 | $12.71 | $12.76 | $12.76 | 2,560,320 |
| 2024-05-23 | $13.03 | $13.39 | $12.95 | $13.07 | $13.07 | 4,072,630 |
| 2024-05-22 | $13.19 | $13.28 | $12.97 | $13.05 | $13.05 | 3,023,590 |
| 2024-05-21 | $13.18 | $13.29 | $12.86 | $13.28 | $13.28 | 2,952,840 |
| 2024-05-20 | $13.05 | $13.32 | $13.01 | $13.19 | $13.19 | 4,064,940 |
| 2024-05-17 | $12.91 | $13.05 | $12.82 | $13.05 | $13.05 | 3,397,760 |
| 2024-05-16 | $12.70 | $13.09 | $12.70 | $12.94 | $12.94 | 4,322,810 |
| 2024-05-15 | $13.26 | $13.26 | $12.76 | $12.95 | $12.95 | 6,108,620 |
| 2024-05-14 | $12.36 | $13.32 | $12.26 | $13.29 | $13.29 | 7,066,120 |
| 2024-05-13 | $12.46 | $12.53 | $12.10 | $12.37 | $12.37 | 3,812,190 |
| 2024-05-10 | $12.58 | $12.62 | $12.40 | $12.50 | $12.50 | 3,242,680 |
| 2024-05-09 | $12.50 | $12.65 | $12.47 | $12.52 | $12.52 | 3,110,260 |
| 2024-05-08 | $12.72 | $12.84 | $12.48 | $12.55 | $12.55 | 3,451,640 |
| 2024-05-07 | $12.69 | $12.73 | $12.49 | $12.72 | $12.72 | 4,957,950 |
| 2024-05-06 | $12.26 | $12.87 | $12.20 | $12.77 | $12.77 | 8,843,450 |
| 2024-04-30 | $12.08 | $12.53 | $12.05 | $12.21 | $12.21 | 8,018,780 |
| 2024-04-29 | $11.79 | $12.17 | $11.79 | $12.17 | $12.17 | 9,237,240 |
| 2024-04-26 | $11.86 | $12.05 | $11.76 | $11.79 | $11.79 | 9,709,360 |
| 2024-04-25 | $11.85 | $12.07 | $11.75 | $11.97 | $11.97 | 11,493,940 |
| 2024-04-24 | $12.99 | $13.38 | $11.68 | $11.92 | $11.92 | 20,615,760 |
| 2024-04-23 | $11.55 | $12.32 | $11.20 | $12.32 | $12.32 | 7,132,810 |
| 2024-04-22 | $9.82 | $10.29 | $9.55 | $10.27 | $10.27 | 4,595,670 |
| 2024-04-19 | $9.96 | $10.12 | $9.76 | $9.90 | $9.90 | 2,299,510 |
| 2024-04-18 | $10.08 | $10.20 | $9.72 | $9.96 | $9.96 | 3,678,940 |
| 2024-04-17 | $9.11 | $10.09 | $9.10 | $10.08 | $10.08 | 4,643,730 |
| 2024-04-16 | $9.82 | $9.85 | $8.85 | $8.97 | $8.97 | 5,800,560 |
| 2024-04-15 | $10.95 | $11.16 | $9.82 | $10.09 | $10.09 | 5,607,920 |
| 2024-04-12 | $10.96 | $11.30 | $10.96 | $11.08 | $11.08 | 2,483,270 |
| 2024-04-11 | $10.92 | $11.20 | $10.80 | $11.03 | $11.03 | 2,447,060 |
| 2024-04-10 | $11.38 | $11.38 | $10.84 | $10.94 | $10.94 | 2,288,230 |
| 2024-04-09 | $11.10 | $11.33 | $11.01 | $11.31 | $11.31 | 2,344,090 |
| 2024-04-08 | $11.58 | $11.58 | $11.01 | $11.06 | $11.06 | 2,470,880 |
| 2024-04-03 | $11.69 | $11.69 | $11.25 | $11.55 | $11.55 | 2,293,690 |
| 2024-04-02 | $11.61 | $11.78 | $11.56 | $11.66 | $11.66 | 2,493,400 |
| 2024-04-01 | $11.32 | $11.58 | $11.27 | $11.58 | $11.58 | 2,344,970 |
| 2024-03-29 | $10.95 | $11.32 | $10.90 | $11.31 | $11.31 | 2,481,710 |
| 2024-03-28 | $10.59 | $11.07 | $10.55 | $11.00 | $11.00 | 2,348,950 |
| 2024-03-27 | $11.07 | $11.10 | $10.53 | $10.56 | $10.56 | 2,514,500 |
| 2024-03-26 | $11.10 | $11.26 | $10.84 | $10.98 | $10.98 | 2,948,470 |
| 2024-03-25 | $11.47 | $11.55 | $11.08 | $11.15 | $11.15 | 2,943,690 |
| 2024-03-22 | $11.64 | $11.76 | $11.38 | $11.47 | $11.47 | 2,802,730 |
| 2024-03-21 | $11.66 | $11.72 | $11.38 | $11.67 | $11.67 | 2,625,980 |
| 2024-03-20 | $11.40 | $11.61 | $11.34 | $11.57 | $11.57 | 2,308,930 |
| 2024-03-19 | $11.42 | $11.58 | $11.27 | $11.41 | $11.41 | 2,572,800 |
| 2024-03-18 | $11.00 | $11.39 | $10.97 | $11.37 | $11.37 | 2,628,440 |
| 2024-03-15 | $10.80 | $10.98 | $10.67 | $10.97 | $10.97 | 2,104,890 |
| 2024-03-14 | $10.88 | $10.95 | $10.57 | $10.80 | $10.80 | 2,513,920 |
| 2024-03-13 | $10.78 | $10.99 | $10.68 | $10.90 | $10.90 | 2,777,600 |
| 2024-03-12 | $10.70 | $10.79 | $10.36 | $10.77 | $10.77 | 2,941,810 |
| 2024-03-11 | $10.35 | $10.62 | $10.22 | $10.60 | $10.60 | 2,910,470 |
| 2024-03-08 | $10.17 | $10.38 | $10.05 | $10.36 | $10.36 | 2,365,360 |
| 2024-03-07 | $10.13 | $10.37 | $10.06 | $10.11 | $10.11 | 2,641,640 |
| 2024-03-06 | $10.05 | $10.31 | $9.88 | $10.19 | $10.19 | 3,432,080 |
| 2024-03-05 | $10.32 | $10.41 | $10.03 | $10.08 | $10.08 | 4,310,480 |
| 2024-03-04 | $10.45 | $10.75 | $10.13 | $10.42 | $10.42 | 3,742,480 |
| 2024-03-01 | $10.20 | $10.45 | $10.08 | $10.44 | $10.44 | 3,745,050 |
| 2024-02-29 | $9.66 | $10.23 | $9.56 | $10.23 | $10.23 | 5,303,540 |
| 2024-02-28 | $11.20 | $11.40 | $9.72 | $9.80 | $9.80 | 8,152,030 |
| 2024-02-27 | $10.66 | $11.04 | $10.49 | $11.04 | $11.04 | 3,620,540 |
| 2024-02-26 | $10.63 | $10.94 | $10.52 | $10.65 | $10.65 | 5,413,060 |
| 2024-02-23 | $10.17 | $10.53 | $10.03 | $10.52 | $10.52 | 4,786,030 |
| 2024-02-22 | $9.52 | $10.03 | $9.52 | $10.01 | $10.01 | 4,224,150 |
| 2024-02-21 | $9.16 | $9.96 | $9.08 | $9.43 | $9.43 | 4,781,280 |
| 2024-02-20 | $9.17 | $9.31 | $8.89 | $9.22 | $9.22 | 3,679,270 |
| 2024-02-19 | $8.76 | $9.36 | $8.76 | $9.14 | $9.14 | 6,946,330 |
| 2024-02-08 | $7.69 | $8.63 | $7.55 | $8.59 | $8.59 | 7,258,060 |
| 2024-02-07 | $8.03 | $8.03 | $7.41 | $7.60 | $7.60 | 6,996,070 |
| 2024-02-06 | $7.93 | $8.44 | $7.08 | $7.90 | $7.90 | 9,384,430 |
| 2024-02-05 | $9.39 | $9.40 | $7.75 | $8.06 | $8.06 | 8,312,820 |
| 2024-02-02 | $10.21 | $10.47 | $9.14 | $9.55 | $9.55 | 4,749,340 |
| 2024-02-01 | $10.59 | $10.59 | $9.88 | $10.21 | $10.21 | 3,595,390 |
| 2024-01-31 | $11.25 | $11.25 | $10.41 | $10.50 | $10.50 | 3,666,640 |
| 2024-01-30 | $11.61 | $11.85 | $11.22 | $11.27 | $11.27 | 3,030,840 |
| 2024-01-29 | $12.23 | $12.23 | $11.49 | $11.52 | $11.52 | 2,595,150 |
| 2024-01-26 | $11.98 | $12.27 | $11.97 | $12.06 | $12.06 | 2,983,650 |
| 2024-01-25 | $11.40 | $11.96 | $11.32 | $11.95 | $11.95 | 3,335,830 |
| 2024-01-24 | $11.25 | $11.54 | $10.92 | $11.46 | $11.46 | 4,159,930 |
| 2024-01-23 | $11.53 | $11.66 | $11.03 | $11.15 | $11.15 | 4,146,110 |
| 2024-01-22 | $12.35 | $12.53 | $11.41 | $11.50 | $11.50 | 3,160,990 |
| 2024-01-19 | $12.72 | $12.73 | $12.45 | $12.46 | $12.46 | 2,417,330 |
| 2024-01-18 | $12.97 | $13.06 | $12.35 | $12.65 | $12.65 | 3,408,550 |
| 2024-01-17 | $13.17 | $13.30 | $12.94 | $12.98 | $12.98 | 2,042,750 |
| 2024-01-16 | $13.47 | $13.47 | $13.05 | $13.16 | $13.16 | 2,510,870 |
| 2024-01-15 | $13.45 | $13.58 | $13.22 | $13.36 | $13.36 | 1,711,800 |
| 2024-01-12 | $13.65 | $13.70 | $13.44 | $13.44 | $13.44 | 1,382,800 |
| 2024-01-11 | $13.22 | $13.61 | $13.19 | $13.60 | $13.60 | 1,829,740 |
| 2024-01-10 | $13.44 | $13.49 | $13.09 | $13.28 | $13.28 | 2,202,110 |
| 2024-01-09 | $13.51 | $13.71 | $13.30 | $13.43 | $13.43 | 2,144,350 |
| 2024-01-08 | $13.76 | $13.76 | $13.45 | $13.47 | $13.47 | 2,406,630 |
| 2024-01-05 | $13.90 | $13.97 | $13.63 | $13.68 | $13.68 | 1,395,300 |
| 2024-01-04 | $13.91 | $13.98 | $13.83 | $13.90 | $13.90 | 1,767,770 |
| 2024-01-03 | $14.00 | $14.03 | $13.81 | $13.99 | $13.99 | 2,043,930 |
| 2024-01-02 | $13.84 | $14.04 | $13.84 | $14.01 | $14.01 | 2,289,370 |
| 2024-01-01 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 0 |
| 2023-12-29 | $13.53 | $13.89 | $13.38 | $13.88 | $13.88 | 2,111,940 |
| 2023-12-28 | $13.36 | $13.65 | $13.05 | $13.56 | $13.56 | 2,178,640 |
| 2023-12-27 | $13.21 | $13.35 | $13.11 | $13.30 | $13.30 | 1,687,400 |
| 2023-12-26 | $13.33 | $13.34 | $13.13 | $13.21 | $13.21 | 1,609,700 |
| 2023-12-25 | $13.44 | $13.75 | $13.18 | $13.33 | $13.33 | 2,439,690 |
| 2023-12-22 | $13.69 | $13.78 | $13.31 | $13.38 | $13.38 | 2,522,900 |
| 2023-12-21 | $13.75 | $13.82 | $13.34 | $13.68 | $13.68 | 2,759,070 |
| 2023-12-20 | $13.96 | $14.11 | $13.80 | $13.83 | $13.83 | 2,532,370 |
| 2023-12-19 | $13.75 | $14.17 | $13.67 | $13.87 | $13.87 | 2,586,600 |
| 2023-12-18 | $13.79 | $13.85 | $13.56 | $13.66 | $13.66 | 2,756,940 |
| 2023-12-15 | $14.05 | $14.05 | $13.73 | $13.84 | $13.84 | 1,912,400 |
| 2023-12-14 | $13.92 | $14.06 | $13.86 | $13.91 | $13.91 | 2,109,070 |
| 2023-12-13 | $13.96 | $14.10 | $13.90 | $13.90 | $13.90 | 2,067,310 |
| 2023-12-12 | $13.87 | $13.98 | $13.81 | $13.96 | $13.96 | 1,775,370 |
| 2023-12-11 | $13.72 | $13.91 | $13.61 | $13.87 | $13.87 | 3,076,080 |
| 2023-12-08 | $14.16 | $14.23 | $13.65 | $13.68 | $13.68 | 2,717,930 |
| 2023-12-07 | $14.00 | $14.26 | $13.98 | $14.11 | $14.11 | 2,630,340 |
| 2023-12-06 | $13.93 | $14.16 | $13.85 | $14.07 | $14.07 | 2,983,560 |
| 2023-12-05 | $14.29 | $14.30 | $13.94 | $13.94 | $13.94 | 2,666,030 |
| 2023-12-04 | $14.28 | $14.47 | $14.20 | $14.29 | $14.29 | 2,939,470 |
| 2023-12-01 | $14.28 | $14.39 | $14.19 | $14.29 | $14.29 | 2,641,990 |
| 2023-11-30 | $14.51 | $14.58 | $14.18 | $14.29 | $14.29 | 2,672,240 |
| 2023-11-29 | $14.62 | $14.73 | $14.51 | $14.56 | $14.56 | 2,192,500 |
| 2023-11-28 | $14.48 | $14.70 | $14.35 | $14.54 | $14.54 | 2,630,870 |
| 2023-11-27 | $14.38 | $14.68 | $14.38 | $14.49 | $14.49 | 3,345,670 |
| 2023-11-24 | $14.76 | $14.76 | $14.33 | $14.42 | $14.42 | 2,589,290 |
| 2023-11-23 | $14.50 | $14.79 | $14.45 | $14.71 | $14.71 | 2,589,270 |
| 2023-11-22 | $14.67 | $14.83 | $14.51 | $14.51 | $14.51 | 2,063,140 |
| 2023-11-21 | $14.90 | $14.98 | $14.65 | $14.68 | $14.68 | 2,302,370 |
| 2023-11-20 | $14.84 | $14.95 | $14.63 | $14.92 | $14.92 | 3,012,050 |
| 2023-11-17 | $14.62 | $14.80 | $14.62 | $14.79 | $14.79 | 2,094,360 |
| 2023-11-16 | $15.09 | $15.09 | $14.66 | $14.67 | $14.67 | 2,796,570 |
| 2023-11-15 | $14.90 | $14.93 | $14.71 | $14.81 | $14.81 | 2,020,120 |
| 2023-11-14 | $14.70 | $14.90 | $14.62 | $14.80 | $14.80 | 2,786,760 |
| 2023-11-13 | $14.48 | $14.68 | $14.45 | $14.67 | $14.67 | 2,972,050 |
| 2023-11-10 | $14.60 | $14.60 | $14.26 | $14.44 | $14.44 | 2,257,810 |
| 2023-11-09 | $14.49 | $14.67 | $14.40 | $14.46 | $14.46 | 2,070,690 |
| 2023-11-08 | $14.60 | $14.68 | $14.46 | $14.53 | $14.53 | 2,403,780 |
| 2023-11-07 | $14.38 | $14.62 | $14.34 | $14.60 | $14.60 | 2,946,890 |
| 2023-11-06 | $14.38 | $14.55 | $14.35 | $14.48 | $14.48 | 3,721,160 |
| 2023-11-03 | $14.08 | $14.51 | $14.06 | $14.34 | $14.34 | 2,788,570 |
| 2023-11-02 | $14.27 | $14.50 | $14.01 | $14.09 | $14.09 | 2,920,950 |
| 2023-11-01 | $14.05 | $14.47 | $13.94 | $14.32 | $14.32 | 4,584,620 |
| 2023-10-31 | $14.26 | $14.38 | $13.98 | $14.06 | $14.06 | 3,202,140 |
| 2023-10-30 | $14.00 | $14.28 | $13.89 | $14.22 | $14.22 | 3,784,780 |
| 2023-10-27 | $14.24 | $14.30 | $13.90 | $14.12 | $14.12 | 2,899,110 |
| 2023-10-26 | $14.39 | $14.46 | $13.96 | $14.20 | $14.20 | 3,149,640 |
| 2023-10-25 | $14.32 | $14.48 | $14.10 | $14.30 | $14.30 | 3,342,270 |
| 2023-10-24 | $13.78 | $14.34 | $13.69 | $14.26 | $14.26 | 3,266,830 |
| 2023-10-23 | $14.15 | $14.27 | $13.60 | $13.72 | $13.72 | 4,238,280 |
| 2023-10-20 | $14.59 | $14.80 | $13.99 | $14.04 | $14.04 | 3,687,710 |
| 2023-10-19 | $14.09 | $14.93 | $14.09 | $14.56 | $14.56 | 3,921,710 |
| 2023-10-18 | $14.49 | $14.57 | $14.33 | $14.42 | $14.42 | 3,591,780 |
| 2023-10-17 | $14.37 | $14.68 | $14.30 | $14.58 | $14.58 | 4,932,670 |
| 2023-10-16 | $14.20 | $14.52 | $13.80 | $14.42 | $14.42 | 7,575,780 |
| 2023-10-13 | $14.99 | $15.09 | $14.12 | $14.15 | $14.15 | 7,269,400 |
| 2023-10-12 | $15.85 | $15.96 | $15.23 | $15.27 | $15.27 | 4,719,440 |
| 2023-10-11 | $16.06 | $16.07 | $15.65 | $15.94 | $15.94 | 2,486,170 |
| 2023-10-10 | $15.95 | $16.20 | $15.91 | $15.98 | $15.98 | 2,062,600 |
| 2023-10-09 | $16.10 | $16.27 | $15.77 | $15.95 | $15.95 | 2,761,420 |
| 2023-09-28 | $15.55 | $16.24 | $15.55 | $16.10 | $16.10 | 4,240,690 |
| 2023-09-27 | $15.76 | $15.89 | $15.51 | $15.51 | $15.51 | 3,310,470 |
| 2023-09-26 | $15.66 | $15.88 | $15.41 | $15.71 | $15.71 | 1,997,570 |
| 2023-09-25 | $15.90 | $15.90 | $15.50 | $15.66 | $15.66 | 2,540,830 |
| 2023-09-22 | $15.34 | $15.81 | $15.16 | $15.77 | $15.77 | 2,614,550 |
| 2023-09-21 | $15.24 | $15.55 | $15.06 | $15.28 | $15.28 | 1,813,220 |
| 2023-09-20 | $15.24 | $15.57 | $15.21 | $15.24 | $15.24 | 1,388,920 |
| 2023-09-19 | $15.63 | $15.63 | $15.17 | $15.20 | $15.20 | 1,654,190 |
| 2023-09-18 | $15.35 | $15.76 | $15.27 | $15.58 | $15.58 | 1,956,780 |
| 2023-09-15 | $15.78 | $15.83 | $15.35 | $15.45 | $15.45 | 2,039,780 |
| 2023-09-14 | $15.77 | $15.98 | $15.58 | $15.74 | $15.74 | 2,096,390 |
| 2023-09-13 | $16.01 | $16.09 | $15.69 | $15.90 | $15.90 | 2,521,080 |
| 2023-09-12 | $16.29 | $16.34 | $15.97 | $16.12 | $16.12 | 2,790,360 |
| 2023-09-11 | $16.02 | $16.54 | $15.83 | $16.37 | $16.37 | 4,183,310 |
| 2023-09-08 | $15.90 | $16.17 | $15.72 | $16.05 | $16.05 | 2,634,700 |
| 2023-09-07 | $15.91 | $16.09 | $15.76 | $15.80 | $15.80 | 2,961,550 |
| 2023-09-06 | $15.61 | $15.88 | $15.56 | $15.81 | $15.81 | 2,261,650 |
| 2023-09-05 | $15.75 | $15.83 | $15.57 | $15.70 | $15.70 | 3,275,870 |
| 2023-09-04 | $15.50 | $15.64 | $15.39 | $15.57 | $15.57 | 2,738,050 |
| 2023-09-01 | $15.54 | $15.66 | $15.36 | $15.49 | $15.49 | 2,369,560 |
| 2023-08-31 | $15.38 | $15.64 | $15.32 | $15.49 | $15.49 | 3,518,720 |
| 2023-08-30 | $15.12 | $15.54 | $15.00 | $15.47 | $15.47 | 4,960,880 |
| 2023-08-29 | $13.97 | $15.25 | $13.91 | $15.09 | $15.09 | 6,520,550 |
| 2023-08-28 | $14.60 | $14.88 | $13.70 | $13.78 | $13.78 | 2,579,510 |
| 2023-08-25 | $14.47 | $14.54 | $13.89 | $13.97 | $13.97 | 2,118,140 |
| 2023-08-24 | $14.83 | $14.86 | $14.34 | $14.49 | $14.49 | 2,195,350 |
| 2023-08-23 | $14.77 | $14.99 | $14.71 | $14.83 | $14.83 | 2,084,830 |
| 2023-08-22 | $14.78 | $14.87 | $14.42 | $14.83 | $14.83 | 1,824,800 |
| 2023-08-21 | $14.49 | $14.94 | $14.46 | $14.66 | $14.66 | 2,133,360 |
| 2023-08-18 | $14.76 | $14.91 | $14.54 | $14.59 | $14.59 | 1,730,000 |
| 2023-08-17 | $14.25 | $14.79 | $14.08 | $14.76 | $14.76 | 1,775,620 |
| 2023-08-16 | $14.58 | $14.67 | $14.26 | $14.26 | $14.26 | 1,631,910 |
| 2023-08-15 | $14.86 | $14.86 | $14.54 | $14.68 | $14.68 | 1,021,740 |
| 2023-08-14 | $14.32 | $14.76 | $14.25 | $14.75 | $14.75 | 1,488,510 |
| 2023-08-11 | $14.73 | $14.83 | $14.43 | $14.44 | $14.44 | 1,225,910 |
| 2023-08-10 | $14.66 | $14.82 | $14.58 | $14.71 | $14.71 | 1,336,360 |
| 2023-08-09 | $14.75 | $14.79 | $14.53 | $14.56 | $14.56 | 1,003,340 |
| 2023-08-08 | $14.70 | $14.83 | $14.66 | $14.75 | $14.75 | 994,390 |
| 2023-08-07 | $14.76 | $14.86 | $14.60 | $14.73 | $14.73 | 1,253,240 |
| 2023-08-04 | $14.52 | $14.84 | $14.52 | $14.74 | $14.74 | 1,543,270 |
| 2023-08-03 | $14.49 | $14.56 | $14.35 | $14.50 | $14.50 | 1,013,870 |
| 2023-08-02 | $14.55 | $14.55 | $14.30 | $14.50 | $14.50 | 1,430,140 |
| 2023-08-01 | $14.68 | $14.75 | $14.40 | $14.49 | $14.49 | 1,780,890 |
| 2023-07-31 | $15.02 | $15.12 | $14.66 | $14.69 | $14.69 | 2,252,740 |
| 2023-07-28 | $15.00 | $15.06 | $14.75 | $15.02 | $15.02 | 1,288,400 |
| 2023-07-27 | $15.10 | $15.12 | $14.86 | $14.89 | $14.89 | 1,214,300 |
| 2023-07-26 | $15.52 | $15.52 | $14.94 | $14.99 | $14.99 | 2,265,920 |
| 2023-07-25 | $15.40 | $15.54 | $15.05 | $15.52 | $15.52 | 2,329,940 |
| 2023-07-24 | $14.85 | $15.32 | $14.77 | $15.20 | $15.20 | 2,615,450 |
| 2023-07-21 | $15.12 | $15.22 | $14.75 | $14.85 | $14.85 | 2,404,900 |
| 2023-07-20 | $15.51 | $15.68 | $15.08 | $15.09 | $15.09 | 2,807,160 |
| 2023-07-19 | $15.70 | $15.84 | $15.45 | $15.59 | $15.59 | 2,018,140 |
| 2023-07-18 | $15.74 | $15.95 | $15.55 | $15.74 | $15.74 | 2,562,990 |
| 2023-07-17 | $16.06 | $16.13 | $15.54 | $15.74 | $15.74 | 4,031,840 |
| 2023-07-14 | $15.11 | $16.15 | $15.10 | $16.04 | $16.04 | 6,622,710 |
| 2023-07-13 | $14.92 | $15.16 | $14.80 | $15.12 | $15.12 | 1,527,860 |
| 2023-07-12 | $15.17 | $15.27 | $14.77 | $14.83 | $14.83 | 2,182,630 |
| 2023-07-11 | $15.19 | $15.35 | $15.11 | $15.17 | $15.17 | 1,503,880 |
| 2023-07-10 | $15.65 | $15.75 | $15.29 | $15.43 | $15.18 | 2,738,010 |
| 2023-07-07 | $15.74 | $16.04 | $15.63 | $15.79 | $15.53 | 2,659,370 |
| 2023-07-06 | $15.40 | $16.04 | $15.35 | $15.83 | $15.57 | 2,996,590 |
| 2023-07-05 | $15.49 | $15.67 | $15.31 | $15.41 | $15.16 | 1,668,260 |
| 2023-07-04 | $15.51 | $15.68 | $15.41 | $15.50 | $15.25 | 1,682,620 |
| 2023-07-03 | $15.70 | $15.80 | $15.37 | $15.43 | $15.18 | 2,973,980 |
| 2023-06-30 | $15.66 | $15.90 | $15.57 | $15.72 | $15.47 | 2,363,210 |
| 2023-06-29 | $15.34 | $15.93 | $15.23 | $15.75 | $15.49 | 2,969,980 |
| 2023-06-28 | $15.51 | $15.51 | $14.82 | $15.32 | $15.07 | 2,955,560 |
| 2023-06-27 | $15.04 | $15.55 | $15.00 | $15.48 | $15.23 | 2,545,420 |
| 2023-06-26 | $15.31 | $15.75 | $15.01 | $15.04 | $14.80 | 3,988,200 |
| 2023-06-21 | $15.86 | $16.00 | $15.35 | $15.39 | $15.14 | 3,837,180 |
| 2023-06-20 | $16.25 | $16.25 | $15.86 | $15.86 | $15.60 | 4,083,770 |
| 2023-06-19 | $15.79 | $16.32 | $15.58 | $16.24 | $15.98 | 5,562,800 |
| 2023-06-16 | $15.54 | $15.88 | $15.48 | $15.79 | $15.53 | 3,350,960 |
| 2023-06-15 | $15.74 | $15.89 | $15.46 | $15.58 | $15.33 | 4,217,430 |
| 2023-06-14 | $15.75 | $16.08 | $15.60 | $15.81 | $15.55 | 4,330,520 |
| 2023-06-13 | $15.77 | $15.90 | $15.48 | $15.81 | $15.55 | 4,316,600 |
| 2023-06-12 | $15.80 | $15.86 | $15.49 | $15.78 | $15.52 | 3,991,830 |
| 2023-06-09 | $15.90 | $15.98 | $15.43 | $15.63 | $15.38 | 4,891,960 |
| 2023-06-08 | $15.83 | $16.28 | $15.65 | $15.80 | $15.54 | 5,989,420 |
| 2023-06-07 | $15.79 | $16.06 | $15.52 | $15.83 | $15.57 | 5,136,350 |
| 2023-06-06 | $16.39 | $16.45 | $15.73 | $15.84 | $15.58 | 8,886,670 |
| 2023-06-05 | $15.86 | $17.27 | $15.86 | $16.62 | $16.35 | 12,890,850 |
| 2023-06-02 | $15.50 | $16.27 | $15.36 | $15.82 | $15.56 | 10,175,030 |
| 2023-06-01 | $14.68 | $15.80 | $14.63 | $15.50 | $15.25 | 9,350,680 |
| 2023-05-31 | $14.99 | $15.10 | $14.71 | $14.71 | $14.47 | 2,391,830 |
| 2023-05-30 | $14.65 | $15.07 | $14.33 | $14.97 | $14.73 | 3,434,010 |
| 2023-05-29 | $14.86 | $15.02 | $14.69 | $14.77 | $14.53 | 2,798,490 |
| 2023-05-26 | $14.70 | $14.95 | $14.40 | $14.86 | $14.62 | 3,757,840 |
| 2023-05-25 | $14.92 | $14.97 | $14.47 | $14.68 | $14.44 | 3,814,490 |
| 2023-05-24 | $14.71 | $15.03 | $14.67 | $14.80 | $14.56 | 4,630,350 |
| 2023-05-23 | $15.60 | $15.63 | $14.82 | $14.82 | $14.58 | 6,907,780 |
| 2023-05-22 | $15.30 | $15.65 | $14.90 | $15.60 | $15.35 | 8,333,930 |
| 2023-05-19 | $15.31 | $15.44 | $15.08 | $15.35 | $15.35 | 6,195,610 |
| 2023-05-18 | $15.55 | $15.70 | $15.16 | $15.42 | $15.42 | 11,121,040 |
| 2023-05-17 | $14.67 | $15.93 | $14.56 | $15.84 | $15.84 | 16,761,880 |
| 2023-05-16 | $14.48 | $15.10 | $14.22 | $14.67 | $14.67 | 6,433,560 |
| 2023-05-15 | $14.39 | $14.52 | $14.03 | $14.42 | $14.42 | 3,356,700 |
| 2023-05-12 | $14.66 | $14.79 | $14.34 | $14.35 | $14.35 | 3,862,050 |
| 2023-05-11 | $14.55 | $14.92 | $14.49 | $14.60 | $14.60 | 4,021,130 |
| 2023-05-10 | $14.68 | $14.91 | $14.35 | $14.61 | $14.61 | 5,775,090 |
| 2023-05-09 | $14.39 | $14.80 | $14.33 | $14.70 | $14.70 | 6,921,290 |
| 2023-05-08 | $14.23 | $14.60 | $14.10 | $14.50 | $14.50 | 4,873,050 |
| 2023-05-05 | $14.12 | $14.42 | $13.94 | $14.34 | $14.34 | 4,469,020 |
| 2023-05-04 | $13.66 | $14.15 | $13.66 | $14.12 | $14.12 | 4,132,770 |
| 2023-05-03 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
| 2023-05-02 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
| 2023-04-28 | $13.00 | $13.96 | $13.00 | $13.86 | $13.86 | 4,892,880 |
| 2023-04-27 | $13.01 | $13.38 | $12.88 | $13.00 | $13.00 | 2,869,360 |
| 2023-04-26 | $13.26 | $13.68 | $13.08 | $13.23 | $13.23 | 3,364,500 |
| 2023-04-25 | $13.17 | $13.52 | $12.81 | $13.34 | $13.34 | 4,488,050 |
| 2023-04-24 | $13.09 | $13.15 | $12.60 | $13.15 | $13.15 | 3,683,450 |
| 2023-04-21 | $14.26 | $14.28 | $13.01 | $13.03 | $13.03 | 6,391,100 |
| 2023-04-20 | $14.38 | $14.38 | $13.96 | $14.19 | $14.19 | 3,889,600 |
| 2023-04-19 | $13.93 | $14.45 | $13.82 | $14.36 | $14.36 | 5,698,900 |
| 2023-04-18 | $14.10 | $14.13 | $13.71 | $13.91 | $13.91 | 3,128,790 |
| 2023-04-17 | $14.19 | $14.48 | $13.96 | $14.15 | $14.15 | 3,946,210 |
| 2023-04-14 | $14.46 | $14.55 | $14.03 | $14.25 | $14.25 | 4,412,720 |
| 2023-04-13 | $14.47 | $14.60 | $14.15 | $14.46 | $14.46 | 7,673,250 |
| 2023-04-12 | $13.64 | $15.08 | $13.60 | $14.46 | $14.46 | 12,518,690 |
| 2023-04-11 | $13.48 | $13.75 | $13.34 | $13.62 | $13.62 | 2,859,570 |
| 2023-04-10 | $13.89 | $14.18 | $13.43 | $13.50 | $13.50 | 4,070,490 |
| 2023-04-07 | $13.47 | $13.89 | $13.47 | $13.89 | $13.89 | 2,854,820 |
| 2023-04-06 | $13.81 | $13.81 | $13.52 | $13.63 | $13.63 | 2,504,690 |
| 2023-04-05 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2023-04-04 | $14.16 | $14.16 | $13.66 | $13.81 | $13.81 | 3,411,350 |
| 2023-04-03 | $13.89 | $14.24 | $13.77 | $14.06 | $14.06 | 4,142,540 |
| 2023-03-31 | $13.48 | $13.90 | $13.35 | $13.89 | $13.89 | 4,144,940 |
| 2023-03-30 | $13.88 | $13.88 | $13.35 | $13.38 | $13.38 | 3,692,270 |
| 2023-03-29 | $14.08 | $14.08 | $13.56 | $13.77 | $13.77 | 3,737,950 |
| 2023-03-28 | $14.00 | $14.15 | $13.83 | $13.96 | $13.96 | 3,544,730 |
| 2023-03-27 | $14.37 | $14.48 | $13.94 | $14.20 | $14.20 | 5,509,070 |
| 2023-03-24 | $14.18 | $14.45 | $14.09 | $14.32 | $14.32 | 6,543,960 |
| 2023-03-23 | $14.59 | $14.69 | $14.04 | $14.17 | $14.17 | 10,598,020 |
| 2023-03-22 | $13.33 | $14.90 | $13.29 | $14.75 | $14.75 | 13,936,130 |
| 2023-03-21 | $13.06 | $13.47 | $13.01 | $13.38 | $13.38 | 5,193,650 |
| 2023-03-20 | $13.55 | $13.77 | $12.99 | $13.04 | $13.04 | 6,628,630 |
| 2023-03-17 | $13.65 | $13.74 | $13.30 | $13.54 | $13.54 | 7,427,230 |
| 2023-03-16 | $14.03 | $14.14 | $13.59 | $13.78 | $13.78 | 8,417,410 |
| 2023-03-15 | $13.53 | $15.10 | $13.51 | $14.29 | $14.29 | 10,876,920 |
| 2023-03-14 | $13.86 | $13.88 | $13.19 | $13.41 | $13.41 | 2,414,960 |
| 2023-03-13 | $13.91 | $13.95 | $13.56 | $13.76 | $13.76 | 2,313,600 |
| 2023-03-10 | $13.97 | $14.19 | $13.73 | $13.78 | $13.78 | 3,346,770 |
| 2023-03-09 | $13.39 | $14.06 | $13.33 | $13.90 | $13.90 | 4,620,950 |
| 2023-03-08 | $13.10 | $13.46 | $13.09 | $13.37 | $13.37 | 1,521,670 |
| 2023-03-07 | $13.44 | $13.51 | $13.12 | $13.15 | $13.15 | 1,795,420 |
| 2023-03-06 | $13.57 | $13.61 | $13.30 | $13.44 | $13.44 | 1,508,580 |
| 2023-03-03 | $13.64 | $13.65 | $13.37 | $13.52 | $13.52 | 1,407,200 |
| 2023-03-02 | $13.73 | $13.75 | $13.55 | $13.60 | $13.60 | 1,619,700 |
| 2023-03-01 | $13.22 | $13.76 | $13.19 | $13.64 | $13.64 | 3,041,060 |
| 2023-02-28 | $13.18 | $13.34 | $13.06 | $13.23 | $13.23 | 1,689,830 |
| 2023-02-27 | $13.16 | $13.26 | $12.96 | $13.03 | $13.03 | 1,672,900 |
| 2023-02-24 | $13.25 | $13.30 | $13.11 | $13.21 | $13.21 | 1,800,900 |
| 2023-02-23 | $13.28 | $13.42 | $13.17 | $13.21 | $13.21 | 1,655,730 |
| 2023-02-22 | $13.21 | $13.44 | $13.11 | $13.35 | $13.35 | 1,766,540 |
| 2023-02-21 | $13.27 | $13.59 | $13.21 | $13.35 | $13.35 | 2,429,820 |
| 2023-02-20 | $13.26 | $13.32 | $13.02 | $13.28 | $13.28 | 2,969,140 |
| 2023-02-17 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 3,661,470 |
| 2023-02-16 | $13.71 | $13.77 | $13.08 | $13.17 | $13.17 | 3,157,780 |
| 2023-02-15 | $13.47 | $13.78 | $13.37 | $13.70 | $13.70 | 2,999,980 |
| 2023-02-14 | $13.38 | $13.48 | $13.35 | $13.41 | $13.41 | 2,643,090 |
| 2023-02-13 | $13.66 | $13.87 | $13.42 | $13.48 | $13.48 | 3,211,570 |
| 2023-02-10 | $13.50 | $13.96 | $13.44 | $13.77 | $13.77 | 3,546,540 |
| 2023-02-09 | $13.22 | $13.56 | $13.22 | $13.51 | $13.51 | 3,056,030 |
| 2023-02-08 | $13.29 | $13.58 | $13.19 | $13.41 | $13.41 | 4,017,160 |
| 2023-02-07 | $12.99 | $13.34 | $12.98 | $13.27 | $13.27 | 3,224,260 |
| 2023-02-06 | $12.93 | $13.13 | $12.85 | $13.02 | $13.02 | 2,590,580 |
| 2023-02-03 | $12.99 | $13.02 | $12.78 | $12.97 | $12.97 | 2,557,990 |
| 2023-02-02 | $12.95 | $13.09 | $12.79 | $12.83 | $12.83 | 2,758,130 |
| 2023-02-01 | $12.97 | $13.03 | $12.82 | $12.94 | $12.94 | 3,552,290 |
| 2023-01-31 | $12.72 | $12.97 | $12.70 | $12.94 | $12.94 | 2,477,030 |
| 2023-01-30 | $12.81 | $12.88 | $12.74 | $12.77 | $12.77 | 2,056,250 |
| 2023-01-20 | $12.65 | $12.79 | $12.54 | $12.70 | $12.70 | 1,637,400 |
| 2023-01-19 | $12.43 | $12.73 | $12.43 | $12.71 | $12.71 | 1,912,520 |
| 2023-01-18 | $12.30 | $12.53 | $12.19 | $12.52 | $12.52 | 1,849,110 |
| 2023-01-17 | $12.36 | $12.37 | $12.14 | $12.23 | $12.23 | 1,380,040 |
| 2023-01-16 | $11.94 | $12.34 | $11.90 | $12.29 | $12.29 | 2,018,750 |
| 2023-01-13 | $12.18 | $12.18 | $11.89 | $11.98 | $11.98 | 1,434,070 |
| 2023-01-12 | $12.03 | $12.22 | $11.97 | $12.09 | $12.09 | 1,251,180 |
| 2023-01-11 | $12.19 | $12.25 | $12.00 | $12.03 | $12.03 | 1,132,570 |
| 2023-01-10 | $12.30 | $12.30 | $12.12 | $12.15 | $12.15 | 1,481,880 |
| 2023-01-09 | $12.18 | $12.33 | $12.06 | $12.28 | $12.28 | 1,565,110 |
| 2023-01-06 | $12.16 | $12.20 | $12.02 | $12.14 | $12.14 | 1,380,610 |
| 2023-01-05 | $12.07 | $12.16 | $12.00 | $12.16 | $12.16 | 1,287,010 |
| 2023-01-04 | $11.90 | $12.11 | $11.86 | $12.08 | $12.08 | 1,706,690 |
| 2023-01-03 | $11.59 | $11.93 | $11.50 | $11.89 | $11.89 | 1,768,820 |
| 2023-01-02 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 0 |
| 2022-12-30 | $11.50 | $11.62 | $11.32 | $11.57 | $11.57 | 1,022,210 |
| 2022-12-29 | $11.41 | $11.56 | $11.27 | $11.40 | $11.40 | 1,251,780 |
| 2022-12-28 | $11.59 | $11.67 | $11.25 | $11.36 | $11.36 | 1,323,970 |
| 2022-12-27 | $11.88 | $11.90 | $11.51 | $11.63 | $11.63 | 1,266,730 |
| 2022-12-26 | $11.74 | $11.85 | $11.65 | $11.73 | $11.73 | 995,400 |
| 2022-12-23 | $11.35 | $11.74 | $11.35 | $11.67 | $11.67 | 1,592,190 |
| 2022-12-22 | $11.85 | $11.85 | $11.47 | $11.52 | $11.52 | 1,164,600 |
| 2022-12-21 | $11.96 | $11.96 | $11.61 | $11.74 | $11.74 | 1,114,600 |
| 2022-12-20 | $11.84 | $12.03 | $11.71 | $11.89 | $11.89 | 1,371,580 |
| 2022-12-19 | $12.34 | $12.41 | $11.85 | $11.92 | $11.92 | 2,089,540 |
| 2022-12-16 | $12.55 | $12.58 | $12.25 | $12.39 | $12.39 | 1,549,160 |
| 2022-12-15 | $12.22 | $12.64 | $12.22 | $12.61 | $12.61 | 2,438,160 |
| 2022-12-14 | $12.42 | $12.53 | $12.18 | $12.22 | $12.22 | 1,790,860 |
| 2022-12-13 | $12.68 | $12.68 | $12.41 | $12.46 | $12.46 | 1,336,000 |
| 2022-12-12 | $12.46 | $12.69 | $12.36 | $12.56 | $12.56 | 2,171,960 |
| 2022-12-09 | $12.73 | $12.73 | $12.39 | $12.40 | $12.40 | 1,890,410 |
| 2022-12-08 | $12.56 | $12.75 | $12.46 | $12.73 | $12.73 | 2,045,870 |
| 2022-12-07 | $12.56 | $12.69 | $12.42 | $12.63 | $12.63 | 1,942,610 |
| 2022-12-06 | $12.68 | $12.71 | $12.47 | $12.50 | $12.50 | 1,819,700 |
| 2022-12-05 | $12.80 | $12.82 | $12.54 | $12.66 | $12.66 | 2,012,280 |
| 2022-12-01 | $12.20 | $12.46 | $12.13 | $12.35 | $12.35 | 1,835,270 |
| 2022-11-30 | $12.29 | $12.41 | $12.06 | $12.08 | $12.08 | 1,711,000 |
| 2022-11-29 | $12.16 | $12.33 | $12.15 | $12.32 | $12.32 | 1,748,410 |
| 2022-11-28 | $12.11 | $12.25 | $12.05 | $12.20 | $12.20 | 1,601,940 |
| 2022-11-25 | $12.46 | $12.52 | $12.18 | $12.21 | $12.21 | 1,943,100 |
| 2022-11-24 | $12.42 | $12.55 | $12.28 | $12.51 | $12.51 | 1,990,950 |
| 2022-11-23 | $12.60 | $12.69 | $12.10 | $12.27 | $12.27 | 3,066,340 |
| 2022-11-22 | $13.03 | $13.29 | $12.57 | $12.59 | $12.59 | 4,113,160 |
| 2022-11-21 | $12.83 | $13.00 | $12.58 | $12.84 | $12.84 | 3,056,000 |
| 2022-11-18 | $12.97 | $13.17 | $12.71 | $12.75 | $12.75 | 4,751,400 |
| 2022-11-17 | $12.51 | $12.87 | $12.45 | $12.86 | $12.86 | 2,906,680 |
| 2022-11-16 | $12.33 | $12.65 | $12.30 | $12.57 | $12.57 | 2,927,050 |
| 2022-11-15 | $12.15 | $12.43 | $12.15 | $12.33 | $12.33 | 2,143,530 |
| 2022-11-14 | $12.08 | $12.32 | $11.88 | $12.16 | $12.16 | 2,467,360 |
| 2022-11-11 | $12.50 | $12.53 | $12.00 | $12.09 | $12.09 | 2,981,630 |
| 2022-11-10 | $12.05 | $12.37 | $11.98 | $12.23 | $12.23 | 2,540,300 |
| 2022-11-09 | $12.26 | $12.26 | $12.09 | $12.09 | $12.09 | 1,456,100 |
| 2022-11-08 | $12.19 | $12.28 | $11.96 | $12.26 | $12.26 | 1,967,300 |
| 2022-11-07 | $12.06 | $12.24 | $12.04 | $12.21 | $12.21 | 2,215,110 |
| 2022-11-04 | $11.96 | $12.15 | $11.91 | $12.12 | $12.12 | 2,472,330 |
| 2022-11-03 | $12.04 | $12.04 | $11.85 | $11.96 | $11.96 | 1,953,240 |
| 2022-11-02 | $12.05 | $12.26 | $11.95 | $12.06 | $12.06 | 2,354,570 |
| 2022-11-01 | $11.89 | $12.18 | $11.86 | $12.06 | $12.06 | 2,895,510 |
| 2022-10-31 | $11.84 | $12.17 | $11.83 | $12.00 | $12.00 | 3,234,780 |
| 2022-10-28 | $11.99 | $12.14 | $11.77 | $11.81 | $11.81 | 3,502,960 |
| 2022-10-27 | $11.69 | $12.25 | $11.60 | $12.07 | $12.07 | 5,829,110 |
| 2022-10-26 | $11.49 | $12.11 | $11.41 | $11.78 | $11.78 | 5,054,670 |
| 2022-10-25 | $11.30 | $11.39 | $11.02 | $11.28 | $11.28 | 2,084,800 |
| 2022-10-24 | $11.44 | $11.62 | $11.23 | $11.30 | $11.30 | 2,788,010 |
| 2022-10-21 | $11.80 | $11.82 | $11.32 | $11.36 | $11.36 | 2,901,220 |
| 2022-10-20 | $11.43 | $11.62 | $11.27 | $11.52 | $11.52 | 2,427,090 |
| 2022-10-19 | $11.59 | $11.59 | $11.30 | $11.44 | $11.44 | 1,813,260 |
| 2022-10-18 | $11.42 | $11.64 | $11.33 | $11.50 | $11.50 | 2,932,620 |
| 2022-10-17 | $11.16 | $11.44 | $11.05 | $11.42 | $11.42 | 2,663,920 |
| 2022-10-14 | $10.92 | $11.16 | $10.88 | $11.13 | $11.13 | 2,446,620 |
| 2022-10-13 | $10.54 | $10.97 | $10.50 | $10.82 | $10.82 | 2,815,500 |
| 2022-10-12 | $10.30 | $10.66 | $10.22 | $10.64 | $10.64 | 2,859,130 |
| 2022-10-11 | $10.79 | $11.00 | $10.25 | $10.43 | $10.43 | 3,480,110 |
| 2022-10-10 | $10.45 | $10.51 | $10.27 | $10.51 | $10.51 | 1,463,210 |
| 2022-09-30 | $10.50 | $10.58 | $10.33 | $10.40 | $10.40 | 1,330,180 |
| 2022-09-29 | $10.74 | $10.80 | $10.38 | $10.48 | $10.48 | 1,878,000 |
| 2022-09-28 | $10.87 | $10.93 | $10.54 | $10.54 | $10.54 | 1,505,960 |
| 2022-09-27 | $10.61 | $10.87 | $10.61 | $10.87 | $10.87 | 1,500,910 |
| 2022-09-26 | $10.70 | $10.82 | $10.49 | $10.57 | $10.57 | 2,039,890 |
| 2022-09-23 | $11.36 | $11.45 | $10.75 | $10.84 | $10.84 | 2,289,460 |
| 2022-09-22 | $11.38 | $11.54 | $11.19 | $11.23 | $11.23 | 1,837,600 |
| 2022-09-21 | $11.31 | $11.52 | $11.01 | $11.48 | $11.48 | 2,509,780 |
| 2022-09-20 | $11.46 | $11.63 | $11.36 | $11.44 | $11.44 | 2,505,900 |
| 2022-09-19 | $11.95 | $12.05 | $11.28 | $11.37 | $11.37 | 3,286,950 |
| 2022-09-16 | $12.37 | $12.45 | $11.93 | $11.95 | $11.95 | 3,063,090 |
| 2022-09-15 | $12.70 | $12.80 | $12.20 | $12.45 | $12.45 | 3,508,900 |
| 2022-09-14 | $12.99 | $12.99 | $12.46 | $12.80 | $12.80 | 5,607,200 |
| 2022-09-13 | $12.60 | $13.20 | $12.60 | $13.20 | $13.20 | 5,639,360 |
| 2022-09-12 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2022-09-09 | $12.92 | $12.94 | $12.53 | $12.66 | $12.66 | 3,092,050 |
| 2022-09-08 | $12.83 | $12.95 | $12.53 | $12.83 | $12.83 | 4,405,500 |
| 2022-09-07 | $12.82 | $12.92 | $12.67 | $12.75 | $12.75 | 3,168,350 |
| 2022-09-06 | $12.89 | $12.96 | $12.71 | $12.80 | $12.80 | 2,954,790 |
| 2022-09-05 | $12.78 | $12.98 | $12.71 | $12.85 | $12.85 | 4,632,320 |
| 2022-09-02 | $12.18 | $13.07 | $12.18 | $13.02 | $13.02 | 8,123,490 |
| 2022-09-01 | $12.05 | $12.46 | $12.05 | $12.17 | $12.17 | 2,363,470 |
| 2022-08-31 | $12.39 | $12.59 | $12.00 | $12.04 | $12.04 | 3,581,260 |
| 2022-08-30 | $12.30 | $12.64 | $12.05 | $12.47 | $12.47 | 4,243,740 |
| 2022-08-29 | $11.75 | $11.99 | $11.61 | $11.99 | $11.99 | 1,351,530 |
| 2022-08-26 | $12.12 | $12.20 | $11.84 | $11.87 | $11.87 | 1,502,130 |
| 2022-08-25 | $12.26 | $12.36 | $11.87 | $12.05 | $12.05 | 2,235,530 |
| 2022-08-24 | $12.68 | $12.76 | $12.16 | $12.22 | $12.22 | 2,638,600 |
| 2022-08-23 | $12.67 | $12.78 | $12.60 | $12.67 | $12.67 | 2,110,500 |
| 2022-08-22 | $12.34 | $12.69 | $12.19 | $12.67 | $12.67 | 3,636,610 |
| 2022-08-19 | $12.56 | $12.80 | $12.34 | $12.34 | $12.34 | 2,999,380 |
| 2022-08-18 | $12.28 | $12.71 | $12.28 | $12.56 | $12.56 | 3,652,890 |
| 2022-08-17 | $12.90 | $13.10 | $12.27 | $12.36 | $12.36 | 4,766,610 |
| 2022-08-16 | $12.38 | $12.59 | $12.28 | $12.50 | $12.50 | 2,320,810 |
| 2022-08-15 | $12.40 | $12.45 | $12.25 | $12.37 | $12.37 | 1,742,180 |
| 2022-08-12 | $12.57 | $12.57 | $12.35 | $12.38 | $12.38 | 2,177,780 |
| 2022-08-11 | $12.58 | $12.58 | $12.44 | $12.45 | $12.45 | 2,244,310 |
| 2022-08-10 | $12.39 | $12.55 | $12.20 | $12.49 | $12.49 | 3,346,910 |
| 2022-08-09 | $11.93 | $12.56 | $11.91 | $12.35 | $12.35 | 4,464,750 |
| 2022-08-08 | $11.68 | $12.03 | $11.63 | $12.02 | $12.02 | 2,211,740 |
| 2022-08-05 | $11.84 | $11.86 | $11.57 | $11.79 | $11.79 | 3,148,190 |
| 2022-08-04 | $11.47 | $11.82 | $11.47 | $11.77 | $11.77 | 3,377,770 |
| 2022-08-03 | $11.43 | $11.89 | $11.39 | $11.48 | $11.48 | 4,572,880 |
| 2022-08-02 | $12.17 | $12.17 | $11.31 | $11.43 | $11.43 | 5,378,350 |
| 2022-08-01 | $12.26 | $12.37 | $12.00 | $12.28 | $12.28 | 4,433,920 |
| 2022-07-29 | $13.00 | $13.08 | $12.26 | $12.38 | $12.38 | 7,560,830 |
| 2022-07-28 | $13.02 | $13.83 | $12.40 | $12.68 | $12.68 | 11,947,180 |
| 2022-07-27 | $12.00 | $12.32 | $11.98 | $12.28 | $12.28 | 3,145,350 |
| 2022-07-26 | $12.11 | $12.16 | $11.77 | $12.12 | $12.12 | 2,498,220 |
| 2022-07-25 | $12.22 | $12.26 | $11.95 | $12.02 | $12.02 | 1,706,300 |
| 2022-07-22 | $12.12 | $12.35 | $12.06 | $12.17 | $12.17 | 2,207,070 |
| 2022-07-21 | $12.14 | $12.24 | $11.98 | $12.06 | $12.06 | 1,973,190 |
| 2022-07-20 | $12.28 | $12.29 | $12.07 | $12.14 | $12.14 | 2,665,790 |
| 2022-07-19 | $11.99 | $12.29 | $11.88 | $12.19 | $12.19 | 3,208,500 |
| 2022-07-18 | $11.59 | $12.03 | $11.59 | $11.87 | $11.87 | 3,314,500 |
| 2022-07-15 | $12.00 | $12.00 | $11.58 | $11.59 | $11.59 | 3,779,500 |
| 2022-07-14 | $11.76 | $12.09 | $11.72 | $12.07 | $12.07 | 3,857,350 |
| 2022-07-13 | $11.42 | $11.78 | $11.20 | $11.72 | $11.72 | 2,476,080 |
| 2022-07-12 | $11.64 | $11.80 | $11.48 | $11.54 | $11.54 | 3,185,980 |
| 2022-07-11 | $11.52 | $11.76 | $11.49 | $11.64 | $11.64 | 2,439,590 |
| 2022-07-08 | $11.35 | $11.70 | $11.25 | $11.63 | $11.63 | 3,246,430 |
| 2022-07-07 | $11.28 | $11.44 | $11.16 | $11.25 | $11.25 | 1,557,270 |
| 2022-07-06 | $11.40 | $11.46 | $11.16 | $11.28 | $11.28 | 1,739,610 |
| 2022-07-05 | $11.59 | $11.66 | $11.27 | $11.42 | $11.42 | 2,227,650 |
| 2022-07-04 | $11.57 | $11.75 | $11.50 | $11.59 | $11.59 | 2,257,830 |
| 2022-07-01 | $11.50 | $11.76 | $11.43 | $11.67 | $11.67 | 2,199,480 |
| 2022-06-30 | $11.47 | $11.66 | $11.46 | $11.55 | $11.55 | 1,883,520 |
| 2022-06-29 | $12.00 | $12.00 | $11.62 | $11.62 | $11.47 | 2,799,350 |
| 2022-06-28 | $11.43 | $11.94 | $11.37 | $11.80 | $11.65 | 3,584,620 |
| 2022-06-27 | $11.41 | $11.60 | $11.41 | $11.54 | $11.39 | 2,022,940 |
| 2022-06-24 | $11.48 | $11.61 | $11.40 | $11.46 | $11.31 | 2,183,980 |
| 2022-06-23 | $11.32 | $11.38 | $11.08 | $11.37 | $11.22 | 2,059,990 |
| 2022-06-22 | $11.47 | $11.54 | $11.16 | $11.20 | $11.06 | 2,473,540 |
| 2022-06-21 | $11.38 | $11.83 | $11.28 | $11.46 | $11.31 | 4,375,780 |
| 2022-06-20 | $11.47 | $11.69 | $11.20 | $11.20 | $11.06 | 2,149,500 |
| 2022-06-17 | $11.25 | $11.44 | $11.08 | $11.43 | $11.28 | 2,718,330 |
| 2022-06-16 | $11.10 | $11.30 | $11.05 | $11.26 | $11.12 | 2,189,780 |
| 2022-06-15 | $11.20 | $11.32 | $11.08 | $11.10 | $10.96 | 2,429,550 |
| 2022-06-14 | $11.20 | $11.29 | $10.86 | $11.22 | $11.08 | 2,418,720 |
| 2022-06-13 | $11.11 | $11.42 | $11.03 | $11.32 | $11.17 | 2,851,850 |
| 2022-06-10 | $11.09 | $11.32 | $10.93 | $11.25 | $11.11 | 2,755,270 |
| 2022-06-09 | $11.15 | $11.17 | $10.81 | $11.09 | $10.95 | 3,110,820 |
| 2022-06-08 | $11.11 | $11.19 | $10.76 | $11.18 | $11.04 | 2,937,420 |
| 2022-06-07 | $11.36 | $11.36 | $11.00 | $11.10 | $10.96 | 2,502,270 |
| 2022-06-06 | $11.04 | $11.30 | $11.00 | $11.21 | $11.07 | 2,759,510 |
| 2022-06-02 | $11.00 | $11.09 | $10.83 | $11.02 | $10.88 | 2,760,700 |
| 2022-06-01 | $10.76 | $10.93 | $10.71 | $10.88 | $10.74 | 2,020,090 |
| 2022-05-31 | $10.72 | $10.77 | $10.42 | $10.76 | $10.62 | 1,979,420 |
| 2022-05-30 | $10.87 | $10.87 | $10.57 | $10.69 | $10.55 | 1,691,220 |
| 2022-05-27 | $10.62 | $10.78 | $10.60 | $10.74 | $10.60 | 2,254,340 |
| 2022-05-26 | $10.67 | $10.79 | $10.36 | $10.66 | $10.52 | 1,947,170 |
| 2022-05-25 | $10.28 | $10.62 | $10.28 | $10.57 | $10.43 | 1,878,190 |
| 2022-05-24 | $10.88 | $10.96 | $10.31 | $10.31 | $10.18 | 2,749,150 |
| 2022-05-23 | $10.89 | $10.98 | $10.76 | $10.93 | $10.79 | 2,006,730 |
| 2022-05-20 | $10.73 | $10.90 | $10.66 | $10.77 | $10.63 | 1,966,120 |
| 2022-05-19 | $10.51 | $10.79 | $10.34 | $10.73 | $10.59 | 1,957,810 |
| 2022-05-18 | $10.65 | $10.85 | $10.65 | $10.70 | $10.56 | 2,149,190 |
| 2022-05-17 | $10.90 | $10.93 | $10.61 | $10.67 | $10.53 | 2,365,830 |
| 2022-05-16 | $10.67 | $11.03 | $10.67 | $10.84 | $10.70 | 3,603,880 |
| 2022-05-13 | $10.70 | $10.72 | $10.47 | $10.62 | $10.48 | 1,792,140 |
| 2022-05-12 | $10.49 | $10.65 | $10.36 | $10.57 | $10.43 | 2,526,630 |
| 2022-05-11 | $10.67 | $10.77 | $10.44 | $10.44 | $10.31 | 4,046,680 |
| 2022-05-10 | $10.38 | $10.65 | $10.20 | $10.60 | $10.46 | 3,554,640 |
| 2022-05-09 | $10.23 | $10.44 | $10.09 | $10.44 | $10.31 | 3,079,000 |
| 2022-05-06 | $9.86 | $10.16 | $9.70 | $10.00 | $9.87 | 2,952,820 |
| 2022-05-05 | $10.03 | $10.24 | $9.83 | $10.09 | $9.96 | 3,238,490 |
| 2022-05-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.86 | 0 |
| 2022-05-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.86 | 0 |
| 2022-04-29 | $9.69 | $10.04 | $9.62 | $9.99 | $9.86 | 4,097,380 |
| 2022-04-28 | $10.00 | $10.34 | $9.38 | $9.55 | $9.43 | 5,214,850 |
| 2022-04-27 | $9.64 | $10.02 | $9.44 | $10.00 | $9.87 | 4,413,200 |
| 2022-04-26 | $9.89 | $10.02 | $9.38 | $9.76 | $9.63 | 4,774,050 |
| 2022-04-25 | $10.42 | $10.42 | $9.57 | $9.62 | $9.50 | 4,415,260 |
| 2022-04-22 | $10.71 | $10.90 | $10.36 | $10.36 | $10.23 | 3,881,470 |
| 2022-04-21 | $11.08 | $11.17 | $10.56 | $10.58 | $10.44 | 3,504,240 |
| 2022-04-20 | $11.39 | $11.53 | $10.90 | $11.06 | $10.92 | 4,949,260 |
| 2022-04-19 | $11.09 | $11.78 | $10.93 | $11.39 | $11.24 | 6,185,020 |
| 2022-04-18 | $10.71 | $11.14 | $10.37 | $11.13 | $10.99 | 4,439,550 |
| 2022-04-15 | $11.37 | $11.47 | $10.71 | $10.71 | $10.57 | 6,284,480 |
| 2022-04-14 | $12.05 | $12.09 | $11.50 | $11.56 | $11.41 | 4,940,380 |
| 2022-04-13 | $12.20 | $12.20 | $11.72 | $11.87 | $11.72 | 4,994,250 |
| 2022-04-12 | $12.42 | $12.52 | $11.70 | $12.26 | $12.10 | 6,727,570 |
| 2022-04-11 | $13.65 | $13.65 | $12.00 | $12.50 | $12.34 | 9,407,430 |
| 2022-04-08 | $13.86 | $13.88 | $13.22 | $13.68 | $13.50 | 10,367,010 |
| 2022-04-07 | $12.65 | $14.40 | $12.39 | $13.80 | $13.62 | 15,890,890 |
| 2022-04-06 | $12.46 | $12.76 | $12.42 | $12.57 | $12.41 | 4,050,000 |
| 2022-04-05 | $12.46 | $12.46 | $12.46 | $12.46 | $12.30 | 0 |
| 2022-04-04 | $12.46 | $12.46 | $12.46 | $12.46 | $12.30 | 0 |
| 2022-04-01 | $13.14 | $13.18 | $12.46 | $12.46 | $12.30 | 6,126,730 |
| 2022-03-31 | $13.10 | $13.49 | $13.00 | $13.28 | $13.11 | 7,019,520 |
| 2022-03-30 | $12.95 | $13.58 | $12.65 | $13.22 | $13.05 | 7,276,090 |
| 2022-03-29 | $12.78 | $12.92 | $12.50 | $12.89 | $12.72 | 5,332,870 |
| 2022-03-28 | $13.44 | $13.71 | $12.55 | $12.87 | $12.71 | 9,109,840 |
| 2022-03-25 | $13.25 | $13.94 | $13.04 | $13.72 | $13.54 | 11,478,150 |
| 2022-03-24 | $13.34 | $13.49 | $13.04 | $13.20 | $13.03 | 6,516,500 |
| 2022-03-23 | $13.77 | $13.91 | $13.36 | $13.44 | $13.27 | 8,049,170 |
| 2022-03-22 | $14.03 | $14.23 | $13.71 | $13.75 | $13.57 | 10,976,480 |
| 2022-03-21 | $14.00 | $14.37 | $13.72 | $14.18 | $14.00 | 17,084,390 |
| 2022-03-18 | $14.61 | $14.87 | $13.82 | $13.86 | $13.68 | 22,745,760 |
| 2022-03-17 | $15.00 | $16.50 | $14.81 | $15.40 | $15.20 | 32,803,320 |
| 2022-03-16 | $11.65 | $13.75 | $11.59 | $13.75 | $13.57 | 15,856,510 |
| 2022-03-15 | $11.72 | $12.04 | $11.30 | $11.46 | $11.31 | 2,711,880 |
| 2022-03-14 | $12.59 | $12.59 | $11.80 | $11.81 | $11.66 | 3,933,960 |
| 2022-03-11 | $12.80 | $12.86 | $12.41 | $12.83 | $12.67 | 4,926,450 |
| 2022-03-10 | $12.29 | $12.81 | $12.13 | $12.70 | $12.54 | 4,799,530 |
| 2022-03-09 | $11.94 | $12.10 | $11.25 | $11.75 | $11.60 | 2,203,180 |
| 2022-03-08 | $12.35 | $12.43 | $11.89 | $11.90 | $11.75 | 1,794,850 |
| 2022-03-07 | $12.35 | $12.49 | $12.12 | $12.38 | $12.22 | 1,618,420 |
| 2022-03-04 | $12.49 | $12.57 | $12.25 | $12.35 | $12.19 | 1,731,180 |
| 2022-03-03 | $12.86 | $12.93 | $12.53 | $12.58 | $12.42 | 1,587,250 |
| 2022-03-02 | $12.92 | $12.96 | $12.70 | $12.84 | $12.68 | 1,654,190 |
| 2022-03-01 | $12.64 | $12.99 | $12.56 | $12.96 | $12.79 | 2,605,900 |
| 2022-02-28 | $13.15 | $13.34 | $12.47 | $12.63 | $12.47 | 4,317,210 |
| 2022-02-25 | $12.49 | $13.04 | $12.38 | $13.01 | $12.84 | 4,407,950 |
| 2022-02-24 | $12.68 | $12.75 | $12.17 | $12.39 | $12.23 | 3,419,340 |
| 2022-02-23 | $12.73 | $12.89 | $12.60 | $12.68 | $12.52 | 2,265,970 |
| 2022-02-22 | $12.77 | $12.94 | $12.69 | $12.82 | $12.66 | 3,145,180 |
| 2022-02-21 | $12.61 | $13.03 | $12.51 | $12.95 | $12.78 | 4,854,860 |
| 2022-02-18 | $12.25 | $13.00 | $12.23 | $12.71 | $12.55 | 5,384,690 |
| 2022-02-17 | $12.13 | $12.42 | $11.95 | $12.33 | $12.17 | 3,620,780 |
| 2022-02-16 | $11.76 | $12.26 | $11.76 | $12.20 | $12.04 | 3,158,110 |
| 2022-02-15 | $11.97 | $11.97 | $11.61 | $11.75 | $11.60 | 1,385,280 |
| 2022-02-14 | $11.80 | $12.04 | $11.66 | $11.92 | $11.77 | 1,517,300 |
| 2022-02-11 | $11.98 | $11.98 | $11.63 | $11.85 | $11.70 | 1,912,020 |
| 2022-02-10 | $11.90 | $12.07 | $11.68 | $12.04 | $11.89 | 2,370,300 |
| 2022-02-09 | $11.67 | $11.93 | $11.58 | $11.93 | $11.78 | 1,757,130 |
| 2022-02-08 | $11.54 | $11.65 | $11.27 | $11.65 | $11.50 | 1,927,970 |
| 2022-02-07 | $11.36 | $11.67 | $11.13 | $11.44 | $11.29 | 2,007,820 |
| 2022-02-04 | $11.27 | $11.27 | $11.27 | $11.27 | $11.13 | 0 |
| 2022-02-03 | $11.27 | $11.27 | $11.27 | $11.27 | $11.13 | 0 |
| 2022-02-02 | $11.27 | $11.27 | $11.27 | $11.27 | $11.13 | 0 |
| 2022-02-01 | $11.27 | $11.27 | $11.27 | $11.27 | $11.13 | 0 |
| 2022-01-28 | $10.85 | $11.40 | $10.64 | $11.27 | $11.13 | 2,634,410 |
| 2022-01-27 | $11.36 | $11.39 | $10.60 | $10.68 | $10.54 | 2,224,660 |
| 2022-01-26 | $11.22 | $11.44 | $11.06 | $11.28 | $11.14 | 1,403,280 |
| 2022-01-25 | $11.50 | $11.87 | $11.12 | $11.29 | $11.15 | 2,553,460 |
| 2022-01-24 | $11.60 | $11.79 | $11.39 | $11.51 | $11.36 | 1,398,370 |
| 2022-01-21 | $11.50 | $11.92 | $11.48 | $11.64 | $11.49 | 2,274,080 |
| 2022-01-20 | $12.14 | $12.14 | $11.43 | $11.49 | $11.34 | 3,234,560 |
| 2022-01-19 | $11.86 | $12.27 | $11.85 | $12.14 | $11.98 | 2,048,540 |
| 2022-01-18 | $12.30 | $12.37 | $11.81 | $11.85 | $11.70 | 2,390,850 |
| 2022-01-17 | $11.88 | $12.34 | $11.88 | $12.28 | $12.12 | 1,965,510 |
| 2022-01-14 | $12.05 | $12.25 | $11.86 | $11.88 | $11.73 | 1,633,700 |
| 2022-01-13 | $12.16 | $12.29 | $12.06 | $12.15 | $11.99 | 1,705,900 |
| 2022-01-12 | $11.84 | $12.23 | $11.71 | $12.16 | $12.00 | 2,253,770 |
| 2022-01-11 | $11.78 | $12.05 | $11.73 | $11.82 | $11.67 | 1,579,470 |
| 2022-01-10 | $11.53 | $11.87 | $11.53 | $11.83 | $11.68 | 1,194,000 |
| 2022-01-07 | $11.88 | $12.08 | $11.49 | $11.59 | $11.44 | 1,867,800 |
| 2022-01-06 | $11.85 | $12.02 | $11.82 | $11.88 | $11.73 | 1,937,750 |
| 2022-01-05 | $11.86 | $12.18 | $11.66 | $11.90 | $11.75 | 3,072,040 |
| 2022-01-04 | $11.36 | $11.98 | $11.36 | $11.93 | $11.78 | 4,072,590 |
| 2022-01-03 | $11.25 | $11.25 | $11.25 | $11.25 | $11.11 | 0 |
| 2021-12-31 | $11.26 | $11.37 | $11.12 | $11.25 | $11.11 | 1,409,150 |
| 2021-12-30 | $11.33 | $11.38 | $11.21 | $11.24 | $11.10 | 1,376,410 |
| 2021-12-29 | $11.12 | $11.35 | $11.02 | $11.23 | $11.09 | 1,737,860 |
| 2021-12-28 | $11.07 | $11.28 | $11.02 | $11.18 | $11.04 | 1,900,300 |
| 2021-12-27 | $10.80 | $11.11 | $10.70 | $11.06 | $10.92 | 1,731,570 |
| 2021-12-24 | $11.29 | $11.30 | $10.80 | $10.80 | $10.66 | 3,329,680 |
| 2021-12-23 | $11.55 | $11.55 | $11.21 | $11.24 | $11.10 | 2,203,920 |
| 2021-12-22 | $11.50 | $11.72 | $11.46 | $11.54 | $11.39 | 1,351,350 |
| 2021-12-21 | $11.39 | $11.64 | $11.35 | $11.55 | $11.40 | 1,528,000 |
| 2021-12-20 | $11.44 | $11.55 | $11.20 | $11.29 | $11.15 | 1,333,980 |
| 2021-12-17 | $11.49 | $11.56 | $11.27 | $11.44 | $11.29 | 1,740,430 |
| 2021-12-16 | $11.22 | $11.59 | $11.22 | $11.49 | $11.34 | 1,973,870 |
| 2021-12-15 | $11.32 | $11.39 | $11.19 | $11.25 | $11.11 | 1,203,760 |
| 2021-12-14 | $11.09 | $11.41 | $11.08 | $11.32 | $11.17 | 1,352,710 |
| 2021-12-13 | $11.34 | $11.42 | $11.10 | $11.17 | $11.03 | 1,471,080 |
| 2021-12-10 | $10.97 | $11.35 | $10.97 | $11.33 | $11.18 | 1,777,160 |
| 2021-12-09 | $10.96 | $11.08 | $10.90 | $11.00 | $10.86 | 1,001,650 |
| 2021-12-08 | $10.99 | $11.10 | $10.89 | $11.01 | $10.87 | 799,180 |
| 2021-12-07 | $11.08 | $11.11 | $10.76 | $10.86 | $10.72 | 1,211,880 |
| 2021-12-06 | $11.36 | $11.36 | $10.91 | $10.97 | $10.83 | 1,808,380 |
| 2021-12-03 | $11.36 | $11.36 | $11.36 | $11.36 | $11.21 | 1,303,470 |
| 2021-12-02 | $11.51 | $11.51 | $11.51 | $11.51 | $11.36 | 1,898,910 |
| 2021-12-01 | $11.28 | $11.74 | $11.20 | $11.64 | $11.49 | 2,636,100 |
| 2021-11-30 | $11.10 | $11.37 | $10.92 | $11.26 | $11.12 | 1,904,800 |
| 2021-11-29 | $10.99 | $11.12 | $10.84 | $10.95 | $10.81 | 1,335,450 |
| 2021-11-26 | $11.21 | $11.22 | $10.96 | $11.06 | $10.92 | 1,139,530 |
| 2021-11-25 | $11.22 | $11.37 | $11.07 | $11.21 | $11.07 | 1,163,590 |
| 2021-11-24 | $11.12 | $11.21 | $10.98 | $11.13 | $10.99 | 1,177,450 |
| 2021-11-23 | $11.24 | $11.24 | $11.01 | $11.13 | $10.99 | 975,270 |
| 2021-11-22 | $11.03 | $11.15 | $10.91 | $11.12 | $10.98 | 955,310 |
| 2021-11-19 | $10.87 | $11.11 | $10.80 | $11.03 | $10.89 | 1,471,190 |
| 2021-11-18 | $11.06 | $11.19 | $10.88 | $10.89 | $10.75 | 1,303,920 |
| 2021-11-17 | $10.91 | $11.18 | $10.83 | $11.07 | $10.93 | 1,899,180 |
| 2021-11-16 | $11.01 | $11.10 | $10.78 | $10.80 | $10.66 | 1,855,700 |
| 2021-11-15 | $10.80 | $11.04 | $10.71 | $11.01 | $10.87 | 2,074,730 |
| 2021-11-12 | $10.56 | $10.77 | $10.50 | $10.71 | $10.57 | 1,677,340 |
| 2021-11-11 | $10.47 | $10.70 | $10.41 | $10.55 | $10.41 | 1,253,690 |
| 2021-11-10 | $10.39 | $10.51 | $10.24 | $10.48 | $10.35 | 1,416,690 |
| 2021-11-09 | $10.59 | $10.65 | $10.25 | $10.39 | $10.26 | 1,646,740 |
| 2021-11-08 | $10.07 | $10.43 | $10.07 | $10.37 | $10.24 | 2,242,090 |
| 2021-11-05 | $10.06 | $10.06 | $10.06 | $10.06 | $9.93 | 1,151,970 |
| 2021-11-04 | $9.99 | $10.08 | $9.95 | $10.06 | $9.93 | 852,990 |
| 2021-11-03 | $9.82 | $10.05 | $9.72 | $9.98 | $9.85 | 951,730 |
| 2021-11-02 | $10.12 | $10.24 | $9.68 | $9.82 | $9.69 | 1,520,670 |
| 2021-11-01 | $10.00 | $10.13 | $9.80 | $10.12 | $9.99 | 1,235,200 |
| 2021-10-29 | $9.43 | $9.95 | $9.43 | $9.91 | $9.78 | 1,735,100 |
| 2021-10-28 | $9.70 | $9.73 | $9.38 | $9.38 | $9.26 | 897,810 |
| 2021-10-27 | $10.00 | $10.00 | $9.56 | $9.69 | $9.57 | 1,493,240 |
| 2021-10-26 | $10.15 | $10.24 | $10.01 | $10.05 | $9.92 | 768,440 |
| 2021-10-25 | $10.09 | $10.15 | $9.98 | $10.15 | $10.02 | 807,810 |
| 2021-10-22 | $10.16 | $10.23 | $10.09 | $10.09 | $9.96 | 747,560 |
| 2021-10-21 | $10.37 | $10.40 | $10.08 | $10.16 | $10.03 | 1,256,470 |
| 2021-10-20 | $10.66 | $10.67 | $10.36 | $10.38 | $10.25 | 1,488,050 |
| 2021-10-19 | $10.78 | $10.78 | $10.60 | $10.62 | $10.48 | 905,370 |
| 2021-10-18 | $10.59 | $10.76 | $10.59 | $10.71 | $10.57 | 865,250 |
| 2021-10-15 | $10.85 | $10.85 | $10.55 | $10.57 | $10.43 | 1,124,300 |
| 2021-10-14 | $10.79 | $10.93 | $10.61 | $10.81 | $10.67 | 839,880 |
| 2021-10-13 | $10.70 | $10.83 | $10.58 | $10.79 | $10.65 | 736,610 |
| 2021-10-12 | $11.00 | $11.08 | $10.63 | $10.74 | $10.60 | 1,104,050 |
| 2021-10-11 | $11.32 | $11.49 | $11.00 | $11.05 | $10.91 | 985,970 |
| 2021-10-08 | $11.00 | $11.40 | $10.92 | $11.32 | $11.17 | 1,578,260 |
| 2021-10-07 | $10.92 | $10.92 | $10.92 | $10.92 | $10.78 | 0 |
| 2021-10-06 | $10.92 | $10.92 | $10.92 | $10.92 | $10.78 | 0 |
| 2021-09-30 | $10.53 | $10.95 | $10.53 | $10.92 | $10.78 | 1,263,480 |
| 2021-09-29 | $10.89 | $11.05 | $10.49 | $10.50 | $10.37 | 1,346,120 |
| 2021-09-28 | $10.79 | $11.05 | $10.59 | $10.90 | $10.76 | 1,490,920 |
| 2021-09-27 | $11.28 | $11.28 | $10.66 | $10.84 | $10.70 | 1,633,840 |
| 2021-09-24 | $11.54 | $11.58 | $11.15 | $11.20 | $11.06 | 1,861,380 |
| 2021-09-23 | $11.66 | $11.76 | $11.49 | $11.59 | $11.44 | 1,459,410 |
| 2021-09-22 | $11.55 | $11.77 | $11.52 | $11.53 | $11.38 | 1,306,580 |
| 2021-09-21 | $11.79 | $11.79 | $11.79 | $11.79 | $11.64 | 0 |
| 2021-09-20 | $11.79 | $11.79 | $11.79 | $11.79 | $11.64 | 0 |
| 2021-09-17 | $11.68 | $12.11 | $11.42 | $11.79 | $11.64 | 2,572,250 |
| 2021-09-16 | $11.66 | $12.26 | $11.66 | $11.71 | $11.56 | 3,488,740 |
| 2021-09-15 | $11.44 | $11.74 | $11.07 | $11.70 | $11.55 | 2,228,710 |
| 2021-09-14 | $11.79 | $11.92 | $11.42 | $11.49 | $11.34 | 2,110,620 |
| 2021-09-13 | $11.88 | $11.95 | $11.66 | $11.76 | $11.61 | 1,364,690 |
| 2021-09-10 | $12.05 | $12.08 | $11.71 | $11.79 | $11.64 | 1,799,760 |
| 2021-09-09 | $12.36 | $12.44 | $11.90 | $12.01 | $11.86 | 2,740,900 |
| 2021-09-08 | $12.25 | $12.48 | $12.25 | $12.47 | $12.31 | 1,356,290 |
| 2021-09-07 | $12.37 | $12.50 | $12.18 | $12.26 | $12.10 | 1,798,030 |
| 2021-09-06 | $12.49 | $12.53 | $12.13 | $12.37 | $12.21 | 1,651,670 |
| 2021-09-03 | $12.27 | $12.89 | $12.25 | $12.50 | $12.34 | 1,866,420 |
| 2021-09-02 | $12.43 | $12.53 | $12.07 | $12.27 | $12.11 | 1,492,240 |
| 2021-09-01 | $12.66 | $12.94 | $12.20 | $12.43 | $12.27 | 2,088,520 |
| 2021-08-31 | $13.85 | $13.85 | $12.61 | $12.77 | $12.61 | 2,407,970 |
| 2021-08-30 | $13.75 | $13.89 | $13.25 | $13.45 | $13.28 | 1,976,320 |
| 2021-08-27 | $14.06 | $14.18 | $13.71 | $13.91 | $13.73 | 1,932,260 |
| 2021-08-26 | $14.20 | $14.21 | $13.84 | $13.92 | $13.74 | 1,221,040 |
| 2021-08-25 | $13.88 | $14.23 | $13.67 | $14.13 | $13.95 | 1,570,430 |
| 2021-08-24 | $13.79 | $13.98 | $13.60 | $13.87 | $13.69 | 1,639,220 |
| 2021-08-23 | $13.04 | $13.93 | $13.04 | $13.79 | $13.61 | 2,337,370 |
| 2021-08-20 | $12.71 | $13.10 | $12.21 | $13.04 | $12.87 | 2,107,380 |
| 2021-08-19 | $12.98 | $12.99 | $12.51 | $12.72 | $12.56 | 1,121,630 |
| 2021-08-18 | $13.13 | $13.13 | $12.66 | $12.97 | $12.80 | 1,550,880 |
| 2021-08-17 | $13.15 | $13.36 | $12.78 | $12.82 | $12.66 | 1,901,240 |
| 2021-08-16 | $13.52 | $13.53 | $13.10 | $13.21 | $13.04 | 1,917,950 |
| 2021-08-13 | $13.91 | $13.91 | $13.50 | $13.52 | $13.35 | 1,240,320 |
| 2021-08-12 | $13.99 | $13.99 | $13.44 | $13.82 | $13.64 | 1,752,870 |
| 2021-08-11 | $14.34 | $14.37 | $13.68 | $13.76 | $13.58 | 1,745,000 |
| 2021-08-10 | $13.71 | $14.20 | $13.61 | $14.06 | $13.88 | 2,193,290 |
| 2021-08-09 | $14.01 | $14.30 | $13.65 | $13.85 | $13.67 | 2,615,950 |
| 2021-08-06 | $13.51 | $14.30 | $13.37 | $13.90 | $13.72 | 4,092,030 |
| 2021-08-05 | $13.55 | $13.69 | $13.37 | $13.51 | $13.34 | 3,948,020 |
| 2021-08-04 | $12.95 | $13.53 | $12.90 | $13.50 | $13.33 | 4,822,550 |
| 2021-08-03 | $12.50 | $13.25 | $12.41 | $12.95 | $12.78 | 5,248,910 |
| 2021-08-02 | $12.00 | $12.42 | $11.92 | $12.38 | $12.22 | 2,336,430 |
| 2021-07-30 | $11.38 | $12.05 | $11.38 | $12.00 | $11.85 | 1,778,730 |
| 2021-07-29 | $11.13 | $11.65 | $11.13 | $11.60 | $11.45 | 1,999,240 |
| 2021-07-28 | $11.80 | $11.80 | $10.94 | $11.00 | $10.86 | 2,329,900 |
| 2021-07-27 | $11.90 | $12.25 | $11.71 | $11.80 | $11.65 | 1,818,480 |
| 2021-07-26 | $12.05 | $12.16 | $11.70 | $12.00 | $11.85 | 1,398,070 |
| 2021-07-23 | $12.44 | $12.54 | $12.01 | $12.05 | $11.90 | 2,001,100 |
| 2021-07-22 | $12.73 | $12.75 | $12.33 | $12.41 | $12.25 | 2,445,550 |
| 2021-07-21 | $11.63 | $12.75 | $11.63 | $12.73 | $12.57 | 3,391,000 |
| 2021-07-20 | $11.76 | $11.86 | $11.52 | $11.78 | $11.63 | 1,233,670 |
| 2021-07-19 | $12.18 | $12.25 | $11.62 | $11.76 | $11.61 | 1,708,100 |
| 2021-07-16 | $12.24 | $12.29 | $11.98 | $12.00 | $11.85 | 1,432,970 |
| 2021-07-15 | $12.48 | $12.55 | $11.93 | $12.19 | $12.03 | 2,143,650 |
| 2021-07-14 | $12.82 | $12.90 | $12.48 | $12.55 | $12.39 | 1,881,630 |
| 2021-07-13 | $12.85 | $12.90 | $12.64 | $12.84 | $12.68 | 2,298,550 |
| 2021-07-12 | $12.21 | $13.20 | $12.17 | $12.84 | $12.68 | 3,888,370 |
| 2021-07-09 | $12.19 | $12.37 | $12.03 | $12.19 | $12.03 | 1,759,660 |
| 2021-07-08 | $12.48 | $12.58 | $12.18 | $12.26 | $12.10 | 2,172,480 |
| 2021-07-07 | $12.37 | $12.70 | $12.22 | $12.48 | $12.32 | 3,065,220 |
| 2021-07-06 | $12.24 | $12.58 | $12.06 | $12.38 | $12.22 | 2,736,030 |
| 2021-07-05 | $11.90 | $12.29 | $11.75 | $12.24 | $12.08 | 2,197,290 |
| 2021-07-02 | $11.63 | $11.89 | $11.61 | $11.81 | $11.66 | 1,457,730 |
| 2021-07-01 | $12.27 | $12.32 | $11.60 | $11.65 | $11.50 | 2,133,600 |
| 2021-06-30 | $12.08 | $12.59 | $11.97 | $12.18 | $12.02 | 2,549,860 |
| 2021-06-29 | $12.45 | $12.45 | $11.96 | $11.99 | $11.84 | 2,469,630 |
| 2021-06-28 | $11.99 | $12.60 | $11.95 | $12.51 | $12.35 | 4,080,450 |
| 2021-06-25 | $12.00 | $12.17 | $11.70 | $11.75 | $11.60 | 2,374,500 |
| 2021-06-24 | $12.28 | $12.38 | $12.03 | $12.06 | $11.91 | 2,010,940 |
| 2021-06-23 | $12.68 | $12.85 | $12.20 | $12.31 | $12.15 | 3,805,620 |
| 2021-06-22 | $12.58 | $13.27 | $12.50 | $12.67 | $12.51 | 6,289,610 |
| 2021-06-21 | $11.63 | $13.74 | $11.52 | $12.58 | $12.42 | 8,129,290 |
| 2021-06-18 | $11.34 | $11.63 | $11.22 | $11.63 | $11.48 | 2,054,700 |
| 2021-06-17 | $11.38 | $11.58 | $10.95 | $11.35 | $11.20 | 2,708,270 |
| 2021-06-16 | $11.50 | $11.75 | $11.20 | $11.40 | $11.25 | 2,671,550 |
| 2021-06-15 | $16.10 | $16.77 | $15.86 | $16.63 | $11.52 | 2,681,650 |
| 2021-06-14 | $16.17 | $16.17 | $16.17 | $16.17 | $11.20 | 0 |
| 2021-06-11 | $16.31 | $16.58 | $16.08 | $16.17 | $11.20 | 1,346,210 |
| 2021-06-10 | $16.29 | $16.32 | $16.11 | $16.28 | $11.27 | 1,175,650 |
| 2021-06-09 | $16.55 | $16.60 | $16.16 | $16.22 | $11.23 | 1,490,150 |
| 2021-06-08 | $16.09 | $16.39 | $15.94 | $16.30 | $11.29 | 1,613,250 |
| 2021-06-07 | $15.88 | $16.16 | $15.70 | $15.94 | $11.04 | 1,218,450 |
| 2021-06-04 | $16.05 | $16.23 | $15.87 | $15.90 | $11.01 | 1,236,600 |
| 2021-06-03 | $15.99 | $16.34 | $15.81 | $16.05 | $11.12 | 1,571,650 |
| 2021-06-02 | $16.01 | $16.15 | $15.72 | $15.93 | $11.03 | 1,395,900 |
| 2021-06-01 | $15.98 | $16.22 | $15.86 | $16.12 | $11.16 | 1,521,150 |
| 2021-05-31 | $15.90 | $16.16 | $15.64 | $16.07 | $11.13 | 1,282,400 |
| 2021-05-28 | $15.80 | $16.03 | $15.62 | $15.91 | $11.02 | 1,701,100 |
| 2021-05-27 | $15.92 | $16.42 | $15.74 | $15.80 | $10.94 | 2,766,200 |
| 2021-05-26 | $15.66 | $15.98 | $15.47 | $15.94 | $11.04 | 2,456,400 |
| 2021-05-25 | $15.45 | $15.66 | $15.30 | $15.56 | $10.78 | 1,647,600 |
| 2021-05-24 | $15.09 | $15.60 | $15.04 | $15.55 | $10.77 | 2,078,050 |
| 2021-05-21 | $14.90 | $15.41 | $14.90 | $15.06 | $10.43 | 1,425,760 |
| 2021-05-20 | $15.00 | $15.16 | $14.89 | $14.95 | $10.35 | 928,410 |
| 2021-05-19 | $15.16 | $15.32 | $14.93 | $15.05 | $10.42 | 1,360,460 |
| 2021-05-18 | $15.09 | $15.50 | $14.82 | $15.27 | $10.58 | 2,615,400 |
| 2021-05-17 | $14.82 | $15.15 | $14.49 | $15.08 | $10.44 | 2,482,250 |
| 2021-05-14 | $14.65 | $14.84 | $14.60 | $14.80 | $10.25 | 1,383,050 |
| 2021-05-13 | $14.68 | $14.85 | $14.55 | $14.60 | $10.11 | 1,617,450 |
| 2021-05-12 | $13.98 | $14.70 | $13.90 | $14.69 | $10.17 | 2,522,760 |
| 2021-05-11 | $13.86 | $14.06 | $13.72 | $14.03 | $9.72 | 1,124,210 |
| 2021-05-10 | $14.31 | $14.37 | $13.73 | $13.84 | $9.58 | 1,964,050 |
| 2021-05-07 | $14.45 | $14.58 | $14.21 | $14.31 | $9.91 | 1,421,510 |
| 2021-05-06 | $14.30 | $14.46 | $14.08 | $14.42 | $9.99 | 2,201,400 |
| 2021-05-05 | $14.32 | $14.32 | $14.32 | $14.32 | $9.92 | 0 |
| 2021-05-04 | $14.32 | $14.32 | $14.32 | $14.32 | $9.92 | 0 |
| 2021-04-30 | $14.13 | $14.42 | $14.10 | $14.32 | $9.92 | 1,738,050 |
| 2021-04-29 | $14.41 | $14.99 | $14.10 | $14.30 | $9.90 | 3,313,450 |
| 2021-04-28 | $14.45 | $14.63 | $13.97 | $14.55 | $10.08 | 4,217,260 |
| 2021-04-27 | $14.29 | $15.77 | $14.25 | $14.76 | $10.22 | 5,495,450 |
| 2021-04-26 | $14.41 | $14.66 | $14.00 | $14.30 | $9.90 | 2,429,100 |
| 2021-04-23 | $14.70 | $14.87 | $14.27 | $14.53 | $10.06 | 2,577,850 |
| 2021-04-22 | $14.25 | $15.10 | $14.12 | $14.98 | $10.37 | 3,551,150 |
| 2021-04-21 | $14.16 | $14.45 | $14.06 | $14.36 | $9.94 | 1,446,050 |
| 2021-04-20 | $14.30 | $14.45 | $14.14 | $14.15 | $9.80 | 730,250 |
| 2021-04-19 | $14.43 | $14.44 | $14.21 | $14.30 | $9.90 | 814,300 |
| 2021-04-16 | $13.84 | $14.43 | $13.84 | $14.33 | $9.92 | 942,250 |
| 2021-04-15 | $13.77 | $13.97 | $13.65 | $13.90 | $9.63 | 777,650 |
| 2021-04-14 | $13.44 | $13.85 | $13.33 | $13.80 | $9.56 | 676,400 |
| 2021-04-13 | $13.58 | $13.94 | $13.42 | $13.45 | $9.31 | 691,550 |
| 2021-04-12 | $13.97 | $14.04 | $13.56 | $13.68 | $9.47 | 581,600 |
| 2021-04-09 | $13.81 | $14.16 | $13.69 | $13.99 | $9.69 | 740,050 |
| 2021-04-08 | $14.10 | $14.20 | $13.78 | $13.82 | $9.57 | 601,010 |
| 2021-04-07 | $14.00 | $14.16 | $13.87 | $14.12 | $9.78 | 548,800 |
| 2021-04-06 | $13.60 | $14.01 | $13.54 | $13.97 | $9.67 | 805,900 |
| 2021-04-05 | $13.51 | $13.51 | $13.51 | $13.51 | $9.36 | 0 |
| 2021-04-02 | $13.56 | $13.67 | $13.36 | $13.51 | $9.36 | 561,600 |
| 2021-04-01 | $13.86 | $13.86 | $13.54 | $13.56 | $9.39 | 499,750 |
| 2021-03-31 | $13.65 | $13.85 | $13.53 | $13.81 | $9.56 | 559,800 |
| 2021-03-30 | $14.12 | $14.12 | $13.62 | $13.67 | $9.47 | 792,250 |
| 2021-03-29 | $14.48 | $14.74 | $14.04 | $14.10 | $9.76 | 744,050 |
| 2021-03-26 | $14.47 | $14.47 | $14.23 | $14.38 | $9.96 | 465,450 |
| 2021-03-25 | $14.27 | $14.69 | $14.27 | $14.30 | $9.90 | 514,850 |
| 2021-03-24 | $14.52 | $14.73 | $14.35 | $14.38 | $9.96 | 495,750 |
| 2021-03-23 | $14.84 | $14.90 | $14.56 | $14.64 | $10.14 | 485,350 |
| 2021-03-22 | $14.91 | $14.99 | $14.80 | $14.87 | $10.30 | 505,100 |
| 2021-03-19 | $14.85 | $15.15 | $14.70 | $14.83 | $10.27 | 683,400 |
| 2021-03-18 | $15.18 | $15.18 | $14.82 | $14.95 | $10.35 | 875,300 |
| 2021-03-17 | $14.70 | $15.27 | $14.55 | $15.27 | $10.58 | 1,331,110 |
| 2021-03-16 | $14.07 | $14.60 | $13.91 | $14.58 | $10.10 | 642,600 |
| 2021-03-15 | $14.07 | $14.38 | $14.05 | $14.22 | $9.85 | 458,800 |
| 2021-03-12 | $14.40 | $14.59 | $14.21 | $14.24 | $9.86 | 576,300 |
| 2021-03-11 | $14.09 | $14.47 | $13.88 | $14.39 | $9.97 | 689,450 |
| 2021-03-10 | $14.87 | $14.90 | $13.98 | $14.04 | $9.72 | 1,075,150 |
| 2021-03-09 | $15.15 | $15.44 | $14.48 | $14.83 | $10.27 | 1,064,450 |
| 2021-03-08 | $15.04 | $15.85 | $15.01 | $15.02 | $10.40 | 1,246,060 |
| 2021-03-05 | $14.68 | $15.15 | $14.47 | $15.04 | $10.42 | 1,146,550 |
| 2021-03-04 | $14.51 | $14.82 | $14.51 | $14.68 | $10.17 | 640,700 |
| 2021-03-03 | $14.60 | $14.97 | $14.43 | $14.70 | $10.18 | 657,750 |
| 2021-03-02 | $14.70 | $14.72 | $14.40 | $14.59 | $10.10 | 693,330 |
| 2021-03-01 | $14.38 | $14.71 | $14.38 | $14.70 | $10.18 | 872,230 |
| 2021-02-26 | $13.85 | $14.39 | $13.71 | $14.23 | $9.85 | 1,102,700 |
| 2021-02-25 | $14.17 | $14.24 | $13.82 | $13.95 | $9.66 | 679,100 |
| 2021-02-24 | $14.00 | $14.32 | $13.85 | $14.10 | $9.76 | 955,400 |
| 2021-02-23 | $14.24 | $14.24 | $13.86 | $14.01 | $9.70 | 812,600 |
| 2021-02-22 | $13.95 | $14.54 | $13.95 | $14.12 | $9.78 | 1,396,330 |
| 2021-02-19 | $13.27 | $13.95 | $13.13 | $13.90 | $9.63 | 1,007,600 |
| 2021-02-18 | $12.94 | $13.40 | $12.91 | $13.25 | $9.18 | 871,500 |
| 2021-02-17 | $12.73 | $12.73 | $12.73 | $12.73 | $8.82 | 0 |
| 2021-02-16 | $12.73 | $12.73 | $12.73 | $12.73 | $8.82 | 0 |
| 2021-02-15 | $12.73 | $12.73 | $12.73 | $12.73 | $8.82 | 0 |
| 2021-02-12 | $12.73 | $12.73 | $12.73 | $12.73 | $8.82 | 0 |
| 2021-02-11 | $12.73 | $12.73 | $12.73 | $12.73 | $8.82 | 0 |
| 2021-02-10 | $12.60 | $12.94 | $12.38 | $12.73 | $8.82 | 906,350 |
| 2021-02-09 | $12.35 | $12.57 | $12.24 | $12.50 | $8.66 | 896,680 |
| 2021-02-08 | $12.66 | $12.81 | $12.26 | $12.35 | $8.55 | 943,000 |
| 2021-02-05 | $12.80 | $13.23 | $12.66 | $12.69 | $8.79 | 872,650 |
| 2021-02-04 | $12.70 | $13.12 | $12.59 | $12.68 | $8.78 | 961,380 |
| 2021-02-03 | $13.51 | $13.58 | $12.92 | $12.98 | $8.99 | 1,251,200 |
| 2021-02-02 | $13.62 | $13.87 | $13.25 | $13.52 | $9.36 | 981,240 |
| 2021-02-01 | $13.83 | $13.94 | $13.41 | $13.62 | $9.43 | 1,043,160 |
| 2021-01-29 | $13.69 | $14.04 | $13.55 | $13.82 | $9.57 | 1,340,720 |
| 2021-01-28 | $13.50 | $14.08 | $13.45 | $13.71 | $9.49 | 964,300 |
| 2021-01-27 | $14.12 | $14.25 | $13.63 | $13.78 | $9.54 | 1,129,400 |
| 2021-01-26 | $13.50 | $14.15 | $13.46 | $13.82 | $9.57 | 1,020,270 |
| 2021-01-25 | $14.27 | $14.27 | $13.60 | $13.66 | $9.46 | 1,170,460 |
| 2021-01-22 | $14.58 | $14.71 | $14.13 | $14.24 | $9.86 | 1,565,300 |
| 2021-01-21 | $14.59 | $15.06 | $14.59 | $14.71 | $10.19 | 1,661,500 |
| 2021-01-20 | $14.36 | $14.70 | $14.22 | $14.51 | $10.05 | 1,249,800 |
| 2021-01-19 | $14.23 | $14.65 | $14.23 | $14.42 | $9.99 | 1,615,600 |
| 2021-01-18 | $13.92 | $14.47 | $13.75 | $14.37 | $9.95 | 1,626,250 |
| 2021-01-15 | $13.19 | $13.96 | $13.12 | $13.90 | $9.63 | 2,237,650 |
| 2021-01-14 | $13.09 | $13.35 | $12.87 | $13.12 | $9.09 | 1,221,200 |
| 2021-01-13 | $13.66 | $13.70 | $12.96 | $13.01 | $9.01 | 1,500,250 |
| 2021-01-12 | $13.58 | $14.20 | $13.41 | $13.56 | $9.39 | 1,457,600 |
| 2021-01-11 | $14.40 | $14.51 | $13.58 | $13.58 | $9.40 | 1,818,750 |
| 2021-01-08 | $14.42 | $14.74 | $14.02 | $14.36 | $9.94 | 1,438,100 |
| 2021-01-07 | $15.24 | $15.34 | $14.32 | $14.43 | $9.99 | 1,808,130 |
| 2021-01-06 | $16.00 | $16.15 | $15.16 | $15.35 | $10.63 | 1,691,500 |
| 2021-01-05 | $16.20 | $16.43 | $15.91 | $16.16 | $11.19 | 1,348,400 |
| 2021-01-04 | $15.63 | $16.39 | $15.57 | $16.30 | $11.29 | 1,630,800 |
| 2021-01-01 | $15.65 | $15.65 | $15.65 | $15.65 | $10.84 | 0 |
| 2020-12-31 | $15.38 | $15.87 | $15.38 | $15.65 | $10.84 | 1,125,100 |
| 2020-12-30 | $15.61 | $15.73 | $15.45 | $15.52 | $10.75 | 930,500 |
| 2020-12-29 | $15.50 | $15.90 | $15.45 | $15.61 | $10.81 | 870,550 |
| 2020-12-28 | $16.33 | $16.33 | $15.50 | $15.61 | $10.81 | 1,151,400 |
| 2020-12-25 | $15.73 | $16.31 | $15.66 | $16.03 | $11.10 | 1,218,750 |
| 2020-12-24 | $16.42 | $16.42 | $15.72 | $15.76 | $10.91 | 1,488,050 |
| 2020-12-23 | $16.48 | $16.64 | $16.20 | $16.44 | $11.39 | 1,211,650 |
| 2020-12-22 | $17.22 | $17.25 | $16.29 | $16.36 | $11.33 | 1,978,350 |
| 2020-12-21 | $17.00 | $17.38 | $16.92 | $17.10 | $11.84 | 929,650 |
| 2020-12-18 | $17.40 | $17.68 | $17.11 | $17.11 | $11.85 | 1,160,950 |
| 2020-12-17 | $17.18 | $17.61 | $16.60 | $17.53 | $12.14 | 1,827,550 |
| 2020-12-16 | $17.44 | $17.70 | $17.00 | $17.04 | $11.80 | 1,513,500 |
| 2020-12-15 | $17.22 | $17.66 | $17.22 | $17.60 | $12.19 | 913,000 |
| 2020-12-14 | $17.55 | $17.84 | $16.98 | $17.42 | $12.06 | 1,849,650 |
| 2020-12-11 | $17.70 | $17.95 | $17.03 | $17.25 | $11.95 | 1,087,650 |
| 2020-12-10 | $17.40 | $17.92 | $17.01 | $17.60 | $12.19 | 1,102,400 |
| 2020-12-09 | $17.94 | $17.99 | $17.39 | $17.45 | $12.08 | 1,231,900 |
| 2020-12-08 | $18.43 | $18.43 | $17.70 | $17.94 | $12.42 | 924,650 |
| 2020-12-07 | $18.54 | $18.68 | $18.06 | $18.10 | $12.54 | 1,349,850 |
| 2020-12-04 | $18.62 | $18.85 | $18.52 | $18.57 | $12.86 | 1,056,900 |
| 2020-12-03 | $19.14 | $19.19 | $18.68 | $18.70 | $12.95 | 1,596,350 |
| 2020-12-02 | $19.10 | $19.36 | $18.91 | $19.05 | $13.19 | 1,472,650 |
| 2020-12-01 | $18.72 | $19.23 | $18.48 | $18.96 | $13.13 | 1,275,150 |
| 2020-11-30 | $18.53 | $18.97 | $18.45 | $18.58 | $12.87 | 1,137,900 |
| 2020-11-27 | $18.53 | $18.89 | $18.26 | $18.73 | $12.97 | 1,454,400 |
| 2020-11-26 | $19.44 | $19.44 | $18.75 | $18.79 | $13.01 | 1,147,350 |
| 2020-11-25 | $19.03 | $19.34 | $18.80 | $19.02 | $13.17 | 1,566,550 |
| 2020-11-24 | $19.30 | $19.52 | $18.92 | $19.02 | $13.17 | 1,521,850 |
| 2020-11-23 | $19.79 | $19.92 | $19.19 | $19.30 | $13.37 | 1,365,550 |
| 2020-11-20 | $19.65 | $19.90 | $19.41 | $19.78 | $13.70 | 1,580,750 |
| 2020-11-19 | $19.66 | $19.97 | $19.53 | $19.75 | $13.68 | 1,279,700 |
| 2020-11-18 | $19.66 | $20.28 | $19.59 | $19.80 | $13.71 | 1,862,350 |
| 2020-11-17 | $19.88 | $19.96 | $19.19 | $19.48 | $13.49 | 1,453,250 |
| 2020-11-16 | $20.44 | $20.70 | $19.69 | $19.78 | $13.70 | 1,823,400 |
| 2020-11-13 | $20.60 | $20.81 | $20.16 | $20.38 | $14.11 | 1,477,900 |
| 2020-11-12 | $21.07 | $21.31 | $20.52 | $20.60 | $14.27 | 1,598,900 |
| 2020-11-11 | $21.38 | $21.63 | $20.83 | $20.90 | $14.47 | 1,701,800 |
| 2020-11-10 | $22.27 | $22.30 | $21.34 | $21.54 | $14.92 | 2,012,350 |
| 2020-11-09 | $21.29 | $22.35 | $21.29 | $22.09 | $15.30 | 3,019,950 |
| 2020-11-06 | $22.78 | $22.99 | $21.00 | $21.27 | $14.73 | 4,311,650 |
| 2020-11-05 | $22.79 | $23.21 | $22.42 | $22.76 | $15.76 | 3,964,620 |
| 2020-11-04 | $23.31 | $23.31 | $22.30 | $22.74 | $15.75 | 3,350,400 |
| 2020-11-03 | $22.14 | $23.42 | $21.94 | $23.03 | $15.95 | 5,854,600 |
| 2020-11-02 | $21.22 | $22.23 | $20.80 | $21.93 | $15.19 | 4,799,600 |
| 2020-10-30 | $23.73 | $24.95 | $22.08 | $22.08 | $15.29 | 8,073,850 |
| 2020-10-29 | $22.33 | $24.10 | $22.04 | $23.88 | $16.54 | 6,623,150 |
| 2020-10-28 | $23.40 | $23.40 | $22.39 | $22.66 | $15.69 | 3,575,050 |
| 2020-10-27 | $22.24 | $23.39 | $22.10 | $23.26 | $16.11 | 4,343,050 |
| 2020-10-26 | $23.19 | $23.67 | $22.10 | $22.56 | $15.62 | 4,898,300 |
| 2020-10-23 | $23.66 | $23.74 | $22.73 | $23.19 | $16.06 | 5,186,000 |
| 2020-10-22 | $22.61 | $24.12 | $22.07 | $23.73 | $16.43 | 7,136,600 |
| 2020-10-21 | $23.26 | $23.36 | $22.47 | $22.67 | $15.70 | 3,999,600 |
| 2020-10-20 | $23.00 | $23.36 | $22.10 | $23.20 | $16.07 | 4,534,020 |
| 2020-10-19 | $22.67 | $23.98 | $22.45 | $23.45 | $16.24 | 6,865,800 |
| 2020-10-16 | $21.84 | $23.18 | $21.70 | $22.86 | $15.83 | 6,019,500 |
| 2020-10-15 | $22.37 | $22.90 | $21.85 | $21.85 | $15.13 | 5,706,100 |
| 2020-10-14 | $22.77 | $24.80 | $21.76 | $23.15 | $16.03 | 8,962,800 |
| 2020-10-13 | $22.49 | $23.45 | $21.87 | $22.69 | $15.71 | 7,913,740 |
| 2020-10-12 | $20.60 | $21.87 | $20.51 | $21.78 | $15.08 | 5,349,490 |
| 2020-10-09 | $19.86 | $20.76 | $19.86 | $20.68 | $14.32 | 3,173,880 |
| 2020-10-08 | $19.60 | $19.60 | $19.60 | $19.60 | $13.57 | 0 |
| 2020-10-07 | $19.60 | $19.60 | $19.60 | $19.60 | $13.57 | 0 |
| 2020-10-06 | $19.60 | $19.60 | $19.60 | $19.60 | $13.57 | 0 |
| 2020-10-05 | $19.60 | $19.60 | $19.60 | $19.60 | $13.57 | 0 |
| 2020-10-02 | $19.60 | $19.60 | $19.60 | $19.60 | $13.57 | 0 |
| 2020-10-01 | $19.60 | $19.60 | $19.60 | $19.60 | $13.57 | 0 |
| 2020-09-30 | $19.50 | $19.90 | $19.15 | $19.60 | $13.57 | 1,973,330 |
| 2020-09-29 | $19.40 | $19.77 | $19.11 | $19.45 | $13.47 | 2,185,350 |
| 2020-09-28 | $18.69 | $19.78 | $18.69 | $19.45 | $13.47 | 3,231,320 |
| 2020-09-25 | $19.00 | $19.92 | $18.66 | $19.07 | $13.21 | 3,055,560 |
| 2020-09-24 | $20.21 | $20.21 | $18.91 | $18.99 | $13.15 | 3,584,550 |
| 2020-09-23 | $20.55 | $20.63 | $20.02 | $20.41 | $14.13 | 2,766,370 |
| 2020-09-22 | $21.01 | $21.29 | $20.27 | $20.63 | $14.29 | 4,266,500 |
| 2020-09-21 | $20.98 | $21.93 | $20.64 | $21.41 | $14.83 | 6,119,880 |
| 2020-09-18 | $20.19 | $21.42 | $19.50 | $21.13 | $14.63 | 7,107,590 |
| 2020-09-17 | $19.56 | $21.09 | $19.55 | $20.44 | $14.16 | 5,623,660 |
| 2020-09-16 | $20.44 | $21.95 | $19.70 | $20.08 | $13.91 | 7,139,000 |
| 2020-09-15 | $20.80 | $21.20 | $19.84 | $19.93 | $13.80 | 3,804,500 |
| 2020-09-14 | $19.60 | $20.88 | $19.50 | $20.80 | $14.40 | 4,714,590 |
| 2020-09-11 | $17.80 | $20.19 | $17.44 | $19.59 | $13.57 | 6,767,180 |
| 2020-09-10 | $21.01 | $21.30 | $17.76 | $17.90 | $12.40 | 6,878,060 |
| 2020-09-09 | $20.78 | $23.23 | $20.57 | $21.01 | $14.55 | 8,378,160 |
| 2020-09-08 | $20.50 | $21.08 | $19.80 | $21.05 | $14.58 | 5,739,350 |
| 2020-09-07 | $19.55 | $21.30 | $19.53 | $20.33 | $14.08 | 6,090,010 |
| 2020-09-04 | $19.20 | $20.26 | $19.04 | $19.79 | $13.71 | 4,520,620 |
| 2020-09-03 | $19.57 | $20.45 | $18.99 | $19.67 | $13.62 | 5,862,870 |
| 2020-09-02 | $19.50 | $20.50 | $19.21 | $19.39 | $13.43 | 5,864,810 |
| 2020-09-01 | $18.50 | $18.92 | $18.20 | $18.81 | $13.03 | 2,845,870 |
| 2020-08-31 | $19.06 | $19.06 | $18.31 | $18.32 | $12.69 | 3,751,360 |
| 2020-08-28 | $19.22 | $19.45 | $18.71 | $19.00 | $13.16 | 4,671,550 |
| 2020-08-27 | $18.50 | $19.58 | $18.01 | $19.50 | $13.50 | 6,145,510 |
| 2020-08-26 | $18.11 | $19.18 | $17.95 | $18.48 | $12.80 | 4,967,950 |
| 2020-08-25 | $17.54 | $18.50 | $17.41 | $18.31 | $12.68 | 4,798,590 |
| 2020-08-24 | $17.29 | $17.58 | $17.06 | $17.55 | $12.15 | 1,602,900 |
| 2020-08-21 | $17.10 | $17.56 | $17.07 | $17.27 | $11.96 | 1,270,700 |
| 2020-08-20 | $17.15 | $17.18 | $16.88 | $17.00 | $11.77 | 745,630 |
| 2020-08-19 | $17.42 | $17.42 | $17.04 | $17.10 | $11.84 | 878,750 |
| 2020-08-18 | $17.32 | $17.40 | $17.20 | $17.39 | $12.04 | 918,000 |
| 2020-08-17 | $17.20 | $17.47 | $17.08 | $17.32 | $11.99 | 1,176,550 |
| 2020-08-14 | $16.80 | $17.23 | $16.73 | $17.20 | $11.91 | 832,900 |
| 2020-08-13 | $16.66 | $17.08 | $16.63 | $16.84 | $11.66 | 737,690 |
| 2020-08-12 | $16.65 | $16.70 | $16.35 | $16.65 | $11.53 | 778,150 |
| 2020-08-11 | $17.32 | $17.32 | $16.60 | $16.65 | $11.53 | 1,049,400 |
| 2020-08-10 | $16.84 | $17.37 | $16.72 | $17.13 | $11.86 | 923,750 |
| 2020-08-07 | $17.50 | $17.50 | $16.78 | $16.94 | $11.73 | 1,213,200 |
| 2020-08-06 | $17.28 | $17.42 | $17.02 | $17.41 | $12.06 | 1,404,350 |
| 2020-08-05 | $17.22 | $17.33 | $16.91 | $17.25 | $11.95 | 876,600 |
| 2020-08-04 | $17.35 | $17.50 | $17.05 | $17.11 | $11.85 | 1,265,800 |
| 2020-08-03 | $17.12 | $17.41 | $17.12 | $17.32 | $11.99 | 1,293,000 |
| 2020-07-31 | $16.74 | $17.09 | $16.54 | $17.05 | $11.81 | 1,484,150 |
| 2020-07-30 | $16.69 | $16.94 | $16.62 | $16.71 | $11.57 | 861,550 |
| 2020-07-29 | $16.45 | $16.72 | $16.17 | $16.70 | $11.57 | 1,040,100 |
| 2020-07-28 | $16.30 | $16.75 | $16.23 | $16.37 | $11.34 | 713,750 |
| 2020-07-27 | $16.20 | $16.46 | $15.92 | $16.29 | $11.28 | 778,400 |
| 2020-07-24 | $16.68 | $17.02 | $16.00 | $16.20 | $11.22 | 1,425,650 |
| 2020-07-23 | $16.88 | $16.97 | $16.30 | $16.67 | $11.54 | 1,140,750 |
| 2020-07-22 | $17.08 | $17.21 | $16.76 | $16.87 | $11.68 | 1,351,950 |
| 2020-07-21 | $17.19 | $17.22 | $16.68 | $16.97 | $11.75 | 970,260 |
| 2020-07-20 | $16.35 | $17.05 | $16.12 | $17.02 | $11.79 | 1,622,500 |
| 2020-07-17 | $16.22 | $16.50 | $16.05 | $16.26 | $11.26 | 1,201,540 |
| 2020-07-16 | $17.07 | $17.21 | $16.17 | $16.33 | $11.31 | 1,761,300 |
| 2020-07-15 | $17.70 | $17.79 | $17.00 | $17.03 | $11.79 | 1,917,750 |
| 2020-07-14 | $17.77 | $18.01 | $17.25 | $17.65 | $12.22 | 2,250,600 |
| 2020-07-13 | $17.22 | $17.78 | $17.22 | $17.74 | $12.29 | 2,312,920 |
| 2020-07-10 | $17.70 | $17.98 | $17.19 | $17.22 | $11.93 | 3,057,260 |
| 2020-07-09 | $17.48 | $17.81 | $17.34 | $17.73 | $12.28 | 3,011,610 |
| 2020-07-08 | $17.00 | $17.35 | $16.96 | $17.32 | $11.99 | 2,728,500 |
| 2020-07-07 | $17.05 | $17.38 | $16.71 | $17.14 | $11.87 | 3,316,060 |
| 2020-07-06 | $16.45 | $16.99 | $16.38 | $16.93 | $11.72 | 3,129,030 |
| 2020-07-03 | $16.20 | $16.42 | $16.13 | $16.40 | $11.36 | 1,888,870 |
| 2020-07-02 | $16.24 | $16.50 | $16.12 | $16.26 | $11.26 | 2,254,600 |
| 2020-07-01 | $16.67 | $16.93 | $16.21 | $16.40 | $11.22 | 3,199,600 |
| 2020-06-30 | $16.60 | $17.12 | $16.44 | $16.89 | $11.55 | 3,933,800 |
| 2020-06-29 | $18.68 | $18.88 | $16.90 | $16.94 | $11.59 | 6,202,670 |
| 2020-06-26 | $17.94 | $17.94 | $17.94 | $17.94 | $12.27 | 0 |
| 2020-06-25 | $17.94 | $17.94 | $17.94 | $17.94 | $12.27 | 0 |
| 2020-06-24 | $19.04 | $19.06 | $17.51 | $17.94 | $12.27 | 9,623,280 |
| 2020-06-23 | $16.00 | $17.33 | $16.00 | $17.33 | $11.86 | 2,679,030 |
| 2020-06-22 | $16.02 | $16.11 | $15.75 | $15.75 | $10.78 | 894,840 |
| 2020-06-19 | $16.25 | $16.25 | $16.03 | $16.07 | $10.99 | 826,850 |
| 2020-06-18 | $16.25 | $16.32 | $16.01 | $16.05 | $10.98 | 1,015,150 |
| 2020-06-17 | $16.00 | $16.29 | $15.87 | $16.24 | $11.11 | 1,419,850 |
| 2020-06-16 | $15.85 | $16.06 | $15.80 | $15.99 | $10.94 | 1,038,500 |
| 2020-06-15 | $15.58 | $15.79 | $15.50 | $15.76 | $10.78 | 843,970 |
| 2020-06-12 | $15.59 | $15.64 | $15.42 | $15.61 | $10.68 | 708,420 |
| 2020-06-11 | $15.71 | $15.90 | $15.60 | $15.76 | $10.78 | 828,700 |
| 2020-06-10 | $15.60 | $15.67 | $15.50 | $15.65 | $10.71 | 527,550 |
| 2020-06-09 | $15.44 | $15.65 | $15.43 | $15.60 | $10.67 | 610,820 |
| 2020-06-08 | $15.56 | $15.72 | $15.44 | $15.50 | $10.60 | 622,020 |
| 2020-06-05 | $15.66 | $15.75 | $15.38 | $15.56 | $10.65 | 858,560 |
| 2020-06-04 | $15.59 | $15.81 | $15.55 | $15.65 | $10.71 | 716,700 |
| 2020-06-03 | $15.99 | $16.32 | $15.57 | $15.59 | $10.67 | 1,494,800 |
| 2020-06-02 | $15.76 | $16.10 | $15.72 | $16.09 | $11.01 | 1,278,950 |
| 2020-06-01 | $15.52 | $15.84 | $15.51 | $15.75 | $10.78 | 1,252,880 |
| 2020-05-29 | $15.96 | $16.00 | $15.49 | $15.52 | $10.62 | 1,323,600 |
| 2020-05-28 | $15.37 | $15.89 | $15.37 | $15.77 | $10.79 | 2,620,030 |
| 2020-05-27 | $15.40 | $15.50 | $15.15 | $15.49 | $10.60 | 799,050 |
| 2020-05-26 | $15.16 | $15.44 | $15.12 | $15.40 | $10.54 | 871,620 |
| 2020-05-25 | $15.06 | $15.47 | $14.98 | $15.15 | $10.36 | 627,000 |
| 2020-05-22 | $15.16 | $15.19 | $14.85 | $15.10 | $10.33 | 655,800 |
| 2020-05-21 | $15.27 | $15.27 | $14.95 | $15.13 | $10.35 | 551,650 |
| 2020-05-20 | $15.30 | $15.60 | $15.05 | $15.14 | $10.36 | 822,600 |
| 2020-05-19 | $14.98 | $15.96 | $14.95 | $15.38 | $10.52 | 1,560,960 |
| 2020-05-18 | $15.24 | $15.24 | $14.78 | $14.82 | $10.14 | 755,450 |
| 2020-05-15 | $15.16 | $15.29 | $15.05 | $15.06 | $10.30 | 552,120 |
| 2020-05-14 | $15.24 | $15.37 | $15.10 | $15.11 | $10.34 | 513,050 |
| 2020-05-13 | $15.20 | $15.40 | $15.12 | $15.33 | $10.49 | 483,500 |
| 2020-05-12 | $15.31 | $15.44 | $15.06 | $15.34 | $10.49 | 533,250 |
| 2020-05-11 | $15.51 | $15.67 | $15.12 | $15.45 | $10.57 | 703,700 |
| 2020-05-08 | $15.23 | $15.58 | $15.19 | $15.45 | $10.57 | 877,800 |
| 2020-05-07 | $15.43 | $15.70 | $15.07 | $15.14 | $10.36 | 858,250 |
| 2020-05-06 | $15.00 | $15.43 | $14.73 | $15.43 | $10.56 | 823,540 |
| 2020-05-05 | $15.00 | $15.00 | $15.00 | $15.00 | $10.26 | 0 |
| 2020-05-04 | $15.00 | $15.00 | $15.00 | $15.00 | $10.26 | 0 |
| 2020-05-01 | $15.00 | $15.00 | $15.00 | $15.00 | $10.26 | 0 |
| 2020-04-30 | $14.59 | $15.12 | $14.59 | $15.00 | $10.26 | 980,400 |
| 2020-04-29 | $14.63 | $14.85 | $14.36 | $14.47 | $9.90 | 842,400 |
| 2020-04-28 | $15.57 | $15.57 | $14.25 | $14.63 | $10.01 | 1,264,150 |
| 2020-04-27 | $16.01 | $16.07 | $15.35 | $15.62 | $10.69 | 1,196,050 |
| 2020-04-24 | $16.32 | $16.35 | $16.00 | $16.08 | $11.00 | 776,850 |
| 2020-04-23 | $16.50 | $16.59 | $16.31 | $16.31 | $11.16 | 619,600 |
| 2020-04-22 | $16.33 | $16.60 | $16.16 | $16.50 | $11.29 | 742,200 |
| 2020-04-21 | $16.50 | $16.55 | $16.13 | $16.31 | $11.16 | 812,500 |
| 2020-04-20 | $16.43 | $16.60 | $16.11 | $16.53 | $11.31 | 845,700 |
| 2020-04-17 | $16.40 | $16.65 | $16.33 | $16.45 | $11.25 | 937,050 |
| 2020-04-16 | $16.37 | $16.37 | $15.98 | $16.27 | $11.13 | 754,850 |
| 2020-04-15 | $16.55 | $16.66 | $16.22 | $16.33 | $11.17 | 736,150 |
| 2020-04-14 | $16.35 | $16.58 | $16.28 | $16.55 | $11.32 | 585,700 |
| 2020-04-13 | $16.57 | $16.57 | $16.22 | $16.24 | $11.11 | 486,000 |
| 2020-04-10 | $17.20 | $17.20 | $16.38 | $16.56 | $11.33 | 1,270,850 |
| 2020-04-09 | $17.22 | $17.41 | $17.20 | $17.35 | $11.87 | 817,200 |
| 2020-04-08 | $17.21 | $17.24 | $16.92 | $17.20 | $11.77 | 694,900 |
| 2020-04-07 | $16.98 | $17.21 | $16.98 | $17.14 | $11.73 | 902,670 |
| 2020-04-06 | $16.69 | $16.69 | $16.69 | $16.69 | $11.42 | 0 |
| 2020-04-03 | $16.96 | $17.12 | $16.49 | $16.69 | $11.42 | 611,910 |
| 2020-04-02 | $16.40 | $17.00 | $16.40 | $16.96 | $11.60 | 674,450 |
| 2020-04-01 | $16.68 | $17.02 | $16.61 | $16.61 | $11.36 | 597,450 |
| 2020-03-31 | $16.99 | $17.36 | $16.64 | $16.80 | $11.49 | 577,030 |
| 2020-03-30 | $16.99 | $17.26 | $16.51 | $16.75 | $11.46 | 816,150 |
| 2020-03-27 | $17.85 | $17.85 | $17.23 | $17.35 | $11.87 | 763,330 |
| 2020-03-26 | $17.55 | $17.78 | $17.38 | $17.65 | $12.07 | 968,400 |
| 2020-03-25 | $17.50 | $17.79 | $17.42 | $17.57 | $12.02 | 1,198,000 |
| 2020-03-24 | $16.80 | $17.32 | $16.78 | $17.25 | $11.80 | 1,135,500 |
| 2020-03-23 | $16.81 | $17.25 | $16.58 | $16.64 | $11.38 | 913,500 |
| 2020-03-20 | $17.00 | $17.26 | $16.76 | $17.24 | $11.79 | 995,250 |
| 2020-03-19 | $16.41 | $17.00 | $16.33 | $16.89 | $11.55 | 1,092,200 |
| 2020-03-18 | $17.30 | $17.53 | $16.58 | $16.59 | $11.35 | 1,171,550 |
| 2020-03-17 | $17.72 | $17.72 | $16.54 | $17.05 | $11.66 | 1,115,650 |
| 2020-03-16 | $18.26 | $18.42 | $17.11 | $17.30 | $11.84 | 1,594,350 |
| 2020-03-13 | $17.80 | $18.30 | $17.40 | $18.17 | $12.43 | 1,822,850 |
| 2020-03-12 | $18.85 | $19.10 | $18.40 | $18.62 | $12.74 | 1,515,120 |
| 2020-03-11 | $18.87 | $19.77 | $18.86 | $19.19 | $13.13 | 2,749,800 |
| 2020-03-10 | $18.10 | $18.80 | $17.64 | $18.80 | $12.86 | 1,838,830 |
| 2020-03-09 | $18.98 | $19.20 | $18.30 | $18.37 | $12.57 | 1,748,460 |
| 2020-03-06 | $18.96 | $19.40 | $18.75 | $19.20 | $13.14 | 1,616,700 |
| 2020-03-05 | $19.31 | $19.42 | $19.08 | $19.28 | $13.19 | 1,591,400 |
| 2020-03-04 | $19.00 | $19.25 | $18.57 | $19.07 | $13.05 | 1,628,300 |
| 2020-03-03 | $18.97 | $19.42 | $18.75 | $19.15 | $13.10 | 2,149,360 |
| 2020-03-02 | $17.72 | $18.76 | $17.72 | $18.55 | $12.69 | 2,277,090 |
| 2020-02-28 | $18.91 | $18.91 | $17.55 | $17.63 | $12.06 | 3,232,160 |
| 2020-02-27 | $20.34 | $20.34 | $19.45 | $19.49 | $13.33 | 3,083,070 |
| 2020-02-26 | $21.05 | $21.05 | $19.80 | $20.11 | $13.76 | 3,385,330 |
| 2020-02-25 | $21.00 | $21.98 | $20.02 | $21.15 | $14.47 | 7,078,600 |
| 2020-02-24 | $19.08 | $21.16 | $19.08 | $21.16 | $14.48 | 4,733,950 |
| 2020-02-21 | $18.90 | $19.38 | $18.86 | $19.24 | $13.16 | 2,042,850 |
| 2020-02-20 | $18.86 | $19.04 | $18.61 | $18.97 | $12.98 | 1,806,300 |
| 2020-02-19 | $18.66 | $18.96 | $18.54 | $18.85 | $12.90 | 2,021,700 |
| 2020-02-18 | $18.41 | $18.84 | $18.41 | $18.77 | $12.84 | 1,770,500 |
| 2020-02-17 | $17.82 | $18.55 | $17.78 | $18.43 | $12.61 | 1,449,250 |
| 2020-02-14 | $17.71 | $18.03 | $17.61 | $17.83 | $12.20 | 920,370 |
| 2020-02-13 | $17.81 | $18.09 | $17.58 | $17.65 | $12.07 | 984,000 |
| 2020-02-12 | $17.41 | $17.99 | $17.24 | $17.85 | $12.21 | 982,250 |
| 2020-02-11 | $18.37 | $18.37 | $17.00 | $17.67 | $12.09 | 1,637,300 |
| 2020-02-10 | $17.15 | $18.98 | $17.15 | $18.02 | $12.33 | 2,232,300 |
| 2020-02-07 | $16.98 | $17.48 | $16.91 | $17.34 | $11.86 | 1,571,750 |
| 2020-02-06 | $16.60 | $17.00 | $16.27 | $16.85 | $11.53 | 1,665,850 |
| 2020-02-05 | $16.15 | $16.75 | $16.15 | $16.51 | $11.29 | 1,813,250 |
| 2020-02-04 | $15.60 | $16.56 | $15.60 | $16.15 | $11.05 | 2,167,100 |
| 2020-02-03 | $17.33 | $17.33 | $17.33 | $17.33 | $11.86 | 324,500 |
| 2020-01-31 | $19.25 | $19.25 | $19.25 | $19.25 | $13.17 | 0 |
| 2020-01-30 | $19.25 | $19.25 | $19.25 | $19.25 | $13.17 | 0 |
| 2020-01-29 | $19.25 | $19.25 | $19.25 | $19.25 | $13.17 | 0 |
| 2020-01-28 | $19.25 | $19.25 | $19.25 | $19.25 | $13.17 | 0 |
| 2020-01-27 | $19.25 | $19.25 | $19.25 | $19.25 | $13.17 | 0 |
| 2020-01-24 | $19.25 | $19.25 | $19.25 | $19.25 | $13.17 | 0 |
| 2020-01-23 | $19.86 | $20.00 | $18.02 | $19.25 | $13.17 | 1,471,100 |
| 2020-01-22 | $19.97 | $20.10 | $19.51 | $19.99 | $13.68 | 1,001,450 |
| 2020-01-21 | $20.39 | $20.40 | $19.91 | $19.97 | $13.66 | 1,296,950 |
| 2020-01-20 | $20.38 | $20.50 | $20.04 | $20.49 | $14.02 | 1,116,350 |
| 2020-01-17 | $20.51 | $20.67 | $20.29 | $20.31 | $13.89 | 1,191,890 |
| 2020-01-16 | $20.71 | $20.90 | $20.53 | $20.56 | $14.07 | 1,048,170 |
| 2020-01-15 | $21.10 | $21.40 | $20.64 | $20.71 | $14.17 | 1,295,910 |
| 2020-01-14 | $20.93 | $21.55 | $20.62 | $21.13 | $14.46 | 2,190,570 |
| 2020-01-13 | $20.90 | $20.90 | $20.42 | $20.85 | $14.26 | 1,085,850 |
| 2020-01-10 | $21.16 | $21.16 | $20.68 | $20.86 | $14.27 | 1,477,260 |
| 2020-01-09 | $20.81 | $21.09 | $20.75 | $21.05 | $14.40 | 1,559,950 |
| 2020-01-08 | $20.70 | $21.09 | $20.58 | $20.63 | $14.11 | 1,725,060 |
| 2020-01-07 | $20.60 | $20.92 | $20.39 | $20.92 | $14.31 | 1,649,100 |
| 2020-01-06 | $20.30 | $20.64 | $20.10 | $20.57 | $14.07 | 1,601,150 |
| 2020-01-03 | $20.60 | $20.62 | $20.34 | $20.43 | $13.98 | 1,549,300 |
| 2020-01-02 | $20.37 | $20.68 | $20.33 | $20.59 | $14.09 | 1,533,300 |
| 2020-01-01 | $20.26 | $20.26 | $20.26 | $20.26 | $13.86 | 0 |
| 2019-12-31 | $20.50 | $20.50 | $20.24 | $20.26 | $13.86 | 675,050 |
| 2019-12-30 | $20.22 | $20.45 | $19.90 | $20.39 | $13.95 | 1,090,850 |
| 2019-12-27 | $20.60 | $20.69 | $20.26 | $20.28 | $13.87 | 1,093,250 |
| 2019-12-26 | $20.36 | $20.53 | $20.29 | $20.51 | $14.03 | 1,063,050 |
| 2019-12-25 | $20.00 | $20.56 | $19.95 | $20.36 | $13.93 | 1,101,520 |
| 2019-12-24 | $19.80 | $20.13 | $19.73 | $20.08 | $13.74 | 1,038,200 |
| 2019-12-23 | $20.47 | $20.47 | $19.78 | $19.84 | $13.57 | 985,750 |
| 2019-12-20 | $20.71 | $20.86 | $20.21 | $20.22 | $13.83 | 1,129,150 |
| 2019-12-19 | $20.46 | $20.75 | $20.43 | $20.65 | $14.13 | 1,071,700 |
| 2019-12-18 | $20.37 | $20.80 | $20.29 | $20.43 | $13.98 | 1,318,490 |
| 2019-12-17 | $20.34 | $20.54 | $20.17 | $20.36 | $13.93 | 1,791,050 |
| 2019-12-16 | $19.87 | $20.10 | $19.69 | $20.08 | $13.74 | 1,450,150 |
| 2019-12-13 | $19.66 | $19.86 | $19.55 | $19.75 | $13.51 | 1,074,550 |
| 2019-12-12 | $19.62 | $19.78 | $19.52 | $19.52 | $13.35 | 817,200 |
| 2019-12-11 | $19.76 | $19.93 | $19.62 | $19.68 | $13.46 | 596,540 |
| 2019-12-10 | $19.75 | $19.89 | $19.49 | $19.68 | $13.46 | 853,350 |
| 2019-12-09 | $19.75 | $20.09 | $19.60 | $19.83 | $13.57 | 758,150 |
| 2019-12-06 | $19.60 | $19.75 | $19.49 | $19.70 | $13.48 | 656,300 |
| 2019-12-05 | $19.58 | $19.71 | $19.40 | $19.60 | $13.41 | 637,400 |
| 2019-12-04 | $19.60 | $19.60 | $19.25 | $19.47 | $13.32 | 442,340 |
| 2019-12-03 | $19.24 | $19.50 | $19.23 | $19.49 | $13.33 | 626,850 |
| 2019-12-02 | $19.17 | $19.45 | $19.17 | $19.28 | $13.19 | 664,440 |
| 2019-11-29 | $19.12 | $19.28 | $18.90 | $19.17 | $13.11 | 551,950 |
| 2019-11-28 | $18.98 | $19.43 | $18.96 | $19.16 | $13.11 | 637,030 |
| 2019-11-27 | $19.33 | $19.33 | $18.98 | $19.02 | $13.01 | 811,220 |
| 2019-11-26 | $19.69 | $19.76 | $19.20 | $19.34 | $13.23 | 767,780 |
| 2019-11-25 | $19.90 | $19.92 | $19.41 | $19.62 | $13.42 | 921,700 |
| 2019-11-22 | $20.34 | $20.48 | $19.91 | $19.99 | $13.68 | 917,250 |
| 2019-11-21 | $20.29 | $20.48 | $20.08 | $20.30 | $13.89 | 713,450 |
| 2019-11-20 | $20.60 | $20.60 | $20.20 | $20.22 | $13.83 | 817,300 |
| 2019-11-19 | $20.21 | $20.55 | $19.92 | $20.54 | $14.05 | 1,035,390 |
| 2019-11-18 | $20.03 | $20.17 | $19.62 | $20.06 | $13.72 | 708,250 |
| 2019-11-15 | $20.04 | $20.33 | $19.80 | $19.80 | $13.55 | 817,950 |
| 2019-11-14 | $20.58 | $20.58 | $19.92 | $20.07 | $13.73 | 932,400 |
| 2019-11-13 | $20.35 | $20.67 | $19.28 | $20.50 | $14.02 | 1,105,450 |
| 2019-11-12 | $19.74 | $20.15 | $19.74 | $20.14 | $13.78 | 772,500 |
| 2019-11-11 | $20.63 | $20.78 | $19.85 | $19.92 | $13.63 | 1,074,670 |
| 2019-11-08 | $20.63 | $20.98 | $20.62 | $20.78 | $14.22 | 817,020 |
| 2019-11-07 | $20.49 | $20.80 | $20.30 | $20.63 | $14.11 | 861,550 |
| 2019-11-06 | $21.07 | $21.20 | $20.21 | $20.39 | $13.95 | 1,112,750 |
| 2019-11-05 | $21.00 | $21.24 | $20.84 | $21.07 | $14.41 | 882,900 |
| 2019-11-04 | $20.70 | $21.53 | $20.70 | $21.09 | $14.43 | 1,152,510 |
| 2019-11-01 | $20.55 | $20.95 | $20.40 | $20.76 | $14.20 | 803,250 |
| 2019-10-31 | $21.38 | $21.59 | $20.30 | $20.53 | $14.05 | 1,468,760 |
| 2019-10-30 | $22.20 | $22.20 | $21.35 | $21.35 | $14.61 | 1,178,150 |
| 2019-10-29 | $22.42 | $22.79 | $21.89 | $21.89 | $14.98 | 1,332,000 |
| 2019-10-28 | $21.64 | $22.39 | $21.64 | $22.34 | $15.28 | 1,393,900 |
| 2019-10-25 | $21.72 | $21.77 | $21.27 | $21.67 | $14.83 | 1,028,450 |
| 2019-10-24 | $22.02 | $22.16 | $21.43 | $21.61 | $14.78 | 940,000 |
| 2019-10-23 | $22.05 | $22.30 | $21.75 | $21.77 | $14.89 | 1,033,900 |
| 2019-10-22 | $21.58 | $21.98 | $21.58 | $21.95 | $15.02 | 889,050 |
| 2019-10-21 | $21.82 | $21.98 | $21.24 | $21.58 | $14.76 | 1,165,200 |
| 2019-10-18 | $22.19 | $22.61 | $21.51 | $21.75 | $14.88 | 1,473,110 |
| 2019-10-17 | $22.78 | $23.04 | $22.16 | $22.32 | $15.27 | 1,911,610 |
| 2019-10-16 | $23.29 | $23.29 | $22.66 | $22.83 | $15.62 | 2,034,050 |
| 2019-10-15 | $22.41 | $23.53 | $22.41 | $23.30 | $15.94 | 3,243,570 |
| 2019-10-14 | $22.16 | $22.78 | $22.16 | $22.49 | $15.39 | 1,693,260 |
| 2019-10-11 | $22.41 | $22.46 | $21.89 | $22.03 | $15.07 | 1,250,760 |
| 2019-10-10 | $22.39 | $22.46 | $22.12 | $22.40 | $15.32 | 1,198,920 |
| 2019-10-09 | $21.98 | $22.32 | $21.60 | $22.22 | $15.20 | 1,176,150 |
| 2019-10-08 | $21.70 | $22.29 | $21.60 | $22.12 | $15.13 | 1,307,420 |
| 2019-10-07 | $21.83 | $21.83 | $21.83 | $21.83 | $14.93 | 0 |
| 2019-10-04 | $21.83 | $21.83 | $21.83 | $21.83 | $14.93 | 0 |
| 2019-10-03 | $21.83 | $21.83 | $21.83 | $21.83 | $14.93 | 0 |
| 2019-10-02 | $21.83 | $21.83 | $21.83 | $21.83 | $14.93 | 0 |
| 2019-10-01 | $21.83 | $21.83 | $21.83 | $21.83 | $14.93 | 0 |
| 2019-09-30 | $22.14 | $22.28 | $21.70 | $21.83 | $14.93 | 1,336,100 |
| 2019-09-27 | $21.58 | $22.30 | $21.37 | $21.87 | $14.96 | 1,572,750 |
| 2019-09-26 | $22.66 | $22.87 | $21.21 | $21.41 | $14.65 | 2,229,250 |
| 2019-09-25 | $23.55 | $23.55 | $22.61 | $22.65 | $15.50 | 1,833,350 |
| 2019-09-24 | $23.30 | $23.67 | $23.01 | $23.67 | $16.19 | 2,503,380 |
| 2019-09-23 | $22.90 | $23.35 | $22.52 | $23.35 | $15.97 | 1,795,680 |
| 2019-09-20 | $23.28 | $23.64 | $22.88 | $22.98 | $15.72 | 1,890,950 |
| 2019-09-19 | $22.91 | $23.36 | $22.75 | $23.32 | $15.95 | 2,099,550 |
| 2019-09-18 | $23.30 | $23.30 | $22.67 | $22.81 | $15.60 | 2,351,450 |
| 2019-09-17 | $24.01 | $24.50 | $23.04 | $23.21 | $15.88 | 3,305,830 |
| 2019-09-16 | $24.83 | $24.83 | $23.86 | $23.94 | $16.38 | 3,291,670 |
| 2019-09-13 | $24.49 | $24.49 | $24.49 | $24.49 | $16.75 | 0 |
| 2019-09-12 | $24.41 | $24.99 | $24.22 | $24.49 | $16.75 | 4,406,360 |
| 2019-09-11 | $24.18 | $25.77 | $23.62 | $24.96 | $17.08 | 7,023,320 |
| 2019-09-10 | $23.94 | $24.19 | $23.61 | $23.82 | $16.30 | 4,556,850 |
| 2019-09-09 | $24.50 | $24.99 | $23.53 | $24.19 | $16.55 | 10,633,730 |
| 2019-09-06 | $21.60 | $23.76 | $21.52 | $23.76 | $16.25 | 3,861,550 |
| 2019-09-05 | $21.30 | $22.88 | $21.15 | $21.60 | $14.78 | 4,862,410 |
| 2019-09-04 | $20.83 | $21.28 | $20.54 | $21.18 | $14.49 | 2,179,700 |
| 2019-09-03 | $21.00 | $21.00 | $20.64 | $20.85 | $14.26 | 1,727,760 |
| 2019-09-02 | $20.19 | $20.80 | $20.18 | $20.75 | $14.20 | 1,942,940 |
| 2019-08-30 | $21.21 | $21.35 | $19.91 | $20.08 | $13.74 | 2,540,950 |
| 2019-08-29 | $21.29 | $21.55 | $20.81 | $21.01 | $14.37 | 2,479,600 |
| 2019-08-28 | $20.79 | $22.25 | $20.79 | $21.28 | $14.56 | 4,598,910 |
| 2019-08-27 | $20.45 | $20.86 | $20.23 | $20.76 | $14.20 | 1,864,720 |
| 2019-08-26 | $19.88 | $20.45 | $19.69 | $20.23 | $13.84 | 1,367,130 |
| 2019-08-23 | $20.59 | $20.81 | $20.44 | $20.47 | $14.00 | 1,685,500 |
| 2019-08-22 | $20.74 | $20.79 | $20.25 | $20.59 | $14.09 | 1,421,680 |
| 2019-08-21 | $20.42 | $20.67 | $20.35 | $20.58 | $14.08 | 1,388,880 |
| 2019-08-20 | $20.65 | $20.87 | $20.43 | $20.65 | $14.13 | 1,998,850 |
| 2019-08-19 | $20.16 | $20.66 | $20.10 | $20.63 | $14.11 | 2,214,450 |
| 2019-08-16 | $20.01 | $20.21 | $19.82 | $20.05 | $13.72 | 1,425,260 |
| 2019-08-15 | $19.37 | $19.99 | $19.11 | $19.90 | $13.61 | 1,835,000 |
| 2019-08-14 | $20.25 | $20.35 | $19.98 | $20.03 | $13.70 | 1,290,620 |
| 2019-08-13 | $20.03 | $20.20 | $19.82 | $19.95 | $13.65 | 1,645,550 |
| 2019-08-12 | $20.09 | $20.40 | $19.87 | $20.39 | $13.95 | 2,221,540 |
| 2019-08-09 | $20.25 | $21.75 | $20.25 | $20.45 | $13.99 | 3,190,260 |
| 2019-08-08 | $20.00 | $20.39 | $19.93 | $20.01 | $13.69 | 1,340,860 |
| 2019-08-07 | $19.99 | $20.52 | $19.98 | $20.02 | $13.70 | 1,561,510 |
| 2019-08-06 | $20.35 | $20.78 | $19.51 | $19.86 | $13.59 | 2,220,240 |
| 2019-08-05 | $21.30 | $21.68 | $20.90 | $21.00 | $14.37 | 1,173,750 |
| 2019-08-02 | $21.50 | $21.57 | $20.83 | $21.12 | $14.45 | 2,014,770 |
| 2019-08-01 | $21.75 | $22.13 | $21.31 | $21.95 | $15.02 | 1,672,800 |
| 2019-07-31 | $21.67 | $21.88 | $21.47 | $21.60 | $14.78 | 917,230 |
| 2019-07-30 | $21.72 | $22.14 | $21.72 | $21.76 | $14.89 | 1,295,140 |
| 2019-07-29 | $21.80 | $22.20 | $21.70 | $21.87 | $14.96 | 1,119,310 |
| 2019-07-26 | $21.32 | $22.45 | $21.32 | $21.83 | $14.93 | 1,967,090 |
| 2019-07-25 | $21.30 | $22.37 | $21.30 | $21.58 | $14.76 | 2,256,300 |
| 2019-07-24 | $21.05 | $21.48 | $20.80 | $21.30 | $14.57 | 1,834,450 |
| 2019-07-23 | $20.72 | $21.08 | $20.72 | $21.02 | $14.38 | 1,356,250 |
| 2019-07-22 | $22.57 | $22.74 | $20.27 | $20.79 | $14.22 | 2,760,500 |
| 2019-07-19 | $22.30 | $22.78 | $22.25 | $22.50 | $15.39 | 1,847,150 |
| 2019-07-18 | $23.00 | $23.01 | $22.35 | $22.40 | $15.32 | 2,335,000 |
| 2019-07-17 | $23.68 | $23.90 | $23.34 | $23.34 | $15.97 | 2,722,800 |
| 2019-07-16 | $23.45 | $23.90 | $23.20 | $23.90 | $16.35 | 3,538,050 |
| 2019-07-15 | $24.00 | $24.00 | $23.02 | $23.65 | $16.18 | 5,669,150 |
| 2019-07-12 | $22.28 | $24.46 | $22.28 | $24.46 | $16.73 | 3,969,850 |
| 2019-07-11 | $22.25 | $22.55 | $22.01 | $22.24 | $15.22 | 1,383,830 |
| 2019-07-10 | $22.40 | $22.55 | $22.08 | $22.14 | $15.15 | 1,123,800 |
| 2019-07-09 | $22.30 | $22.48 | $22.00 | $22.31 | $15.26 | 1,352,400 |
| 2019-07-08 | $23.70 | $23.70 | $22.22 | $22.35 | $15.29 | 2,184,330 |
| 2019-07-05 | $23.56 | $23.81 | $23.42 | $23.67 | $16.19 | 1,454,090 |
| 2019-07-04 | $23.93 | $24.36 | $23.46 | $23.67 | $16.19 | 1,925,250 |
| 2019-07-03 | $24.33 | $24.43 | $23.83 | $24.01 | $16.43 | 2,094,580 |
| 2019-07-02 | $24.65 | $24.80 | $24.43 | $24.51 | $16.77 | 2,158,350 |
| 2019-07-01 | $24.40 | $24.67 | $24.15 | $24.65 | $16.86 | 2,956,850 |
| 2019-06-28 | $24.89 | $24.89 | $23.78 | $23.90 | $16.35 | 3,086,150 |
| 2019-06-27 | $25.36 | $25.50 | $24.50 | $24.94 | $17.06 | 3,869,450 |
| 2019-06-26 | $25.18 | $25.89 | $25.00 | $25.32 | $17.32 | 3,835,400 |
| 2019-06-25 | $25.90 | $25.90 | $24.91 | $25.28 | $17.29 | 3,860,150 |
| 2019-06-24 | $41.42 | $41.52 | $39.18 | $39.86 | $18.04 | 4,578,460 |
| 2019-06-21 | $37.23 | $40.87 | $37.23 | $40.87 | $18.50 | 5,088,110 |
| 2019-06-20 | $36.39 | $37.15 | $35.90 | $37.15 | $16.82 | 2,258,590 |
| 2019-06-19 | $36.70 | $36.99 | $36.01 | $36.50 | $16.52 | 2,270,470 |
| 2019-06-18 | $36.20 | $36.35 | $35.72 | $35.79 | $16.20 | 1,645,400 |
| 2019-06-17 | $35.50 | $35.75 | $34.91 | $35.15 | $15.91 | 740,240 |
| 2019-06-14 | $36.77 | $36.78 | $35.04 | $35.50 | $16.07 | 1,802,350 |
| 2019-06-13 | $35.26 | $36.46 | $35.03 | $36.38 | $16.47 | 2,156,290 |
| 2019-06-12 | $35.59 | $35.85 | $35.00 | $35.25 | $15.96 | 1,206,210 |
| 2019-06-11 | $34.10 | $36.20 | $34.03 | $35.56 | $16.10 | 1,576,870 |
| 2019-06-10 | $33.88 | $34.45 | $33.42 | $34.14 | $15.45 | 781,160 |
| 2019-06-07 | $33.68 | $33.68 | $33.68 | $33.68 | $15.24 | 0 |
| 2019-06-06 | $35.07 | $35.08 | $33.50 | $33.68 | $15.24 | 1,551,030 |
| 2019-06-05 | $35.36 | $35.45 | $34.82 | $35.07 | $15.87 | 1,014,700 |
| 2019-06-04 | $34.94 | $35.65 | $34.58 | $34.91 | $15.80 | 1,168,080 |
| 2019-06-03 | $36.65 | $36.68 | $35.08 | $35.11 | $15.89 | 1,995,470 |
| 2019-05-31 | $35.42 | $37.58 | $35.42 | $36.68 | $16.60 | 2,568,090 |
| 2019-05-30 | $36.80 | $36.80 | $35.15 | $35.86 | $16.23 | 1,537,090 |
| 2019-05-29 | $36.59 | $37.28 | $36.21 | $36.63 | $16.58 | 1,388,710 |
| 2019-05-28 | $36.49 | $36.97 | $36.10 | $36.24 | $16.40 | 1,536,150 |
| 2019-05-27 | $35.37 | $36.65 | $35.37 | $36.55 | $16.54 | 1,601,250 |
| 2019-05-24 | $35.04 | $35.78 | $34.10 | $35.30 | $15.98 | 1,462,030 |
| 2019-05-23 | $36.80 | $37.07 | $34.55 | $35.04 | $15.86 | 2,041,700 |
| 2019-05-22 | $37.99 | $37.99 | $36.46 | $36.78 | $16.65 | 1,838,900 |
| 2019-05-21 | $37.00 | $37.99 | $37.00 | $37.76 | $17.09 | 1,874,690 |
| 2019-05-20 | $38.80 | $39.11 | $36.30 | $37.40 | $16.93 | 2,332,600 |
| 2019-05-17 | $38.04 | $40.62 | $38.04 | $38.47 | $17.41 | 4,539,150 |
| 2019-05-16 | $37.61 | $38.23 | $37.25 | $37.84 | $17.13 | 1,904,500 |
| 2019-05-15 | $37.40 | $37.80 | $37.00 | $37.73 | $17.08 | 1,888,050 |
| 2019-05-14 | $37.05 | $37.81 | $36.85 | $36.94 | $16.72 | 1,656,900 |
| 2019-05-13 | $37.32 | $38.50 | $37.12 | $37.81 | $17.11 | 2,238,600 |
| 2019-05-10 | $36.84 | $37.79 | $35.50 | $37.68 | $17.05 | 2,595,800 |
| 2019-05-09 | $37.19 | $37.62 | $36.50 | $36.50 | $16.52 | 2,118,420 |
| 2019-05-08 | $35.74 | $38.12 | $33.60 | $37.81 | $17.11 | 3,319,920 |
| 2019-05-07 | $36.14 | $36.97 | $35.09 | $36.57 | $16.55 | 2,250,040 |
| 2019-05-06 | $38.54 | $38.89 | $36.18 | $36.18 | $16.38 | 2,634,300 |
| 2019-05-03 | $40.20 | $40.20 | $40.20 | $40.20 | $18.20 | 0 |
| 2019-05-02 | $40.20 | $40.20 | $40.20 | $40.20 | $18.20 | 0 |
| 2019-05-01 | $40.20 | $40.20 | $40.20 | $40.20 | $18.20 | 0 |
| 2019-04-30 | $39.99 | $40.70 | $39.51 | $40.20 | $18.20 | 2,461,200 |
| 2019-04-29 | $43.43 | $43.70 | $39.81 | $40.08 | $18.14 | 4,204,190 |
| 2019-04-26 | $45.01 | $45.60 | $44.18 | $44.23 | $20.02 | 2,645,900 |
| 2019-04-25 | $45.70 | $47.44 | $44.73 | $44.91 | $20.33 | 3,614,350 |
| 2019-04-24 | $47.01 | $47.87 | $45.45 | $46.31 | $20.96 | 5,085,580 |
| 2019-04-23 | $48.11 | $51.48 | $48.11 | $48.78 | $22.08 | 7,668,640 |
| 2019-04-22 | $65.34 | $65.34 | $53.46 | $53.46 | $24.20 | 7,541,680 |
| 2019-04-19 | $65.90 | $65.90 | $59.40 | $59.40 | $26.89 | 1,814,400 |
| 2019-04-18 | $67.54 | $71.00 | $64.35 | $66.00 | $29.87 | 4,753,320 |
| 2019-04-17 | $63.90 | $71.50 | $62.33 | $71.50 | $32.36 | 4,493,030 |
| 2019-04-16 | $62.38 | $65.31 | $59.50 | $65.31 | $29.56 | 4,325,150 |
| 2019-04-15 | $52.80 | $59.37 | $49.59 | $59.37 | $26.87 | 4,481,750 |
| 2019-04-12 | $51.00 | $55.55 | $51.00 | $53.97 | $24.43 | 3,588,130 |
| 2019-04-11 | $51.40 | $54.01 | $50.12 | $50.60 | $22.90 | 5,932,130 |
| 2019-04-10 | $44.44 | $49.10 | $44.44 | $49.10 | $22.22 | 3,776,600 |
| 2019-04-09 | $41.48 | $45.61 | $40.80 | $44.64 | $20.21 | 4,211,900 |
| 2019-04-08 | $41.88 | $42.44 | $40.80 | $41.58 | $18.82 | 1,448,400 |
| 2019-04-05 | $41.60 | $41.60 | $41.60 | $41.60 | $18.83 | 0 |
| 2019-04-04 | $41.56 | $41.88 | $40.72 | $41.60 | $18.83 | 1,623,400 |
| 2019-04-03 | $40.30 | $43.45 | $39.89 | $41.88 | $18.96 | 3,005,880 |
| 2019-04-02 | $39.90 | $39.90 | $39.30 | $39.57 | $17.91 | 953,350 |
| 2019-04-01 | $38.54 | $39.63 | $38.54 | $39.41 | $17.84 | 1,039,950 |
| 2019-03-29 | $37.60 | $38.30 | $37.32 | $38.26 | $17.32 | 797,500 |
| 2019-03-28 | $38.86 | $39.04 | $37.59 | $37.61 | $17.02 | 926,250 |
| 2019-03-27 | $38.86 | $39.39 | $38.41 | $38.89 | $17.60 | 681,770 |
| 2019-03-26 | $39.85 | $39.95 | $38.83 | $38.90 | $17.61 | 1,041,780 |
| 2019-03-25 | $39.59 | $40.28 | $39.23 | $39.70 | $17.97 | 798,050 |
| 2019-03-22 | $40.98 | $40.98 | $39.35 | $40.10 | $18.15 | 1,081,900 |
| 2019-03-21 | $40.21 | $40.87 | $40.00 | $40.41 | $18.29 | 1,127,350 |
| 2019-03-20 | $40.74 | $41.39 | $39.32 | $40.20 | $18.20 | 1,130,800 |
| 2019-03-19 | $41.40 | $41.44 | $40.57 | $40.66 | $18.40 | 1,011,520 |
| 2019-03-18 | $40.50 | $41.18 | $40.06 | $41.11 | $18.61 | 1,303,300 |
| 2019-03-15 | $40.20 | $40.92 | $39.67 | $40.30 | $18.24 | 1,111,200 |
| 2019-03-14 | $41.89 | $41.89 | $39.56 | $39.99 | $18.10 | 2,013,790 |
| 2019-03-13 | $42.37 | $44.34 | $42.10 | $42.31 | $19.15 | 2,759,860 |
| 2019-03-12 | $41.78 | $43.20 | $41.36 | $42.53 | $19.25 | 2,626,850 |
| 2019-03-11 | $40.00 | $41.68 | $40.00 | $41.35 | $18.72 | 1,560,800 |
| 2019-03-08 | $41.97 | $42.38 | $40.00 | $40.00 | $18.10 | 2,760,450 |
| 2019-03-07 | $41.44 | $44.43 | $40.80 | $43.19 | $19.55 | 3,623,520 |
| 2019-03-06 | $41.10 | $41.85 | $40.38 | $41.67 | $18.86 | 2,463,470 |
| 2019-03-05 | $39.23 | $42.50 | $39.16 | $41.39 | $18.73 | 3,242,730 |
| 2019-03-04 | $39.75 | $40.38 | $39.08 | $39.48 | $17.87 | 1,783,100 |
| 2019-03-01 | $39.92 | $40.27 | $39.04 | $39.34 | $17.81 | 1,455,620 |
| 2019-02-28 | $39.21 | $39.98 | $38.80 | $39.88 | $18.05 | 1,524,800 |
| 2019-02-27 | $39.40 | $40.20 | $38.70 | $39.21 | $17.75 | 1,658,950 |
| 2019-02-26 | $39.28 | $40.43 | $38.60 | $39.01 | $17.66 | 2,470,320 |
| 2019-02-25 | $38.20 | $39.35 | $37.69 | $39.10 | $17.70 | 2,308,020 |
| 2019-02-22 | $36.90 | $37.59 | $36.60 | $37.59 | $17.01 | 1,310,610 |
| 2019-02-21 | $37.20 | $38.20 | $36.81 | $36.95 | $16.72 | 1,662,790 |
| 2019-02-20 | $37.45 | $37.65 | $36.68 | $37.24 | $16.86 | 966,780 |
| 2019-02-19 | $37.30 | $37.63 | $36.51 | $37.20 | $16.84 | 1,259,450 |
| 2019-02-18 | $36.31 | $37.46 | $36.31 | $37.46 | $16.96 | 1,320,400 |
| 2019-02-15 | $36.23 | $36.44 | $35.85 | $36.22 | $16.39 | 848,600 |
| 2019-02-14 | $35.99 | $36.28 | $35.77 | $36.10 | $16.34 | 754,800 |
| 2019-02-13 | $35.62 | $36.41 | $35.56 | $36.18 | $16.38 | 956,280 |
| 2019-02-12 | $35.36 | $36.00 | $35.23 | $35.52 | $16.08 | 735,400 |
| 2019-02-11 | $34.69 | $35.30 | $34.44 | $35.22 | $15.94 | 593,400 |
| 2019-02-08 | $34.30 | $34.30 | $34.30 | $34.30 | $15.53 | 0 |
| 2019-02-07 | $34.30 | $34.30 | $34.30 | $34.30 | $15.53 | 0 |
| 2019-02-06 | $34.30 | $34.30 | $34.30 | $34.30 | $15.53 | 0 |
| 2019-02-05 | $34.30 | $34.30 | $34.30 | $34.30 | $15.53 | 0 |
| 2019-02-04 | $34.30 | $34.30 | $34.30 | $34.30 | $15.53 | 0 |
| 2019-02-01 | $33.80 | $34.80 | $33.68 | $34.30 | $15.53 | 566,200 |
| 2019-01-31 | $35.39 | $35.80 | $33.10 | $33.49 | $15.16 | 1,068,160 |
| 2019-01-30 | $36.55 | $36.78 | $35.01 | $35.39 | $16.02 | 667,850 |
| 2019-01-29 | $37.88 | $37.88 | $36.12 | $36.50 | $16.52 | 744,230 |
| 2019-01-28 | $38.00 | $38.20 | $37.06 | $37.90 | $17.15 | 776,600 |
| 2019-01-25 | $39.39 | $39.50 | $37.51 | $37.62 | $17.03 | 1,421,900 |
| 2019-01-24 | $39.45 | $39.85 | $39.28 | $39.39 | $17.83 | 1,300,400 |
| 2019-01-23 | $38.88 | $40.90 | $38.62 | $40.01 | $18.11 | 1,859,980 |
| 2019-01-22 | $39.01 | $40.28 | $39.00 | $39.27 | $17.77 | 2,074,530 |
| 2019-01-21 | $38.08 | $39.19 | $38.08 | $38.71 | $17.52 | 890,100 |
| 2019-01-18 | $37.62 | $38.66 | $37.62 | $38.42 | $17.39 | 1,072,630 |
| 2019-01-17 | $38.91 | $38.97 | $38.00 | $38.00 | $17.20 | 1,280,030 |
| 2019-01-16 | $38.70 | $40.50 | $38.22 | $39.26 | $17.77 | 2,089,800 |
| 2019-01-15 | $37.59 | $38.20 | $37.41 | $38.19 | $17.29 | 868,100 |
| 2019-01-14 | $39.00 | $39.18 | $37.36 | $37.81 | $17.11 | 1,278,730 |
| 2019-01-11 | $37.31 | $39.17 | $37.31 | $38.89 | $17.60 | 1,676,400 |
| 2019-01-10 | $37.70 | $38.46 | $37.36 | $37.48 | $16.96 | 929,020 |
| 2019-01-09 | $38.26 | $38.77 | $37.60 | $37.60 | $17.02 | 1,005,600 |
| 2019-01-08 | $37.80 | $38.19 | $37.30 | $37.52 | $16.98 | 698,900 |
| 2019-01-07 | $38.10 | $38.34 | $37.15 | $37.90 | $17.15 | 1,012,240 |
| 2019-01-04 | $36.30 | $37.65 | $36.11 | $37.57 | $17.01 | 1,164,500 |
| 2019-01-03 | $38.28 | $38.71 | $36.78 | $36.88 | $16.69 | 1,518,340 |
| 2019-01-02 | $40.00 | $40.02 | $38.15 | $38.30 | $17.34 | 1,714,200 |
| 2019-01-01 | $41.10 | $41.10 | $41.10 | $41.10 | $18.60 | 0 |
| 2018-12-31 | $41.10 | $41.10 | $41.10 | $41.10 | $18.60 | 0 |
| 2018-12-28 | $42.25 | $43.80 | $41.03 | $41.10 | $18.60 | 2,188,330 |
| 2018-12-27 | $41.42 | $44.15 | $40.90 | $41.86 | $18.95 | 2,609,320 |
| 2018-12-26 | $42.19 | $42.19 | $42.19 | $42.19 | $19.10 | 0 |
| 2018-12-25 | $42.19 | $42.19 | $42.19 | $42.19 | $19.10 | 0 |
| 2018-12-24 | $41.87 | $43.39 | $41.60 | $42.19 | $19.10 | 2,073,960 |
| 2018-12-21 | $41.00 | $41.88 | $40.65 | $41.77 | $18.91 | 1,454,480 |
| 2018-12-20 | $39.98 | $41.27 | $39.71 | $41.27 | $18.68 | 1,287,970 |
| 2018-12-19 | $40.10 | $41.21 | $39.80 | $40.37 | $18.27 | 1,246,070 |
| 2018-12-18 | $40.28 | $40.43 | $39.21 | $40.05 | $18.13 | 1,016,900 |
| 2018-12-17 | $38.80 | $41.04 | $38.60 | $40.80 | $18.47 | 1,343,990 |
| 2018-12-14 | $40.30 | $40.60 | $37.83 | $38.80 | $17.56 | 894,850 |
| 2018-12-13 | $40.73 | $40.78 | $39.85 | $40.30 | $18.24 | 868,250 |
| 2018-12-12 | $39.46 | $40.70 | $39.46 | $40.16 | $18.18 | 931,250 |
| 2018-12-11 | $39.09 | $39.62 | $39.02 | $39.46 | $17.86 | 473,600 |
| 2018-12-10 | $39.70 | $39.90 | $38.53 | $39.06 | $17.68 | 603,930 |
| 2018-12-07 | $39.96 | $40.42 | $39.80 | $39.90 | $18.06 | 443,900 |
| 2018-12-06 | $40.78 | $41.28 | $39.87 | $39.89 | $18.06 | 766,600 |
| 2018-12-05 | $40.62 | $41.27 | $40.21 | $40.65 | $18.40 | 943,010 |
| 2018-12-04 | $40.84 | $42.38 | $40.55 | $41.75 | $18.90 | 1,485,780 |
| 2018-12-03 | $40.54 | $41.15 | $39.87 | $41.04 | $18.58 | 1,296,860 |
| 2018-11-30 | $39.50 | $39.85 | $38.02 | $39.53 | $17.89 | 1,081,810 |
| 2018-11-29 | $42.11 | $42.27 | $39.39 | $39.40 | $17.83 | 1,051,200 |
| 2018-11-28 | $41.37 | $41.99 | $40.18 | $41.77 | $18.91 | 862,630 |
| 2018-11-27 | $41.69 | $41.99 | $40.92 | $41.38 | $18.73 | 807,600 |
| 2018-11-26 | $41.41 | $42.87 | $40.88 | $41.29 | $18.69 | 1,317,250 |
| 2018-11-23 | $44.79 | $45.90 | $42.31 | $42.52 | $19.25 | 1,574,720 |
| 2018-11-22 | $45.62 | $46.30 | $45.13 | $45.13 | $20.43 | 1,037,730 |
| 2018-11-21 | $44.17 | $45.60 | $44.11 | $45.36 | $20.53 | 1,252,270 |
| 2018-11-20 | $45.97 | $47.50 | $45.60 | $45.60 | $20.64 | 1,655,330 |
| 2018-11-19 | $46.66 | $46.70 | $45.57 | $46.37 | $20.99 | 1,674,080 |
| 2018-11-16 | $47.40 | $47.74 | $46.61 | $46.98 | $21.26 | 2,511,180 |
| 2018-11-15 | $46.60 | $47.99 | $45.67 | $47.36 | $21.44 | 3,399,940 |
| 2018-11-14 | $45.31 | $46.45 | $45.07 | $45.80 | $20.73 | 2,335,060 |
| 2018-11-13 | $45.16 | $46.46 | $44.88 | $45.71 | $20.69 | 3,093,040 |
| 2018-11-12 | $43.00 | $46.19 | $42.40 | $45.91 | $20.78 | 2,899,750 |
| 2018-11-09 | $42.50 | $45.28 | $42.31 | $43.40 | $19.64 | 1,937,030 |
| 2018-11-08 | $43.10 | $43.50 | $42.24 | $42.50 | $19.24 | 1,106,790 |
| 2018-11-07 | $42.70 | $43.26 | $42.40 | $42.61 | $19.29 | 1,279,330 |
| 2018-11-06 | $44.00 | $44.01 | $41.52 | $42.89 | $19.41 | 2,117,830 |
| 2018-11-05 | $45.66 | $46.35 | $43.68 | $44.62 | $20.20 | 2,627,530 |
| 2018-11-02 | $43.80 | $44.45 | $43.50 | $44.42 | $20.11 | 2,204,200 |
| 2018-11-01 | $43.60 | $44.65 | $43.05 | $43.31 | $19.60 | 2,050,400 |
| 2018-10-31 | $42.77 | $43.86 | $42.60 | $43.38 | $19.63 | 1,664,900 |
| 2018-10-30 | $42.88 | $42.98 | $41.75 | $42.66 | $19.31 | 1,202,400 |
| 2018-10-29 | $42.10 | $43.20 | $41.80 | $42.16 | $19.08 | 917,300 |
| 2018-10-26 | $43.83 | $43.84 | $42.51 | $42.97 | $19.45 | 1,369,900 |
| 2018-10-25 | $43.92 | $43.92 | $41.76 | $43.05 | $19.49 | 2,655,830 |
| 2018-10-24 | $47.10 | $47.58 | $46.02 | $46.25 | $20.93 | 2,151,080 |
| 2018-10-23 | $47.70 | $48.32 | $46.80 | $47.69 | $21.59 | 3,227,400 |
| 2018-10-22 | $45.18 | $49.90 | $45.09 | $48.30 | $21.86 | 4,838,480 |
| 2018-10-19 | $45.74 | $46.62 | $43.00 | $46.20 | $20.91 | 4,687,520 |
| 2018-10-18 | $43.31 | $47.81 | $43.31 | $47.81 | $21.55 | 5,914,430 |
| 2018-10-17 | $45.24 | $45.57 | $42.14 | $43.46 | $19.59 | 1,534,400 |
| 2018-10-16 | $43.33 | $45.19 | $43.02 | $44.42 | $20.02 | 1,534,200 |
| 2018-10-15 | $42.60 | $46.89 | $42.60 | $44.40 | $20.01 | 1,909,550 |
| 2018-10-12 | $43.54 | $44.46 | $41.50 | $43.52 | $19.62 | 1,779,150 |
| 2018-10-11 | $45.85 | $46.69 | $44.67 | $44.67 | $20.14 | 2,387,040 |
| 2018-10-10 | $48.59 | $50.00 | $48.41 | $49.63 | $22.37 | 2,795,020 |
| 2018-10-09 | $48.88 | $51.84 | $48.63 | $49.16 | $22.16 | 3,510,220 |
| 2018-10-08 | $45.99 | $48.50 | $45.70 | $47.13 | $21.24 | 1,893,650 |
| 2018-10-05 | $47.46 | $47.46 | $47.46 | $47.46 | $21.39 | 0 |
| 2018-10-04 | $47.46 | $47.46 | $47.46 | $47.46 | $21.39 | 0 |
| 2018-10-03 | $47.46 | $47.46 | $47.46 | $47.46 | $21.39 | 0 |
| 2018-10-02 | $47.46 | $47.46 | $47.46 | $47.46 | $21.39 | 0 |
| 2018-10-01 | $47.46 | $47.46 | $47.46 | $47.46 | $21.39 | 0 |
| 2018-09-28 | $45.68 | $48.59 | $45.60 | $47.46 | $21.39 | 1,520,870 |
| 2018-09-27 | $47.91 | $48.08 | $45.61 | $45.68 | $20.59 | 1,486,800 |
| 2018-09-26 | $48.04 | $48.35 | $47.31 | $47.92 | $21.60 | 1,053,840 |
| 2018-09-25 | $48.00 | $48.86 | $47.66 | $48.06 | $21.66 | 914,820 |
| 2018-09-24 | $47.95 | $47.95 | $47.95 | $47.95 | $21.61 | 0 |
| 2018-09-21 | $47.69 | $48.48 | $46.80 | $47.95 | $21.61 | 1,259,500 |
| 2018-09-20 | $47.62 | $48.98 | $47.57 | $47.77 | $21.53 | 1,395,350 |
| 2018-09-19 | $47.50 | $48.75 | $46.80 | $47.67 | $21.49 | 1,498,400 |
| 2018-09-18 | $46.78 | $47.59 | $46.20 | $47.55 | $21.43 | 1,098,750 |
| 2018-09-17 | $47.98 | $48.11 | $46.50 | $46.78 | $21.09 | 1,124,350 |
| 2018-09-14 | $51.80 | $52.30 | $49.01 | $49.05 | $22.11 | 1,712,370 |
| 2018-09-13 | $52.66 | $52.95 | $50.72 | $51.68 | $23.30 | 1,332,900 |
| 2018-09-12 | $51.20 | $51.88 | $50.57 | $51.63 | $23.27 | 1,439,000 |
| 2018-09-11 | $50.70 | $51.65 | $50.61 | $51.25 | $23.10 | 1,239,710 |
| 2018-09-10 | $50.68 | $51.17 | $49.87 | $50.88 | $22.94 | 1,417,300 |
| 2018-09-07 | $52.43 | $52.97 | $50.35 | $51.03 | $23.00 | 1,903,200 |
| 2018-09-06 | $51.00 | $52.99 | $50.81 | $52.20 | $23.53 | 1,845,300 |
| 2018-09-05 | $51.39 | $52.99 | $51.00 | $51.60 | $23.26 | 1,728,200 |
| 2018-09-04 | $53.00 | $53.11 | $51.79 | $52.50 | $23.67 | 1,931,100 |
| 2018-09-03 | $54.60 | $54.61 | $50.53 | $51.95 | $23.42 | 2,354,570 |
| 2018-08-31 | $56.68 | $57.40 | $54.50 | $54.65 | $24.63 | 3,434,670 |
| 2018-08-30 | $56.77 | $60.69 | $56.66 | $58.51 | $26.37 | 5,240,970 |
| 2018-08-29 | $56.70 | $56.79 | $55.00 | $55.17 | $24.87 | 1,429,200 |
| 2018-08-28 | $57.02 | $57.21 | $56.13 | $56.88 | $25.64 | 1,398,620 |
| 2018-08-27 | $56.10 | $57.31 | $55.50 | $57.28 | $25.82 | 1,831,510 |
| 2018-08-24 | $57.00 | $57.28 | $55.59 | $55.81 | $25.16 | 1,713,610 |
| 2018-08-23 | $56.00 | $57.93 | $55.00 | $57.50 | $25.92 | 2,406,120 |
| 2018-08-22 | $57.20 | $59.45 | $56.91 | $56.96 | $25.68 | 2,652,470 |
| 2018-08-21 | $56.72 | $57.70 | $55.48 | $56.95 | $25.67 | 1,857,700 |
| 2018-08-20 | $56.52 | $57.95 | $54.01 | $57.20 | $25.78 | 1,836,520 |
| 2018-08-17 | $60.00 | $60.50 | $57.02 | $57.30 | $25.83 | 1,888,100 |
| 2018-08-16 | $56.79 | $59.50 | $55.60 | $58.80 | $26.51 | 2,533,930 |
| 2018-08-15 | $60.29 | $60.52 | $57.61 | $57.68 | $26.00 | 2,175,860 |
| 2018-08-14 | $60.30 | $61.19 | $59.01 | $60.33 | $27.20 | 2,459,170 |
| 2018-08-13 | $57.74 | $60.93 | $57.15 | $60.60 | $27.32 | 2,566,990 |
| 2018-08-10 | $59.40 | $61.20 | $58.23 | $59.90 | $27.00 | 3,097,620 |
| 2018-08-09 | $57.28 | $61.57 | $57.28 | $60.59 | $27.31 | 4,708,460 |
| 2018-08-08 | $71.00 | $71.77 | $61.64 | $61.64 | $27.79 | 6,879,370 |
| 2018-08-07 | $65.26 | $68.49 | $65.26 | $68.49 | $30.87 | 3,991,310 |
| 2018-08-06 | $57.49 | $62.26 | $57.03 | $62.26 | $28.07 | 5,160,370 |
| 2018-08-03 | $57.80 | $58.50 | $56.55 | $56.60 | $25.51 | 1,542,750 |
| 2018-08-02 | $60.00 | $60.00 | $56.17 | $57.80 | $26.05 | 2,116,600 |
| 2018-08-01 | $62.99 | $63.00 | $60.00 | $60.46 | $27.25 | 1,368,030 |
| 2018-07-31 | $62.98 | $63.56 | $61.70 | $62.54 | $28.19 | 1,281,660 |
| 2018-07-30 | $63.85 | $64.46 | $61.61 | $62.65 | $28.24 | 1,652,530 |
| 2018-07-27 | $63.31 | $65.25 | $63.01 | $63.75 | $28.74 | 1,579,050 |
| 2018-07-26 | $67.99 | $68.10 | $62.86 | $63.75 | $28.74 | 3,286,960 |
| 2018-07-25 | $72.00 | $72.69 | $67.78 | $67.98 | $30.64 | 3,368,520 |
| 2018-07-24 | $69.93 | $71.90 | $69.60 | $71.26 | $32.12 | 2,808,150 |
| 2018-07-23 | $69.03 | $70.49 | $66.80 | $70.45 | $31.76 | 2,454,000 |
| 2018-07-20 | $69.90 | $71.90 | $69.73 | $70.33 | $31.70 | 3,144,800 |
| 2018-07-19 | $69.14 | $69.50 | $66.20 | $68.22 | $30.75 | 2,565,100 |
| 2018-07-18 | $72.01 | $72.97 | $68.65 | $68.65 | $30.95 | 3,238,480 |
| 2018-07-17 | $70.94 | $74.00 | $70.55 | $73.01 | $32.91 | 3,621,600 |
| 2018-07-16 | $70.65 | $71.49 | $69.50 | $70.86 | $31.94 | 3,788,170 |
| 2018-07-13 | $78.60 | $78.80 | $75.36 | $75.39 | $33.98 | 4,710,340 |
| 2018-07-12 | $80.20 | $81.99 | $78.25 | $80.22 | $36.16 | 6,596,010 |
| 2018-07-11 | $74.80 | $80.50 | $74.52 | $80.20 | $36.15 | 6,802,960 |
| 2018-07-10 | $86.66 | $86.66 | $74.51 | $78.59 | $35.43 | 9,188,630 |
| 2018-07-09 | $77.35 | $79.98 | $76.83 | $79.98 | $36.05 | 2,825,620 |
| 2018-07-06 | $67.80 | $72.71 | $67.77 | $72.71 | $32.78 | 6,999,120 |
| 2018-07-05 | $64.77 | $69.78 | $64.64 | $66.10 | $29.80 | 4,571,330 |
| 2018-07-04 | $72.77 | $73.98 | $67.64 | $67.64 | $30.49 | 5,994,270 |
| 2018-07-03 | $82.39 | $82.39 | $75.03 | $75.16 | $33.88 | 8,076,690 |
| 2018-07-02 | $75.00 | $77.96 | $73.00 | $74.90 | $33.76 | 4,876,550 |
| 2018-06-29 | $66.88 | $72.00 | $66.53 | $70.87 | $31.95 | 4,722,370 |
| 2018-06-28 | $68.80 | $72.38 | $67.50 | $67.81 | $30.57 | 4,242,010 |
| 2018-06-27 | $69.29 | $71.00 | $67.26 | $69.95 | $31.53 | 4,667,920 |
| 2018-06-26 | $63.00 | $71.00 | $62.01 | $68.51 | $30.88 | 4,883,940 |
| 2018-06-25 | $64.00 | $66.90 | $63.34 | $64.90 | $29.26 | 3,419,290 |
| 2018-06-22 | $63.00 | $66.50 | $62.28 | $64.78 | $29.20 | 3,720,710 |
| 2018-06-21 | $66.65 | $67.70 | $61.20 | $64.93 | $29.27 | 5,202,650 |
| 2018-06-20 | $65.48 | $69.50 | $65.48 | $68.00 | $30.65 | 3,677,060 |
| 2018-06-19 | $71.80 | $73.53 | $67.32 | $67.32 | $30.35 | 3,137,250 |
| 2018-06-18 | $74.80 | $74.80 | $74.80 | $74.80 | $33.72 | 0 |
| 2018-06-15 | $74.54 | $75.80 | $71.38 | $74.80 | $33.72 | 3,465,200 |
| 2018-06-14 | $73.01 | $75.88 | $73.01 | $73.73 | $33.24 | 2,929,650 |
| 2018-06-13 | $76.00 | $77.93 | $73.33 | $73.76 | $33.25 | 4,477,650 |
| 2018-06-12 | $85.96 | $86.86 | $79.27 | $79.27 | $35.73 | 5,993,020 |
| 2018-06-11 | $86.01 | $91.80 | $86.00 | $88.08 | $39.70 | 6,150,560 |
| 2018-06-08 | $85.00 | $87.95 | $82.20 | $87.69 | $39.53 | 4,874,200 |
| 2018-06-07 | $84.89 | $89.43 | $84.20 | $85.51 | $38.55 | 5,975,190 |
| 2018-06-06 | $84.38 | $86.30 | $81.83 | $83.79 | $37.77 | 5,108,950 |
| 2018-06-05 | $80.18 | $88.00 | $78.65 | $85.84 | $38.69 | 6,498,190 |
| 2018-06-04 | $87.31 | $88.00 | $79.81 | $80.01 | $36.07 | 5,602,020 |
| 2018-06-01 | $91.00 | $91.00 | $84.12 | $86.28 | $38.89 | 6,013,540 |
| 2018-05-31 | $92.08 | $92.99 | $83.54 | $91.54 | $41.26 | 7,100,990 |
| 2018-05-30 | $97.00 | $98.00 | $90.73 | $90.73 | $40.90 | 6,353,810 |
| 2018-05-29 | $93.50 | $105.05 | $93.50 | $100.81 | $45.44 | 9,971,540 |
| 2018-05-28 | $90.18 | $97.97 | $89.89 | $95.50 | $43.05 | 6,858,640 |
| 2018-05-25 | $98.00 | $102.00 | $93.92 | $94.30 | $42.51 | 8,581,100 |
| 2018-05-24 | $97.00 | $106.50 | $93.00 | $102.58 | $46.24 | 13,136,380 |
| 2018-05-23 | $97.30 | $97.30 | $96.30 | $97.30 | $43.86 | 4,680,000 |
| 2018-05-22 | $88.45 | $88.45 | $88.45 | $88.45 | $39.87 | 194,820 |
| 2018-05-21 | $80.41 | $80.41 | $80.41 | $80.41 | $36.25 | 694,660 |
| 2018-05-18 | $73.10 | $73.10 | $73.10 | $73.10 | $32.95 | 502,640 |
| 2018-05-17 | $66.45 | $66.45 | $66.45 | $66.45 | $29.95 | 113,060 |
| 2018-05-16 | $60.41 | $60.41 | $60.41 | $60.41 | $27.23 | 139,120 |
| 2018-05-15 | $54.92 | $54.92 | $54.92 | $54.92 | $24.76 | 150,790 |
| 2018-05-14 | $49.93 | $49.93 | $49.93 | $49.93 | $22.51 | 73,920 |
| 2018-05-11 | $45.39 | $45.39 | $45.39 | $45.39 | $20.46 | 77,700 |
| 2018-05-10 | $41.26 | $41.26 | $41.26 | $41.26 | $18.60 | 36,500 |
| 2018-05-09 | $37.51 | $37.51 | $37.51 | $37.51 | $16.91 | 32,500 |
| 2018-05-08 | $34.10 | $34.10 | $34.10 | $34.10 | $15.37 | 21,200 |
| 2018-05-07 | $31.00 | $31.00 | $31.00 | $31.00 | $13.97 | 11,700 |
| 2018-05-04 | $28.18 | $28.18 | $28.18 | $28.18 | $12.70 | 11,100 |
| 2018-05-03 | $25.62 | $25.62 | $25.62 | $25.62 | $11.55 | 3,800 |
| 2018-05-02 | $23.29 | $23.29 | $23.29 | $23.29 | $10.50 | 2,810 |
| 2018-05-01 | $21.17 | $21.17 | $21.17 | $21.17 | $9.54 | 0 |
| 2018-04-30 | $21.17 | $21.17 | $21.17 | $21.17 | $9.54 | 0 |
| 2018-04-27 | $19.40 | $21.17 | $19.40 | $21.17 | $9.54 | 11,800 |