Nanjing Huamai Technology Company Ltd (603042) Exchange: SHG
Data as of July 11, 2025
$13.96 ($-0.28) -1.97%
Nanjing Huamai Technology Company Ltd - Daily Information
Click for more stock information on Nanjing Huamai Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $14.12 |
| Previous Close | $13.96 |
| High | $14.38 |
| Low | $13.87 |
| Adjusted Open | $14.12 |
| Previous Adjusted Close | $13.96 |
| Adjusted High | $14.38 |
| Adjusted Low | $13.87 |
Invest in Nanjing Huamai Technology Company Ltd (603042)
Historical Stock Data for Nanjing Huamai Technology Company Ltd (603042)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $14.12 | $14.38 | $13.87 | $13.96 | $13.96 | 9,740,000 |
| 2025-05-29 | $13.94 | $14.36 | $13.91 | $14.24 | $14.24 | 11,843,100 |
| 2025-05-28 | $13.91 | $14.35 | $13.83 | $13.90 | $13.90 | 6,960,870 |
| 2025-05-27 | $14.00 | $14.05 | $13.69 | $14.00 | $14.00 | 7,731,900 |
| 2025-05-26 | $13.50 | $14.15 | $13.41 | $14.01 | $14.01 | 10,367,500 |
| 2025-05-23 | $13.87 | $13.98 | $13.42 | $13.45 | $13.45 | 10,024,800 |
| 2025-05-22 | $14.20 | $14.29 | $13.85 | $13.95 | $13.95 | 8,072,300 |
| 2025-05-21 | $14.38 | $14.38 | $14.03 | $14.07 | $14.07 | 10,115,300 |
| 2025-05-20 | $14.28 | $14.46 | $13.99 | $14.39 | $14.39 | 12,462,200 |
| 2025-05-19 | $14.10 | $14.30 | $13.84 | $14.28 | $14.28 | 10,990,600 |
| 2025-05-16 | $13.85 | $14.15 | $13.68 | $14.08 | $14.08 | 10,387,900 |
| 2025-05-15 | $14.31 | $14.33 | $13.92 | $13.93 | $13.93 | 15,601,800 |
| 2025-05-14 | $14.07 | $15.14 | $14.07 | $14.37 | $14.37 | 24,664,200 |
| 2025-05-13 | $14.30 | $14.44 | $13.97 | $13.99 | $13.99 | 15,169,900 |
| 2025-05-12 | $14.38 | $14.52 | $14.06 | $14.21 | $14.21 | 19,632,900 |
| 2025-05-09 | $14.15 | $14.87 | $13.99 | $14.27 | $14.27 | 29,050,590 |
| 2025-05-08 | $13.83 | $14.39 | $13.80 | $14.14 | $14.14 | 16,652,100 |
| 2025-05-07 | $13.84 | $13.93 | $13.55 | $13.80 | $13.80 | 16,180,410 |
| 2025-05-06 | $13.24 | $13.68 | $13.23 | $13.65 | $13.65 | 18,281,400 |
| 2025-04-30 | $12.61 | $13.15 | $12.61 | $13.04 | $13.04 | 19,390,200 |
| 2025-04-29 | $12.85 | $13.38 | $12.78 | $12.78 | $12.78 | 18,990,900 |
| 2025-04-28 | $14.60 | $14.94 | $14.13 | $14.20 | $14.20 | 29,432,970 |
| 2025-04-25 | $14.18 | $15.42 | $13.99 | $15.18 | $15.18 | 45,130,480 |
| 2025-04-24 | $14.06 | $14.99 | $13.88 | $14.31 | $14.31 | 34,626,000 |
| 2025-04-23 | $13.97 | $15.54 | $13.85 | $14.66 | $14.66 | 47,089,110 |
| 2025-04-22 | $14.69 | $14.84 | $13.81 | $14.13 | $14.13 | 47,311,570 |
| 2025-04-21 | $13.89 | $14.83 | $13.64 | $14.83 | $14.83 | 37,125,900 |
| 2025-04-18 | $12.25 | $13.48 | $12.13 | $13.48 | $13.48 | 24,267,950 |
| 2025-04-17 | $11.98 | $12.40 | $11.95 | $12.25 | $12.25 | 5,323,000 |
| 2025-04-16 | $12.20 | $12.25 | $11.83 | $12.10 | $12.10 | 5,874,200 |
| 2025-04-15 | $12.32 | $12.41 | $12.11 | $12.25 | $12.25 | 4,589,600 |
| 2025-04-14 | $12.23 | $12.49 | $12.23 | $12.33 | $12.33 | 5,958,500 |
| 2025-04-11 | $11.82 | $12.11 | $11.69 | $11.99 | $11.99 | 6,607,000 |
| 2025-04-10 | $11.83 | $12.05 | $11.57 | $11.87 | $11.87 | 8,637,230 |
| 2025-04-09 | $10.69 | $11.96 | $9.85 | $11.43 | $11.43 | 12,321,600 |
| 2025-04-08 | $11.17 | $11.64 | $10.54 | $10.88 | $10.88 | 11,846,910 |
| 2025-04-07 | $12.00 | $12.34 | $11.66 | $11.66 | $11.66 | 5,757,700 |
| 2025-04-03 | $12.85 | $13.23 | $12.79 | $12.95 | $12.95 | 5,574,660 |
| 2025-04-02 | $13.13 | $13.29 | $12.97 | $13.11 | $13.11 | 5,632,500 |
| 2025-04-01 | $12.97 | $13.20 | $12.95 | $13.01 | $13.01 | 5,454,200 |
| 2025-03-31 | $13.00 | $13.01 | $12.49 | $12.92 | $12.92 | 9,246,300 |
| 2025-03-28 | $13.60 | $13.71 | $13.06 | $13.14 | $13.14 | 9,509,310 |
| 2025-03-27 | $13.70 | $13.80 | $13.32 | $13.60 | $13.60 | 10,340,870 |
| 2025-03-26 | $13.36 | $13.98 | $13.31 | $13.89 | $13.89 | 12,691,100 |
| 2025-03-25 | $13.50 | $13.79 | $13.33 | $13.46 | $13.46 | 13,355,870 |
| 2025-03-24 | $14.75 | $14.82 | $13.39 | $13.72 | $13.72 | 24,653,180 |
| 2025-03-21 | $14.70 | $15.41 | $14.55 | $14.88 | $14.88 | 21,936,280 |
| 2025-03-20 | $14.93 | $15.08 | $14.66 | $14.80 | $14.80 | 11,236,100 |
| 2025-03-19 | $15.08 | $15.10 | $14.79 | $14.94 | $14.94 | 11,753,100 |
| 2025-03-18 | $15.25 | $15.28 | $14.96 | $15.09 | $15.09 | 15,630,200 |
| 2025-03-17 | $15.26 | $15.40 | $15.02 | $15.20 | $15.20 | 23,754,600 |
| 2025-03-14 | $15.32 | $16.11 | $14.76 | $15.44 | $15.44 | 49,057,650 |
| 2025-03-13 | $15.76 | $15.81 | $15.02 | $15.04 | $15.04 | 43,566,300 |
| 2025-03-12 | $14.21 | $15.55 | $14.15 | $15.55 | $15.55 | 26,405,810 |
| 2025-03-11 | $14.01 | $14.14 | $13.90 | $14.14 | $14.14 | 8,162,510 |
| 2025-03-10 | $14.19 | $14.25 | $13.99 | $14.22 | $14.22 | 8,912,820 |
| 2025-03-07 | $14.38 | $14.57 | $14.04 | $14.19 | $14.19 | 14,005,300 |
| 2025-03-06 | $14.00 | $14.48 | $13.94 | $14.39 | $14.39 | 15,916,560 |
| 2025-03-05 | $13.69 | $13.94 | $13.62 | $13.94 | $13.94 | 10,403,800 |
| 2025-03-04 | $13.11 | $13.67 | $13.10 | $13.65 | $13.65 | 8,873,130 |
| 2025-03-03 | $13.50 | $13.70 | $13.10 | $13.34 | $13.34 | 11,150,200 |
| 2025-02-28 | $14.13 | $14.28 | $13.40 | $13.44 | $13.44 | 16,427,290 |
| 2025-02-27 | $14.52 | $14.73 | $13.96 | $14.32 | $14.32 | 20,000,200 |
| 2025-02-26 | $14.44 | $14.88 | $14.23 | $14.68 | $14.68 | 25,737,000 |
| 2025-02-25 | $14.35 | $14.67 | $14.21 | $14.37 | $14.37 | 17,489,170 |
| 2025-02-24 | $14.71 | $14.86 | $14.30 | $14.60 | $14.60 | 21,491,030 |
| 2025-02-20 | $14.25 | $14.37 | $14.05 | $14.36 | $14.36 | 17,427,310 |
| 2025-02-19 | $13.90 | $14.20 | $13.90 | $14.20 | $14.20 | 18,363,660 |
| 2025-02-18 | $14.27 | $14.68 | $13.88 | $13.90 | $13.90 | 24,442,360 |
| 2025-02-17 | $14.30 | $14.60 | $14.18 | $14.43 | $14.43 | 28,970,160 |
| 2025-02-14 | $13.74 | $14.45 | $13.74 | $14.30 | $14.30 | 30,598,250 |
| 2025-02-13 | $14.13 | $14.20 | $13.80 | $13.80 | $13.80 | 22,426,770 |
| 2025-02-12 | $14.12 | $14.33 | $13.86 | $14.23 | $14.23 | 27,469,000 |
| 2025-02-11 | $14.03 | $14.20 | $13.68 | $14.00 | $14.00 | 30,890,930 |
| 2025-02-10 | $13.63 | $14.16 | $13.63 | $13.92 | $13.92 | 35,543,030 |
| 2025-02-07 | $13.14 | $13.75 | $13.13 | $13.52 | $13.52 | 43,800,720 |
| 2025-02-06 | $12.81 | $13.37 | $12.60 | $13.37 | $13.37 | 50,677,220 |
| 2025-02-05 | $13.63 | $13.99 | $13.48 | $13.48 | $13.48 | 29,443,800 |
| 2025-01-27 | $14.98 | $15.98 | $14.98 | $14.98 | $14.98 | 49,968,720 |
| 2025-01-24 | $14.22 | $16.64 | $14.22 | $16.64 | $16.64 | 62,385,810 |
| 2025-01-23 | $18.49 | $18.49 | $15.13 | $15.13 | $15.13 | 75,650,630 |
| 2025-01-22 | $16.81 | $16.81 | $16.80 | $16.81 | $16.81 | 21,065,430 |
| 2025-01-21 | $15.28 | $15.28 | $14.03 | $15.28 | $15.28 | 63,253,810 |
| 2025-01-20 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 2,443,500 |
| 2025-01-17 | $12.25 | $12.63 | $12.07 | $12.63 | $12.63 | 7,584,910 |
| 2025-01-16 | $11.29 | $11.57 | $11.25 | $11.48 | $11.48 | 11,976,400 |
| 2025-01-15 | $11.37 | $11.49 | $11.08 | $11.23 | $11.23 | 10,349,300 |
| 2025-01-14 | $10.70 | $11.38 | $10.64 | $11.36 | $11.36 | 14,976,300 |
| 2025-01-13 | $10.45 | $10.66 | $10.10 | $10.65 | $10.65 | 12,463,000 |
| 2025-01-09 | $11.31 | $11.61 | $11.23 | $11.31 | $11.31 | 12,673,830 |
| 2025-01-08 | $11.55 | $11.88 | $11.13 | $11.50 | $11.50 | 17,828,480 |
| 2025-01-07 | $10.70 | $11.87 | $10.70 | $11.60 | $11.60 | 19,815,330 |
| 2025-01-06 | $11.50 | $11.69 | $11.03 | $11.03 | $11.03 | 16,900,600 |
| 2025-01-03 | $13.19 | $13.41 | $12.25 | $12.25 | $12.25 | 18,232,700 |
| 2025-01-02 | $14.67 | $14.73 | $13.55 | $13.61 | $13.61 | 27,140,000 |
| 2024-12-31 | $15.57 | $15.88 | $14.40 | $15.05 | $15.05 | 37,371,300 |
| 2024-12-30 | $15.07 | $16.54 | $14.73 | $16.00 | $16.00 | 44,578,480 |
| 2024-12-27 | $16.41 | $17.47 | $15.50 | $15.52 | $15.52 | 64,220,990 |
| 2024-12-26 | $14.25 | $15.88 | $14.05 | $15.88 | $15.88 | 12,838,930 |
| 2024-12-25 | $15.00 | $15.07 | $13.88 | $14.44 | $14.44 | 32,537,390 |
| 2024-12-24 | $13.95 | $15.35 | $13.60 | $15.35 | $15.35 | 24,934,280 |
| 2024-12-23 | $14.54 | $15.03 | $13.80 | $13.95 | $13.95 | 32,593,300 |
| 2024-12-20 | $15.20 | $15.90 | $14.45 | $14.54 | $14.54 | 46,903,560 |
| 2024-12-19 | $13.08 | $14.58 | $13.08 | $14.58 | $14.58 | 8,428,000 |
| 2024-12-18 | $12.98 | $13.39 | $12.50 | $13.25 | $13.25 | 8,851,070 |
| 2024-12-17 | $13.91 | $14.09 | $12.93 | $12.97 | $12.97 | 12,983,230 |
| 2024-12-16 | $14.05 | $14.42 | $13.85 | $14.00 | $14.00 | 11,517,900 |
| 2024-12-13 | $14.21 | $14.21 | $13.80 | $13.82 | $13.82 | 12,008,510 |
| 2024-12-12 | $13.95 | $14.87 | $13.76 | $14.27 | $14.27 | 18,497,240 |
| 2024-12-11 | $13.57 | $13.86 | $13.45 | $13.84 | $13.84 | 12,281,600 |
| 2024-12-10 | $13.51 | $13.80 | $13.26 | $13.48 | $13.48 | 13,966,000 |
| 2024-12-09 | $13.41 | $13.67 | $13.11 | $13.25 | $13.25 | 8,224,500 |
| 2024-12-06 | $13.51 | $13.64 | $13.16 | $13.44 | $13.44 | 8,800,500 |
| 2024-12-05 | $13.10 | $13.41 | $13.06 | $13.33 | $13.33 | 7,755,600 |
| 2024-12-04 | $13.50 | $13.70 | $13.00 | $13.15 | $13.15 | 10,173,600 |
| 2024-12-03 | $13.55 | $14.09 | $13.30 | $13.43 | $13.43 | 14,529,900 |
| 2024-12-02 | $13.16 | $13.58 | $13.12 | $13.49 | $13.49 | 11,350,200 |
| 2024-11-29 | $13.21 | $13.40 | $12.96 | $13.15 | $13.15 | 8,929,400 |
| 2024-11-28 | $13.28 | $13.46 | $13.00 | $13.16 | $13.16 | 9,043,500 |
| 2024-11-27 | $13.00 | $13.28 | $12.63 | $13.27 | $13.27 | 10,556,400 |
| 2024-11-26 | $13.49 | $13.70 | $13.09 | $13.25 | $13.25 | 17,001,080 |
| 2024-11-25 | $12.79 | $13.18 | $12.30 | $13.13 | $13.13 | 12,045,950 |
| 2024-11-22 | $13.15 | $13.23 | $12.42 | $12.51 | $12.51 | 10,678,700 |
| 2024-11-21 | $12.71 | $13.53 | $12.60 | $13.15 | $13.15 | 13,592,550 |
| 2024-11-20 | $12.27 | $13.08 | $12.21 | $12.74 | $12.74 | 8,878,700 |
| 2024-11-19 | $12.03 | $12.29 | $11.87 | $12.26 | $12.26 | 6,486,000 |
| 2024-11-18 | $12.70 | $12.87 | $11.81 | $11.91 | $11.91 | 9,792,560 |
| 2024-11-15 | $12.76 | $13.29 | $12.64 | $12.66 | $12.66 | 10,827,670 |
| 2024-11-14 | $13.19 | $13.24 | $12.71 | $12.77 | $12.77 | 7,557,700 |
| 2024-11-13 | $13.08 | $13.22 | $12.75 | $13.16 | $13.16 | 9,372,400 |
| 2024-11-12 | $13.58 | $13.65 | $12.91 | $13.07 | $13.07 | 12,165,500 |
| 2024-11-11 | $12.99 | $13.58 | $12.87 | $13.49 | $13.49 | 14,309,900 |
| 2024-11-08 | $12.88 | $13.44 | $12.86 | $13.06 | $13.06 | 16,951,710 |
| 2024-11-07 | $12.57 | $12.92 | $12.56 | $12.82 | $12.82 | 10,829,330 |
| 2024-11-06 | $12.69 | $12.99 | $12.52 | $12.73 | $12.73 | 12,096,400 |
| 2024-11-05 | $12.41 | $12.80 | $12.37 | $12.67 | $12.67 | 11,373,200 |
| 2024-11-04 | $12.07 | $12.81 | $12.07 | $12.53 | $12.53 | 11,235,720 |
| 2024-11-01 | $12.84 | $13.01 | $12.04 | $12.10 | $12.10 | 15,537,800 |
| 2024-10-31 | $12.41 | $13.20 | $12.25 | $12.89 | $12.89 | 20,517,500 |
| 2024-10-30 | $12.38 | $12.75 | $12.22 | $12.41 | $12.41 | 9,134,000 |
| 2024-10-29 | $12.67 | $12.97 | $12.43 | $12.43 | $12.43 | 13,101,300 |
| 2024-10-28 | $12.50 | $12.70 | $12.36 | $12.67 | $12.67 | 14,927,680 |
| 2024-10-25 | $12.32 | $12.86 | $12.10 | $12.50 | $12.50 | 20,267,400 |
| 2024-10-24 | $11.84 | $12.46 | $11.77 | $12.31 | $12.31 | 12,472,980 |
| 2024-10-23 | $12.00 | $12.24 | $11.91 | $11.94 | $11.94 | 9,394,310 |
| 2024-10-22 | $12.23 | $12.33 | $11.95 | $12.06 | $12.06 | 10,872,400 |
| 2024-10-21 | $11.96 | $12.44 | $11.94 | $12.22 | $12.22 | 13,201,660 |
| 2024-10-18 | $11.54 | $12.10 | $11.48 | $11.92 | $11.92 | 13,803,400 |
| 2024-10-17 | $11.42 | $11.77 | $11.35 | $11.58 | $11.58 | 8,216,700 |
| 2024-10-16 | $11.20 | $11.52 | $11.17 | $11.43 | $11.43 | 6,629,700 |
| 2024-10-15 | $11.56 | $11.91 | $11.35 | $11.43 | $11.43 | 9,118,900 |
| 2024-10-14 | $11.07 | $11.56 | $11.07 | $11.56 | $11.56 | 8,802,200 |
| 2024-10-11 | $11.50 | $11.62 | $10.90 | $11.07 | $11.07 | 9,193,470 |
| 2024-10-10 | $11.64 | $12.14 | $11.31 | $11.51 | $11.51 | 11,189,830 |
| 2024-10-09 | $12.80 | $12.80 | $11.71 | $11.71 | $11.71 | 17,417,440 |
| 2024-10-08 | $13.26 | $13.26 | $11.89 | $13.01 | $13.01 | 26,527,260 |
| 2024-09-30 | $11.51 | $12.05 | $11.00 | $12.05 | $12.05 | 25,064,290 |
| 2024-09-27 | $10.57 | $11.02 | $10.52 | $10.99 | $10.99 | 10,400,630 |
| 2024-09-26 | $10.32 | $10.60 | $10.29 | $10.57 | $10.57 | 9,071,320 |
| 2024-09-25 | $10.40 | $10.62 | $10.35 | $10.39 | $10.39 | 11,573,420 |
| 2024-09-24 | $10.18 | $10.39 | $10.07 | $10.39 | $10.39 | 9,813,220 |
| 2024-09-23 | $10.27 | $10.35 | $10.15 | $10.22 | $10.22 | 8,151,820 |
| 2024-09-20 | $9.96 | $10.20 | $9.96 | $10.16 | $10.16 | 8,186,800 |
| 2024-09-19 | $9.80 | $10.03 | $9.73 | $10.00 | $10.00 | 6,887,400 |
| 2024-09-18 | $9.77 | $9.89 | $9.56 | $9.74 | $9.74 | 6,740,500 |
| 2024-09-13 | $10.07 | $10.25 | $9.82 | $9.83 | $9.83 | 10,448,400 |
| 2024-09-12 | $10.36 | $10.80 | $10.04 | $10.12 | $10.12 | 12,089,300 |
| 2024-09-11 | $10.20 | $10.29 | $10.02 | $10.08 | $10.08 | 8,421,760 |
| 2024-09-10 | $9.88 | $10.45 | $9.64 | $10.26 | $10.26 | 16,256,360 |
| 2024-09-09 | $9.60 | $9.77 | $9.43 | $9.72 | $9.72 | 4,376,500 |
| 2024-09-06 | $9.93 | $10.10 | $9.65 | $9.68 | $9.68 | 5,513,000 |
| 2024-09-05 | $9.75 | $9.90 | $9.67 | $9.87 | $9.87 | 4,235,100 |
| 2024-09-04 | $9.89 | $9.90 | $9.65 | $9.75 | $9.75 | 4,589,000 |
| 2024-09-03 | $9.76 | $9.90 | $9.66 | $9.85 | $9.85 | 6,036,700 |
| 2024-09-02 | $9.79 | $10.07 | $9.65 | $9.67 | $9.67 | 7,094,210 |
| 2024-08-30 | $9.44 | $9.86 | $9.43 | $9.77 | $9.77 | 8,233,410 |
| 2024-08-29 | $9.30 | $9.52 | $9.19 | $9.46 | $9.46 | 4,373,100 |
| 2024-08-28 | $9.18 | $9.45 | $9.18 | $9.38 | $9.38 | 4,851,680 |
| 2024-08-27 | $9.57 | $9.60 | $9.20 | $9.27 | $9.27 | 5,885,300 |
| 2024-08-26 | $9.47 | $9.67 | $9.37 | $9.61 | $9.61 | 5,723,500 |
| 2024-08-23 | $9.35 | $9.70 | $9.18 | $9.57 | $9.57 | 7,527,900 |
| 2024-08-22 | $9.56 | $9.76 | $9.38 | $9.44 | $9.44 | 7,595,930 |
| 2024-08-21 | $9.58 | $9.88 | $9.56 | $9.65 | $9.65 | 7,168,300 |
| 2024-08-20 | $9.50 | $9.88 | $9.44 | $9.58 | $9.58 | 8,119,300 |
| 2024-08-19 | $9.80 | $9.85 | $9.52 | $9.56 | $9.56 | 8,460,600 |
| 2024-08-16 | $9.82 | $10.15 | $9.79 | $9.86 | $9.86 | 12,120,900 |
| 2024-08-15 | $9.59 | $9.81 | $9.42 | $9.75 | $9.75 | 9,457,500 |
| 2024-08-14 | $9.47 | $9.70 | $9.38 | $9.59 | $9.59 | 10,635,500 |
| 2024-08-13 | $9.27 | $9.50 | $9.22 | $9.41 | $9.41 | 7,422,560 |
| 2024-08-12 | $9.45 | $9.46 | $9.23 | $9.25 | $9.25 | 8,693,700 |
| 2024-08-09 | $9.60 | $9.95 | $9.50 | $9.51 | $9.51 | 15,981,500 |
| 2024-08-08 | $10.79 | $10.79 | $9.76 | $9.90 | $9.90 | 27,722,550 |
| 2024-08-07 | $9.61 | $10.19 | $9.61 | $10.19 | $10.19 | 5,055,040 |
| 2024-08-06 | $9.15 | $9.33 | $9.08 | $9.26 | $9.26 | 5,342,100 |
| 2024-08-05 | $9.41 | $9.52 | $9.01 | $9.01 | $9.01 | 7,969,390 |
| 2024-08-02 | $9.70 | $9.89 | $9.51 | $9.53 | $9.53 | 6,444,590 |
| 2024-08-01 | $9.95 | $10.05 | $9.82 | $9.86 | $9.86 | 6,833,890 |
| 2024-07-31 | $9.65 | $9.87 | $9.60 | $9.83 | $9.83 | 8,001,110 |
| 2024-07-30 | $9.57 | $9.79 | $9.46 | $9.63 | $9.63 | 6,884,400 |
| 2024-07-29 | $9.40 | $9.69 | $9.30 | $9.57 | $9.57 | 6,355,800 |
| 2024-07-26 | $9.15 | $9.39 | $9.13 | $9.35 | $9.35 | 5,331,900 |
| 2024-07-25 | $9.16 | $9.39 | $8.95 | $9.15 | $9.15 | 7,155,700 |
| 2024-07-24 | $9.21 | $9.81 | $9.21 | $9.39 | $9.39 | 9,314,900 |
| 2024-07-23 | $9.62 | $9.79 | $9.31 | $9.35 | $9.35 | 7,473,200 |
| 2024-07-22 | $9.15 | $9.70 | $9.13 | $9.51 | $9.51 | 9,157,600 |
| 2024-07-19 | $9.12 | $9.29 | $9.06 | $9.17 | $9.17 | 6,180,100 |
| 2024-07-18 | $9.00 | $9.52 | $8.87 | $9.18 | $9.18 | 10,027,610 |
| 2024-07-17 | $10.35 | $10.49 | $9.47 | $9.47 | $9.47 | 15,230,920 |
| 2024-07-16 | $10.40 | $10.75 | $10.40 | $10.52 | $10.52 | 13,428,510 |
| 2024-07-15 | $10.35 | $10.85 | $10.12 | $10.64 | $10.64 | 16,703,260 |
| 2024-07-12 | $10.32 | $10.49 | $10.08 | $10.48 | $10.48 | 14,758,000 |
| 2024-07-11 | $10.37 | $10.50 | $10.20 | $10.32 | $10.32 | 12,814,810 |
| 2024-07-10 | $10.36 | $10.62 | $10.18 | $10.20 | $10.20 | 15,779,900 |
| 2024-07-09 | $9.91 | $10.71 | $9.59 | $10.60 | $10.60 | 21,695,400 |
| 2024-07-08 | $9.79 | $10.27 | $9.33 | $10.19 | $10.19 | 16,873,700 |
| 2024-07-05 | $9.74 | $9.83 | $9.16 | $9.82 | $9.82 | 10,207,900 |
| 2024-07-04 | $9.97 | $10.10 | $9.73 | $9.82 | $9.82 | 10,617,000 |
| 2024-07-03 | $10.29 | $10.33 | $9.95 | $9.99 | $9.99 | 12,186,800 |
| 2024-07-02 | $10.55 | $10.63 | $10.25 | $10.29 | $10.29 | 16,978,800 |
| 2024-07-01 | $10.48 | $11.28 | $10.44 | $10.65 | $10.65 | 31,720,510 |
| 2024-06-28 | $9.46 | $10.44 | $9.45 | $10.44 | $10.44 | 12,886,910 |
| 2024-06-27 | $9.77 | $9.87 | $9.49 | $9.49 | $9.49 | 5,886,000 |
| 2024-06-26 | $9.19 | $9.86 | $9.00 | $9.78 | $9.78 | 7,660,400 |
| 2024-06-25 | $9.39 | $9.41 | $9.04 | $9.13 | $9.13 | 4,364,500 |
| 2024-06-24 | $9.62 | $9.67 | $9.13 | $9.20 | $9.20 | 5,865,200 |
| 2024-06-21 | $9.74 | $9.96 | $9.60 | $9.68 | $9.68 | 5,317,200 |
| 2024-06-20 | $10.18 | $10.19 | $9.79 | $9.79 | $9.79 | 7,231,900 |
| 2024-06-19 | $10.14 | $10.34 | $10.10 | $10.11 | $10.11 | 8,445,100 |
| 2024-06-18 | $9.75 | $10.15 | $9.62 | $10.13 | $10.13 | 10,058,900 |
| 2024-06-17 | $9.83 | $10.03 | $9.62 | $9.67 | $9.67 | 6,375,120 |
| 2024-06-14 | $9.59 | $9.85 | $9.36 | $9.79 | $9.79 | 7,806,920 |
| 2024-06-13 | $9.75 | $9.79 | $9.51 | $9.56 | $9.56 | 5,445,500 |
| 2024-06-12 | $9.35 | $9.73 | $9.34 | $9.72 | $9.72 | 7,501,440 |
| 2024-06-11 | $9.16 | $9.35 | $8.76 | $9.35 | $9.35 | 6,724,000 |
| 2024-06-07 | $9.08 | $9.26 | $8.96 | $9.16 | $9.16 | 8,191,240 |
| 2024-06-06 | $9.60 | $9.65 | $8.76 | $8.90 | $8.90 | 10,840,010 |
| 2024-06-05 | $9.67 | $9.82 | $9.41 | $9.46 | $9.46 | 6,867,930 |
| 2024-06-04 | $10.10 | $10.30 | $9.57 | $9.72 | $9.72 | 11,420,310 |
| 2024-06-03 | $10.48 | $10.69 | $10.16 | $10.37 | $10.37 | 11,856,400 |
| 2024-05-31 | $10.16 | $10.56 | $9.92 | $10.46 | $10.46 | 11,867,090 |
| 2024-05-30 | $10.59 | $10.59 | $10.04 | $10.07 | $10.07 | 11,254,820 |
| 2024-05-29 | $10.95 | $11.26 | $10.45 | $10.50 | $10.50 | 15,486,990 |
| 2024-05-28 | $11.32 | $11.57 | $11.10 | $11.10 | $11.10 | 13,074,400 |
| 2024-05-27 | $11.25 | $11.65 | $11.10 | $11.65 | $11.65 | 20,705,230 |
| 2024-05-24 | $11.04 | $11.80 | $10.40 | $11.39 | $11.39 | 24,172,220 |
| 2024-05-23 | $11.45 | $11.48 | $11.02 | $11.10 | $11.10 | 16,512,250 |
| 2024-05-22 | $11.21 | $11.89 | $10.93 | $11.72 | $11.72 | 26,074,740 |
| 2024-05-21 | $11.13 | $11.65 | $10.83 | $11.45 | $11.45 | 27,352,370 |
| 2024-05-20 | $13.12 | $13.40 | $11.20 | $11.29 | $11.29 | 40,083,340 |
| 2024-05-17 | $11.48 | $12.24 | $11.44 | $12.24 | $12.24 | 9,482,420 |
| 2024-05-16 | $10.27 | $11.13 | $10.27 | $11.13 | $11.13 | 6,399,600 |
| 2024-05-15 | $10.20 | $10.41 | $10.10 | $10.12 | $10.12 | 5,019,500 |
| 2024-05-14 | $9.96 | $10.27 | $9.90 | $10.19 | $10.19 | 5,795,100 |
| 2024-05-13 | $10.13 | $10.20 | $9.76 | $9.85 | $9.85 | 6,025,650 |
| 2024-05-10 | $10.45 | $10.55 | $10.10 | $10.12 | $10.12 | 5,345,100 |
| 2024-05-09 | $10.36 | $10.53 | $10.33 | $10.40 | $10.40 | 4,657,100 |
| 2024-05-08 | $10.70 | $10.73 | $10.31 | $10.33 | $10.33 | 5,171,140 |
| 2024-05-07 | $10.70 | $10.76 | $10.46 | $10.64 | $10.64 | 6,408,260 |
| 2024-05-06 | $10.47 | $10.77 | $10.47 | $10.70 | $10.70 | 7,154,800 |
| 2024-04-30 | $10.62 | $10.79 | $10.17 | $10.37 | $10.37 | 7,961,190 |
| 2024-04-29 | $10.30 | $10.70 | $10.30 | $10.59 | $10.59 | 7,941,000 |
| 2024-04-26 | $10.14 | $10.49 | $10.00 | $10.34 | $10.34 | 8,646,310 |
| 2024-04-25 | $9.86 | $10.16 | $9.85 | $10.06 | $10.06 | 8,504,700 |
| 2024-04-24 | $9.40 | $10.19 | $9.39 | $10.04 | $10.04 | 10,335,700 |
| 2024-04-23 | $9.08 | $9.43 | $9.01 | $9.37 | $9.37 | 7,884,000 |
| 2024-04-22 | $9.10 | $9.14 | $8.40 | $9.03 | $9.03 | 8,896,360 |
| 2024-04-19 | $9.36 | $9.53 | $9.15 | $9.22 | $9.22 | 6,536,100 |
| 2024-04-18 | $9.30 | $9.73 | $9.03 | $9.42 | $9.42 | 11,009,010 |
| 2024-04-17 | $8.44 | $9.31 | $8.44 | $9.25 | $9.25 | 11,793,490 |
| 2024-04-16 | $9.65 | $9.65 | $8.78 | $8.78 | $8.78 | 3,621,340 |
| 2024-04-15 | $10.63 | $10.85 | $9.76 | $9.76 | $9.76 | 10,488,630 |
| 2024-04-12 | $10.85 | $11.18 | $10.82 | $10.84 | $10.84 | 7,779,900 |
| 2024-04-11 | $10.50 | $11.12 | $10.50 | $10.82 | $10.82 | 7,689,430 |
| 2024-04-10 | $11.34 | $11.38 | $10.51 | $10.79 | $10.79 | 10,485,630 |
| 2024-04-09 | $11.49 | $11.75 | $11.21 | $11.40 | $11.40 | 7,961,030 |
| 2024-04-08 | $12.15 | $12.18 | $11.30 | $11.43 | $11.43 | 12,836,040 |
| 2024-04-03 | $12.90 | $13.08 | $12.20 | $12.26 | $12.26 | 17,490,600 |
| 2024-04-02 | $13.29 | $13.90 | $13.04 | $13.25 | $13.25 | 23,325,720 |
| 2024-04-01 | $13.15 | $13.29 | $12.72 | $13.07 | $13.07 | 17,341,670 |
| 2024-03-29 | $12.47 | $13.10 | $12.23 | $13.05 | $13.05 | 23,622,180 |
| 2024-03-28 | $11.66 | $13.01 | $11.60 | $12.68 | $12.68 | 24,616,980 |
| 2024-03-27 | $12.85 | $13.03 | $11.65 | $11.83 | $11.83 | 21,088,560 |
| 2024-03-26 | $13.18 | $13.68 | $12.68 | $12.79 | $12.79 | 22,721,650 |
| 2024-03-25 | $13.82 | $14.58 | $13.02 | $13.18 | $13.18 | 29,950,760 |
| 2024-03-22 | $13.60 | $15.10 | $13.60 | $14.04 | $14.04 | 45,279,520 |
| 2024-03-21 | $13.50 | $14.30 | $13.23 | $14.30 | $14.30 | 42,282,580 |
| 2024-03-20 | $12.69 | $13.66 | $12.69 | $13.00 | $13.00 | 28,116,960 |
| 2024-03-19 | $12.23 | $12.70 | $12.06 | $12.42 | $12.42 | 11,827,410 |
| 2024-03-18 | $11.93 | $12.21 | $11.93 | $12.20 | $12.20 | 9,154,030 |
| 2024-03-15 | $11.70 | $11.90 | $11.50 | $11.87 | $11.87 | 7,766,900 |
| 2024-03-14 | $11.68 | $12.04 | $11.57 | $11.88 | $11.88 | 9,638,730 |
| 2024-03-13 | $11.86 | $12.05 | $11.68 | $11.79 | $11.79 | 11,249,250 |
| 2024-03-12 | $11.68 | $11.85 | $11.55 | $11.85 | $11.85 | 10,203,320 |
| 2024-03-11 | $11.63 | $11.63 | $11.30 | $11.60 | $11.60 | 10,629,900 |
| 2024-03-08 | $11.12 | $11.70 | $11.01 | $11.70 | $11.70 | 13,336,730 |
| 2024-03-07 | $11.38 | $11.54 | $11.06 | $11.13 | $11.13 | 9,885,460 |
| 2024-03-06 | $11.33 | $11.55 | $11.10 | $11.44 | $11.44 | 11,293,100 |
| 2024-03-05 | $11.43 | $11.88 | $11.30 | $11.34 | $11.34 | 14,809,790 |
| 2024-03-04 | $11.28 | $11.57 | $10.97 | $11.42 | $11.42 | 12,556,380 |
| 2024-03-01 | $11.06 | $11.45 | $10.80 | $11.25 | $11.25 | 12,425,260 |
| 2024-02-29 | $9.97 | $11.08 | $9.97 | $11.00 | $11.00 | 17,826,540 |
| 2024-02-28 | $12.24 | $12.62 | $10.71 | $10.71 | $10.71 | 23,649,070 |
| 2024-02-27 | $11.00 | $11.90 | $10.85 | $11.90 | $11.90 | 15,388,580 |
| 2024-02-26 | $10.70 | $11.20 | $10.45 | $11.00 | $11.00 | 15,496,420 |
| 2024-02-23 | $10.08 | $10.85 | $10.08 | $10.69 | $10.69 | 16,257,430 |
| 2024-02-22 | $9.42 | $10.29 | $9.42 | $10.27 | $10.27 | 16,453,050 |
| 2024-02-21 | $8.89 | $9.81 | $8.78 | $9.36 | $9.36 | 14,328,320 |
| 2024-02-20 | $8.87 | $8.98 | $8.66 | $8.97 | $8.97 | 11,493,000 |
| 2024-02-19 | $8.01 | $8.79 | $8.01 | $8.79 | $8.79 | 15,931,570 |
| 2024-02-08 | $7.21 | $8.14 | $6.85 | $7.99 | $7.99 | 18,737,760 |
| 2024-02-07 | $8.50 | $8.55 | $7.61 | $7.61 | $7.61 | 14,812,590 |
| 2024-02-06 | $8.80 | $8.90 | $8.45 | $8.46 | $8.46 | 14,251,000 |
| 2024-02-05 | $10.37 | $10.37 | $9.39 | $9.39 | $9.39 | 3,770,100 |
| 2024-02-02 | $11.18 | $11.56 | $10.06 | $10.43 | $10.43 | 7,147,700 |
| 2024-02-01 | $11.11 | $11.39 | $10.83 | $11.18 | $11.18 | 5,579,380 |
| 2024-01-31 | $11.93 | $12.01 | $11.00 | $11.11 | $11.11 | 6,935,420 |
| 2024-01-30 | $12.41 | $12.60 | $11.91 | $11.97 | $11.97 | 4,860,100 |
| 2024-01-29 | $13.17 | $13.19 | $12.41 | $12.41 | $12.41 | 6,293,770 |
| 2024-01-26 | $13.61 | $13.75 | $13.13 | $13.19 | $13.19 | 9,201,960 |
| 2024-01-25 | $13.00 | $14.25 | $12.98 | $13.65 | $13.65 | 15,188,950 |
| 2024-01-24 | $12.85 | $13.30 | $12.43 | $12.99 | $12.99 | 9,466,360 |
| 2024-01-23 | $12.30 | $13.25 | $12.22 | $12.82 | $12.82 | 10,921,100 |
| 2024-01-22 | $13.00 | $13.60 | $12.85 | $12.85 | $12.85 | 17,784,800 |
| 2024-01-19 | $13.68 | $15.05 | $13.60 | $14.28 | $14.28 | 17,495,750 |
| 2024-01-18 | $13.45 | $13.70 | $13.20 | $13.68 | $13.68 | 4,634,910 |
| 2024-01-17 | $13.83 | $13.97 | $13.48 | $13.48 | $13.48 | 2,492,610 |
| 2024-01-16 | $14.13 | $14.13 | $13.60 | $13.83 | $13.83 | 4,408,000 |
| 2024-01-15 | $14.05 | $14.20 | $13.99 | $14.13 | $14.13 | 2,764,600 |
| 2024-01-12 | $14.45 | $14.51 | $14.08 | $14.08 | $14.08 | 3,730,670 |
| 2024-01-11 | $14.00 | $14.50 | $14.00 | $14.49 | $14.49 | 4,099,130 |
| 2024-01-10 | $14.51 | $14.53 | $14.07 | $14.09 | $14.09 | 4,093,200 |
| 2024-01-09 | $14.50 | $14.80 | $14.45 | $14.60 | $14.60 | 3,075,600 |
| 2024-01-08 | $14.65 | $14.79 | $14.40 | $14.41 | $14.41 | 3,120,500 |
| 2024-01-05 | $15.06 | $15.19 | $14.57 | $14.69 | $14.69 | 4,223,300 |
| 2024-01-04 | $14.90 | $15.20 | $14.90 | $15.13 | $15.13 | 3,386,200 |
| 2024-01-03 | $14.96 | $15.25 | $14.88 | $14.98 | $14.98 | 3,619,330 |
| 2024-01-02 | $15.06 | $15.38 | $15.03 | $15.13 | $15.13 | 4,900,790 |
| 2024-01-01 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2023-12-29 | $14.69 | $15.06 | $14.69 | $15.02 | $15.02 | 3,634,960 |
| 2023-12-28 | $14.42 | $14.86 | $14.28 | $14.74 | $14.74 | 4,706,340 |
| 2023-12-27 | $14.23 | $14.55 | $14.20 | $14.42 | $14.42 | 3,656,330 |
| 2023-12-26 | $14.50 | $14.56 | $14.18 | $14.23 | $14.23 | 5,029,000 |
| 2023-12-25 | $14.71 | $14.98 | $14.48 | $14.53 | $14.53 | 4,828,010 |
| 2023-12-22 | $14.84 | $15.32 | $14.80 | $14.83 | $14.83 | 6,276,340 |
| 2023-12-21 | $15.65 | $15.80 | $14.00 | $15.16 | $15.16 | 9,146,350 |
| 2023-12-20 | $15.70 | $15.73 | $15.32 | $15.36 | $15.36 | 4,304,700 |
| 2023-12-19 | $15.80 | $15.83 | $15.49 | $15.63 | $15.63 | 5,253,640 |
| 2023-12-18 | $15.90 | $16.20 | $15.82 | $15.85 | $15.85 | 6,499,520 |
| 2023-12-14 | $15.69 | $16.10 | $15.69 | $15.82 | $15.82 | 6,342,200 |
| 2023-12-13 | $15.77 | $15.96 | $15.67 | $15.67 | $15.67 | 4,989,700 |
| 2023-12-12 | $16.18 | $16.40 | $15.84 | $16.00 | $16.00 | 7,695,410 |
| 2023-12-11 | $15.82 | $15.95 | $15.45 | $15.88 | $15.88 | 5,701,320 |
| 2023-12-08 | $15.50 | $16.02 | $15.44 | $15.86 | $15.86 | 8,293,650 |
| 2023-12-07 | $16.30 | $16.57 | $15.50 | $15.62 | $15.62 | 10,441,940 |
| 2023-12-06 | $15.89 | $16.19 | $15.75 | $15.94 | $15.94 | 4,560,690 |
| 2023-12-05 | $16.20 | $16.29 | $15.89 | $15.89 | $15.89 | 5,449,500 |
| 2023-12-04 | $16.46 | $16.54 | $16.23 | $16.27 | $16.27 | 5,844,430 |
| 2023-12-01 | $16.00 | $16.34 | $15.81 | $16.32 | $16.32 | 6,473,010 |
| 2023-11-30 | $16.06 | $16.16 | $15.69 | $15.93 | $15.93 | 6,376,530 |
| 2023-11-29 | $16.18 | $16.26 | $16.10 | $16.10 | $16.10 | 5,588,750 |
| 2023-11-28 | $16.30 | $16.54 | $16.16 | $16.20 | $16.20 | 6,818,070 |
| 2023-11-27 | $16.33 | $16.55 | $16.23 | $16.42 | $16.42 | 5,487,200 |
| 2023-11-24 | $16.82 | $16.89 | $16.25 | $16.32 | $16.32 | 8,076,010 |
| 2023-11-23 | $16.52 | $16.79 | $16.33 | $16.74 | $16.74 | 8,201,360 |
| 2023-11-22 | $17.20 | $17.24 | $16.56 | $16.56 | $16.56 | 12,974,170 |
| 2023-11-21 | $17.46 | $17.77 | $17.18 | $17.25 | $17.25 | 11,599,060 |
| 2023-11-20 | $17.77 | $17.79 | $17.40 | $17.44 | $17.44 | 11,703,900 |
| 2023-11-17 | $17.80 | $17.98 | $17.73 | $17.82 | $17.82 | 13,855,610 |
| 2023-11-16 | $17.26 | $18.13 | $17.26 | $17.97 | $17.97 | 20,092,680 |
| 2023-11-15 | $17.80 | $17.87 | $17.34 | $17.43 | $17.43 | 15,105,500 |
| 2023-11-14 | $18.30 | $18.30 | $17.66 | $17.76 | $17.76 | 18,736,750 |
| 2023-11-13 | $17.60 | $18.18 | $17.46 | $18.18 | $18.18 | 26,295,280 |
| 2023-11-10 | $17.36 | $18.20 | $16.75 | $17.80 | $17.80 | 30,628,470 |
| 2023-11-09 | $16.99 | $17.53 | $16.75 | $17.30 | $17.30 | 19,440,710 |
| 2023-11-08 | $17.11 | $17.17 | $16.81 | $16.97 | $16.97 | 16,909,280 |
| 2023-11-07 | $16.60 | $17.33 | $16.43 | $17.22 | $17.22 | 24,992,980 |
| 2023-11-06 | $16.19 | $16.59 | $15.96 | $16.59 | $16.59 | 17,643,750 |
| 2023-11-03 | $15.83 | $16.12 | $15.82 | $15.92 | $15.92 | 9,621,460 |
| 2023-11-02 | $16.44 | $16.53 | $15.80 | $15.83 | $15.83 | 14,900,500 |
| 2023-11-01 | $16.70 | $16.82 | $16.33 | $16.54 | $16.54 | 19,846,120 |
| 2023-10-31 | $16.11 | $17.71 | $15.80 | $17.09 | $17.09 | 35,668,710 |
| 2023-10-30 | $15.58 | $16.47 | $15.36 | $16.10 | $16.10 | 21,278,240 |
| 2023-10-27 | $15.85 | $15.85 | $15.31 | $15.57 | $15.57 | 12,609,280 |
| 2023-10-26 | $15.55 | $16.26 | $15.55 | $15.93 | $15.93 | 14,666,550 |
| 2023-10-25 | $15.86 | $16.23 | $15.57 | $15.86 | $15.86 | 15,935,140 |
| 2023-10-24 | $15.12 | $15.86 | $15.12 | $15.86 | $15.86 | 17,046,120 |
| 2023-10-23 | $15.09 | $15.65 | $14.93 | $15.12 | $15.12 | 12,235,000 |
| 2023-10-20 | $15.40 | $15.60 | $15.07 | $15.39 | $15.39 | 15,084,460 |
| 2023-10-19 | $16.08 | $16.45 | $15.52 | $15.69 | $15.69 | 20,477,530 |
| 2023-10-18 | $17.65 | $17.65 | $16.24 | $16.30 | $16.30 | 30,823,020 |
| 2023-10-17 | $18.76 | $19.45 | $17.87 | $18.04 | $18.04 | 28,251,510 |
| 2023-10-16 | $18.60 | $19.41 | $18.08 | $19.20 | $19.20 | 38,022,130 |
| 2023-10-13 | $17.95 | $18.84 | $17.63 | $18.77 | $18.77 | 35,376,980 |
| 2023-10-12 | $17.82 | $18.61 | $17.68 | $18.13 | $18.13 | 27,698,460 |
| 2023-10-11 | $18.65 | $19.44 | $18.21 | $18.22 | $18.22 | 43,936,280 |
| 2023-10-10 | $18.31 | $18.76 | $17.78 | $18.55 | $18.55 | 42,216,370 |
| 2023-10-09 | $17.60 | $19.10 | $17.18 | $18.67 | $18.67 | 54,780,270 |
| 2023-09-28 | $17.75 | $19.50 | $17.75 | $18.26 | $18.26 | 70,016,870 |
| 2023-09-27 | $19.72 | $19.92 | $19.72 | $19.72 | $19.72 | 9,999,500 |
| 2023-09-26 | $19.48 | $21.91 | $19.00 | $21.91 | $21.91 | 70,262,460 |
| 2023-09-25 | $19.47 | $19.92 | $18.65 | $19.92 | $19.92 | 78,360,570 |
| 2023-09-22 | $16.78 | $18.11 | $16.56 | $18.11 | $18.11 | 49,682,550 |
| 2023-09-21 | $15.03 | $16.46 | $15.03 | $16.46 | $16.46 | 19,555,270 |
| 2023-09-20 | $15.57 | $15.77 | $14.95 | $14.96 | $14.96 | 15,984,100 |
| 2023-09-19 | $16.14 | $16.23 | $15.39 | $15.73 | $15.73 | 19,213,950 |
| 2023-09-18 | $16.07 | $16.60 | $15.66 | $16.35 | $16.35 | 25,449,330 |
| 2023-09-15 | $17.04 | $17.18 | $16.12 | $16.24 | $16.24 | 42,193,090 |
| 2023-09-14 | $15.28 | $16.56 | $15.27 | $16.56 | $16.56 | 24,245,010 |
| 2023-09-13 | $15.46 | $15.59 | $14.91 | $15.05 | $15.05 | 10,206,000 |
| 2023-09-12 | $15.46 | $15.84 | $15.40 | $15.59 | $15.59 | 9,362,190 |
| 2023-09-11 | $15.33 | $15.81 | $15.27 | $15.57 | $15.57 | 9,064,700 |
| 2023-09-08 | $15.21 | $15.45 | $15.04 | $15.35 | $15.35 | 6,828,030 |
| 2023-09-07 | $15.56 | $15.70 | $15.21 | $15.21 | $15.21 | 8,472,910 |
| 2023-09-06 | $15.12 | $15.65 | $14.88 | $15.56 | $15.56 | 12,507,810 |
| 2023-09-05 | $15.00 | $15.30 | $14.95 | $15.10 | $15.10 | 8,289,920 |
| 2023-09-04 | $14.96 | $15.20 | $14.86 | $15.15 | $15.15 | 9,917,620 |
| 2023-09-01 | $15.38 | $15.40 | $14.78 | $14.91 | $14.91 | 11,103,250 |
| 2023-08-31 | $15.07 | $15.79 | $14.79 | $15.29 | $15.29 | 17,294,110 |
| 2023-08-30 | $14.59 | $15.21 | $14.55 | $15.16 | $15.16 | 17,683,520 |
| 2023-08-29 | $13.74 | $14.70 | $13.74 | $14.60 | $14.60 | 20,707,960 |
| 2023-08-28 | $15.11 | $15.15 | $13.70 | $13.84 | $13.84 | 22,253,490 |
| 2023-08-25 | $15.67 | $15.68 | $14.38 | $14.38 | $14.38 | 25,850,220 |
| 2023-08-24 | $16.91 | $17.20 | $15.79 | $15.98 | $15.98 | 22,371,160 |
| 2023-08-23 | $17.50 | $17.50 | $16.80 | $16.94 | $16.94 | 22,146,720 |
| 2023-08-22 | $16.79 | $17.90 | $16.55 | $17.68 | $17.68 | 37,669,930 |
| 2023-08-21 | $17.01 | $17.28 | $16.58 | $16.89 | $16.89 | 26,401,670 |
| 2023-08-18 | $17.00 | $17.50 | $16.70 | $16.84 | $16.84 | 46,688,510 |
| 2023-08-17 | $15.12 | $16.58 | $15.10 | $16.58 | $16.58 | 21,384,750 |
| 2023-08-16 | $16.37 | $16.47 | $14.95 | $15.07 | $15.07 | 28,372,420 |
| 2023-08-15 | $17.13 | $17.13 | $16.17 | $16.48 | $16.48 | 28,200,770 |
| 2023-08-14 | $16.41 | $17.90 | $16.39 | $17.35 | $17.35 | 43,420,770 |
| 2023-08-11 | $15.93 | $17.48 | $15.93 | $16.79 | $16.79 | 49,919,580 |
| 2023-08-10 | $15.62 | $16.50 | $15.25 | $15.89 | $15.89 | 15,401,610 |
| 2023-08-09 | $16.80 | $16.82 | $15.86 | $15.92 | $15.92 | 20,179,790 |
| 2023-08-08 | $16.39 | $17.01 | $16.24 | $16.99 | $16.99 | 29,266,400 |
| 2023-08-07 | $16.44 | $16.58 | $16.22 | $16.25 | $16.25 | 10,217,500 |
| 2023-08-04 | $16.17 | $16.38 | $16.02 | $16.36 | $16.36 | 11,861,510 |
| 2023-08-03 | $16.25 | $16.51 | $16.05 | $16.16 | $16.16 | 12,532,190 |
| 2023-08-02 | $16.18 | $16.36 | $15.83 | $16.29 | $16.29 | 13,888,970 |
| 2023-08-01 | $16.08 | $16.43 | $15.66 | $16.23 | $16.23 | 17,744,070 |
| 2023-07-31 | $16.02 | $16.04 | $15.83 | $15.96 | $15.96 | 8,397,790 |
| 2023-07-28 | $15.99 | $16.26 | $15.80 | $16.10 | $16.10 | 11,159,730 |
| 2023-07-27 | $15.87 | $16.14 | $15.87 | $15.90 | $15.90 | 8,234,000 |
| 2023-07-26 | $16.32 | $16.32 | $15.80 | $15.86 | $15.86 | 11,879,930 |
| 2023-07-25 | $16.58 | $16.66 | $15.80 | $16.27 | $16.27 | 20,823,220 |
| 2023-07-24 | $16.55 | $16.94 | $16.44 | $16.81 | $16.81 | 7,298,710 |
| 2023-07-21 | $16.79 | $16.95 | $16.52 | $16.59 | $16.59 | 7,851,250 |
| 2023-07-20 | $17.00 | $17.00 | $16.62 | $16.71 | $16.71 | 10,049,660 |
| 2023-07-19 | $17.05 | $17.13 | $16.83 | $17.00 | $17.00 | 9,915,070 |
| 2023-07-18 | $17.43 | $17.45 | $16.90 | $16.90 | $16.90 | 14,741,150 |
| 2023-07-17 | $17.38 | $17.65 | $17.16 | $17.48 | $17.48 | 11,293,830 |
| 2023-07-14 | $17.38 | $17.72 | $17.26 | $17.50 | $17.50 | 15,039,310 |
| 2023-07-13 | $17.18 | $17.41 | $17.08 | $17.35 | $17.35 | 13,087,610 |
| 2023-07-12 | $17.68 | $17.81 | $17.17 | $17.17 | $17.17 | 20,228,700 |
| 2023-07-11 | $18.09 | $18.17 | $17.66 | $17.80 | $17.80 | 23,090,240 |
| 2023-07-10 | $18.06 | $18.27 | $17.90 | $18.25 | $18.25 | 18,434,920 |
| 2023-07-07 | $18.38 | $18.48 | $17.90 | $18.03 | $18.03 | 27,461,100 |
| 2023-07-06 | $18.50 | $18.97 | $18.34 | $18.60 | $18.60 | 36,810,020 |
| 2023-07-05 | $19.75 | $19.75 | $18.68 | $18.76 | $18.76 | 49,891,300 |
| 2023-07-04 | $21.80 | $21.80 | $20.38 | $20.38 | $20.38 | 41,550,460 |
| 2023-07-03 | $23.89 | $25.40 | $22.64 | $22.64 | $22.64 | 45,739,150 |
| 2023-06-30 | $25.16 | $25.16 | $24.70 | $25.16 | $25.16 | 48,905,630 |
| 2023-06-29 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 1,223,600 |
| 2023-06-28 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 1,131,110 |
| 2023-06-27 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 630,000 |
| 2023-06-26 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 986,300 |
| 2023-06-21 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 1,632,830 |
| 2023-06-20 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2023-06-19 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2023-06-16 | $13.92 | $14.45 | $13.67 | $14.20 | $14.20 | 17,771,730 |
| 2023-06-15 | $13.50 | $14.57 | $13.48 | $13.90 | $13.90 | 22,036,290 |
| 2023-06-14 | $13.50 | $13.80 | $13.30 | $13.65 | $13.65 | 7,960,140 |
| 2023-06-13 | $13.37 | $13.58 | $13.20 | $13.49 | $13.49 | 6,421,860 |
| 2023-06-12 | $13.48 | $13.68 | $13.35 | $13.41 | $13.41 | 5,686,800 |
| 2023-06-09 | $13.20 | $13.54 | $13.13 | $13.43 | $13.43 | 6,138,020 |
| 2023-06-08 | $13.57 | $13.57 | $13.10 | $13.29 | $13.29 | 6,092,200 |
| 2023-06-07 | $13.17 | $13.72 | $13.14 | $13.52 | $13.52 | 10,461,450 |
| 2023-06-06 | $13.56 | $13.60 | $13.04 | $13.18 | $13.18 | 10,761,510 |
| 2023-06-05 | $13.21 | $14.08 | $13.09 | $13.57 | $13.57 | 16,395,300 |
| 2023-06-02 | $13.08 | $13.35 | $13.02 | $13.20 | $13.20 | 10,268,520 |
| 2023-06-01 | $12.97 | $13.14 | $12.55 | $13.05 | $13.05 | 7,943,900 |
| 2023-05-31 | $12.77 | $13.04 | $12.66 | $12.94 | $12.94 | 7,621,860 |
| 2023-05-30 | $12.45 | $12.84 | $12.30 | $12.83 | $12.83 | 7,528,400 |
| 2023-05-29 | $12.43 | $12.70 | $12.35 | $12.41 | $12.41 | 4,239,780 |
| 2023-05-26 | $12.12 | $12.55 | $12.11 | $12.50 | $12.50 | 5,808,160 |
| 2023-05-25 | $12.16 | $12.48 | $11.95 | $12.21 | $12.21 | 5,153,940 |
| 2023-05-24 | $12.15 | $12.38 | $12.07 | $12.24 | $12.24 | 3,846,150 |
| 2023-05-23 | $12.64 | $12.65 | $12.14 | $12.15 | $12.15 | 5,291,940 |
| 2023-05-22 | $12.86 | $12.93 | $12.26 | $12.50 | $12.50 | 6,802,070 |
| 2023-05-19 | $12.72 | $13.05 | $12.42 | $12.80 | $12.80 | 8,573,220 |
| 2023-05-18 | $12.42 | $12.95 | $12.33 | $12.84 | $12.84 | 9,496,920 |
| 2023-05-17 | $11.93 | $12.36 | $11.83 | $12.36 | $12.36 | 7,190,170 |
| 2023-05-16 | $12.50 | $12.56 | $11.93 | $11.95 | $11.95 | 8,128,250 |
| 2023-05-15 | $12.81 | $13.12 | $12.20 | $12.63 | $12.63 | 12,172,220 |
| 2023-05-12 | $12.55 | $13.21 | $12.51 | $12.87 | $12.87 | 15,586,320 |
| 2023-05-11 | $12.56 | $12.65 | $12.33 | $12.50 | $12.50 | 5,604,160 |
| 2023-05-10 | $12.66 | $12.80 | $12.44 | $12.55 | $12.55 | 5,960,080 |
| 2023-05-09 | $13.01 | $13.08 | $12.60 | $12.65 | $12.65 | 9,890,130 |
| 2023-05-08 | $12.99 | $13.18 | $12.72 | $13.10 | $13.10 | 14,657,690 |
| 2023-05-05 | $13.45 | $13.52 | $12.59 | $13.00 | $13.00 | 24,969,810 |
| 2023-05-04 | $11.75 | $13.01 | $11.75 | $13.01 | $13.01 | 11,976,970 |
| 2023-05-03 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2023-05-02 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2023-04-28 | $11.41 | $11.94 | $11.38 | $11.83 | $11.83 | 6,427,640 |
| 2023-04-27 | $11.45 | $11.65 | $11.32 | $11.43 | $11.43 | 5,532,690 |
| 2023-04-26 | $11.65 | $11.93 | $11.44 | $11.50 | $11.50 | 5,833,720 |
| 2023-04-25 | $12.05 | $12.14 | $11.51 | $11.71 | $11.71 | 7,643,470 |
| 2023-04-24 | $12.24 | $12.43 | $12.06 | $12.08 | $12.08 | 6,284,590 |
| 2023-04-21 | $12.92 | $12.97 | $12.12 | $12.13 | $12.13 | 10,746,510 |
| 2023-04-20 | $12.75 | $13.14 | $12.66 | $12.91 | $12.91 | 8,734,940 |
| 2023-04-19 | $12.56 | $13.07 | $12.48 | $12.76 | $12.76 | 10,408,620 |
| 2023-04-18 | $12.46 | $12.70 | $12.26 | $12.61 | $12.61 | 6,588,860 |
| 2023-04-17 | $12.77 | $12.77 | $12.39 | $12.53 | $12.53 | 6,560,560 |
| 2023-04-14 | $12.98 | $13.03 | $12.65 | $12.75 | $12.75 | 6,552,250 |
| 2023-04-13 | $13.09 | $13.12 | $12.79 | $12.94 | $12.94 | 7,013,570 |
| 2023-04-12 | $12.69 | $13.15 | $12.56 | $13.14 | $13.14 | 10,459,250 |
| 2023-04-11 | $12.76 | $12.86 | $12.53 | $12.66 | $12.66 | 7,258,030 |
| 2023-04-10 | $13.14 | $13.21 | $12.55 | $12.58 | $12.58 | 10,236,540 |
| 2023-04-07 | $13.07 | $13.22 | $12.91 | $13.13 | $13.13 | 8,270,660 |
| 2023-04-06 | $13.10 | $13.36 | $12.91 | $13.08 | $13.08 | 8,395,380 |
| 2023-04-05 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 0 |
| 2023-04-04 | $13.40 | $13.49 | $13.10 | $13.19 | $13.19 | 10,374,740 |
| 2023-04-03 | $13.28 | $13.45 | $13.03 | $13.40 | $13.40 | 11,044,020 |
| 2023-03-31 | $12.87 | $13.25 | $12.85 | $13.16 | $13.16 | 11,852,310 |
| 2023-03-30 | $13.70 | $13.92 | $12.95 | $12.96 | $12.96 | 16,131,980 |
| 2023-03-29 | $13.35 | $13.70 | $13.30 | $13.45 | $13.45 | 11,107,660 |
| 2023-03-28 | $13.92 | $13.97 | $13.37 | $13.44 | $13.44 | 15,997,290 |
| 2023-03-27 | $13.67 | $14.11 | $13.62 | $13.89 | $13.89 | 23,531,050 |
| 2023-03-24 | $13.80 | $13.82 | $13.37 | $13.67 | $13.67 | 21,035,540 |
| 2023-03-23 | $13.22 | $14.04 | $13.15 | $13.89 | $13.89 | 28,585,850 |
| 2023-03-22 | $13.19 | $13.40 | $13.07 | $13.27 | $13.27 | 16,420,860 |
| 2023-03-21 | $13.08 | $13.18 | $12.86 | $13.16 | $13.16 | 13,836,820 |
| 2023-03-20 | $13.61 | $13.75 | $12.81 | $12.99 | $12.99 | 25,641,940 |
| 2023-03-17 | $13.88 | $14.09 | $13.67 | $13.79 | $13.79 | 26,266,570 |
| 2023-03-16 | $13.36 | $14.13 | $13.33 | $14.00 | $14.00 | 33,832,940 |
| 2023-03-15 | $13.75 | $13.77 | $13.36 | $13.51 | $13.51 | 18,228,490 |
| 2023-03-14 | $13.95 | $14.21 | $13.34 | $13.54 | $13.54 | 24,485,530 |
| 2023-03-13 | $13.78 | $14.17 | $13.57 | $14.05 | $14.05 | 27,613,820 |
| 2023-03-10 | $14.30 | $14.52 | $13.82 | $13.95 | $13.95 | 37,516,110 |
| 2023-03-09 | $14.58 | $15.01 | $14.31 | $14.74 | $14.74 | 48,040,080 |
| 2023-03-08 | $14.09 | $15.08 | $13.99 | $14.73 | $14.73 | 53,322,250 |
| 2023-03-07 | $14.20 | $15.30 | $14.11 | $14.40 | $14.40 | 70,026,270 |
| 2023-03-06 | $15.68 | $16.47 | $15.68 | $15.68 | $15.68 | 29,554,750 |
| 2023-03-03 | $17.42 | $17.42 | $16.73 | $17.42 | $17.42 | 81,653,040 |
| 2023-03-02 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 2,081,500 |
| 2023-03-01 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 2,468,890 |
| 2023-02-28 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 4,525,440 |
| 2023-02-27 | $10.78 | $11.90 | $10.78 | $11.90 | $11.90 | 16,083,360 |
| 2023-02-24 | $10.75 | $10.96 | $10.71 | $10.82 | $10.82 | 1,488,300 |
| 2023-02-23 | $10.95 | $11.02 | $10.73 | $10.79 | $10.79 | 1,678,400 |
| 2023-02-22 | $10.89 | $10.97 | $10.73 | $10.93 | $10.93 | 1,976,900 |
| 2023-02-21 | $10.85 | $11.02 | $10.81 | $10.89 | $10.89 | 1,932,900 |
| 2023-02-20 | $10.74 | $10.87 | $10.62 | $10.81 | $10.81 | 1,980,000 |
| 2023-02-17 | $10.93 | $11.03 | $10.68 | $10.73 | $10.73 | 2,263,600 |
| 2023-02-16 | $11.31 | $11.32 | $10.80 | $10.86 | $10.86 | 3,123,200 |
| 2023-02-15 | $11.05 | $11.29 | $11.01 | $11.26 | $11.26 | 2,955,730 |
| 2023-02-14 | $11.07 | $11.11 | $10.92 | $11.02 | $11.02 | 1,787,190 |
| 2023-02-13 | $11.10 | $11.11 | $10.93 | $10.98 | $10.98 | 2,188,000 |
| 2023-02-10 | $11.04 | $11.20 | $10.95 | $10.97 | $10.97 | 3,882,330 |
| 2023-02-09 | $10.69 | $11.00 | $10.53 | $10.97 | $10.97 | 3,395,000 |
| 2023-02-08 | $10.91 | $10.93 | $10.68 | $10.70 | $10.70 | 2,316,500 |
| 2023-02-07 | $10.73 | $10.87 | $10.63 | $10.84 | $10.84 | 2,936,900 |
| 2023-02-06 | $10.59 | $10.73 | $10.53 | $10.68 | $10.68 | 2,082,470 |
| 2023-02-03 | $10.47 | $10.61 | $10.36 | $10.60 | $10.60 | 2,365,330 |
| 2023-02-02 | $10.48 | $10.55 | $10.38 | $10.45 | $10.45 | 2,493,870 |
| 2023-02-01 | $10.23 | $10.44 | $10.17 | $10.42 | $10.42 | 1,830,200 |
| 2023-01-31 | $10.19 | $10.21 | $10.11 | $10.20 | $10.20 | 1,117,700 |
| 2023-01-30 | $10.12 | $10.24 | $10.12 | $10.15 | $10.15 | 1,571,900 |
| 2023-01-20 | $9.96 | $10.12 | $9.91 | $10.00 | $10.00 | 2,174,790 |
| 2023-01-19 | $9.90 | $9.98 | $9.87 | $9.92 | $9.92 | 1,394,520 |
| 2023-01-18 | $9.75 | $9.94 | $9.72 | $9.90 | $9.90 | 1,860,800 |
| 2023-01-17 | $9.78 | $9.83 | $9.65 | $9.72 | $9.72 | 1,206,100 |
| 2023-01-16 | $9.67 | $9.81 | $9.57 | $9.73 | $9.73 | 1,523,000 |
| 2023-01-13 | $9.86 | $9.86 | $9.57 | $9.67 | $9.67 | 1,238,750 |
| 2023-01-12 | $9.77 | $9.85 | $9.67 | $9.76 | $9.76 | 1,144,800 |
| 2023-01-11 | $9.83 | $10.00 | $9.68 | $9.72 | $9.72 | 2,011,200 |
| 2023-01-10 | $9.89 | $9.94 | $9.79 | $9.81 | $9.81 | 1,797,300 |
| 2023-01-09 | $9.74 | $9.93 | $9.62 | $9.89 | $9.89 | 2,520,490 |
| 2023-01-06 | $9.71 | $9.79 | $9.60 | $9.61 | $9.61 | 1,364,900 |
| 2023-01-05 | $9.69 | $9.75 | $9.57 | $9.71 | $9.71 | 1,222,100 |
| 2023-01-04 | $9.57 | $9.69 | $9.50 | $9.67 | $9.67 | 1,706,210 |
| 2023-01-03 | $9.19 | $9.64 | $9.19 | $9.58 | $9.58 | 2,454,250 |
| 2023-01-02 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
| 2022-12-30 | $9.14 | $9.26 | $9.10 | $9.17 | $9.17 | 1,292,240 |
| 2022-12-29 | $9.26 | $9.27 | $9.11 | $9.14 | $9.14 | 1,954,500 |
| 2022-12-28 | $9.43 | $9.43 | $9.20 | $9.22 | $9.22 | 2,353,740 |
| 2022-12-27 | $9.61 | $9.64 | $9.37 | $9.41 | $9.41 | 1,536,200 |
| 2022-12-26 | $9.50 | $9.61 | $9.48 | $9.61 | $9.61 | 1,048,100 |
| 2022-12-23 | $9.47 | $9.61 | $9.34 | $9.50 | $9.50 | 1,110,560 |
| 2022-12-22 | $9.56 | $9.63 | $9.45 | $9.54 | $9.54 | 1,767,300 |
| 2022-12-21 | $9.61 | $9.71 | $9.50 | $9.53 | $9.53 | 1,326,900 |
| 2022-12-20 | $9.57 | $9.73 | $9.54 | $9.66 | $9.66 | 993,120 |
| 2022-12-19 | $9.86 | $9.91 | $9.53 | $9.58 | $9.58 | 1,439,120 |
| 2022-12-16 | $9.98 | $10.04 | $9.80 | $9.86 | $9.86 | 1,657,520 |
| 2022-12-15 | $9.94 | $10.09 | $9.84 | $10.02 | $10.02 | 1,778,940 |
| 2022-12-14 | $9.88 | $10.05 | $9.86 | $9.96 | $9.96 | 2,142,800 |
| 2022-12-13 | $10.04 | $10.13 | $9.87 | $9.90 | $9.90 | 1,728,400 |
| 2022-12-12 | $9.78 | $10.02 | $9.78 | $10.01 | $10.01 | 1,780,400 |
| 2022-12-09 | $10.00 | $10.08 | $9.81 | $9.85 | $9.85 | 2,268,260 |
| 2022-12-08 | $10.22 | $10.24 | $9.96 | $10.00 | $10.00 | 2,496,100 |
| 2022-12-07 | $10.32 | $10.35 | $10.18 | $10.21 | $10.21 | 1,919,620 |
| 2022-12-06 | $10.48 | $10.57 | $10.27 | $10.32 | $10.32 | 2,772,600 |
| 2022-12-05 | $10.48 | $10.63 | $10.38 | $10.52 | $10.52 | 1,820,200 |
| 2022-12-01 | $10.16 | $10.44 | $10.15 | $10.33 | $10.33 | 2,385,800 |
| 2022-11-30 | $10.22 | $10.22 | $10.06 | $10.13 | $10.13 | 1,706,950 |
| 2022-11-29 | $10.20 | $10.24 | $10.08 | $10.22 | $10.22 | 1,813,800 |
| 2022-11-28 | $10.26 | $10.38 | $10.03 | $10.11 | $10.11 | 2,529,520 |
| 2022-11-25 | $10.60 | $10.62 | $10.30 | $10.33 | $10.33 | 2,414,880 |
| 2022-11-24 | $10.55 | $10.79 | $10.42 | $10.54 | $10.54 | 3,460,300 |
| 2022-11-23 | $10.70 | $10.70 | $10.23 | $10.50 | $10.50 | 6,708,870 |
| 2022-11-22 | $10.52 | $11.50 | $10.51 | $10.87 | $10.87 | 6,152,790 |
| 2022-11-21 | $10.64 | $10.67 | $10.43 | $10.57 | $10.57 | 1,916,910 |
| 2022-11-18 | $10.78 | $10.89 | $10.60 | $10.62 | $10.62 | 2,541,600 |
| 2022-11-17 | $10.71 | $10.81 | $10.60 | $10.81 | $10.81 | 2,690,010 |
| 2022-11-16 | $10.66 | $10.77 | $10.62 | $10.70 | $10.70 | 2,155,700 |
| 2022-11-15 | $10.49 | $10.67 | $10.46 | $10.64 | $10.64 | 2,639,800 |
| 2022-11-14 | $10.52 | $10.56 | $10.38 | $10.52 | $10.52 | 1,637,900 |
| 2022-11-11 | $10.58 | $10.68 | $10.41 | $10.44 | $10.44 | 2,854,520 |
| 2022-11-10 | $10.57 | $10.59 | $10.46 | $10.49 | $10.49 | 2,054,500 |
| 2022-11-09 | $10.75 | $10.76 | $10.53 | $10.57 | $10.57 | 1,652,080 |
| 2022-11-08 | $10.52 | $10.71 | $10.32 | $10.70 | $10.70 | 3,615,280 |
| 2022-11-07 | $10.45 | $10.58 | $10.38 | $10.58 | $10.58 | 2,624,900 |
| 2022-11-04 | $10.43 | $10.48 | $10.30 | $10.43 | $10.43 | 2,238,780 |
| 2022-11-03 | $10.48 | $10.60 | $10.33 | $10.39 | $10.39 | 2,157,800 |
| 2022-11-02 | $10.55 | $10.63 | $10.45 | $10.54 | $10.54 | 3,093,900 |
| 2022-11-01 | $10.48 | $10.62 | $10.39 | $10.55 | $10.55 | 2,735,200 |
| 2022-10-31 | $9.86 | $10.48 | $9.84 | $10.43 | $10.43 | 3,804,410 |
| 2022-10-28 | $10.26 | $10.37 | $9.99 | $10.01 | $10.01 | 2,466,400 |
| 2022-10-27 | $10.42 | $10.55 | $10.30 | $10.32 | $10.32 | 1,957,940 |
| 2022-10-26 | $10.23 | $10.45 | $10.11 | $10.42 | $10.42 | 2,482,500 |
| 2022-10-25 | $10.32 | $10.45 | $10.08 | $10.19 | $10.19 | 2,860,160 |
| 2022-10-24 | $10.53 | $10.69 | $10.32 | $10.38 | $10.38 | 3,759,650 |
| 2022-10-21 | $10.63 | $10.75 | $10.45 | $10.45 | $10.45 | 3,784,760 |
| 2022-10-20 | $10.67 | $10.83 | $10.53 | $10.56 | $10.56 | 5,215,800 |
| 2022-10-19 | $10.60 | $10.96 | $10.47 | $10.80 | $10.80 | 8,042,710 |
| 2022-10-18 | $10.48 | $10.73 | $10.36 | $10.53 | $10.53 | 5,364,040 |
| 2022-10-17 | $10.29 | $10.58 | $10.27 | $10.43 | $10.43 | 6,044,290 |
| 2022-10-14 | $10.12 | $10.35 | $10.11 | $10.20 | $10.20 | 7,460,000 |
| 2022-10-13 | $10.05 | $10.55 | $9.89 | $10.24 | $10.24 | 13,124,670 |
| 2022-10-12 | $9.16 | $10.02 | $9.15 | $10.02 | $10.02 | 9,980,560 |
| 2022-10-11 | $9.10 | $9.11 | $8.93 | $9.11 | $9.11 | 1,092,760 |
| 2022-10-10 | $9.21 | $9.30 | $9.05 | $9.06 | $9.06 | 953,570 |
| 2022-09-30 | $9.31 | $9.40 | $9.20 | $9.21 | $9.21 | 1,341,900 |
| 2022-09-29 | $9.55 | $9.63 | $9.27 | $9.34 | $9.34 | 1,382,670 |
| 2022-09-28 | $9.80 | $9.83 | $9.49 | $9.50 | $9.50 | 1,148,470 |
| 2022-09-27 | $9.60 | $9.81 | $9.54 | $9.77 | $9.77 | 1,395,300 |
| 2022-09-26 | $9.75 | $9.81 | $9.45 | $9.52 | $9.52 | 2,280,270 |
| 2022-09-23 | $9.72 | $9.92 | $9.40 | $9.82 | $9.82 | 2,824,040 |
| 2022-09-22 | $9.75 | $9.87 | $9.70 | $9.72 | $9.72 | 1,147,700 |
| 2022-09-21 | $9.70 | $9.84 | $9.48 | $9.78 | $9.78 | 1,578,870 |
| 2022-09-20 | $9.66 | $9.79 | $9.63 | $9.69 | $9.69 | 1,292,620 |
| 2022-09-19 | $9.58 | $9.75 | $9.46 | $9.59 | $9.59 | 1,542,370 |
| 2022-09-16 | $10.07 | $10.07 | $9.75 | $9.75 | $9.75 | 1,768,600 |
| 2022-09-15 | $10.54 | $10.54 | $9.87 | $10.01 | $10.01 | 4,348,700 |
| 2022-09-14 | $10.45 | $10.55 | $10.27 | $10.54 | $10.54 | 1,626,440 |
| 2022-09-13 | $10.44 | $10.64 | $10.44 | $10.55 | $10.55 | 1,928,700 |
| 2022-09-12 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2022-09-09 | $10.60 | $10.67 | $10.38 | $10.46 | $10.46 | 1,980,600 |
| 2022-09-08 | $10.82 | $10.89 | $10.55 | $10.57 | $10.57 | 2,244,100 |
| 2022-09-07 | $10.90 | $11.10 | $10.77 | $10.80 | $10.80 | 2,480,800 |
| 2022-09-06 | $10.81 | $11.24 | $10.70 | $10.91 | $10.91 | 4,940,490 |
| 2022-09-05 | $10.78 | $10.86 | $10.66 | $10.74 | $10.74 | 3,284,420 |
| 2022-09-02 | $10.37 | $10.83 | $10.37 | $10.79 | $10.79 | 3,905,420 |
| 2022-09-01 | $10.51 | $10.61 | $10.29 | $10.37 | $10.37 | 2,050,900 |
| 2022-08-31 | $10.76 | $10.88 | $10.41 | $10.45 | $10.45 | 2,437,770 |
| 2022-08-30 | $10.74 | $10.97 | $10.63 | $10.77 | $10.77 | 2,693,420 |
| 2022-08-29 | $10.33 | $10.71 | $10.29 | $10.70 | $10.70 | 2,268,340 |
| 2022-08-26 | $10.54 | $10.75 | $10.42 | $10.55 | $10.55 | 2,894,210 |
| 2022-08-25 | $10.59 | $10.65 | $10.27 | $10.47 | $10.47 | 2,810,910 |
| 2022-08-24 | $10.98 | $11.00 | $10.47 | $10.50 | $10.50 | 3,814,700 |
| 2022-08-23 | $10.70 | $11.00 | $10.67 | $10.95 | $10.95 | 3,682,900 |
| 2022-08-22 | $10.67 | $10.93 | $10.66 | $10.77 | $10.77 | 3,090,170 |
| 2022-08-19 | $11.00 | $11.15 | $10.77 | $10.78 | $10.78 | 3,940,520 |
| 2022-08-18 | $11.11 | $11.11 | $10.87 | $10.99 | $10.99 | 4,222,200 |
| 2022-08-17 | $11.12 | $11.21 | $11.05 | $11.19 | $11.19 | 4,915,040 |
| 2022-08-16 | $11.04 | $11.22 | $11.00 | $11.12 | $11.12 | 6,147,230 |
| 2022-08-15 | $11.16 | $11.25 | $10.93 | $11.05 | $11.05 | 5,988,250 |
| 2022-08-12 | $11.54 | $11.67 | $11.10 | $11.14 | $11.14 | 10,344,890 |
| 2022-08-11 | $11.36 | $11.61 | $11.26 | $11.50 | $11.50 | 13,867,220 |
| 2022-08-10 | $11.31 | $12.30 | $11.11 | $11.72 | $11.72 | 27,218,910 |
| 2022-08-09 | $10.67 | $11.72 | $10.56 | $11.72 | $11.72 | 15,030,760 |
| 2022-08-08 | $10.45 | $10.70 | $10.44 | $10.65 | $10.65 | 2,685,280 |
| 2022-08-05 | $10.47 | $10.60 | $10.38 | $10.51 | $10.51 | 3,211,460 |
| 2022-08-04 | $10.15 | $10.46 | $10.15 | $10.42 | $10.42 | 3,534,650 |
| 2022-08-03 | $9.99 | $10.48 | $9.99 | $10.07 | $10.07 | 3,482,380 |
| 2022-08-02 | $10.28 | $10.28 | $9.82 | $9.99 | $9.99 | 2,876,640 |
| 2022-08-01 | $10.29 | $10.39 | $10.14 | $10.31 | $10.31 | 1,638,720 |
| 2022-07-29 | $10.33 | $10.35 | $10.22 | $10.24 | $10.24 | 1,749,100 |
| 2022-07-28 | $10.28 | $10.39 | $10.22 | $10.28 | $10.28 | 1,788,440 |
| 2022-07-27 | $10.14 | $10.25 | $10.12 | $10.23 | $10.23 | 1,860,000 |
| 2022-07-26 | $10.10 | $10.20 | $9.98 | $10.16 | $10.16 | 1,452,640 |
| 2022-07-25 | $10.12 | $10.22 | $9.96 | $10.02 | $10.02 | 1,421,340 |
| 2022-07-22 | $10.19 | $10.25 | $10.05 | $10.15 | $10.15 | 1,366,300 |
| 2022-07-21 | $10.28 | $10.35 | $10.10 | $10.13 | $10.13 | 1,914,140 |
| 2022-07-20 | $10.14 | $10.30 | $10.08 | $10.22 | $10.22 | 2,535,420 |
| 2022-07-19 | $9.97 | $10.13 | $9.84 | $10.13 | $10.13 | 3,484,290 |
| 2022-07-18 | $9.53 | $9.95 | $9.53 | $9.88 | $9.88 | 2,578,630 |
| 2022-07-15 | $9.81 | $9.85 | $9.45 | $9.46 | $9.46 | 2,696,920 |
| 2022-07-14 | $9.90 | $9.99 | $9.77 | $9.79 | $9.79 | 1,721,100 |
| 2022-07-13 | $9.67 | $9.94 | $9.67 | $9.94 | $9.94 | 1,591,000 |
| 2022-07-12 | $9.93 | $9.93 | $9.66 | $9.71 | $9.71 | 1,907,720 |
| 2022-07-11 | $9.94 | $10.09 | $9.78 | $9.85 | $9.85 | 1,764,720 |
| 2022-07-08 | $10.02 | $10.19 | $9.94 | $9.98 | $9.98 | 2,669,010 |
| 2022-07-07 | $9.91 | $10.10 | $9.82 | $9.98 | $9.98 | 1,829,840 |
| 2022-07-06 | $9.82 | $9.96 | $9.78 | $9.88 | $9.88 | 2,009,870 |
| 2022-07-05 | $9.98 | $10.06 | $9.72 | $9.84 | $9.84 | 2,469,050 |
| 2022-07-04 | $10.19 | $10.19 | $9.90 | $9.98 | $9.98 | 3,097,970 |
| 2022-07-01 | $10.28 | $10.29 | $10.08 | $10.17 | $10.17 | 2,911,550 |
| 2022-06-30 | $10.29 | $10.49 | $10.21 | $10.28 | $10.28 | 3,741,840 |
| 2022-06-29 | $10.27 | $10.52 | $10.18 | $10.20 | $10.20 | 4,216,710 |
| 2022-06-28 | $9.99 | $10.30 | $9.90 | $10.27 | $10.27 | 4,037,740 |
| 2022-06-27 | $10.18 | $10.29 | $9.89 | $9.97 | $9.97 | 3,804,800 |
| 2022-06-24 | $9.92 | $10.05 | $9.92 | $10.02 | $10.02 | 1,820,740 |
| 2022-06-23 | $9.71 | $9.94 | $9.67 | $9.92 | $9.92 | 2,039,370 |
| 2022-06-22 | $9.90 | $9.93 | $9.68 | $9.70 | $9.70 | 1,703,500 |
| 2022-06-21 | $9.93 | $9.98 | $9.78 | $9.90 | $9.89 | 2,096,100 |
| 2022-06-20 | $9.80 | $9.93 | $9.80 | $9.91 | $9.90 | 1,400,700 |
| 2022-06-17 | $9.88 | $9.90 | $9.69 | $9.86 | $9.85 | 1,890,630 |
| 2022-06-16 | $9.71 | $10.05 | $9.71 | $9.94 | $9.93 | 1,975,670 |
| 2022-06-15 | $9.85 | $9.98 | $9.80 | $9.81 | $9.80 | 2,424,000 |
| 2022-06-14 | $9.88 | $9.88 | $9.54 | $9.82 | $9.81 | 2,396,550 |
| 2022-06-13 | $9.74 | $9.92 | $9.67 | $9.89 | $9.88 | 2,024,170 |
| 2022-06-10 | $9.69 | $9.95 | $9.61 | $9.79 | $9.78 | 2,387,170 |
| 2022-06-09 | $9.96 | $9.96 | $9.65 | $9.71 | $9.70 | 2,969,610 |
| 2022-06-08 | $9.93 | $10.13 | $9.69 | $9.96 | $9.95 | 2,716,610 |
| 2022-06-07 | $10.11 | $10.12 | $9.89 | $9.93 | $9.92 | 2,246,670 |
| 2022-06-06 | $9.92 | $10.12 | $9.92 | $10.11 | $10.10 | 2,322,770 |
| 2022-06-02 | $9.75 | $9.93 | $9.62 | $9.92 | $9.91 | 2,170,260 |
| 2022-06-01 | $9.66 | $9.86 | $9.61 | $9.77 | $9.76 | 2,041,080 |
| 2022-05-31 | $9.58 | $9.69 | $9.47 | $9.66 | $9.65 | 2,206,760 |
| 2022-05-30 | $9.43 | $9.58 | $9.40 | $9.58 | $9.57 | 2,371,530 |
| 2022-05-27 | $9.38 | $9.47 | $9.27 | $9.46 | $9.45 | 2,138,150 |
| 2022-05-26 | $9.36 | $9.53 | $9.13 | $9.38 | $9.37 | 2,055,340 |
| 2022-05-25 | $9.08 | $9.32 | $9.08 | $9.28 | $9.27 | 1,493,940 |
| 2022-05-24 | $9.50 | $9.56 | $9.07 | $9.07 | $9.06 | 2,474,820 |
| 2022-05-23 | $9.37 | $9.54 | $9.35 | $9.51 | $9.50 | 1,961,180 |
| 2022-05-20 | $9.28 | $9.42 | $9.25 | $9.35 | $9.34 | 1,635,190 |
| 2022-05-19 | $9.11 | $9.31 | $9.08 | $9.28 | $9.27 | 2,177,070 |
| 2022-05-18 | $9.05 | $9.29 | $9.05 | $9.25 | $9.24 | 2,991,960 |
| 2022-05-17 | $9.17 | $9.17 | $8.92 | $9.05 | $9.04 | 1,180,270 |
| 2022-05-16 | $9.17 | $9.28 | $9.08 | $9.14 | $9.13 | 1,631,000 |
| 2022-05-13 | $9.10 | $9.19 | $9.01 | $9.17 | $9.16 | 1,308,900 |
| 2022-05-12 | $8.88 | $9.20 | $8.85 | $9.10 | $9.09 | 2,151,170 |
| 2022-05-11 | $9.09 | $9.23 | $8.90 | $8.90 | $8.89 | 2,649,800 |
| 2022-05-10 | $8.87 | $9.07 | $8.82 | $9.06 | $9.05 | 1,811,360 |
| 2022-05-09 | $8.91 | $9.17 | $8.78 | $9.00 | $8.99 | 1,726,300 |
| 2022-05-06 | $8.69 | $9.01 | $8.67 | $8.84 | $8.83 | 1,854,800 |
| 2022-05-05 | $8.88 | $8.99 | $8.70 | $8.90 | $8.89 | 2,303,200 |
| 2022-05-04 | $8.93 | $8.93 | $8.93 | $8.93 | $8.92 | 0 |
| 2022-05-03 | $8.93 | $8.93 | $8.93 | $8.93 | $8.92 | 0 |
| 2022-04-29 | $8.60 | $9.02 | $8.50 | $8.93 | $8.92 | 2,312,500 |
| 2022-04-28 | $8.70 | $8.77 | $8.30 | $8.51 | $8.50 | 2,257,390 |
| 2022-04-27 | $8.47 | $8.76 | $8.16 | $8.72 | $8.71 | 3,436,940 |
| 2022-04-26 | $9.00 | $9.14 | $8.50 | $8.58 | $8.57 | 3,672,680 |
| 2022-04-25 | $9.80 | $9.80 | $9.00 | $9.00 | $8.99 | 3,556,000 |
| 2022-04-22 | $10.07 | $10.18 | $9.93 | $10.00 | $9.99 | 2,119,600 |
| 2022-04-21 | $10.61 | $10.64 | $10.08 | $10.09 | $10.08 | 2,495,970 |
| 2022-04-20 | $10.76 | $10.87 | $10.56 | $10.60 | $10.59 | 1,592,600 |
| 2022-04-19 | $10.60 | $10.82 | $10.60 | $10.72 | $10.71 | 1,270,080 |
| 2022-04-18 | $10.56 | $10.72 | $10.39 | $10.65 | $10.64 | 2,013,600 |
| 2022-04-15 | $10.96 | $10.96 | $10.44 | $10.60 | $10.59 | 2,998,300 |
| 2022-04-14 | $10.99 | $11.07 | $10.93 | $10.98 | $10.97 | 1,582,370 |
| 2022-04-13 | $11.15 | $11.15 | $10.92 | $10.92 | $10.91 | 1,486,100 |
| 2022-04-12 | $11.01 | $11.21 | $10.82 | $11.18 | $11.17 | 1,994,620 |
| 2022-04-11 | $11.29 | $11.38 | $10.97 | $11.01 | $11.00 | 2,351,100 |
| 2022-04-08 | $11.62 | $11.69 | $11.31 | $11.35 | $11.35 | 2,142,100 |
| 2022-04-07 | $11.88 | $11.94 | $11.60 | $11.64 | $11.64 | 2,508,000 |
| 2022-04-06 | $11.77 | $12.04 | $11.73 | $11.93 | $11.93 | 1,929,700 |
| 2022-04-05 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 0 |
| 2022-04-04 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 0 |
| 2022-04-01 | $11.97 | $11.97 | $11.76 | $11.78 | $11.78 | 2,815,600 |
| 2022-03-31 | $12.01 | $12.17 | $11.92 | $12.04 | $12.04 | 2,927,980 |
| 2022-03-30 | $11.82 | $12.10 | $11.79 | $12.01 | $12.01 | 3,681,260 |
| 2022-03-29 | $11.95 | $12.23 | $11.69 | $11.71 | $11.71 | 3,390,060 |
| 2022-03-28 | $11.85 | $12.04 | $11.65 | $11.95 | $11.95 | 2,047,780 |
| 2022-03-25 | $11.90 | $12.09 | $11.85 | $11.87 | $11.87 | 2,583,290 |
| 2022-03-24 | $12.11 | $12.23 | $11.81 | $11.87 | $11.87 | 3,849,730 |
| 2022-03-23 | $11.89 | $12.33 | $11.83 | $12.32 | $12.32 | 5,269,570 |
| 2022-03-22 | $11.94 | $11.96 | $11.75 | $11.90 | $11.90 | 2,530,990 |
| 2022-03-21 | $11.95 | $12.03 | $11.81 | $11.95 | $11.95 | 3,475,620 |
| 2022-03-18 | $11.81 | $12.04 | $11.72 | $11.95 | $11.95 | 2,661,820 |
| 2022-03-17 | $11.80 | $12.15 | $11.75 | $11.81 | $11.81 | 4,349,630 |
| 2022-03-16 | $11.55 | $11.78 | $11.15 | $11.73 | $11.73 | 3,911,640 |
| 2022-03-15 | $12.05 | $12.28 | $11.30 | $11.37 | $11.37 | 5,450,470 |
| 2022-03-14 | $12.60 | $12.63 | $12.17 | $12.18 | $12.18 | 2,898,050 |
| 2022-03-10 | $12.72 | $13.07 | $12.55 | $12.75 | $12.75 | 5,372,270 |
| 2022-03-09 | $12.79 | $12.92 | $11.99 | $12.45 | $12.45 | 4,738,950 |
| 2022-03-08 | $12.91 | $13.15 | $12.63 | $12.65 | $12.65 | 4,838,100 |
| 2022-03-07 | $13.15 | $13.20 | $12.88 | $12.97 | $12.97 | 2,967,240 |
| 2022-03-04 | $13.39 | $13.57 | $13.01 | $13.10 | $13.10 | 3,594,280 |
| 2022-03-03 | $13.58 | $13.63 | $13.24 | $13.30 | $13.30 | 3,922,730 |
| 2022-03-02 | $13.70 | $13.77 | $13.40 | $13.61 | $13.61 | 5,015,900 |
| 2022-03-01 | $13.36 | $13.80 | $13.25 | $13.70 | $13.70 | 6,201,920 |
| 2022-02-28 | $13.37 | $13.69 | $12.86 | $13.45 | $13.45 | 6,693,790 |
| 2022-02-25 | $13.23 | $14.08 | $12.96 | $13.33 | $13.33 | 7,567,100 |
| 2022-02-24 | $13.48 | $13.80 | $12.08 | $12.87 | $12.87 | 8,026,800 |
| 2022-02-23 | $13.49 | $13.52 | $13.20 | $13.41 | $13.41 | 6,297,500 |
| 2022-02-22 | $13.62 | $13.63 | $13.32 | $13.44 | $13.44 | 7,548,100 |
| 2022-02-21 | $13.23 | $13.88 | $13.21 | $13.63 | $13.63 | 14,697,660 |
| 2022-02-18 | $12.94 | $13.20 | $12.90 | $13.03 | $13.03 | 4,837,210 |
| 2022-02-17 | $13.09 | $13.26 | $12.75 | $12.86 | $12.86 | 5,836,510 |
| 2022-02-16 | $12.42 | $13.55 | $12.42 | $13.04 | $13.04 | 7,995,120 |
| 2022-02-15 | $12.30 | $12.45 | $12.06 | $12.32 | $12.32 | 3,335,330 |
| 2022-02-14 | $12.24 | $12.49 | $12.22 | $12.38 | $12.38 | 1,952,960 |
| 2022-02-11 | $12.65 | $12.74 | $12.26 | $12.26 | $12.26 | 3,604,980 |
| 2022-02-10 | $13.00 | $13.05 | $12.53 | $12.70 | $12.70 | 5,885,300 |
| 2022-02-09 | $12.70 | $13.22 | $12.62 | $13.05 | $13.05 | 5,634,610 |
| 2022-02-08 | $12.26 | $12.97 | $12.16 | $12.75 | $12.75 | 4,914,840 |
| 2022-02-07 | $12.74 | $12.74 | $12.09 | $12.15 | $12.15 | 3,695,100 |
| 2022-02-04 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2022-02-03 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2022-02-02 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2022-02-01 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2022-01-28 | $11.83 | $12.76 | $11.83 | $12.55 | $12.55 | 4,651,820 |
| 2022-01-27 | $12.24 | $12.31 | $11.86 | $11.86 | $11.86 | 3,021,100 |
| 2022-01-26 | $12.35 | $12.61 | $12.19 | $12.30 | $12.30 | 3,111,500 |
| 2022-01-25 | $12.86 | $13.20 | $12.33 | $12.50 | $12.50 | 7,082,430 |
| 2022-01-24 | $13.09 | $13.60 | $12.11 | $12.75 | $12.75 | 10,912,520 |
| 2022-01-21 | $13.15 | $14.43 | $13.10 | $13.45 | $13.45 | 12,848,580 |
| 2022-01-20 | $14.28 | $14.41 | $13.03 | $13.12 | $13.12 | 9,579,720 |
| 2022-01-19 | $13.60 | $13.87 | $13.42 | $13.81 | $13.81 | 2,518,800 |
| 2022-01-18 | $13.69 | $13.79 | $13.45 | $13.47 | $13.47 | 2,628,100 |
| 2022-01-17 | $13.58 | $13.83 | $13.58 | $13.69 | $13.69 | 2,519,680 |
| 2022-01-14 | $13.55 | $13.85 | $13.46 | $13.54 | $13.54 | 2,718,860 |
| 2022-01-13 | $13.64 | $13.98 | $13.60 | $13.67 | $13.67 | 3,222,350 |
| 2022-01-12 | $13.16 | $13.67 | $13.11 | $13.53 | $13.53 | 2,649,100 |
| 2022-01-11 | $13.26 | $13.31 | $13.08 | $13.27 | $13.27 | 1,737,100 |
| 2022-01-10 | $13.59 | $13.66 | $13.08 | $13.18 | $13.18 | 4,492,600 |
| 2022-01-07 | $13.57 | $13.74 | $13.39 | $13.66 | $13.66 | 3,369,760 |
| 2022-01-06 | $13.50 | $13.63 | $13.30 | $13.62 | $13.62 | 3,169,150 |
| 2022-01-05 | $13.46 | $13.59 | $13.17 | $13.37 | $13.37 | 2,181,870 |
| 2022-01-04 | $13.15 | $13.50 | $13.11 | $13.46 | $13.46 | 2,415,900 |
| 2022-01-03 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2021-12-31 | $12.99 | $13.38 | $12.90 | $13.10 | $13.10 | 2,692,000 |
| 2021-12-30 | $12.86 | $13.12 | $12.81 | $13.00 | $13.00 | 2,006,340 |
| 2021-12-29 | $12.95 | $12.96 | $12.74 | $12.82 | $12.82 | 1,976,810 |
| 2021-12-28 | $12.61 | $13.14 | $12.53 | $12.96 | $12.96 | 3,832,970 |
| 2021-12-27 | $12.10 | $12.65 | $12.00 | $12.59 | $12.59 | 3,973,500 |
| 2021-12-24 | $12.37 | $12.55 | $12.10 | $12.26 | $12.26 | 2,371,450 |
| 2021-12-23 | $12.54 | $12.68 | $12.34 | $12.36 | $12.36 | 3,426,400 |
| 2021-12-22 | $12.51 | $12.62 | $12.42 | $12.55 | $12.55 | 1,248,800 |
| 2021-12-21 | $12.36 | $12.54 | $12.36 | $12.50 | $12.50 | 1,211,100 |
| 2021-12-20 | $12.42 | $12.57 | $12.26 | $12.30 | $12.30 | 1,164,440 |
| 2021-12-17 | $12.41 | $12.56 | $12.30 | $12.43 | $12.43 | 1,507,170 |
| 2021-12-16 | $12.22 | $12.49 | $12.11 | $12.42 | $12.42 | 2,581,010 |
| 2021-12-15 | $12.16 | $12.22 | $12.07 | $12.20 | $12.20 | 1,288,500 |
| 2021-12-14 | $12.23 | $12.23 | $12.00 | $12.15 | $12.15 | 1,293,700 |
| 2021-12-13 | $12.18 | $12.18 | $11.95 | $11.99 | $11.99 | 1,040,500 |
| 2021-12-07 | $12.10 | $12.26 | $11.90 | $12.00 | $12.00 | 1,393,700 |
| 2021-12-06 | $12.60 | $12.60 | $12.12 | $12.14 | $12.14 | 1,114,510 |
| 2021-12-03 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 807,700 |
| 2021-12-02 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 1,606,500 |
| 2021-12-01 | $12.38 | $12.73 | $12.20 | $12.68 | $12.68 | 1,802,500 |
| 2021-11-30 | $12.20 | $12.48 | $12.11 | $12.35 | $12.35 | 1,345,500 |
| 2021-11-29 | $12.10 | $12.20 | $12.00 | $12.05 | $12.05 | 1,042,900 |
| 2021-11-26 | $12.40 | $12.45 | $12.17 | $12.20 | $12.20 | 899,400 |
| 2021-11-25 | $12.56 | $12.59 | $12.36 | $12.40 | $12.40 | 730,200 |
| 2021-11-24 | $12.38 | $12.61 | $12.25 | $12.51 | $12.51 | 1,481,840 |
| 2021-11-23 | $12.30 | $12.36 | $12.15 | $12.32 | $12.32 | 1,626,240 |
| 2021-11-22 | $12.38 | $12.43 | $12.29 | $12.34 | $12.34 | 699,200 |
| 2021-11-19 | $12.08 | $12.44 | $12.06 | $12.39 | $12.39 | 1,534,940 |
| 2021-11-18 | $12.45 | $12.48 | $12.12 | $12.12 | $12.12 | 1,444,300 |
| 2021-11-17 | $12.22 | $12.46 | $12.16 | $12.45 | $12.45 | 1,277,300 |
| 2021-11-16 | $12.35 | $12.46 | $12.15 | $12.19 | $12.19 | 966,600 |
| 2021-11-15 | $12.15 | $12.47 | $12.15 | $12.40 | $12.40 | 1,893,500 |
| 2021-11-12 | $12.12 | $12.19 | $12.00 | $12.15 | $12.15 | 956,590 |
| 2021-11-11 | $11.99 | $12.16 | $11.91 | $12.12 | $12.12 | 1,271,800 |
| 2021-11-10 | $11.75 | $12.01 | $11.72 | $12.01 | $12.01 | 1,153,800 |
| 2021-11-09 | $11.93 | $11.97 | $11.62 | $11.79 | $11.79 | 755,400 |
| 2021-11-08 | $11.65 | $11.72 | $11.52 | $11.69 | $11.69 | 572,300 |
| 2021-11-05 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 734,590 |
| 2021-11-04 | $11.39 | $11.65 | $11.39 | $11.61 | $11.61 | 841,000 |
| 2021-11-03 | $11.32 | $11.56 | $11.32 | $11.39 | $11.39 | 640,500 |
| 2021-11-02 | $11.61 | $11.68 | $11.23 | $11.32 | $11.32 | 1,066,400 |
| 2021-11-01 | $11.63 | $11.65 | $11.30 | $11.52 | $11.52 | 935,400 |
| 2021-10-29 | $11.51 | $11.75 | $11.28 | $11.65 | $11.65 | 863,310 |
| 2021-10-28 | $11.47 | $11.58 | $11.20 | $11.25 | $11.25 | 1,149,700 |
| 2021-10-27 | $11.83 | $11.89 | $11.45 | $11.49 | $11.49 | 1,337,200 |
| 2021-10-26 | $11.91 | $11.96 | $11.84 | $11.92 | $11.92 | 556,500 |
| 2021-10-25 | $11.84 | $11.93 | $11.70 | $11.93 | $11.93 | 557,040 |
| 2021-10-22 | $11.90 | $12.00 | $11.83 | $11.84 | $11.84 | 815,700 |
| 2021-10-21 | $12.00 | $12.17 | $11.89 | $11.93 | $11.93 | 957,680 |
| 2021-10-20 | $12.26 | $12.27 | $12.00 | $12.01 | $12.01 | 1,361,200 |
| 2021-10-19 | $12.35 | $12.40 | $12.17 | $12.26 | $12.26 | 657,200 |
| 2021-10-18 | $12.31 | $12.41 | $12.23 | $12.35 | $12.35 | 508,800 |
| 2021-10-15 | $12.41 | $12.45 | $12.30 | $12.31 | $12.31 | 728,500 |
| 2021-10-14 | $12.51 | $12.53 | $12.32 | $12.37 | $12.37 | 1,032,100 |
| 2021-10-13 | $12.43 | $12.78 | $12.36 | $12.55 | $12.55 | 975,540 |
| 2021-10-12 | $12.45 | $12.68 | $12.33 | $12.42 | $12.42 | 1,119,300 |
| 2021-10-11 | $12.33 | $12.63 | $12.16 | $12.52 | $12.52 | 1,678,000 |
| 2021-09-30 | $11.80 | $12.08 | $11.78 | $12.05 | $12.05 | 750,100 |
| 2021-09-29 | $12.11 | $12.11 | $11.79 | $11.80 | $11.80 | 986,200 |
| 2021-09-28 | $12.06 | $12.16 | $11.94 | $12.13 | $12.13 | 660,000 |
| 2021-09-27 | $12.45 | $12.67 | $11.94 | $12.04 | $12.04 | 1,608,400 |
| 2021-09-24 | $12.76 | $12.89 | $12.39 | $12.44 | $12.44 | 1,217,880 |
| 2021-09-23 | $12.70 | $12.92 | $12.69 | $12.76 | $12.76 | 1,072,700 |
| 2021-09-22 | $12.75 | $12.75 | $12.54 | $12.73 | $12.73 | 887,920 |
| 2021-09-21 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2021-09-20 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2021-09-17 | $12.81 | $12.84 | $12.53 | $12.66 | $12.66 | 1,318,500 |
| 2021-09-16 | $13.01 | $13.11 | $12.81 | $12.81 | $12.81 | 1,177,740 |
| 2021-09-15 | $12.93 | $13.03 | $12.80 | $12.91 | $12.91 | 888,000 |
| 2021-09-14 | $13.08 | $13.19 | $12.85 | $12.88 | $12.88 | 1,539,900 |
| 2021-09-13 | $13.14 | $13.17 | $12.96 | $13.09 | $13.09 | 1,131,510 |
| 2021-09-09 | $13.56 | $13.61 | $13.21 | $13.28 | $13.28 | 2,628,000 |
| 2021-09-08 | $13.15 | $13.67 | $13.08 | $13.67 | $13.67 | 3,339,050 |
| 2021-09-07 | $13.20 | $13.28 | $13.00 | $13.13 | $13.13 | 2,019,350 |
| 2021-09-06 | $13.38 | $13.38 | $13.20 | $13.23 | $13.23 | 1,308,350 |
| 2021-09-03 | $13.25 | $13.40 | $13.15 | $13.29 | $13.29 | 1,895,370 |
| 2021-09-02 | $13.25 | $13.38 | $13.09 | $13.28 | $13.28 | 1,882,320 |
| 2021-09-01 | $12.91 | $13.23 | $12.78 | $13.16 | $13.16 | 2,058,350 |
| 2021-08-31 | $13.05 | $13.12 | $12.72 | $12.91 | $12.91 | 1,336,070 |
| 2021-08-30 | $13.26 | $13.40 | $12.98 | $13.05 | $13.05 | 2,195,240 |
| 2021-08-27 | $13.37 | $13.45 | $13.20 | $13.26 | $13.26 | 1,661,880 |
| 2021-08-26 | $13.70 | $13.81 | $13.34 | $13.38 | $13.38 | 2,723,010 |
| 2021-08-25 | $13.86 | $13.90 | $13.65 | $13.76 | $13.76 | 1,472,000 |
| 2021-08-24 | $13.88 | $13.92 | $13.72 | $13.81 | $13.81 | 2,193,000 |
| 2021-08-23 | $13.86 | $13.98 | $13.58 | $13.91 | $13.91 | 3,151,090 |
| 2021-08-20 | $14.00 | $14.00 | $13.49 | $13.86 | $13.86 | 3,313,300 |
| 2021-08-19 | $13.35 | $14.13 | $13.35 | $13.91 | $13.91 | 4,650,720 |
| 2021-08-18 | $13.26 | $13.49 | $13.15 | $13.34 | $13.34 | 1,655,540 |
| 2021-08-17 | $13.60 | $13.81 | $13.25 | $13.27 | $13.27 | 2,384,240 |
| 2021-08-16 | $13.74 | $13.99 | $13.66 | $13.69 | $13.69 | 2,575,400 |
| 2021-08-13 | $13.79 | $14.00 | $13.67 | $13.82 | $13.82 | 2,911,400 |
| 2021-08-12 | $13.58 | $14.20 | $13.53 | $13.91 | $13.91 | 5,108,980 |
| 2021-08-11 | $13.62 | $13.72 | $13.35 | $13.65 | $13.65 | 2,301,430 |
| 2021-08-10 | $13.70 | $13.85 | $13.57 | $13.71 | $13.71 | 2,503,890 |
| 2021-08-09 | $13.75 | $13.75 | $13.43 | $13.70 | $13.70 | 2,391,230 |
| 2021-08-06 | $13.40 | $13.74 | $13.28 | $13.62 | $13.62 | 3,089,080 |
| 2021-08-05 | $13.95 | $13.97 | $13.34 | $13.39 | $13.39 | 3,208,410 |
| 2021-08-04 | $13.60 | $13.70 | $13.33 | $13.57 | $13.57 | 3,011,700 |
| 2021-08-03 | $13.71 | $13.85 | $13.44 | $13.57 | $13.57 | 3,394,100 |
| 2021-08-02 | $13.40 | $13.86 | $13.36 | $13.72 | $13.72 | 6,255,800 |
| 2021-07-30 | $12.79 | $13.98 | $12.76 | $13.75 | $13.75 | 8,721,460 |
| 2021-07-29 | $12.38 | $13.45 | $12.31 | $13.01 | $13.01 | 5,950,730 |
| 2021-07-28 | $12.56 | $12.69 | $11.80 | $12.30 | $12.30 | 2,676,500 |
| 2021-07-27 | $12.36 | $13.00 | $12.36 | $12.59 | $12.59 | 2,525,300 |
| 2021-07-26 | $12.60 | $12.73 | $12.26 | $12.48 | $12.48 | 1,849,410 |
| 2021-07-23 | $13.06 | $13.06 | $12.61 | $12.63 | $12.63 | 2,067,100 |
| 2021-07-22 | $12.97 | $13.05 | $12.84 | $13.01 | $13.01 | 1,513,600 |
| 2021-07-21 | $12.95 | $13.20 | $12.85 | $12.98 | $12.98 | 2,395,700 |
| 2021-07-20 | $12.76 | $12.98 | $12.69 | $12.95 | $12.95 | 1,560,600 |
| 2021-07-19 | $12.64 | $12.86 | $12.43 | $12.81 | $12.81 | 1,761,000 |
| 2021-07-16 | $12.63 | $12.72 | $12.55 | $12.68 | $12.68 | 1,461,000 |
| 2021-07-15 | $12.95 | $12.98 | $12.47 | $12.63 | $12.63 | 2,251,400 |
| 2021-07-14 | $13.05 | $13.19 | $12.95 | $12.95 | $12.95 | 1,624,470 |
| 2021-07-13 | $13.19 | $13.24 | $13.00 | $13.14 | $13.14 | 1,832,600 |
| 2021-07-12 | $12.75 | $13.19 | $12.72 | $13.19 | $13.19 | 3,681,420 |
| 2021-07-09 | $12.78 | $12.86 | $12.56 | $12.68 | $12.68 | 1,562,700 |
| 2021-07-08 | $13.00 | $13.05 | $12.71 | $12.81 | $12.81 | 2,159,070 |
| 2021-07-07 | $12.88 | $13.03 | $12.78 | $13.03 | $13.03 | 1,790,550 |
| 2021-07-06 | $12.93 | $13.03 | $12.78 | $12.91 | $12.91 | 1,705,100 |
| 2021-07-05 | $12.45 | $13.06 | $12.45 | $12.94 | $12.94 | 3,095,010 |
| 2021-07-01 | $12.75 | $12.87 | $12.40 | $12.43 | $12.43 | 1,585,300 |
| 2021-06-30 | $12.70 | $12.86 | $12.62 | $12.76 | $12.76 | 1,399,900 |
| 2021-06-29 | $12.93 | $13.01 | $12.55 | $12.75 | $12.75 | 2,194,860 |
| 2021-06-28 | $12.86 | $13.09 | $12.76 | $12.92 | $12.92 | 1,799,600 |
| 2021-06-25 | $13.08 | $13.16 | $12.78 | $12.86 | $12.86 | 2,690,120 |
| 2021-06-24 | $13.25 | $13.45 | $12.97 | $13.11 | $13.11 | 3,874,100 |
| 2021-06-23 | $12.86 | $13.29 | $12.72 | $13.20 | $13.20 | 3,931,170 |
| 2021-06-22 | $13.02 | $13.05 | $12.84 | $12.86 | $12.86 | 1,546,720 |
| 2021-06-21 | $12.83 | $13.06 | $12.82 | $12.91 | $12.91 | 1,721,700 |
| 2021-06-18 | $12.43 | $13.05 | $12.38 | $12.92 | $12.92 | 3,850,260 |
| 2021-06-17 | $12.50 | $12.83 | $12.35 | $12.52 | $12.52 | 3,366,700 |
| 2021-06-16 | $12.61 | $12.80 | $12.38 | $12.50 | $12.50 | 4,176,950 |
| 2021-06-15 | $12.65 | $12.86 | $12.50 | $12.61 | $12.61 | 2,310,370 |
| 2021-06-14 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2021-06-11 | $13.16 | $13.16 | $12.71 | $12.71 | $12.71 | 2,037,870 |
| 2021-06-10 | $12.88 | $13.04 | $12.80 | $13.01 | $13.01 | 2,284,160 |
| 2021-06-09 | $12.88 | $12.98 | $12.73 | $12.91 | $12.91 | 1,608,550 |
| 2021-06-08 | $12.90 | $13.06 | $12.61 | $12.96 | $12.96 | 2,909,030 |
| 2021-06-07 | $12.45 | $12.95 | $12.43 | $12.83 | $12.83 | 3,381,770 |
| 2021-06-04 | $12.38 | $12.59 | $12.30 | $12.43 | $12.43 | 1,011,100 |
| 2021-06-03 | $12.20 | $12.66 | $12.20 | $12.46 | $12.46 | 1,710,220 |
| 2021-06-02 | $12.33 | $12.43 | $12.16 | $12.26 | $12.26 | 907,770 |
| 2021-06-01 | $12.14 | $12.39 | $12.14 | $12.31 | $12.31 | 1,042,600 |
| 2021-05-31 | $12.13 | $12.24 | $12.12 | $12.22 | $12.22 | 781,960 |
| 2021-05-28 | $12.10 | $12.27 | $12.06 | $12.14 | $12.14 | 789,800 |
| 2021-05-27 | $12.17 | $12.33 | $12.15 | $12.20 | $12.20 | 1,185,530 |
| 2021-05-26 | $11.99 | $12.20 | $11.93 | $12.17 | $12.17 | 1,277,770 |
| 2021-05-25 | $12.10 | $12.12 | $11.92 | $12.01 | $12.01 | 1,014,600 |
| 2021-05-24 | $11.79 | $11.96 | $11.70 | $11.96 | $11.96 | 730,670 |
| 2021-05-21 | $11.73 | $11.89 | $11.66 | $11.80 | $11.80 | 897,800 |
| 2021-05-20 | $11.71 | $11.74 | $11.63 | $11.67 | $11.67 | 767,800 |
| 2021-05-19 | $11.84 | $11.87 | $11.66 | $11.70 | $11.70 | 1,406,100 |
| 2021-05-18 | $12.07 | $12.08 | $11.94 | $11.96 | $11.96 | 705,600 |
| 2021-05-17 | $12.20 | $12.26 | $12.01 | $12.05 | $12.05 | 1,364,780 |
| 2021-05-14 | $12.00 | $12.30 | $11.96 | $12.25 | $12.25 | 1,713,890 |
| 2021-05-13 | $12.06 | $12.32 | $11.98 | $12.10 | $12.10 | 1,106,500 |
| 2021-05-12 | $11.99 | $12.29 | $11.93 | $12.17 | $12.17 | 779,800 |
| 2021-05-11 | $11.85 | $12.07 | $11.78 | $12.02 | $12.02 | 893,800 |
| 2021-05-10 | $11.75 | $11.82 | $11.63 | $11.76 | $11.76 | 668,500 |
| 2021-05-07 | $11.96 | $11.96 | $11.70 | $11.77 | $11.72 | 822,400 |
| 2021-05-06 | $11.62 | $11.98 | $11.61 | $11.93 | $11.88 | 833,100 |
| 2021-05-05 | $11.82 | $11.82 | $11.82 | $11.82 | $11.77 | 0 |
| 2021-05-04 | $11.82 | $11.82 | $11.82 | $11.82 | $11.77 | 0 |
| 2021-04-30 | $11.70 | $12.12 | $11.66 | $11.82 | $11.77 | 1,902,920 |
| 2021-04-29 | $11.90 | $12.69 | $11.90 | $12.14 | $12.09 | 1,518,600 |
| 2021-04-28 | $11.79 | $11.95 | $11.65 | $11.91 | $11.86 | 772,150 |
| 2021-04-27 | $12.09 | $12.20 | $11.77 | $11.79 | $11.74 | 1,318,620 |
| 2021-04-26 | $12.11 | $12.25 | $12.07 | $12.09 | $12.04 | 1,054,200 |
| 2021-04-23 | $12.56 | $12.64 | $12.18 | $12.20 | $12.15 | 1,187,000 |
| 2021-04-22 | $12.55 | $12.71 | $12.46 | $12.56 | $12.51 | 838,300 |
| 2021-04-21 | $12.58 | $12.65 | $12.41 | $12.53 | $12.48 | 784,100 |
| 2021-04-20 | $12.59 | $12.70 | $12.51 | $12.52 | $12.47 | 1,052,180 |
| 2021-04-19 | $12.49 | $12.68 | $12.47 | $12.59 | $12.54 | 1,037,800 |
| 2021-04-16 | $12.17 | $12.48 | $12.17 | $12.43 | $12.38 | 933,100 |
| 2021-04-15 | $12.18 | $12.29 | $12.06 | $12.19 | $12.14 | 669,800 |
| 2021-04-14 | $12.02 | $12.24 | $11.88 | $12.18 | $12.13 | 828,100 |
| 2021-04-13 | $12.29 | $12.35 | $11.99 | $12.02 | $11.97 | 1,177,600 |
| 2021-04-12 | $12.68 | $12.68 | $12.29 | $12.35 | $12.30 | 827,100 |
| 2021-04-09 | $12.60 | $12.71 | $12.48 | $12.63 | $12.58 | 874,600 |
| 2021-04-08 | $12.79 | $13.04 | $12.55 | $12.58 | $12.53 | 1,913,650 |
| 2021-04-07 | $12.64 | $12.87 | $12.52 | $12.83 | $12.78 | 1,530,390 |
| 2021-04-06 | $12.57 | $12.72 | $12.51 | $12.65 | $12.60 | 1,149,500 |
| 2021-04-05 | $12.57 | $12.57 | $12.57 | $12.57 | $12.52 | 0 |
| 2021-04-02 | $12.55 | $12.99 | $12.50 | $12.57 | $12.52 | 1,767,470 |
| 2021-04-01 | $12.51 | $12.68 | $12.40 | $12.56 | $12.51 | 863,200 |
| 2021-03-31 | $12.41 | $12.64 | $12.35 | $12.51 | $12.46 | 670,180 |
| 2021-03-30 | $12.80 | $12.84 | $12.50 | $12.51 | $12.46 | 1,341,070 |
| 2021-03-29 | $12.99 | $12.99 | $12.75 | $12.81 | $12.76 | 1,707,200 |
| 2021-03-26 | $13.05 | $13.30 | $12.93 | $13.00 | $12.94 | 1,278,670 |
| 2021-03-25 | $13.16 | $13.20 | $12.71 | $12.82 | $12.77 | 1,725,500 |
| 2021-03-24 | $13.15 | $13.29 | $13.08 | $13.13 | $13.07 | 988,100 |
| 2021-03-23 | $13.17 | $13.33 | $13.13 | $13.23 | $13.17 | 1,573,800 |
| 2021-03-22 | $13.16 | $13.26 | $13.10 | $13.24 | $13.18 | 1,506,700 |
| 2021-03-19 | $12.99 | $13.28 | $12.91 | $13.13 | $13.07 | 1,349,420 |
| 2021-03-18 | $13.12 | $13.20 | $13.01 | $13.05 | $12.99 | 1,220,500 |
| 2021-03-17 | $13.39 | $13.49 | $13.05 | $13.16 | $13.10 | 1,897,800 |
| 2021-03-16 | $12.88 | $13.48 | $12.88 | $13.33 | $13.27 | 2,929,350 |
| 2021-03-15 | $12.81 | $12.88 | $12.66 | $12.88 | $12.83 | 1,154,680 |
| 2021-03-12 | $12.75 | $12.95 | $12.57 | $12.83 | $12.78 | 1,296,100 |
| 2021-03-11 | $12.50 | $12.90 | $12.44 | $12.82 | $12.77 | 1,412,860 |
| 2021-03-10 | $12.87 | $12.96 | $12.50 | $12.50 | $12.45 | 1,294,710 |
| 2021-03-09 | $13.06 | $13.21 | $12.52 | $12.80 | $12.75 | 2,531,660 |
| 2021-03-08 | $13.12 | $13.47 | $13.10 | $13.15 | $13.09 | 3,631,400 |
| 2021-03-05 | $12.97 | $13.19 | $12.81 | $13.13 | $13.07 | 2,197,960 |
| 2021-03-04 | $12.98 | $13.22 | $12.89 | $13.04 | $12.98 | 2,424,970 |
| 2021-03-03 | $13.04 | $13.21 | $12.90 | $13.06 | $13.00 | 2,895,800 |
| 2021-03-02 | $13.18 | $13.32 | $13.00 | $13.08 | $13.02 | 3,226,940 |
| 2021-03-01 | $13.47 | $13.75 | $13.18 | $13.33 | $13.27 | 5,925,330 |
| 2021-02-26 | $12.19 | $13.57 | $12.19 | $13.57 | $13.51 | 3,274,450 |
| 2021-02-25 | $12.72 | $12.72 | $12.31 | $12.34 | $12.29 | 1,438,310 |
| 2021-02-24 | $12.32 | $12.75 | $12.31 | $12.53 | $12.48 | 1,678,920 |
| 2021-02-23 | $12.42 | $12.54 | $12.22 | $12.49 | $12.44 | 1,595,400 |
| 2021-02-22 | $12.43 | $12.76 | $12.30 | $12.43 | $12.38 | 3,004,790 |
| 2021-02-19 | $11.73 | $12.27 | $11.63 | $12.22 | $12.17 | 1,856,360 |
| 2021-02-18 | $11.38 | $11.80 | $11.38 | $11.73 | $11.68 | 1,918,020 |
| 2021-02-17 | $11.30 | $11.30 | $11.30 | $11.30 | $11.25 | 0 |
| 2021-02-16 | $11.30 | $11.30 | $11.30 | $11.30 | $11.25 | 0 |
| 2021-02-15 | $11.30 | $11.30 | $11.30 | $11.30 | $11.25 | 0 |
| 2021-02-12 | $11.30 | $11.30 | $11.30 | $11.30 | $11.25 | 0 |
| 2021-02-11 | $11.30 | $11.30 | $11.30 | $11.30 | $11.25 | 0 |
| 2021-02-10 | $11.28 | $11.44 | $11.21 | $11.30 | $11.25 | 1,328,940 |
| 2021-02-09 | $11.15 | $11.30 | $11.02 | $11.28 | $11.23 | 1,225,240 |
| 2021-02-08 | $11.13 | $11.30 | $11.08 | $11.12 | $11.07 | 1,078,100 |
| 2021-02-05 | $11.30 | $11.66 | $11.08 | $11.11 | $11.06 | 1,455,090 |
| 2021-02-04 | $11.69 | $11.75 | $10.97 | $11.27 | $11.22 | 3,715,080 |
| 2021-02-03 | $12.40 | $12.40 | $11.78 | $11.79 | $11.74 | 1,838,300 |
| 2021-02-02 | $12.48 | $12.53 | $12.28 | $12.40 | $12.35 | 759,520 |
| 2021-02-01 | $12.40 | $12.63 | $12.36 | $12.48 | $12.43 | 1,057,100 |
| 2021-01-29 | $12.74 | $12.97 | $12.22 | $12.34 | $12.29 | 1,454,010 |
| 2021-01-28 | $12.94 | $13.14 | $12.76 | $12.77 | $12.72 | 998,800 |
| 2021-01-27 | $13.02 | $13.22 | $12.71 | $13.00 | $12.94 | 1,045,210 |
| 2021-01-26 | $12.95 | $13.36 | $12.95 | $13.07 | $13.01 | 1,147,670 |
| 2021-01-25 | $12.97 | $12.98 | $12.71 | $12.94 | $12.89 | 1,408,000 |
| 2021-01-22 | $13.30 | $13.30 | $12.97 | $13.07 | $13.01 | 1,228,800 |
| 2021-01-21 | $13.07 | $13.37 | $12.98 | $13.25 | $13.19 | 1,546,300 |
| 2021-01-20 | $13.10 | $13.19 | $12.81 | $13.06 | $13.00 | 1,394,500 |
| 2021-01-19 | $13.08 | $13.25 | $13.06 | $13.15 | $13.09 | 1,459,600 |
| 2021-01-18 | $12.77 | $13.15 | $12.76 | $13.09 | $13.03 | 1,913,800 |
| 2021-01-15 | $12.44 | $12.86 | $12.38 | $12.82 | $12.77 | 2,140,110 |
| 2021-01-14 | $12.25 | $12.66 | $12.18 | $12.43 | $12.38 | 2,257,320 |
| 2021-01-13 | $12.94 | $12.95 | $12.15 | $12.33 | $12.28 | 3,073,060 |
| 2021-01-12 | $13.03 | $13.38 | $12.87 | $12.95 | $12.90 | 1,801,800 |
| 2021-01-11 | $13.34 | $13.65 | $12.93 | $13.03 | $12.97 | 2,247,770 |
| 2021-01-08 | $13.06 | $13.62 | $12.95 | $13.37 | $13.31 | 1,960,550 |
| 2021-01-07 | $13.72 | $13.93 | $13.01 | $13.13 | $13.07 | 2,785,790 |
| 2021-01-06 | $14.15 | $14.20 | $13.83 | $13.88 | $13.82 | 1,717,440 |
| 2021-01-05 | $14.15 | $14.34 | $14.11 | $14.23 | $14.17 | 1,901,900 |
| 2021-01-04 | $13.83 | $14.29 | $13.82 | $14.24 | $14.18 | 2,066,250 |
| 2021-01-01 | $13.94 | $13.94 | $13.94 | $13.94 | $13.88 | 0 |
| 2020-12-31 | $13.73 | $14.01 | $13.73 | $13.94 | $13.88 | 1,284,120 |
| 2020-12-30 | $13.72 | $13.95 | $13.62 | $13.80 | $13.74 | 1,379,880 |
| 2020-12-29 | $13.36 | $14.18 | $13.36 | $13.85 | $13.79 | 2,816,190 |
| 2020-12-28 | $13.93 | $13.93 | $13.38 | $13.42 | $13.36 | 1,695,090 |
| 2020-12-25 | $13.79 | $14.03 | $13.68 | $13.85 | $13.79 | 1,305,930 |
| 2020-12-24 | $14.28 | $14.28 | $13.62 | $13.79 | $13.73 | 2,348,100 |
| 2020-12-23 | $14.40 | $14.47 | $14.15 | $14.28 | $14.22 | 1,450,100 |
| 2020-12-22 | $14.74 | $14.83 | $14.30 | $14.32 | $14.26 | 1,970,850 |
| 2020-12-21 | $14.69 | $14.95 | $14.36 | $14.87 | $14.81 | 1,627,100 |
| 2020-12-18 | $14.66 | $14.76 | $14.44 | $14.54 | $14.48 | 1,317,400 |
| 2020-12-17 | $14.53 | $14.72 | $14.05 | $14.66 | $14.60 | 2,273,450 |
| 2020-12-16 | $14.92 | $14.95 | $14.46 | $14.53 | $14.47 | 2,103,150 |
| 2020-12-15 | $15.08 | $15.08 | $14.88 | $14.95 | $14.89 | 1,292,160 |
| 2020-12-14 | $14.90 | $15.20 | $14.90 | $15.08 | $15.02 | 1,359,280 |
| 2020-12-11 | $15.45 | $15.50 | $14.90 | $15.09 | $15.03 | 2,589,160 |
| 2020-12-10 | $15.51 | $15.78 | $15.36 | $15.43 | $15.36 | 2,360,100 |
| 2020-12-09 | $16.21 | $16.28 | $15.50 | $15.61 | $15.54 | 3,310,600 |
| 2020-12-08 | $16.21 | $16.46 | $16.10 | $16.26 | $16.19 | 1,949,800 |
| 2020-12-07 | $16.50 | $16.64 | $16.18 | $16.27 | $16.20 | 3,115,920 |
| 2020-12-04 | $16.43 | $16.84 | $16.32 | $16.45 | $16.38 | 3,805,490 |
| 2020-12-03 | $16.75 | $16.77 | $16.35 | $16.55 | $16.48 | 5,503,940 |
| 2020-12-02 | $16.00 | $17.00 | $15.84 | $16.84 | $16.77 | 8,487,870 |
| 2020-12-01 | $16.30 | $16.49 | $15.82 | $16.18 | $16.11 | 7,411,290 |
| 2020-11-30 | $15.56 | $16.88 | $15.35 | $16.45 | $16.38 | 7,376,220 |
| 2020-11-27 | $15.88 | $15.99 | $15.29 | $15.47 | $15.40 | 3,526,670 |
| 2020-11-26 | $16.31 | $16.31 | $15.92 | $16.02 | $15.95 | 3,912,170 |
| 2020-11-25 | $15.75 | $16.58 | $15.70 | $16.31 | $16.24 | 5,248,830 |
| 2020-11-24 | $15.78 | $15.96 | $15.73 | $15.75 | $15.68 | 1,146,500 |
| 2020-11-23 | $15.96 | $15.97 | $15.68 | $15.84 | $15.77 | 1,649,910 |
| 2020-11-20 | $16.10 | $16.15 | $15.86 | $15.92 | $15.85 | 1,515,010 |
| 2020-11-19 | $15.94 | $16.10 | $15.80 | $16.10 | $16.03 | 1,602,110 |
| 2020-11-18 | $15.91 | $16.09 | $15.87 | $15.95 | $15.88 | 1,354,320 |
| 2020-11-17 | $15.88 | $15.99 | $15.66 | $15.99 | $15.92 | 1,833,480 |
| 2020-11-16 | $15.91 | $15.97 | $15.75 | $15.87 | $15.80 | 1,192,000 |
| 2020-11-13 | $15.82 | $15.94 | $15.70 | $15.88 | $15.81 | 1,123,070 |
| 2020-11-12 | $15.85 | $16.09 | $15.75 | $15.82 | $15.75 | 1,399,090 |
| 2020-11-11 | $16.03 | $16.12 | $15.59 | $15.89 | $15.82 | 1,921,600 |
| 2020-11-10 | $16.26 | $16.26 | $15.85 | $15.99 | $15.92 | 2,717,070 |
| 2020-11-09 | $16.32 | $16.45 | $16.14 | $16.30 | $16.23 | 4,059,900 |
| 2020-11-06 | $15.88 | $16.18 | $15.78 | $16.16 | $16.09 | 3,115,270 |
| 2020-11-05 | $15.59 | $16.10 | $15.26 | $16.00 | $15.93 | 3,261,200 |
| 2020-11-04 | $15.47 | $15.54 | $15.22 | $15.32 | $15.26 | 1,206,000 |
| 2020-11-03 | $14.85 | $15.55 | $14.78 | $15.47 | $15.40 | 2,254,910 |
| 2020-11-02 | $14.68 | $15.12 | $14.50 | $14.73 | $14.67 | 2,429,860 |
| 2020-10-30 | $15.20 | $15.28 | $14.42 | $14.46 | $14.40 | 2,302,700 |
| 2020-10-29 | $14.90 | $15.38 | $14.68 | $15.20 | $15.14 | 2,418,510 |
| 2020-10-28 | $15.49 | $15.75 | $14.92 | $14.98 | $14.92 | 3,159,650 |
| 2020-10-27 | $15.61 | $15.81 | $15.61 | $15.70 | $15.63 | 834,800 |
| 2020-10-26 | $15.94 | $15.94 | $15.66 | $15.72 | $15.65 | 967,930 |
| 2020-10-23 | $16.13 | $16.18 | $15.82 | $15.85 | $15.78 | 1,023,000 |
| 2020-10-22 | $16.09 | $16.23 | $15.81 | $16.04 | $15.97 | 1,060,400 |
| 2020-10-21 | $16.25 | $16.31 | $15.97 | $16.09 | $16.02 | 1,468,280 |
| 2020-10-20 | $16.00 | $16.26 | $15.75 | $16.25 | $16.18 | 1,849,900 |
| 2020-10-19 | $16.10 | $16.38 | $15.87 | $15.95 | $15.88 | 1,864,310 |
| 2020-10-16 | $15.89 | $15.94 | $15.68 | $15.83 | $15.76 | 1,515,000 |
| 2020-10-15 | $15.80 | $16.02 | $15.71 | $15.86 | $15.79 | 1,504,010 |
| 2020-10-14 | $16.02 | $16.16 | $15.85 | $15.86 | $15.79 | 1,944,400 |
| 2020-10-13 | $16.30 | $16.47 | $16.01 | $16.19 | $16.12 | 2,427,770 |
| 2020-10-12 | $16.29 | $16.53 | $16.11 | $16.42 | $16.35 | 2,270,200 |
| 2020-10-09 | $15.99 | $16.18 | $15.82 | $16.09 | $16.02 | 1,136,170 |
| 2020-10-08 | $15.78 | $15.78 | $15.78 | $15.78 | $15.71 | 0 |
| 2020-10-07 | $15.78 | $15.78 | $15.78 | $15.78 | $15.71 | 0 |
| 2020-10-06 | $15.78 | $15.78 | $15.78 | $15.78 | $15.71 | 0 |
| 2020-10-05 | $15.78 | $15.78 | $15.78 | $15.78 | $15.71 | 0 |
| 2020-10-02 | $15.78 | $15.78 | $15.78 | $15.78 | $15.71 | 0 |
| 2020-10-01 | $15.78 | $15.78 | $15.78 | $15.78 | $15.71 | 0 |
| 2020-09-30 | $15.54 | $16.03 | $15.47 | $15.78 | $15.71 | 1,911,080 |
| 2020-09-29 | $15.35 | $15.80 | $15.31 | $15.49 | $15.42 | 1,427,740 |
| 2020-09-28 | $15.81 | $15.81 | $15.28 | $15.35 | $15.29 | 1,313,380 |
| 2020-09-25 | $15.88 | $15.99 | $15.56 | $15.70 | $15.63 | 1,539,880 |
| 2020-09-24 | $16.16 | $16.28 | $15.77 | $15.79 | $15.72 | 2,039,240 |
| 2020-09-23 | $16.27 | $16.47 | $16.17 | $16.33 | $16.26 | 1,070,700 |
| 2020-09-22 | $16.45 | $16.53 | $16.18 | $16.30 | $16.23 | 1,447,750 |
| 2020-09-21 | $16.77 | $16.77 | $16.50 | $16.53 | $16.46 | 1,577,800 |
| 2020-09-18 | $16.53 | $16.72 | $16.38 | $16.67 | $16.60 | 1,978,160 |
| 2020-09-17 | $16.59 | $16.82 | $15.99 | $16.58 | $16.51 | 2,756,100 |
| 2020-09-16 | $16.56 | $16.78 | $16.20 | $16.25 | $16.18 | 2,081,190 |
| 2020-09-15 | $16.82 | $16.88 | $16.50 | $16.61 | $16.54 | 1,751,900 |
| 2020-09-14 | $16.59 | $16.84 | $16.45 | $16.71 | $16.64 | 1,715,890 |
| 2020-09-11 | $16.35 | $16.52 | $16.18 | $16.50 | $16.43 | 2,047,210 |
| 2020-09-10 | $18.00 | $18.10 | $16.32 | $16.35 | $16.28 | 4,723,570 |
| 2020-09-09 | $17.65 | $18.16 | $17.45 | $17.70 | $17.63 | 3,336,700 |
| 2020-09-08 | $17.62 | $17.92 | $17.42 | $17.84 | $17.76 | 2,660,810 |
| 2020-09-07 | $18.16 | $18.29 | $17.53 | $17.66 | $17.59 | 3,929,580 |
| 2020-09-04 | $17.32 | $18.25 | $17.32 | $18.15 | $18.07 | 4,062,490 |
| 2020-09-03 | $18.32 | $18.38 | $17.73 | $17.73 | $17.65 | 3,365,340 |
| 2020-09-02 | $18.23 | $18.40 | $17.96 | $18.30 | $18.22 | 4,035,320 |
| 2020-09-01 | $18.11 | $18.63 | $18.00 | $18.36 | $18.28 | 3,985,960 |
| 2020-08-31 | $17.95 | $18.38 | $17.93 | $18.01 | $17.93 | 4,567,860 |
| 2020-08-28 | $17.82 | $17.98 | $17.53 | $17.92 | $17.84 | 3,590,900 |
| 2020-08-27 | $17.85 | $18.13 | $17.65 | $17.94 | $17.86 | 4,123,190 |
| 2020-08-26 | $18.27 | $18.36 | $17.55 | $17.76 | $17.68 | 6,368,020 |
| 2020-08-25 | $19.16 | $19.32 | $18.35 | $18.39 | $18.31 | 8,201,440 |
| 2020-08-24 | $19.05 | $19.28 | $18.81 | $19.16 | $19.08 | 5,501,340 |
| 2020-08-21 | $18.96 | $19.38 | $18.62 | $19.34 | $19.26 | 8,068,430 |
| 2020-08-20 | $19.25 | $19.79 | $18.76 | $18.83 | $18.75 | 9,112,690 |
| 2020-08-19 | $20.00 | $20.42 | $19.51 | $19.65 | $19.57 | 13,569,260 |
| 2020-08-18 | $19.61 | $21.36 | $19.20 | $20.60 | $20.51 | 20,940,860 |
| 2020-08-17 | $19.41 | $20.93 | $19.19 | $19.98 | $19.90 | 25,944,270 |
| 2020-08-14 | $17.22 | $19.03 | $17.14 | $19.03 | $18.95 | 9,589,350 |
| 2020-08-13 | $17.27 | $17.54 | $17.20 | $17.30 | $17.23 | 2,040,480 |
| 2020-08-12 | $17.07 | $17.28 | $16.70 | $17.23 | $17.16 | 2,932,220 |
| 2020-08-11 | $17.50 | $17.56 | $17.07 | $17.11 | $17.04 | 3,136,810 |
| 2020-08-10 | $17.45 | $17.84 | $17.40 | $17.50 | $17.43 | 3,029,280 |
| 2020-08-07 | $18.14 | $18.15 | $17.39 | $17.71 | $17.64 | 3,774,820 |
| 2020-08-06 | $18.13 | $18.13 | $17.75 | $18.07 | $17.99 | 4,497,680 |
| 2020-08-05 | $17.96 | $18.53 | $17.68 | $18.19 | $18.11 | 5,471,810 |
| 2020-08-04 | $18.32 | $18.40 | $17.86 | $17.97 | $17.89 | 4,312,400 |
| 2020-08-03 | $17.68 | $18.28 | $17.68 | $18.24 | $18.16 | 5,798,290 |
| 2020-07-31 | $17.55 | $17.84 | $17.40 | $17.63 | $17.56 | 3,657,220 |
| 2020-07-30 | $17.96 | $17.96 | $17.45 | $17.56 | $17.49 | 4,213,510 |
| 2020-07-29 | $17.54 | $18.00 | $17.32 | $17.89 | $17.81 | 4,836,000 |
| 2020-07-28 | $17.20 | $17.68 | $17.19 | $17.62 | $17.55 | 3,783,310 |
| 2020-07-27 | $17.12 | $17.50 | $16.80 | $17.18 | $17.11 | 3,427,810 |
| 2020-07-24 | $17.28 | $17.97 | $16.91 | $16.92 | $16.85 | 6,254,330 |
| 2020-07-23 | $17.50 | $17.50 | $16.80 | $17.30 | $17.23 | 3,974,810 |
| 2020-07-22 | $17.80 | $17.82 | $17.40 | $17.51 | $17.44 | 3,551,100 |
| 2020-07-21 | $17.52 | $18.02 | $17.37 | $17.72 | $17.64 | 4,530,240 |
| 2020-07-20 | $16.88 | $17.54 | $16.78 | $17.52 | $17.45 | 3,777,710 |
| 2020-07-17 | $16.95 | $17.08 | $16.59 | $16.75 | $16.68 | 3,321,300 |
| 2020-07-16 | $17.62 | $17.77 | $16.80 | $16.90 | $16.83 | 5,150,670 |
| 2020-07-15 | $18.47 | $18.47 | $17.50 | $17.60 | $17.53 | 6,467,950 |
| 2020-07-14 | $18.73 | $18.97 | $17.91 | $18.36 | $18.28 | 7,721,330 |
| 2020-07-13 | $18.16 | $18.73 | $18.11 | $18.73 | $18.65 | 8,283,990 |
| 2020-07-10 | $18.43 | $18.85 | $18.10 | $18.24 | $18.16 | 7,710,930 |
| 2020-07-09 | $18.18 | $18.76 | $18.01 | $18.55 | $18.47 | 9,348,910 |
| 2020-07-08 | $17.41 | $18.17 | $17.30 | $18.17 | $18.09 | 9,420,020 |
| 2020-07-07 | $17.60 | $18.50 | $17.00 | $17.60 | $17.53 | 12,947,320 |
| 2020-07-06 | $16.77 | $17.27 | $16.71 | $17.25 | $17.18 | 6,621,480 |
| 2020-07-03 | $16.55 | $16.59 | $16.32 | $16.56 | $16.49 | 3,952,490 |
| 2020-07-02 | $16.18 | $16.42 | $16.12 | $16.40 | $16.33 | 3,878,330 |
| 2020-07-01 | $16.21 | $16.38 | $16.07 | $16.18 | $16.11 | 2,945,860 |
| 2020-06-30 | $16.13 | $16.34 | $16.08 | $16.27 | $16.20 | 3,230,790 |
| 2020-06-29 | $15.96 | $16.27 | $15.88 | $16.11 | $16.04 | 2,376,600 |
| 2020-06-26 | $15.95 | $15.95 | $15.95 | $15.95 | $15.88 | 0 |
| 2020-06-25 | $15.95 | $15.95 | $15.95 | $15.95 | $15.88 | 0 |
| 2020-06-24 | $15.91 | $16.13 | $15.91 | $15.95 | $15.88 | 2,056,560 |
| 2020-06-23 | $16.15 | $16.22 | $15.83 | $15.95 | $15.88 | 2,895,340 |
| 2020-06-22 | $16.10 | $16.33 | $15.98 | $16.16 | $16.09 | 3,635,610 |
| 2020-06-19 | $16.51 | $16.67 | $16.22 | $16.29 | $16.22 | 5,826,930 |
| 2020-06-18 | $16.16 | $17.60 | $15.81 | $16.96 | $16.84 | 9,486,870 |
| 2020-06-17 | $16.54 | $16.70 | $16.35 | $16.57 | $16.45 | 4,033,600 |
| 2020-06-16 | $16.20 | $16.57 | $16.15 | $16.54 | $16.42 | 3,853,140 |
| 2020-06-15 | $16.16 | $16.35 | $16.00 | $16.02 | $15.90 | 2,713,290 |
| 2020-06-12 | $15.80 | $16.27 | $15.65 | $16.13 | $16.01 | 3,032,330 |
| 2020-06-11 | $16.45 | $16.66 | $16.25 | $16.29 | $16.17 | 2,947,990 |
| 2020-06-10 | $16.62 | $16.63 | $16.30 | $16.35 | $16.23 | 2,757,620 |
| 2020-06-09 | $16.56 | $16.73 | $16.40 | $16.68 | $16.56 | 2,520,510 |
| 2020-06-08 | $16.79 | $16.92 | $16.59 | $16.64 | $16.52 | 4,020,600 |
| 2020-06-05 | $16.65 | $16.84 | $16.43 | $16.54 | $16.42 | 3,555,150 |
| 2020-06-04 | $16.95 | $17.12 | $16.58 | $16.61 | $16.49 | 4,083,470 |
| 2020-06-03 | $16.70 | $17.44 | $16.47 | $16.89 | $16.77 | 7,511,120 |
| 2020-06-02 | $16.41 | $16.87 | $16.25 | $16.56 | $16.44 | 5,314,180 |
| 2020-06-01 | $15.70 | $16.46 | $15.66 | $16.35 | $16.23 | 5,344,410 |
| 2020-05-29 | $15.99 | $16.10 | $15.58 | $15.63 | $15.52 | 4,579,200 |
| 2020-05-28 | $16.50 | $16.56 | $15.83 | $16.07 | $15.95 | 5,093,090 |
| 2020-05-27 | $16.45 | $17.05 | $16.20 | $16.64 | $16.52 | 5,920,130 |
| 2020-05-26 | $16.20 | $16.61 | $16.20 | $16.55 | $16.43 | 4,284,400 |
| 2020-05-25 | $16.60 | $16.60 | $16.07 | $16.19 | $16.07 | 4,925,290 |
| 2020-05-22 | $17.70 | $17.85 | $16.55 | $16.78 | $16.66 | 8,094,640 |
| 2020-05-21 | $18.48 | $18.55 | $17.45 | $17.70 | $17.57 | 11,162,310 |
| 2020-05-20 | $18.64 | $19.48 | $18.30 | $18.60 | $18.46 | 22,635,920 |
| 2020-05-19 | $16.98 | $17.85 | $16.94 | $17.85 | $17.72 | 5,261,880 |
| 2020-05-18 | $16.69 | $16.74 | $16.02 | $16.23 | $16.11 | 4,780,070 |
| 2020-05-15 | $16.90 | $17.05 | $16.65 | $16.65 | $16.53 | 3,459,000 |
| 2020-05-14 | $17.07 | $17.12 | $16.68 | $16.80 | $16.68 | 3,558,500 |
| 2020-05-13 | $17.16 | $17.34 | $16.91 | $17.12 | $17.00 | 3,248,450 |
| 2020-05-12 | $17.15 | $17.30 | $16.75 | $17.16 | $17.04 | 4,289,580 |
| 2020-05-11 | $17.59 | $17.78 | $17.12 | $17.30 | $17.17 | 5,142,250 |
| 2020-05-08 | $17.66 | $18.07 | $17.48 | $17.56 | $17.43 | 6,977,820 |
| 2020-05-07 | $18.00 | $18.67 | $17.54 | $17.65 | $17.52 | 11,050,580 |
| 2020-05-06 | $16.61 | $17.48 | $16.45 | $17.44 | $17.31 | 6,431,400 |
| 2020-05-05 | $16.87 | $16.87 | $16.87 | $16.87 | $16.75 | 0 |
| 2020-05-04 | $16.87 | $16.87 | $16.87 | $16.87 | $16.75 | 0 |
| 2020-05-01 | $16.87 | $16.87 | $16.87 | $16.87 | $16.75 | 0 |
| 2020-04-30 | $16.24 | $16.95 | $16.15 | $16.87 | $16.75 | 6,152,500 |
| 2020-04-29 | $16.47 | $16.85 | $16.11 | $16.24 | $16.12 | 4,903,460 |
| 2020-04-28 | $17.32 | $17.32 | $15.81 | $16.65 | $16.53 | 7,558,970 |
| 2020-04-27 | $17.50 | $17.78 | $17.11 | $17.41 | $17.28 | 6,011,300 |
| 2020-04-24 | $18.32 | $18.69 | $17.24 | $17.32 | $17.19 | 7,915,220 |
| 2020-04-23 | $18.92 | $18.93 | $18.09 | $18.10 | $17.97 | 7,591,030 |
| 2020-04-22 | $18.40 | $18.96 | $18.15 | $18.84 | $18.70 | 7,829,990 |
| 2020-04-21 | $18.31 | $18.78 | $17.98 | $18.72 | $18.58 | 8,089,740 |
| 2020-04-20 | $18.23 | $18.42 | $18.11 | $18.40 | $18.27 | 5,642,210 |
| 2020-04-17 | $18.70 | $18.98 | $18.11 | $18.19 | $18.06 | 8,804,410 |
| 2020-04-16 | $18.20 | $18.58 | $17.93 | $18.54 | $18.41 | 6,318,400 |
| 2020-04-15 | $18.79 | $18.96 | $18.20 | $18.43 | $18.30 | 7,661,500 |
| 2020-04-14 | $18.97 | $18.97 | $18.40 | $18.74 | $18.60 | 6,664,830 |
| 2020-04-13 | $18.89 | $19.10 | $18.31 | $18.47 | $18.34 | 6,734,530 |
| 2020-04-10 | $20.23 | $20.26 | $18.70 | $18.80 | $18.66 | 10,549,060 |
| 2020-04-09 | $20.45 | $21.18 | $19.90 | $19.95 | $19.80 | 12,577,530 |
| 2020-04-08 | $20.10 | $20.54 | $19.65 | $20.04 | $19.89 | 12,866,560 |
| 2020-04-07 | $20.49 | $21.26 | $20.10 | $20.40 | $20.25 | 19,749,500 |
| 2020-04-06 | $20.20 | $20.20 | $20.20 | $20.20 | $20.05 | 0 |
| 2020-04-03 | $19.70 | $20.45 | $19.40 | $20.20 | $20.05 | 21,921,570 |
| 2020-04-02 | $17.85 | $19.60 | $17.85 | $19.60 | $19.46 | 15,842,480 |
| 2020-04-01 | $17.69 | $18.59 | $17.64 | $17.82 | $17.69 | 11,106,040 |
| 2020-03-31 | $18.59 | $18.60 | $17.51 | $17.53 | $17.40 | 8,584,490 |
| 2020-03-30 | $18.54 | $18.85 | $17.50 | $18.24 | $18.11 | 11,138,980 |
| 2020-03-27 | $20.20 | $20.84 | $19.08 | $19.19 | $19.05 | 13,447,190 |
| 2020-03-26 | $19.54 | $20.50 | $18.88 | $20.32 | $20.17 | 14,302,390 |
| 2020-03-25 | $20.08 | $20.19 | $19.50 | $19.62 | $19.48 | 12,370,480 |
| 2020-03-24 | $20.50 | $20.69 | $18.38 | $19.69 | $19.55 | 16,885,160 |
| 2020-03-23 | $19.56 | $21.48 | $19.52 | $19.94 | $19.79 | 17,186,380 |
| 2020-03-20 | $21.02 | $21.53 | $20.16 | $20.53 | $20.38 | 18,576,030 |
| 2020-03-19 | $20.00 | $22.18 | $19.81 | $21.40 | $21.24 | 24,101,720 |
| 2020-03-18 | $21.38 | $21.90 | $19.90 | $20.20 | $20.05 | 24,546,980 |
| 2020-03-17 | $23.03 | $24.40 | $21.95 | $21.95 | $21.79 | 30,359,070 |
| 2020-03-16 | $28.00 | $29.68 | $24.28 | $24.39 | $24.21 | 41,115,900 |
| 2020-03-13 | $25.20 | $26.98 | $25.20 | $26.98 | $26.78 | 16,427,170 |
| 2020-03-12 | $22.50 | $24.53 | $22.50 | $24.53 | $24.35 | 31,878,340 |
| 2020-03-11 | $22.30 | $22.30 | $22.30 | $22.30 | $22.14 | 723,170 |
| 2020-03-10 | $20.27 | $20.27 | $20.27 | $20.27 | $20.12 | 4,360,440 |
| 2020-03-09 | $16.35 | $18.43 | $16.35 | $18.43 | $18.30 | 14,416,220 |
| 2020-03-06 | $16.52 | $17.11 | $16.42 | $16.75 | $16.63 | 6,892,380 |
| 2020-03-05 | $17.69 | $18.00 | $16.71 | $16.84 | $16.72 | 10,792,210 |
| 2020-03-04 | $16.50 | $17.27 | $16.00 | $17.08 | $16.96 | 8,137,630 |
| 2020-03-03 | $16.79 | $17.44 | $16.38 | $16.60 | $16.48 | 11,546,190 |
| 2020-03-02 | $15.12 | $16.41 | $15.12 | $16.41 | $16.29 | 7,427,590 |
| 2020-02-28 | $15.50 | $15.90 | $14.90 | $14.92 | $14.81 | 6,085,870 |
| 2020-02-27 | $16.30 | $16.57 | $15.88 | $16.40 | $16.28 | 6,177,540 |
| 2020-02-26 | $16.76 | $17.06 | $16.12 | $16.35 | $16.23 | 10,049,540 |
| 2020-02-25 | $15.96 | $17.68 | $15.87 | $17.16 | $17.04 | 12,856,200 |
| 2020-02-24 | $16.15 | $16.66 | $15.72 | $16.51 | $16.39 | 9,694,600 |
| 2020-02-21 | $15.63 | $15.90 | $15.51 | $15.67 | $15.56 | 5,904,760 |
| 2020-02-20 | $15.11 | $15.57 | $15.04 | $15.55 | $15.44 | 5,382,230 |
| 2020-02-19 | $15.19 | $15.51 | $15.09 | $15.17 | $15.06 | 4,849,940 |
| 2020-02-18 | $14.84 | $15.34 | $14.74 | $15.29 | $15.18 | 6,264,480 |
| 2020-02-17 | $14.26 | $14.86 | $14.26 | $14.81 | $14.70 | 5,069,700 |
| 2020-02-14 | $14.13 | $14.38 | $14.06 | $14.21 | $14.11 | 3,325,300 |
| 2020-02-13 | $14.42 | $14.48 | $14.02 | $14.15 | $14.05 | 4,021,070 |
| 2020-02-12 | $14.30 | $14.47 | $14.14 | $14.40 | $14.30 | 3,773,120 |
| 2020-02-11 | $14.53 | $14.78 | $14.20 | $14.23 | $14.13 | 4,256,080 |
| 2020-02-10 | $14.17 | $14.54 | $14.17 | $14.41 | $14.31 | 3,873,020 |
| 2020-02-07 | $14.19 | $14.36 | $13.96 | $14.33 | $14.23 | 4,098,510 |
| 2020-02-06 | $13.75 | $14.22 | $13.64 | $14.07 | $13.97 | 4,749,910 |
| 2020-02-05 | $13.36 | $14.12 | $13.25 | $13.84 | $13.74 | 6,192,200 |
| 2020-02-04 | $13.00 | $14.20 | $13.00 | $13.25 | $13.15 | 8,639,920 |
| 2020-02-03 | $14.27 | $14.39 | $14.27 | $14.27 | $14.17 | 1,174,700 |
| 2020-01-31 | $15.85 | $15.85 | $15.85 | $15.85 | $15.73 | 0 |
| 2020-01-30 | $15.85 | $15.85 | $15.85 | $15.85 | $15.73 | 0 |
| 2020-01-29 | $15.85 | $15.85 | $15.85 | $15.85 | $15.73 | 0 |
| 2020-01-28 | $15.85 | $15.85 | $15.85 | $15.85 | $15.73 | 0 |
| 2020-01-27 | $15.85 | $15.85 | $15.85 | $15.85 | $15.73 | 0 |
| 2020-01-24 | $15.85 | $15.85 | $15.85 | $15.85 | $15.73 | 0 |
| 2020-01-23 | $15.62 | $16.19 | $15.43 | $15.85 | $15.73 | 7,733,270 |
| 2020-01-22 | $15.25 | $15.88 | $15.01 | $15.80 | $15.68 | 8,390,970 |
| 2020-01-21 | $14.98 | $15.15 | $14.68 | $14.80 | $14.69 | 2,486,660 |
| 2020-01-20 | $15.18 | $15.18 | $14.75 | $15.11 | $15.00 | 2,622,920 |
| 2020-01-17 | $15.36 | $15.50 | $15.20 | $15.21 | $15.10 | 2,088,700 |
| 2020-01-16 | $15.58 | $15.70 | $15.00 | $15.30 | $15.19 | 2,334,920 |
| 2020-01-15 | $15.72 | $15.76 | $15.40 | $15.52 | $15.41 | 2,527,100 |
| 2020-01-14 | $15.84 | $15.85 | $15.63 | $15.72 | $15.61 | 2,779,670 |
| 2020-01-13 | $15.54 | $15.69 | $15.32 | $15.68 | $15.57 | 2,682,970 |
| 2020-01-10 | $15.60 | $15.84 | $15.40 | $15.54 | $15.43 | 4,450,040 |
| 2020-01-09 | $15.70 | $15.93 | $15.62 | $15.87 | $15.75 | 3,383,600 |
| 2020-01-08 | $15.79 | $16.04 | $15.51 | $15.56 | $15.45 | 3,994,850 |
| 2020-01-07 | $15.88 | $15.99 | $15.70 | $15.94 | $15.82 | 3,803,500 |
| 2020-01-06 | $15.50 | $16.16 | $15.26 | $15.98 | $15.86 | 5,038,600 |
| 2020-01-03 | $15.50 | $15.80 | $15.42 | $15.66 | $15.55 | 3,627,590 |
| 2020-01-02 | $15.26 | $15.60 | $15.25 | $15.50 | $15.39 | 3,286,430 |
| 2020-01-01 | $15.25 | $15.25 | $15.25 | $15.25 | $15.14 | 0 |
| 2019-12-31 | $15.21 | $15.49 | $15.05 | $15.25 | $15.14 | 2,170,740 |
| 2019-12-30 | $15.15 | $15.29 | $14.51 | $15.18 | $15.07 | 3,008,030 |
| 2019-12-27 | $15.49 | $15.55 | $15.22 | $15.22 | $15.11 | 2,233,070 |
| 2019-12-26 | $15.26 | $15.42 | $15.18 | $15.39 | $15.28 | 2,169,530 |
| 2019-12-25 | $15.18 | $15.49 | $15.06 | $15.34 | $15.23 | 3,304,750 |
| 2019-12-24 | $14.77 | $15.06 | $14.77 | $15.04 | $14.93 | 2,250,970 |
| 2019-12-23 | $15.18 | $15.25 | $14.74 | $14.75 | $14.64 | 3,356,740 |
| 2019-12-20 | $15.68 | $15.72 | $15.10 | $15.19 | $15.08 | 3,593,690 |
| 2019-12-19 | $15.55 | $15.65 | $15.43 | $15.62 | $15.51 | 3,552,400 |
| 2019-12-18 | $15.48 | $15.65 | $15.32 | $15.43 | $15.32 | 4,665,550 |
| 2019-12-17 | $14.92 | $15.62 | $14.92 | $15.42 | $15.31 | 5,546,890 |
| 2019-12-16 | $14.71 | $15.12 | $14.67 | $15.00 | $14.89 | 3,688,040 |
| 2019-12-13 | $14.80 | $14.86 | $14.53 | $14.68 | $14.57 | 2,749,510 |
| 2019-12-12 | $14.60 | $14.78 | $14.47 | $14.63 | $14.52 | 2,802,200 |
| 2019-12-11 | $14.72 | $14.74 | $14.46 | $14.60 | $14.49 | 2,411,220 |
| 2019-12-10 | $14.49 | $14.65 | $14.35 | $14.64 | $14.53 | 2,579,110 |
| 2019-12-09 | $14.61 | $14.75 | $14.46 | $14.49 | $14.38 | 2,697,970 |
| 2019-12-06 | $14.41 | $14.61 | $14.32 | $14.52 | $14.41 | 2,899,720 |
| 2019-12-05 | $14.18 | $14.50 | $14.18 | $14.38 | $14.28 | 3,024,600 |
| 2019-12-04 | $14.19 | $14.27 | $14.08 | $14.20 | $14.10 | 2,063,630 |
| 2019-12-03 | $14.00 | $14.23 | $13.81 | $14.23 | $14.13 | 1,948,560 |
| 2019-12-02 | $14.15 | $14.30 | $13.90 | $14.04 | $13.94 | 2,063,520 |
| 2019-11-29 | $14.09 | $14.16 | $13.96 | $14.07 | $13.97 | 1,804,600 |
| 2019-11-28 | $13.94 | $14.34 | $13.94 | $13.99 | $13.89 | 1,809,100 |
| 2019-11-27 | $14.38 | $14.39 | $14.02 | $14.13 | $14.03 | 2,102,200 |
| 2019-11-26 | $14.02 | $14.49 | $14.02 | $14.23 | $14.13 | 2,896,800 |
| 2019-11-25 | $14.69 | $14.80 | $13.92 | $14.11 | $14.01 | 3,610,150 |
| 2019-11-22 | $14.98 | $15.18 | $14.60 | $14.69 | $14.58 | 3,280,130 |
| 2019-11-21 | $14.68 | $15.08 | $14.57 | $14.98 | $14.87 | 3,371,280 |
| 2019-11-20 | $15.10 | $15.31 | $14.70 | $14.74 | $14.63 | 3,757,160 |
| 2019-11-19 | $14.87 | $15.25 | $14.87 | $15.15 | $15.04 | 3,920,440 |
| 2019-11-18 | $14.80 | $15.09 | $14.75 | $14.91 | $14.80 | 1,904,000 |
| 2019-11-15 | $15.12 | $15.14 | $14.78 | $14.83 | $14.72 | 2,257,820 |
| 2019-11-14 | $15.04 | $15.26 | $14.85 | $15.11 | $15.00 | 3,222,070 |
| 2019-11-13 | $15.09 | $15.28 | $14.70 | $14.90 | $14.79 | 3,218,740 |
| 2019-11-12 | $15.25 | $15.32 | $14.92 | $15.17 | $15.06 | 2,974,390 |
| 2019-11-11 | $15.62 | $15.62 | $14.97 | $15.09 | $14.98 | 4,943,800 |
| 2019-11-08 | $16.11 | $16.26 | $15.72 | $15.83 | $15.71 | 2,983,500 |
| 2019-11-07 | $16.02 | $16.19 | $15.88 | $16.02 | $15.90 | 2,834,870 |
| 2019-11-06 | $16.59 | $16.59 | $15.99 | $16.16 | $16.04 | 3,796,170 |
| 2019-11-05 | $16.54 | $16.82 | $16.20 | $16.51 | $16.39 | 4,237,770 |
| 2019-11-04 | $16.08 | $16.63 | $15.99 | $16.29 | $16.17 | 4,086,170 |
| 2019-11-01 | $15.89 | $16.21 | $15.61 | $16.02 | $15.90 | 2,859,950 |
| 2019-10-31 | $16.56 | $16.67 | $15.63 | $15.81 | $15.69 | 4,069,320 |
| 2019-10-30 | $16.77 | $16.77 | $16.10 | $16.10 | $15.98 | 3,682,500 |
| 2019-10-29 | $17.17 | $17.17 | $16.53 | $16.77 | $16.65 | 4,918,710 |
| 2019-10-28 | $16.77 | $17.39 | $16.73 | $17.24 | $17.11 | 5,738,850 |
| 2019-10-25 | $17.00 | $17.49 | $16.69 | $16.80 | $16.68 | 5,337,420 |
| 2019-10-24 | $16.60 | $17.20 | $16.15 | $17.14 | $17.02 | 6,105,840 |
| 2019-10-23 | $16.86 | $16.97 | $16.49 | $16.56 | $16.44 | 3,485,460 |
| 2019-10-22 | $16.24 | $17.00 | $16.13 | $16.94 | $16.82 | 5,223,320 |
| 2019-10-21 | $16.62 | $16.62 | $15.89 | $16.27 | $16.15 | 4,041,140 |
| 2019-10-18 | $17.00 | $17.15 | $16.22 | $16.60 | $16.48 | 5,760,890 |
| 2019-10-17 | $17.47 | $17.80 | $16.73 | $17.02 | $16.90 | 6,903,310 |
| 2019-10-16 | $18.81 | $18.81 | $17.47 | $17.56 | $17.43 | 7,833,300 |
| 2019-10-15 | $18.30 | $18.40 | $17.80 | $18.19 | $18.06 | 8,928,160 |
| 2019-10-14 | $17.72 | $19.08 | $17.40 | $18.61 | $18.47 | 14,836,460 |
| 2019-10-11 | $18.02 | $18.39 | $17.27 | $17.60 | $17.47 | 13,870,380 |
| 2019-10-10 | $17.62 | $19.00 | $17.40 | $18.65 | $18.51 | 18,510,900 |
| 2019-10-09 | $19.84 | $20.81 | $18.03 | $18.55 | $18.41 | 25,279,020 |
| 2019-10-08 | $18.92 | $19.45 | $18.50 | $19.45 | $19.31 | 5,679,260 |
| 2019-10-07 | $17.68 | $17.68 | $17.68 | $17.68 | $17.55 | 0 |
| 2019-10-04 | $17.68 | $17.68 | $17.68 | $17.68 | $17.55 | 0 |
| 2019-10-03 | $17.68 | $17.68 | $17.68 | $17.68 | $17.55 | 0 |
| 2019-10-02 | $17.68 | $17.68 | $17.68 | $17.68 | $17.55 | 0 |
| 2019-10-01 | $17.68 | $17.68 | $17.68 | $17.68 | $17.55 | 0 |
| 2019-09-30 | $16.24 | $17.68 | $16.06 | $17.68 | $17.55 | 6,406,260 |
| 2019-09-27 | $15.56 | $16.63 | $15.56 | $16.07 | $15.95 | 7,149,600 |
| 2019-09-26 | $17.50 | $17.71 | $15.72 | $15.85 | $15.73 | 10,332,750 |
| 2019-09-25 | $17.74 | $18.95 | $17.20 | $17.40 | $17.27 | 18,810,730 |
| 2019-09-24 | $16.46 | $18.15 | $16.46 | $18.15 | $18.02 | 15,267,460 |
| 2019-09-23 | $16.84 | $16.99 | $16.21 | $16.50 | $16.38 | 7,221,910 |
| 2019-09-20 | $16.81 | $18.20 | $16.80 | $17.04 | $16.92 | 15,023,480 |
| 2019-09-19 | $16.39 | $17.09 | $15.91 | $17.08 | $16.96 | 11,274,760 |
| 2019-09-18 | $16.14 | $16.74 | $16.08 | $16.44 | $16.32 | 9,039,160 |
| 2019-09-17 | $16.43 | $16.62 | $15.67 | $15.95 | $15.83 | 6,121,990 |
| 2019-09-16 | $16.13 | $16.60 | $16.13 | $16.28 | $16.16 | 6,305,380 |
| 2019-09-13 | $16.07 | $16.07 | $16.07 | $16.07 | $15.95 | 0 |
| 2019-09-12 | $16.05 | $16.38 | $15.96 | $16.07 | $15.95 | 5,060,540 |
| 2019-09-11 | $16.47 | $16.79 | $15.91 | $15.94 | $15.82 | 7,344,010 |
| 2019-09-10 | $16.20 | $16.34 | $15.93 | $16.13 | $16.01 | 6,510,520 |
| 2019-09-09 | $15.80 | $16.45 | $15.55 | $16.33 | $16.21 | 9,666,020 |
| 2019-09-06 | $15.15 | $15.82 | $15.12 | $15.76 | $15.65 | 8,722,670 |
| 2019-09-05 | $15.10 | $15.58 | $14.94 | $15.18 | $15.07 | 6,553,410 |
| 2019-09-04 | $14.85 | $14.98 | $14.70 | $14.93 | $14.82 | 3,299,350 |
| 2019-09-03 | $14.51 | $14.92 | $14.51 | $14.87 | $14.76 | 3,978,260 |
| 2019-09-02 | $14.08 | $14.62 | $14.08 | $14.49 | $14.38 | 3,206,670 |
| 2019-08-30 | $14.74 | $14.78 | $14.08 | $14.16 | $14.06 | 4,090,470 |
| 2019-08-29 | $14.95 | $14.97 | $14.54 | $14.54 | $14.43 | 3,648,200 |
| 2019-08-28 | $14.91 | $15.07 | $14.61 | $15.07 | $14.96 | 3,503,600 |
| 2019-08-27 | $14.84 | $15.05 | $14.75 | $14.86 | $14.75 | 3,714,620 |
| 2019-08-26 | $14.65 | $14.86 | $14.52 | $14.72 | $14.61 | 3,265,500 |
| 2019-08-23 | $15.58 | $15.72 | $15.01 | $15.11 | $15.00 | 5,237,300 |
| 2019-08-22 | $15.56 | $15.75 | $15.30 | $15.58 | $15.47 | 4,783,910 |
| 2019-08-21 | $15.92 | $16.17 | $15.66 | $15.67 | $15.56 | 5,479,170 |
| 2019-08-20 | $16.02 | $16.19 | $15.76 | $16.05 | $15.93 | 6,957,200 |
| 2019-08-19 | $15.78 | $16.26 | $15.53 | $16.14 | $16.02 | 10,064,200 |
| 2019-08-16 | $15.77 | $15.98 | $15.50 | $15.53 | $15.42 | 5,921,000 |
| 2019-08-15 | $15.22 | $15.96 | $15.15 | $15.83 | $15.71 | 5,839,900 |
| 2019-08-14 | $16.09 | $16.31 | $15.71 | $15.91 | $15.79 | 9,576,110 |
| 2019-08-13 | $15.09 | $16.78 | $14.90 | $16.20 | $16.08 | 14,808,100 |
| 2019-08-12 | $15.21 | $15.58 | $14.90 | $15.42 | $15.31 | 10,080,500 |
| 2019-08-09 | $15.13 | $15.71 | $14.74 | $15.01 | $14.90 | 11,605,950 |
| 2019-08-08 | $15.02 | $16.31 | $15.01 | $15.35 | $15.24 | 16,425,390 |
| 2019-08-07 | $13.71 | $14.87 | $13.53 | $14.87 | $14.76 | 7,667,000 |
| 2019-08-06 | $14.00 | $14.00 | $13.21 | $13.52 | $13.42 | 4,823,310 |
| 2019-08-05 | $14.30 | $15.09 | $14.10 | $14.53 | $14.42 | 4,998,940 |
| 2019-08-02 | $14.66 | $14.67 | $14.15 | $14.43 | $14.32 | 5,227,840 |
| 2019-08-01 | $14.96 | $15.15 | $14.69 | $15.02 | $14.91 | 7,567,030 |
| 2019-07-31 | $14.20 | $15.49 | $13.93 | $15.29 | $15.18 | 10,394,790 |
| 2019-07-30 | $13.91 | $14.29 | $13.91 | $14.15 | $14.05 | 2,497,160 |
| 2019-07-29 | $13.94 | $14.12 | $13.94 | $13.97 | $13.87 | 2,497,700 |
| 2019-07-26 | $13.80 | $14.14 | $13.66 | $13.94 | $13.84 | 2,063,600 |
| 2019-07-25 | $14.06 | $14.14 | $13.91 | $13.97 | $13.87 | 2,465,110 |
| 2019-07-24 | $13.86 | $14.09 | $13.71 | $14.03 | $13.93 | 2,577,752 |
| 2019-07-23 | $13.25 | $13.80 | $13.12 | $13.74 | $13.64 | 2,093,800 |
| 2019-07-22 | $13.93 | $13.95 | $13.06 | $13.25 | $13.15 | 2,009,500 |
| 2019-07-19 | $13.73 | $13.93 | $13.67 | $13.85 | $13.75 | 1,850,300 |
| 2019-07-18 | $13.87 | $13.95 | $13.56 | $13.57 | $13.47 | 1,782,760 |
| 2019-07-17 | $14.14 | $14.17 | $13.90 | $13.97 | $13.87 | 2,006,800 |
| 2019-07-16 | $13.96 | $14.28 | $13.90 | $14.15 | $14.05 | 2,848,960 |
| 2019-07-15 | $13.82 | $14.10 | $13.60 | $14.06 | $13.96 | 2,269,040 |
| 2019-07-12 | $13.68 | $13.92 | $13.52 | $13.80 | $13.70 | 1,897,680 |
| 2019-07-11 | $13.80 | $14.06 | $13.71 | $13.75 | $13.65 | 2,534,280 |
| 2019-07-10 | $13.57 | $13.95 | $13.51 | $13.86 | $13.76 | 2,397,180 |
| 2019-07-09 | $13.73 | $13.80 | $13.40 | $13.67 | $13.57 | 1,921,300 |
| 2019-07-08 | $14.25 | $14.43 | $13.56 | $13.70 | $13.60 | 3,367,250 |
| 2019-07-05 | $14.25 | $14.58 | $14.18 | $14.44 | $14.33 | 2,807,400 |
| 2019-07-04 | $14.50 | $14.62 | $14.03 | $14.24 | $14.14 | 3,095,640 |
| 2019-07-03 | $14.88 | $14.89 | $14.35 | $14.45 | $14.34 | 3,457,740 |
| 2019-07-02 | $15.00 | $15.20 | $14.76 | $14.88 | $14.77 | 4,178,120 |
| 2019-07-01 | $15.30 | $15.49 | $15.12 | $15.20 | $15.09 | 5,725,450 |
| 2019-06-28 | $15.50 | $15.55 | $14.20 | $14.79 | $14.68 | 7,066,340 |
| 2019-06-27 | $14.87 | $15.39 | $14.87 | $15.34 | $15.23 | 7,319,490 |
| 2019-06-26 | $15.23 | $15.47 | $14.60 | $14.71 | $14.60 | 5,103,930 |
| 2019-06-25 | $15.00 | $15.47 | $14.87 | $15.20 | $15.09 | 6,061,890 |
| 2019-06-24 | $16.18 | $16.18 | $15.57 | $15.72 | $15.61 | 5,911,400 |
| 2019-06-21 | $16.16 | $16.25 | $15.76 | $15.90 | $15.78 | 7,449,400 |
| 2019-06-20 | $15.93 | $16.10 | $15.20 | $15.76 | $15.65 | 8,266,520 |
| 2019-06-19 | $16.44 | $16.70 | $15.91 | $15.98 | $15.86 | 7,693,790 |
| 2019-06-18 | $16.50 | $16.54 | $15.80 | $15.87 | $15.75 | 7,545,160 |
| 2019-06-17 | $16.73 | $16.94 | $15.88 | $16.57 | $16.45 | 9,634,100 |
| 2019-06-14 | $17.15 | $17.48 | $15.84 | $16.57 | $16.45 | 13,074,400 |
| 2019-06-13 | $16.74 | $18.19 | $16.48 | $17.60 | $17.47 | 16,745,530 |
| 2019-06-12 | $17.01 | $18.19 | $16.72 | $16.80 | $16.68 | 16,537,980 |
| 2019-06-11 | $16.58 | $18.78 | $16.24 | $17.52 | $17.39 | 20,785,030 |
| 2019-06-10 | $15.38 | $17.34 | $15.38 | $17.34 | $17.21 | 18,732,220 |
| 2019-06-07 | $15.76 | $15.76 | $15.76 | $15.76 | $15.65 | 0 |
| 2019-06-06 | $17.51 | $17.51 | $15.76 | $15.76 | $15.65 | 19,835,500 |
| 2019-06-05 | $16.77 | $17.51 | $16.10 | $17.51 | $17.38 | 16,578,810 |
| 2019-06-04 | $15.92 | $15.92 | $15.60 | $15.92 | $15.80 | 11,915,010 |
| 2019-06-03 | $13.17 | $14.47 | $13.02 | $14.47 | $14.36 | 10,005,270 |
| 2019-05-31 | $13.28 | $13.41 | $13.06 | $13.15 | $13.05 | 3,060,080 |
| 2019-05-30 | $13.23 | $13.38 | $12.71 | $13.28 | $13.18 | 3,190,240 |
| 2019-05-29 | $13.02 | $13.45 | $12.92 | $13.20 | $13.10 | 3,034,560 |
| 2019-05-28 | $13.17 | $13.37 | $12.97 | $13.03 | $12.94 | 2,960,540 |
| 2019-05-27 | $12.80 | $13.13 | $12.53 | $13.07 | $12.97 | 2,789,620 |
| 2019-05-24 | $12.30 | $12.79 | $12.29 | $12.65 | $12.56 | 2,283,980 |
| 2019-05-23 | $13.10 | $13.11 | $12.45 | $12.56 | $12.47 | 3,824,150 |
| 2019-05-22 | $13.17 | $13.70 | $13.11 | $13.29 | $13.19 | 4,911,620 |
| 2019-05-21 | $13.05 | $13.36 | $12.85 | $13.17 | $13.07 | 2,965,000 |
| 2019-05-20 | $12.76 | $13.23 | $12.36 | $13.05 | $12.95 | 3,101,000 |
| 2019-05-17 | $13.49 | $13.64 | $12.65 | $12.92 | $12.83 | 4,126,800 |
| 2019-05-16 | $13.27 | $13.54 | $13.06 | $13.52 | $13.42 | 3,587,510 |
| 2019-05-15 | $13.28 | $13.46 | $13.10 | $13.30 | $13.20 | 3,983,130 |
| 2019-05-14 | $12.75 | $13.43 | $12.69 | $13.13 | $13.03 | 4,443,260 |
| 2019-05-13 | $12.88 | $13.28 | $12.79 | $13.00 | $12.91 | 3,569,110 |
| 2019-05-10 | $12.60 | $13.13 | $12.31 | $13.06 | $12.96 | 4,782,280 |
| 2019-05-09 | $12.42 | $12.74 | $12.37 | $12.49 | $12.40 | 2,770,910 |
| 2019-05-08 | $12.25 | $12.78 | $12.13 | $12.55 | $12.46 | 3,801,540 |
| 2019-05-07 | $12.43 | $12.69 | $12.13 | $12.57 | $12.48 | 3,464,410 |
| 2019-05-06 | $13.00 | $13.32 | $12.38 | $12.38 | $12.29 | 5,154,300 |
| 2019-05-03 | $13.76 | $13.76 | $13.76 | $13.76 | $13.66 | 0 |
| 2019-05-02 | $13.76 | $13.76 | $13.76 | $13.76 | $13.66 | 0 |
| 2019-05-01 | $13.76 | $13.76 | $13.76 | $13.76 | $13.66 | 0 |
| 2019-04-30 | $14.27 | $14.80 | $13.53 | $13.76 | $13.66 | 6,710,490 |
| 2019-04-29 | $16.02 | $16.23 | $14.82 | $14.82 | $14.71 | 6,914,350 |
| 2019-04-26 | $16.41 | $16.98 | $15.96 | $16.47 | $16.35 | 6,161,050 |
| 2019-04-25 | $17.05 | $17.58 | $16.40 | $16.40 | $16.28 | 7,472,360 |
| 2019-04-24 | $17.04 | $17.59 | $16.81 | $17.30 | $17.17 | 7,976,750 |
| 2019-04-23 | $17.71 | $17.91 | $16.71 | $16.84 | $16.72 | 9,159,600 |
| 2019-04-22 | $17.60 | $19.04 | $17.42 | $18.12 | $17.99 | 14,665,150 |
| 2019-04-19 | $17.10 | $18.32 | $16.60 | $17.79 | $17.66 | 14,510,670 |
| 2019-04-18 | $16.88 | $17.68 | $16.80 | $16.96 | $16.84 | 14,224,740 |
| 2019-04-17 | $17.10 | $17.78 | $16.59 | $16.85 | $16.73 | 17,562,400 |
| 2019-04-16 | $15.08 | $16.41 | $14.96 | $16.41 | $16.29 | 7,829,680 |
| 2019-04-15 | $15.38 | $15.62 | $14.90 | $14.92 | $14.81 | 3,676,080 |
| 2019-04-12 | $15.28 | $15.46 | $15.00 | $15.10 | $14.99 | 4,533,880 |
| 2019-04-11 | $16.45 | $16.45 | $15.49 | $15.59 | $15.48 | 8,001,090 |
| 2019-04-10 | $16.22 | $17.32 | $15.86 | $16.69 | $16.57 | 14,494,900 |
| 2019-04-09 | $15.37 | $16.24 | $15.18 | $16.24 | $16.12 | 9,814,390 |
| 2019-04-08 | $15.98 | $15.98 | $15.10 | $15.38 | $15.27 | 4,379,800 |
| 2019-04-05 | $15.75 | $15.75 | $15.75 | $15.75 | $15.64 | 0 |
| 2019-04-04 | $15.58 | $15.89 | $15.40 | $15.75 | $15.64 | 5,897,760 |
| 2019-04-03 | $15.21 | $15.56 | $15.15 | $15.55 | $15.44 | 4,699,000 |
| 2019-04-02 | $15.46 | $15.98 | $15.21 | $15.38 | $15.27 | 6,022,200 |
| 2019-04-01 | $14.89 | $15.33 | $14.81 | $15.30 | $15.19 | 5,079,310 |
| 2019-03-29 | $14.49 | $14.82 | $13.95 | $14.77 | $14.66 | 4,545,600 |
| 2019-03-28 | $14.20 | $14.82 | $14.10 | $14.48 | $14.37 | 3,833,990 |
| 2019-03-27 | $14.54 | $14.65 | $14.12 | $14.43 | $14.32 | 2,917,170 |
| 2019-03-26 | $15.20 | $15.26 | $14.36 | $14.44 | $14.33 | 4,379,090 |
| 2019-03-25 | $15.08 | $15.31 | $15.01 | $15.10 | $14.99 | 4,338,290 |
| 2019-03-22 | $15.60 | $15.74 | $15.40 | $15.64 | $15.53 | 4,063,800 |
| 2019-03-21 | $15.65 | $15.97 | $15.45 | $15.72 | $15.61 | 5,213,400 |
| 2019-03-20 | $15.37 | $15.68 | $14.96 | $15.37 | $15.26 | 2,797,600 |
| 2019-03-19 | $15.60 | $15.76 | $15.28 | $15.39 | $15.28 | 2,701,470 |
| 2019-03-18 | $15.00 | $15.42 | $15.00 | $15.38 | $15.27 | 3,110,000 |
| 2019-03-15 | $15.02 | $15.49 | $14.74 | $15.02 | $14.91 | 3,366,380 |
| 2019-03-14 | $15.47 | $15.74 | $14.50 | $15.00 | $14.89 | 4,697,600 |
| 2019-03-13 | $16.16 | $16.34 | $15.40 | $15.75 | $15.64 | 5,598,410 |
| 2019-03-12 | $16.00 | $16.68 | $15.63 | $16.37 | $16.25 | 8,747,950 |
| 2019-03-11 | $14.94 | $15.79 | $14.94 | $15.70 | $15.59 | 5,325,110 |
| 2019-03-08 | $15.75 | $16.00 | $14.98 | $14.98 | $14.87 | 5,690,040 |
| 2019-03-07 | $15.47 | $16.26 | $15.40 | $15.92 | $15.80 | 6,341,930 |
| 2019-03-06 | $15.10 | $15.88 | $14.92 | $15.64 | $15.53 | 7,791,130 |
| 2019-03-05 | $14.47 | $15.28 | $14.38 | $15.19 | $15.08 | 6,570,580 |
| 2019-03-04 | $14.27 | $14.79 | $14.27 | $14.47 | $14.36 | 5,798,000 |
| 2019-03-01 | $14.34 | $14.36 | $14.00 | $14.22 | $14.12 | 3,103,800 |
| 2019-02-28 | $14.14 | $14.36 | $14.05 | $14.33 | $14.23 | 3,247,950 |
| 2019-02-27 | $14.06 | $14.45 | $14.01 | $14.19 | $14.09 | 4,282,120 |
| 2019-02-26 | $14.66 | $14.67 | $14.10 | $14.19 | $14.09 | 6,634,320 |
| 2019-02-25 | $14.08 | $14.64 | $13.90 | $14.64 | $14.53 | 7,807,700 |
| 2019-02-22 | $13.67 | $14.08 | $13.51 | $14.03 | $13.93 | 4,818,800 |
| 2019-02-21 | $13.60 | $14.12 | $13.47 | $13.66 | $13.56 | 5,680,500 |
| 2019-02-20 | $13.38 | $13.61 | $13.18 | $13.56 | $13.46 | 3,592,450 |
| 2019-02-19 | $13.64 | $13.79 | $13.20 | $13.40 | $13.30 | 4,370,530 |
| 2019-02-18 | $13.20 | $13.55 | $13.01 | $13.53 | $13.43 | 4,565,470 |
| 2019-02-15 | $12.81 | $13.05 | $12.66 | $12.87 | $12.78 | 2,714,540 |
| 2019-02-14 | $12.94 | $13.00 | $12.62 | $12.78 | $12.69 | 2,728,600 |
| 2019-02-13 | $12.70 | $12.97 | $12.55 | $12.92 | $12.83 | 3,104,400 |
| 2019-02-12 | $12.54 | $12.78 | $12.42 | $12.58 | $12.49 | 2,134,910 |
| 2019-02-11 | $12.14 | $12.45 | $12.03 | $12.41 | $12.32 | 1,969,720 |
| 2019-02-08 | $11.92 | $11.92 | $11.92 | $11.92 | $11.83 | 0 |
| 2019-02-07 | $11.92 | $11.92 | $11.92 | $11.92 | $11.83 | 0 |
| 2019-02-06 | $11.92 | $11.92 | $11.92 | $11.92 | $11.83 | 0 |
| 2019-02-05 | $11.92 | $11.92 | $11.92 | $11.92 | $11.83 | 0 |
| 2019-02-04 | $11.92 | $11.92 | $11.92 | $11.92 | $11.83 | 0 |
| 2019-02-01 | $11.71 | $12.05 | $11.62 | $11.92 | $11.83 | 1,729,230 |
| 2019-01-31 | $11.58 | $12.30 | $11.48 | $11.56 | $11.48 | 3,608,230 |
| 2019-01-30 | $12.91 | $13.14 | $12.65 | $12.68 | $12.59 | 1,142,570 |
| 2019-01-29 | $13.50 | $13.57 | $12.30 | $12.99 | $12.90 | 2,204,670 |
| 2019-01-28 | $13.83 | $13.95 | $13.41 | $13.51 | $13.41 | 1,524,690 |
| 2019-01-25 | $14.35 | $14.36 | $13.75 | $13.76 | $13.66 | 2,618,590 |
| 2019-01-24 | $14.07 | $14.45 | $14.06 | $14.35 | $14.25 | 1,867,970 |
| 2019-01-23 | $14.27 | $14.38 | $14.06 | $14.15 | $14.05 | 1,623,890 |
| 2019-01-22 | $14.65 | $14.68 | $14.30 | $14.35 | $14.25 | 1,696,300 |
| 2019-01-21 | $14.40 | $14.78 | $14.38 | $14.63 | $14.52 | 1,924,300 |
| 2019-01-18 | $14.60 | $14.77 | $14.11 | $14.40 | $14.30 | 2,829,960 |
| 2019-01-17 | $15.10 | $15.23 | $14.51 | $14.63 | $14.52 | 3,526,000 |
| 2019-01-16 | $15.55 | $15.55 | $15.13 | $15.13 | $15.02 | 3,599,630 |
| 2019-01-15 | $15.15 | $15.99 | $14.97 | $15.60 | $15.49 | 5,194,620 |
| 2019-01-14 | $15.55 | $15.72 | $14.92 | $15.30 | $15.19 | 4,440,760 |
| 2019-01-11 | $15.12 | $15.74 | $15.12 | $15.61 | $15.50 | 6,228,000 |
| 2019-01-10 | $14.97 | $15.38 | $14.83 | $15.24 | $15.13 | 5,646,100 |
| 2019-01-09 | $14.75 | $15.31 | $14.60 | $14.90 | $14.79 | 5,539,300 |
| 2019-01-08 | $14.73 | $15.02 | $14.45 | $14.72 | $14.61 | 4,206,440 |
| 2019-01-07 | $14.68 | $15.05 | $14.49 | $14.87 | $14.76 | 4,845,670 |
| 2019-01-04 | $14.29 | $14.81 | $13.70 | $14.47 | $14.36 | 5,412,230 |
| 2019-01-03 | $15.64 | $15.95 | $14.33 | $14.55 | $14.44 | 6,606,530 |
| 2019-01-02 | $15.51 | $16.28 | $15.40 | $15.70 | $15.59 | 5,088,470 |
| 2019-01-01 | $15.37 | $15.37 | $15.37 | $15.37 | $15.26 | 0 |
| 2018-12-31 | $15.37 | $15.37 | $15.37 | $15.37 | $15.26 | 0 |
| 2018-12-28 | $15.72 | $15.88 | $15.29 | $15.37 | $15.26 | 4,132,570 |
| 2018-12-27 | $16.41 | $16.41 | $15.59 | $15.60 | $15.49 | 5,688,770 |
| 2018-12-26 | $16.72 | $16.95 | $15.91 | $15.92 | $15.80 | 7,830,770 |
| 2018-12-25 | $16.25 | $17.20 | $15.81 | $16.93 | $16.81 | 11,737,200 |
| 2018-12-24 | $15.70 | $17.18 | $15.53 | $16.68 | $16.56 | 11,874,800 |
| 2018-12-21 | $15.35 | $15.83 | $15.20 | $15.72 | $15.61 | 6,427,630 |
| 2018-12-20 | $14.88 | $15.88 | $14.78 | $15.49 | $15.38 | 8,793,190 |
| 2018-12-19 | $14.75 | $15.20 | $14.46 | $15.07 | $14.96 | 5,747,830 |
| 2018-12-18 | $14.54 | $14.75 | $14.23 | $14.46 | $14.35 | 2,189,800 |
| 2018-12-17 | $14.77 | $14.84 | $14.39 | $14.64 | $14.53 | 2,235,630 |
| 2018-12-14 | $14.89 | $15.18 | $14.71 | $14.94 | $14.83 | 3,135,730 |
| 2018-12-13 | $14.47 | $15.19 | $14.44 | $15.15 | $15.04 | 5,151,420 |
| 2018-12-12 | $14.78 | $14.83 | $14.32 | $14.53 | $14.42 | 2,818,700 |
| 2018-12-11 | $14.30 | $14.99 | $14.20 | $14.89 | $14.78 | 4,107,730 |
| 2018-12-10 | $14.01 | $14.63 | $13.95 | $14.30 | $14.20 | 2,553,000 |
| 2018-12-07 | $14.11 | $14.75 | $14.11 | $14.27 | $14.17 | 2,882,870 |
| 2018-12-06 | $14.48 | $14.48 | $13.88 | $14.06 | $13.96 | 2,736,970 |
| 2018-12-05 | $14.41 | $14.68 | $14.29 | $14.50 | $14.39 | 2,206,700 |
| 2018-12-04 | $14.80 | $14.99 | $14.58 | $14.78 | $14.67 | 3,196,100 |
| 2018-12-03 | $14.96 | $15.36 | $14.35 | $15.10 | $14.99 | 7,313,890 |
| 2018-11-30 | $13.37 | $14.58 | $13.31 | $14.51 | $14.40 | 4,863,530 |
| 2018-11-29 | $14.26 | $14.37 | $13.22 | $13.40 | $13.30 | 2,639,030 |
| 2018-11-28 | $13.98 | $14.40 | $13.83 | $14.26 | $14.16 | 3,012,550 |
| 2018-11-27 | $13.14 | $14.28 | $13.14 | $14.14 | $14.04 | 3,218,930 |
| 2018-11-26 | $13.13 | $13.33 | $13.04 | $13.10 | $13.00 | 948,430 |
| 2018-11-23 | $14.10 | $14.10 | $13.03 | $13.13 | $13.03 | 1,695,700 |
| 2018-11-22 | $14.19 | $14.26 | $14.02 | $14.10 | $14.00 | 1,396,830 |
| 2018-11-21 | $14.02 | $14.15 | $13.80 | $14.12 | $14.02 | 1,390,630 |
| 2018-11-20 | $14.65 | $14.65 | $13.92 | $14.16 | $14.06 | 1,836,660 |
| 2018-11-19 | $14.88 | $14.93 | $14.49 | $14.79 | $14.68 | 2,720,060 |
| 2018-11-16 | $14.50 | $15.48 | $14.30 | $15.09 | $14.98 | 3,446,770 |
| 2018-11-15 | $13.96 | $14.72 | $13.96 | $14.45 | $14.34 | 2,079,500 |
| 2018-11-14 | $14.19 | $14.39 | $14.04 | $14.12 | $14.02 | 1,664,800 |
| 2018-11-13 | $13.75 | $14.27 | $13.75 | $14.22 | $14.12 | 2,153,530 |
| 2018-11-12 | $13.75 | $14.13 | $13.61 | $14.00 | $13.90 | 1,958,100 |
| 2018-11-09 | $13.21 | $13.96 | $13.21 | $13.68 | $13.58 | 2,318,400 |
| 2018-11-08 | $13.87 | $13.87 | $13.35 | $13.36 | $13.26 | 1,344,470 |
| 2018-11-07 | $13.65 | $14.06 | $13.50 | $13.65 | $13.55 | 1,848,700 |
| 2018-11-06 | $13.79 | $13.79 | $13.30 | $13.60 | $13.50 | 1,689,000 |
| 2018-11-05 | $13.57 | $13.78 | $13.38 | $13.64 | $13.54 | 1,972,800 |
| 2018-11-02 | $13.37 | $13.70 | $13.14 | $13.55 | $13.45 | 2,762,020 |
| 2018-11-01 | $12.88 | $13.34 | $12.84 | $13.07 | $12.97 | 2,845,670 |
| 2018-10-31 | $12.66 | $12.92 | $12.42 | $12.81 | $12.72 | 1,987,630 |
| 2018-10-30 | $12.57 | $12.99 | $12.24 | $12.72 | $12.63 | 2,955,570 |
| 2018-10-29 | $13.55 | $13.94 | $13.51 | $13.60 | $13.50 | 869,300 |
| 2018-10-26 | $13.51 | $14.20 | $13.51 | $13.73 | $13.63 | 1,272,700 |
| 2018-10-25 | $13.44 | $13.64 | $13.17 | $13.49 | $13.39 | 843,740 |
| 2018-10-24 | $13.96 | $14.05 | $13.75 | $13.79 | $13.69 | 759,300 |
| 2018-10-23 | $14.21 | $14.35 | $13.88 | $13.91 | $13.81 | 1,294,900 |
| 2018-10-22 | $13.76 | $14.45 | $13.76 | $14.39 | $14.29 | 2,276,240 |
| 2018-10-19 | $13.10 | $13.78 | $12.70 | $13.75 | $13.65 | 1,777,260 |
| 2018-10-18 | $13.15 | $14.50 | $12.81 | $13.50 | $13.40 | 1,872,900 |
| 2018-10-17 | $13.05 | $13.29 | $12.88 | $13.18 | $13.08 | 843,400 |
| 2018-10-16 | $13.17 | $13.50 | $12.61 | $12.84 | $12.75 | 642,500 |
| 2018-10-15 | $13.20 | $13.68 | $13.18 | $13.20 | $13.10 | 787,670 |
| 2018-10-12 | $13.20 | $13.54 | $12.56 | $13.26 | $13.16 | 1,055,900 |
| 2018-10-11 | $14.40 | $14.40 | $13.59 | $13.59 | $13.49 | 1,296,900 |
| 2018-10-10 | $15.05 | $15.27 | $14.95 | $15.10 | $14.99 | 670,570 |
| 2018-10-09 | $14.91 | $15.12 | $14.91 | $15.01 | $14.90 | 441,100 |
| 2018-10-08 | $15.01 | $15.29 | $14.81 | $14.98 | $14.87 | 779,500 |
| 2018-10-05 | $15.44 | $15.44 | $15.44 | $15.44 | $15.33 | 0 |
| 2018-10-04 | $15.44 | $15.44 | $15.44 | $15.44 | $15.33 | 0 |
| 2018-10-03 | $15.44 | $15.44 | $15.44 | $15.44 | $15.33 | 0 |
| 2018-10-02 | $15.44 | $15.44 | $15.44 | $15.44 | $15.33 | 0 |
| 2018-10-01 | $15.44 | $15.44 | $15.44 | $15.44 | $15.33 | 0 |
| 2018-09-28 | $15.40 | $15.58 | $15.25 | $15.44 | $15.33 | 711,600 |
| 2018-09-27 | $15.78 | $16.15 | $15.35 | $15.35 | $15.24 | 1,220,200 |
| 2018-09-26 | $15.99 | $16.15 | $15.82 | $15.91 | $15.79 | 1,066,900 |
| 2018-09-25 | $16.25 | $16.25 | $15.89 | $15.99 | $15.87 | 1,210,000 |
| 2018-09-24 | $15.93 | $15.93 | $15.93 | $15.93 | $15.81 | 0 |
| 2018-09-21 | $15.94 | $16.10 | $15.67 | $15.93 | $15.81 | 1,319,000 |
| 2018-09-20 | $16.11 | $16.29 | $15.88 | $15.94 | $15.82 | 1,376,400 |
| 2018-09-19 | $15.90 | $16.62 | $15.50 | $16.27 | $16.15 | 2,340,300 |
| 2018-09-18 | $15.80 | $16.02 | $15.50 | $16.01 | $15.89 | 1,233,340 |
| 2018-09-17 | $16.10 | $16.15 | $15.63 | $15.82 | $15.70 | 1,009,500 |
| 2018-09-14 | $16.41 | $16.48 | $16.00 | $16.10 | $15.98 | 1,272,230 |
| 2018-09-13 | $16.18 | $16.70 | $16.18 | $16.46 | $16.34 | 1,939,000 |
| 2018-09-12 | $16.29 | $16.42 | $16.04 | $16.18 | $16.06 | 1,590,000 |
| 2018-09-11 | $15.45 | $16.33 | $15.45 | $16.18 | $16.06 | 1,967,400 |
| 2018-09-10 | $15.75 | $16.17 | $15.36 | $15.45 | $15.34 | 1,233,000 |
| 2018-09-07 | $16.20 | $16.47 | $15.85 | $15.91 | $15.79 | 1,336,200 |
| 2018-09-06 | $16.23 | $16.63 | $16.08 | $16.17 | $16.05 | 1,653,400 |
| 2018-09-05 | $16.38 | $16.77 | $16.11 | $16.39 | $16.27 | 2,341,600 |
| 2018-09-04 | $16.26 | $16.51 | $16.08 | $16.35 | $16.23 | 1,717,200 |
| 2018-09-03 | $16.69 | $16.69 | $15.61 | $16.35 | $16.23 | 2,484,400 |
| 2018-08-31 | $16.20 | $17.00 | $16.10 | $16.78 | $16.66 | 2,589,400 |
| 2018-08-30 | $16.85 | $17.03 | $16.29 | $16.30 | $16.18 | 1,431,900 |
| 2018-08-29 | $16.91 | $17.05 | $16.71 | $16.87 | $16.75 | 1,312,760 |
| 2018-08-28 | $16.75 | $17.23 | $16.73 | $17.08 | $16.96 | 2,352,960 |
| 2018-08-27 | $16.28 | $17.60 | $16.28 | $16.97 | $16.85 | 2,756,070 |
| 2018-08-24 | $16.58 | $16.58 | $16.21 | $16.25 | $16.13 | 1,438,600 |
| 2018-08-23 | $16.21 | $16.95 | $16.21 | $16.66 | $16.54 | 2,150,000 |
| 2018-08-22 | $16.44 | $16.70 | $16.37 | $16.38 | $16.26 | 1,477,200 |
| 2018-08-21 | $16.65 | $17.13 | $16.26 | $16.68 | $16.56 | 2,814,100 |
| 2018-08-20 | $15.67 | $16.69 | $15.31 | $16.66 | $16.54 | 2,601,400 |
| 2018-08-17 | $16.42 | $16.50 | $15.70 | $15.72 | $15.61 | 1,119,200 |
| 2018-08-16 | $15.80 | $16.90 | $15.33 | $16.26 | $16.14 | 1,552,070 |
| 2018-08-15 | $16.26 | $16.47 | $15.88 | $15.98 | $15.86 | 1,010,740 |
| 2018-08-14 | $16.43 | $16.58 | $16.30 | $16.35 | $16.23 | 1,188,900 |
| 2018-08-13 | $15.82 | $16.79 | $15.73 | $16.65 | $16.53 | 2,658,380 |
| 2018-08-10 | $15.87 | $16.18 | $15.54 | $16.15 | $16.03 | 1,600,900 |
| 2018-08-09 | $15.07 | $15.97 | $15.07 | $15.77 | $15.66 | 1,464,540 |
| 2018-08-08 | $15.71 | $15.71 | $15.19 | $15.21 | $15.10 | 922,400 |
| 2018-08-07 | $15.22 | $15.70 | $15.05 | $15.69 | $15.58 | 1,310,700 |
| 2018-08-06 | $15.71 | $15.80 | $14.97 | $15.01 | $14.90 | 1,153,300 |
| 2018-08-03 | $15.97 | $16.33 | $15.70 | $15.78 | $15.67 | 816,470 |
| 2018-08-02 | $16.76 | $16.76 | $15.57 | $16.11 | $15.99 | 1,733,430 |
| 2018-08-01 | $17.47 | $17.49 | $16.78 | $16.83 | $16.71 | 1,099,170 |
| 2018-07-31 | $17.30 | $17.43 | $17.10 | $17.28 | $17.15 | 894,700 |
| 2018-07-30 | $17.94 | $17.94 | $16.80 | $17.24 | $17.11 | 1,971,040 |
| 2018-07-27 | $18.70 | $18.70 | $17.61 | $17.94 | $17.81 | 3,153,150 |
| 2018-07-26 | $19.86 | $19.86 | $19.10 | $19.33 | $19.19 | 1,587,760 |
| 2018-07-25 | $19.75 | $20.10 | $19.65 | $19.86 | $19.72 | 1,886,070 |
| 2018-07-24 | $19.52 | $19.79 | $19.38 | $19.73 | $19.59 | 2,055,500 |
| 2018-07-23 | $19.49 | $19.75 | $19.19 | $19.64 | $19.50 | 1,316,300 |
| 2018-07-20 | $19.22 | $19.68 | $19.00 | $19.55 | $19.41 | 1,630,200 |
| 2018-07-19 | $19.87 | $20.00 | $19.20 | $19.33 | $19.19 | 2,349,880 |
| 2018-07-18 | $20.61 | $20.79 | $19.90 | $19.98 | $19.83 | 4,756,040 |
| 2018-07-17 | $19.60 | $21.29 | $19.30 | $21.02 | $20.87 | 6,532,040 |
| 2018-07-16 | $19.05 | $20.19 | $18.70 | $19.35 | $19.21 | 2,863,690 |
| 2018-07-13 | $18.95 | $19.38 | $18.90 | $19.18 | $19.04 | 1,995,550 |
| 2018-07-12 | $18.94 | $19.34 | $18.82 | $19.11 | $18.97 | 2,710,350 |
| 2018-07-11 | $19.05 | $19.05 | $17.88 | $18.36 | $18.23 | 2,191,150 |
| 2018-07-10 | $19.10 | $19.42 | $19.03 | $19.36 | $19.22 | 1,719,570 |
| 2018-07-09 | $18.79 | $19.27 | $18.60 | $19.23 | $19.09 | 1,908,970 |
| 2018-07-06 | $18.86 | $19.55 | $18.60 | $19.11 | $18.97 | 1,856,970 |
| 2018-07-05 | $19.60 | $19.66 | $18.61 | $18.69 | $18.55 | 1,720,400 |
| 2018-07-04 | $20.22 | $20.28 | $19.35 | $19.69 | $19.55 | 2,486,500 |
| 2018-07-03 | $19.48 | $20.75 | $19.48 | $20.59 | $20.44 | 2,781,100 |
| 2018-07-02 | $19.88 | $20.20 | $19.32 | $19.57 | $19.43 | 1,632,260 |
| 2018-06-29 | $19.25 | $20.00 | $19.20 | $19.88 | $19.74 | 1,898,900 |
| 2018-06-28 | $19.44 | $19.78 | $19.05 | $19.11 | $18.97 | 1,360,700 |
| 2018-06-27 | $19.55 | $19.80 | $19.19 | $19.28 | $19.14 | 1,233,470 |
| 2018-06-26 | $18.60 | $19.58 | $18.44 | $19.44 | $19.30 | 1,316,200 |
| 2018-06-25 | $19.65 | $19.78 | $18.91 | $19.06 | $18.92 | 1,370,700 |
| 2018-06-22 | $18.29 | $19.29 | $18.10 | $19.15 | $19.01 | 1,608,580 |
| 2018-06-21 | $19.60 | $19.68 | $18.20 | $18.30 | $18.17 | 1,731,070 |
| 2018-06-20 | $18.97 | $19.69 | $18.65 | $19.48 | $19.34 | 1,512,470 |
| 2018-06-19 | $20.62 | $20.77 | $18.96 | $18.97 | $18.83 | 2,005,600 |
| 2018-06-18 | $21.07 | $21.07 | $21.07 | $21.07 | $20.92 | 0 |
| 2018-06-15 | $22.31 | $22.40 | $21.00 | $21.07 | $20.92 | 1,643,380 |
| 2018-06-14 | $21.83 | $22.48 | $21.60 | $22.43 | $22.11 | 1,530,390 |
| 2018-06-13 | $22.88 | $23.05 | $22.13 | $22.19 | $21.87 | 1,686,000 |
| 2018-06-12 | $22.97 | $23.15 | $22.02 | $22.81 | $22.48 | 1,933,730 |
| 2018-06-11 | $23.54 | $23.54 | $22.82 | $23.11 | $22.78 | 1,439,990 |
| 2018-06-08 | $23.12 | $23.75 | $23.06 | $23.54 | $23.20 | 2,079,400 |
| 2018-06-07 | $23.98 | $24.00 | $23.01 | $23.12 | $22.79 | 1,691,000 |
| 2018-06-06 | $23.45 | $24.01 | $23.43 | $23.75 | $23.41 | 2,248,260 |
| 2018-06-05 | $23.08 | $23.70 | $23.00 | $23.62 | $23.28 | 1,794,140 |
| 2018-06-04 | $22.72 | $23.25 | $22.72 | $23.08 | $22.75 | 1,572,690 |
| 2018-06-01 | $23.67 | $23.84 | $22.18 | $22.67 | $22.35 | 2,458,300 |
| 2018-05-31 | $23.49 | $24.10 | $23.49 | $23.71 | $23.37 | 2,352,400 |
| 2018-05-30 | $24.23 | $24.48 | $23.10 | $23.37 | $23.04 | 4,734,940 |
| 2018-05-29 | $27.50 | $27.55 | $25.67 | $25.67 | $25.30 | 7,639,520 |
| 2018-05-28 | $28.87 | $29.79 | $28.25 | $28.52 | $28.11 | 5,666,530 |
| 2018-05-25 | $29.12 | $29.35 | $28.65 | $29.14 | $28.72 | 6,035,220 |
| 2018-05-24 | $28.61 | $30.60 | $28.31 | $29.69 | $29.27 | 9,852,340 |
| 2018-05-23 | $28.71 | $28.88 | $28.22 | $28.77 | $28.36 | 5,638,890 |
| 2018-05-22 | $27.90 | $29.45 | $27.85 | $29.04 | $28.62 | 9,224,960 |
| 2018-05-21 | $26.91 | $28.65 | $26.82 | $28.03 | $27.63 | 5,889,040 |
| 2018-05-18 | $27.13 | $27.32 | $26.30 | $26.65 | $26.27 | 2,723,680 |
| 2018-05-17 | $26.95 | $27.34 | $26.91 | $27.14 | $26.75 | 2,026,160 |
| 2018-05-16 | $27.98 | $27.98 | $26.80 | $26.95 | $26.56 | 4,308,880 |
| 2018-05-15 | $28.27 | $28.40 | $27.01 | $28.34 | $27.93 | 5,011,460 |
| 2018-05-14 | $27.66 | $29.50 | $27.66 | $28.77 | $28.36 | 7,433,980 |
| 2018-05-11 | $28.42 | $28.70 | $27.88 | $27.92 | $27.52 | 3,875,910 |
| 2018-05-10 | $27.87 | $28.77 | $27.53 | $28.74 | $28.33 | 6,244,020 |
| 2018-05-09 | $26.98 | $28.23 | $26.70 | $28.14 | $27.74 | 5,675,330 |
| 2018-05-08 | $26.70 | $27.30 | $26.52 | $27.04 | $26.65 | 2,923,630 |
| 2018-05-07 | $26.39 | $27.09 | $26.39 | $26.86 | $26.48 | 2,608,860 |
| 2018-05-04 | $26.91 | $27.18 | $26.35 | $26.49 | $26.11 | 2,569,170 |
| 2018-05-03 | $26.01 | $27.33 | $25.70 | $27.13 | $26.74 | 3,312,940 |
| 2018-05-02 | $26.85 | $27.28 | $25.66 | $26.30 | $25.92 | 3,308,400 |
| 2018-05-01 | $27.00 | $27.00 | $27.00 | $27.00 | $26.61 | 0 |
| 2018-04-30 | $27.00 | $27.00 | $27.00 | $27.00 | $26.61 | 0 |
| 2018-04-27 | $27.87 | $28.69 | $26.88 | $27.00 | $26.61 | 4,681,030 |
| 2018-04-26 | $29.89 | $30.46 | $28.10 | $28.16 | $27.76 | 11,133,400 |
| 2018-04-25 | $26.90 | $29.78 | $26.62 | $29.78 | $29.35 | 5,123,060 |
| 2018-04-24 | $26.28 | $27.18 | $26.01 | $27.07 | $26.68 | 4,309,520 |
| 2018-04-23 | $25.35 | $26.65 | $25.22 | $26.29 | $25.91 | 3,459,450 |
| 2018-04-20 | $26.00 | $26.41 | $25.30 | $25.38 | $25.02 | 3,168,160 |
| 2018-04-19 | $26.96 | $26.96 | $26.05 | $26.16 | $25.79 | 4,686,870 |
| 2018-04-18 | $27.52 | $27.88 | $25.06 | $27.35 | $26.96 | 6,332,570 |
| 2018-04-17 | $30.00 | $31.20 | $27.80 | $27.84 | $27.44 | 8,912,720 |
| 2018-04-16 | $27.96 | $28.74 | $27.46 | $28.36 | $27.95 | 4,476,190 |
| 2018-04-13 | $28.23 | $28.80 | $27.49 | $27.72 | $27.32 | 5,460,340 |
| 2018-04-12 | $29.70 | $30.00 | $28.37 | $28.54 | $28.13 | 10,541,260 |
| 2018-04-11 | $26.35 | $29.23 | $26.35 | $29.23 | $28.81 | 7,130,020 |
| 2018-04-10 | $27.28 | $27.38 | $25.80 | $26.57 | $26.19 | 3,803,340 |
| 2018-04-09 | $25.87 | $27.82 | $25.87 | $27.29 | $26.90 | 4,924,780 |
| 2018-04-06 | $26.22 | $26.22 | $26.22 | $26.22 | $25.85 | 0 |
| 2018-04-05 | $26.22 | $26.22 | $26.22 | $26.22 | $25.85 | 0 |
| 2018-04-04 | $26.96 | $27.24 | $26.02 | $26.22 | $25.85 | 3,386,110 |
| 2018-04-03 | $26.68 | $27.25 | $26.35 | $26.96 | $26.57 | 4,647,300 |
| 2018-04-02 | $26.50 | $28.60 | $26.38 | $27.52 | $27.13 | 8,197,190 |
| 2018-03-30 | $25.17 | $26.96 | $24.82 | $26.64 | $26.26 | 6,718,120 |
| 2018-03-29 | $26.37 | $26.74 | $25.20 | $25.99 | $25.62 | 3,124,920 |
| 2018-03-28 | $24.90 | $26.88 | $24.67 | $25.97 | $25.60 | 3,668,790 |
| 2018-03-27 | $24.08 | $25.64 | $24.08 | $25.48 | $25.12 | 2,964,130 |
| 2018-03-26 | $23.00 | $24.00 | $22.22 | $23.81 | $23.47 | 1,823,360 |
| 2018-03-23 | $24.95 | $24.95 | $23.35 | $23.35 | $23.02 | 2,936,110 |
| 2018-03-22 | $25.90 | $26.70 | $25.75 | $25.94 | $25.57 | 2,558,640 |
| 2018-03-21 | $25.22 | $26.80 | $25.22 | $25.67 | $25.30 | 3,526,100 |
| 2018-03-20 | $24.82 | $25.32 | $24.60 | $25.22 | $24.86 | 1,271,300 |
| 2018-03-19 | $24.51 | $25.31 | $24.51 | $25.13 | $24.77 | 1,182,830 |
| 2018-03-16 | $24.79 | $25.10 | $24.52 | $24.78 | $24.43 | 1,113,330 |
| 2018-03-15 | $25.33 | $25.33 | $23.88 | $24.79 | $24.44 | 2,343,810 |
| 2018-03-14 | $25.94 | $26.30 | $25.35 | $25.37 | $25.01 | 1,615,600 |
| 2018-03-13 | $26.54 | $26.70 | $25.90 | $26.14 | $25.77 | 2,242,930 |
| 2018-03-12 | $26.90 | $27.28 | $26.38 | $26.84 | $26.46 | 3,695,730 |
| 2018-03-09 | $25.61 | $26.99 | $25.50 | $26.69 | $26.31 | 3,949,680 |
| 2018-03-08 | $25.39 | $25.75 | $25.11 | $25.57 | $25.20 | 1,733,450 |
| 2018-03-07 | $25.41 | $25.58 | $25.20 | $25.39 | $25.03 | 2,155,850 |
| 2018-03-06 | $25.52 | $26.99 | $25.15 | $25.80 | $25.43 | 4,006,500 |
| 2018-03-05 | $24.53 | $25.15 | $24.51 | $25.13 | $24.77 | 1,343,400 |
| 2018-03-02 | $24.89 | $25.30 | $24.61 | $24.66 | $24.31 | 1,964,100 |
| 2018-03-01 | $23.88 | $25.47 | $23.82 | $25.21 | $24.85 | 3,118,770 |
| 2018-02-28 | $24.07 | $24.54 | $24.01 | $24.14 | $23.79 | 1,491,950 |
| 2018-02-27 | $24.46 | $25.16 | $24.05 | $24.58 | $24.23 | 2,750,560 |
| 2018-02-26 | $23.36 | $24.26 | $23.16 | $24.25 | $23.90 | 2,274,420 |
| 2018-02-23 | $22.94 | $23.00 | $22.65 | $22.98 | $22.65 | 1,008,330 |
| 2018-02-22 | $22.60 | $23.10 | $22.37 | $22.85 | $22.52 | 880,400 |
| 2018-02-21 | $22.30 | $22.30 | $22.30 | $22.30 | $21.98 | 0 |
| 2018-02-20 | $22.30 | $22.30 | $22.30 | $22.30 | $21.98 | 0 |
| 2018-02-19 | $22.30 | $22.30 | $22.30 | $22.30 | $21.98 | 0 |
| 2018-02-16 | $22.30 | $22.30 | $22.30 | $22.30 | $21.98 | 0 |
| 2018-02-15 | $22.30 | $22.30 | $22.30 | $22.30 | $21.98 | 0 |
| 2018-02-14 | $22.40 | $22.62 | $22.18 | $22.30 | $21.98 | 586,860 |
| 2018-02-13 | $23.17 | $23.17 | $22.25 | $22.38 | $22.06 | 1,015,670 |
| 2018-02-12 | $22.23 | $22.96 | $22.23 | $22.76 | $22.43 | 1,358,560 |
| 2018-02-09 | $22.22 | $23.20 | $21.60 | $22.10 | $21.78 | 2,025,130 |
| 2018-02-08 | $22.20 | $23.86 | $21.98 | $23.26 | $22.93 | 2,420,520 |
| 2018-02-07 | $22.22 | $22.80 | $20.01 | $21.89 | $21.58 | 1,263,350 |
| 2018-02-06 | $22.70 | $23.24 | $21.45 | $21.56 | $21.25 | 1,393,970 |
| 2018-02-05 | $22.99 | $24.18 | $22.10 | $23.43 | $23.09 | 1,113,700 |
| 2018-02-02 | $23.69 | $23.82 | $22.85 | $23.40 | $23.07 | 946,560 |
| 2018-02-01 | $24.67 | $24.94 | $23.05 | $23.44 | $23.10 | 1,280,400 |
| 2018-01-31 | $25.90 | $25.90 | $24.51 | $24.67 | $24.32 | 1,571,600 |
| 2018-01-30 | $25.65 | $25.96 | $25.65 | $25.86 | $25.49 | 847,730 |
| 2018-01-29 | $26.51 | $26.78 | $25.72 | $25.79 | $25.42 | 1,834,390 |
| 2018-01-26 | $26.76 | $27.42 | $26.60 | $26.69 | $26.31 | 1,188,100 |
| 2018-01-25 | $26.90 | $27.46 | $26.85 | $26.91 | $26.53 | 2,060,840 |
| 2018-01-24 | $26.62 | $27.30 | $26.30 | $27.12 | $26.73 | 2,387,040 |
| 2018-01-23 | $26.78 | $27.11 | $26.55 | $26.62 | $26.24 | 1,303,500 |
| 2018-01-22 | $26.38 | $27.13 | $25.97 | $26.78 | $26.40 | 1,637,530 |
| 2018-01-19 | $26.81 | $27.48 | $26.74 | $26.77 | $26.39 | 1,788,470 |
| 2018-01-18 | $27.13 | $27.24 | $26.62 | $26.89 | $26.51 | 1,654,500 |
| 2018-01-17 | $27.11 | $27.76 | $26.88 | $27.18 | $26.79 | 2,634,470 |
| 2018-01-16 | $26.30 | $27.17 | $26.27 | $26.79 | $26.41 | 1,721,630 |
| 2018-01-15 | $27.55 | $27.65 | $26.00 | $26.27 | $25.89 | 2,388,530 |
| 2018-01-12 | $28.33 | $28.50 | $27.68 | $27.80 | $27.40 | 2,278,430 |
| 2018-01-11 | $27.58 | $29.19 | $27.56 | $28.59 | $28.18 | 3,632,660 |
| 2018-01-10 | $28.18 | $28.18 | $27.30 | $27.89 | $27.49 | 1,968,200 |
| 2018-01-09 | $27.94 | $28.40 | $27.62 | $28.19 | $27.79 | 2,124,670 |
| 2018-01-08 | $28.26 | $28.43 | $27.35 | $28.00 | $27.60 | 2,748,190 |
| 2018-01-05 | $29.24 | $29.30 | $28.28 | $28.43 | $28.02 | 2,429,100 |
| 2018-01-04 | $29.12 | $29.50 | $29.06 | $29.27 | $28.85 | 3,011,390 |
| 2018-01-03 | $30.23 | $30.59 | $29.51 | $29.73 | $29.30 | 5,406,750 |
| 2018-01-02 | $29.25 | $29.60 | $28.90 | $29.36 | $28.94 | 2,536,580 |
| 2018-01-01 | $29.23 | $29.23 | $29.23 | $29.23 | $28.81 | 0 |
| 2017-12-29 | $28.85 | $29.58 | $28.78 | $29.23 | $28.81 | 3,163,060 |
| 2017-12-28 | $29.28 | $29.99 | $28.78 | $29.07 | $28.65 | 3,856,520 |
| 2017-12-27 | $29.01 | $29.55 | $28.64 | $29.51 | $29.09 | 5,022,140 |
| 2017-12-26 | $28.05 | $29.63 | $28.05 | $29.27 | $28.85 | 5,307,770 |
| 2017-12-25 | $28.66 | $28.82 | $27.38 | $27.97 | $27.57 | 2,749,870 |
| 2017-12-22 | $28.74 | $29.02 | $28.52 | $28.83 | $28.42 | 3,055,230 |
| 2017-12-21 | $27.39 | $29.65 | $27.23 | $29.02 | $28.61 | 5,412,380 |
| 2017-12-20 | $28.14 | $28.50 | $27.50 | $27.54 | $27.15 | 2,342,130 |
| 2017-12-19 | $27.10 | $28.66 | $27.10 | $28.61 | $28.20 | 3,456,130 |
| 2017-12-18 | $28.05 | $28.27 | $26.70 | $27.20 | $26.81 | 2,829,040 |
| 2017-12-15 | $28.60 | $28.80 | $27.95 | $28.19 | $27.79 | 2,832,010 |
| 2017-12-14 | $29.14 | $29.20 | $28.31 | $28.86 | $28.45 | 3,084,710 |
| 2017-12-13 | $28.53 | $29.24 | $28.53 | $29.02 | $28.61 | 3,266,810 |
| 2017-12-12 | $28.87 | $29.29 | $28.50 | $28.81 | $28.40 | 3,456,300 |
| 2017-12-11 | $29.00 | $30.00 | $28.16 | $29.19 | $28.77 | 6,095,390 |
| 2017-12-08 | $27.50 | $30.98 | $27.40 | $29.27 | $28.85 | 9,059,330 |
| 2017-12-07 | $25.29 | $28.16 | $25.08 | $28.16 | $27.76 | 6,154,490 |
| 2017-12-06 | $24.70 | $25.65 | $24.50 | $25.60 | $25.23 | 2,249,940 |
| 2017-12-05 | $25.20 | $25.80 | $24.10 | $24.59 | $24.24 | 2,373,620 |
| 2017-12-04 | $27.03 | $27.03 | $25.12 | $25.33 | $24.97 | 2,972,480 |
| 2017-12-01 | $26.60 | $27.38 | $26.31 | $27.31 | $26.92 | 2,505,530 |
| 2017-11-30 | $27.01 | $27.30 | $26.43 | $26.58 | $26.20 | 2,198,210 |
| 2017-11-29 | $27.55 | $27.90 | $25.51 | $26.79 | $26.41 | 3,002,160 |
| 2017-11-28 | $27.01 | $27.80 | $26.95 | $27.73 | $27.33 | 1,856,110 |
| 2017-11-27 | $29.86 | $29.98 | $27.03 | $27.03 | $26.64 | 3,358,130 |
| 2017-11-24 | $29.52 | $30.42 | $29.09 | $30.03 | $29.60 | 1,997,930 |
| 2017-11-23 | $30.66 | $31.19 | $29.54 | $29.74 | $29.31 | 2,800,500 |
| 2017-11-22 | $31.00 | $31.71 | $30.47 | $30.77 | $30.33 | 2,808,830 |
| 2017-11-21 | $30.80 | $32.79 | $30.50 | $31.25 | $30.80 | 4,478,740 |
| 2017-11-20 | $29.34 | $30.37 | $28.11 | $30.26 | $29.83 | 2,913,460 |
| 2017-11-17 | $32.33 | $32.33 | $29.10 | $29.65 | $29.23 | 5,597,650 |
| 2017-11-16 | $35.33 | $35.33 | $32.18 | $32.33 | $31.87 | 5,355,770 |
| 2017-11-15 | $35.30 | $36.28 | $34.38 | $35.63 | $35.12 | 5,739,070 |
| 2017-11-14 | $35.70 | $36.26 | $34.81 | $35.22 | $34.72 | 4,840,180 |
| 2017-11-13 | $35.37 | $36.76 | $34.78 | $36.13 | $35.61 | 7,765,190 |
| 2017-11-10 | $33.90 | $36.30 | $33.84 | $35.90 | $35.39 | 9,185,610 |
| 2017-11-09 | $33.90 | $34.45 | $33.51 | $33.92 | $33.44 | 3,694,630 |
| 2017-11-08 | $33.32 | $34.79 | $33.15 | $34.30 | $33.81 | 6,692,570 |
| 2017-11-07 | $33.99 | $33.99 | $32.81 | $33.39 | $32.91 | 3,887,620 |
| 2017-11-06 | $32.01 | $34.10 | $32.01 | $33.99 | $33.50 | 4,723,130 |
| 2017-11-03 | $33.12 | $33.47 | $32.37 | $33.06 | $32.59 | 3,200,120 |
| 2017-11-02 | $32.80 | $33.53 | $32.30 | $33.47 | $32.99 | 3,826,500 |
| 2017-11-01 | $31.70 | $33.28 | $31.25 | $32.99 | $32.52 | 4,345,910 |
| 2017-10-31 | $31.18 | $31.81 | $31.10 | $31.78 | $31.33 | 1,934,290 |
| 2017-10-30 | $32.01 | $32.17 | $30.00 | $31.43 | $30.98 | 3,337,390 |
| 2017-10-27 | $32.65 | $33.11 | $32.31 | $32.40 | $31.94 | 3,993,280 |
| 2017-10-26 | $33.16 | $34.13 | $33.01 | $33.69 | $33.21 | 4,198,990 |
| 2017-10-25 | $32.27 | $33.21 | $31.92 | $33.16 | $32.69 | 3,205,740 |
| 2017-10-24 | $33.01 | $33.25 | $31.51 | $32.18 | $31.72 | 3,151,890 |
| 2017-10-23 | $33.04 | $33.43 | $32.76 | $33.30 | $32.82 | 2,512,930 |
| 2017-10-20 | $32.41 | $33.17 | $32.25 | $33.02 | $32.55 | 2,766,510 |
| 2017-10-19 | $33.20 | $33.20 | $32.01 | $32.62 | $32.15 | 3,599,220 |
| 2017-10-18 | $35.47 | $35.86 | $32.70 | $33.47 | $32.99 | 6,467,690 |
| 2017-10-17 | $34.89 | $36.09 | $34.62 | $35.38 | $34.87 | 3,735,670 |
| 2017-10-16 | $35.60 | $36.75 | $35.15 | $35.18 | $34.68 | 4,838,470 |
| 2017-10-13 | $36.22 | $36.25 | $35.33 | $36.07 | $35.55 | 4,803,890 |
| 2017-10-12 | $35.22 | $37.09 | $35.16 | $36.60 | $36.08 | 7,953,770 |
| 2017-10-11 | $37.65 | $37.98 | $35.00 | $35.08 | $34.58 | 10,093,610 |
| 2017-10-10 | $38.63 | $39.80 | $37.28 | $38.80 | $38.25 | 11,760,410 |
| 2017-10-09 | $37.58 | $40.46 | $37.08 | $39.05 | $38.49 | 13,448,970 |
| 2017-10-06 | $36.78 | $36.78 | $36.78 | $36.78 | $36.25 | 0 |
| 2017-10-05 | $36.78 | $36.78 | $36.78 | $36.78 | $36.25 | 0 |
| 2017-10-04 | $36.78 | $36.78 | $36.78 | $36.78 | $36.25 | 0 |
| 2017-10-03 | $36.78 | $36.78 | $36.78 | $36.78 | $36.25 | 0 |
| 2017-10-02 | $36.78 | $36.78 | $36.78 | $36.78 | $36.25 | 0 |
| 2017-09-29 | $35.13 | $37.57 | $34.78 | $36.78 | $36.25 | 11,957,380 |
| 2017-09-28 | $35.50 | $36.98 | $34.81 | $35.20 | $34.70 | 11,221,140 |
| 2017-09-27 | $34.96 | $37.91 | $33.50 | $36.13 | $35.61 | 15,098,650 |
| 2017-09-26 | $37.58 | $37.58 | $34.52 | $35.00 | $34.50 | 18,935,430 |
| 2017-09-25 | $34.12 | $38.35 | $34.05 | $38.35 | $37.80 | 19,230,390 |
| 2017-09-22 | $32.80 | $35.78 | $31.62 | $34.86 | $34.36 | 14,243,130 |
| 2017-09-21 | $32.80 | $34.22 | $32.40 | $32.53 | $32.06 | 9,969,960 |
| 2017-09-20 | $31.10 | $32.90 | $30.81 | $32.86 | $32.39 | 7,484,200 |
| 2017-09-19 | $30.45 | $31.94 | $30.38 | $31.29 | $30.84 | 5,492,170 |
| 2017-09-18 | $31.52 | $31.93 | $29.87 | $30.51 | $30.07 | 5,522,930 |
| 2017-09-15 | $32.88 | $33.68 | $31.96 | $32.03 | $31.57 | 6,444,370 |
| 2017-09-14 | $31.55 | $33.32 | $31.51 | $33.24 | $32.76 | 9,356,790 |
| 2017-09-13 | $31.45 | $31.96 | $31.05 | $31.72 | $31.27 | 3,585,500 |
| 2017-09-12 | $32.60 | $32.72 | $31.31 | $31.42 | $30.97 | 7,848,070 |
| 2017-09-11 | $31.55 | $33.36 | $31.55 | $33.05 | $32.58 | 8,652,420 |
| 2017-09-08 | $31.50 | $32.77 | $31.30 | $31.91 | $31.45 | 5,606,130 |
| 2017-09-07 | $31.38 | $32.69 | $31.38 | $31.87 | $31.41 | 8,589,820 |
| 2017-09-06 | $31.89 | $31.89 | $30.68 | $31.49 | $31.04 | 8,498,210 |
| 2017-09-05 | $32.10 | $32.98 | $32.10 | $32.36 | $31.90 | 8,240,400 |
| 2017-09-04 | $33.70 | $33.80 | $31.44 | $32.26 | $31.80 | 11,969,940 |
| 2017-09-01 | $35.61 | $36.86 | $34.65 | $34.75 | $34.25 | 13,883,890 |
| 2017-08-31 | $34.78 | $37.19 | $34.01 | $36.28 | $35.76 | 21,082,950 |
| 2017-08-30 | $33.00 | $37.09 | $32.80 | $37.09 | $36.56 | 24,016,770 |
| 2017-08-29 | $33.70 | $33.72 | $32.24 | $33.72 | $33.24 | 22,247,830 |
| 2017-08-28 | $30.65 | $30.65 | $30.65 | $30.65 | $30.21 | 2,085,200 |
| 2017-08-25 | $26.11 | $27.86 | $25.94 | $27.86 | $27.46 | 4,801,560 |
| 2017-08-24 | $25.55 | $26.37 | $25.30 | $25.33 | $24.97 | 4,629,650 |
| 2017-08-23 | $25.85 | $26.26 | $25.19 | $25.73 | $25.36 | 4,957,820 |
| 2017-08-22 | $26.10 | $27.39 | $26.00 | $26.28 | $25.90 | 6,758,000 |
| 2017-08-21 | $26.10 | $26.34 | $25.59 | $26.23 | $25.85 | 5,829,150 |
| 2017-08-18 | $26.50 | $26.56 | $25.56 | $25.77 | $25.40 | 7,249,070 |
| 2017-08-17 | $24.01 | $26.60 | $23.92 | $26.60 | $26.22 | 10,945,610 |
| 2017-08-16 | $23.70 | $24.30 | $23.51 | $24.18 | $23.83 | 2,939,690 |
| 2017-08-15 | $23.40 | $23.88 | $23.33 | $23.76 | $23.42 | 1,864,130 |
| 2017-08-14 | $23.03 | $23.58 | $23.02 | $23.42 | $23.09 | 1,285,630 |
| 2017-08-11 | $23.62 | $23.62 | $22.90 | $22.97 | $22.64 | 1,925,060 |
| 2017-08-10 | $24.00 | $24.24 | $23.60 | $23.81 | $23.47 | 2,285,210 |
| 2017-08-09 | $23.88 | $24.50 | $23.80 | $24.24 | $23.89 | 3,368,580 |
| 2017-08-08 | $23.89 | $23.98 | $23.46 | $23.69 | $23.35 | 2,289,280 |
| 2017-08-07 | $23.60 | $23.91 | $23.40 | $23.86 | $23.52 | 2,761,570 |
| 2017-08-04 | $24.45 | $25.05 | $24.10 | $24.11 | $23.77 | 7,690,830 |
| 2017-08-03 | $22.81 | $23.39 | $22.77 | $23.23 | $22.90 | 1,905,940 |
| 2017-08-02 | $23.58 | $23.86 | $22.95 | $22.98 | $22.65 | 2,010,770 |
| 2017-08-01 | $23.32 | $23.73 | $23.27 | $23.63 | $23.29 | 1,857,990 |
| 2017-07-31 | $23.28 | $23.48 | $23.12 | $23.36 | $23.03 | 1,099,230 |
| 2017-07-28 | $23.64 | $23.78 | $23.25 | $23.33 | $23.00 | 2,035,240 |
| 2017-07-27 | $22.98 | $23.85 | $22.79 | $23.76 | $23.42 | 2,775,680 |
| 2017-07-26 | $23.10 | $23.35 | $22.73 | $22.90 | $22.57 | 1,311,710 |
| 2017-07-25 | $23.29 | $23.46 | $22.91 | $23.10 | $22.77 | 1,760,430 |
| 2017-07-24 | $22.85 | $23.49 | $22.68 | $23.42 | $23.09 | 2,083,400 |
| 2017-07-21 | $23.20 | $23.55 | $22.90 | $23.12 | $22.79 | 1,789,350 |
| 2017-07-20 | $23.60 | $24.16 | $23.38 | $23.41 | $23.08 | 2,209,500 |
| 2017-07-19 | $23.50 | $23.68 | $23.08 | $23.66 | $23.32 | 1,941,550 |
| 2017-07-18 | $23.01 | $23.79 | $22.86 | $23.53 | $23.19 | 2,183,040 |
| 2017-07-17 | $25.23 | $25.69 | $23.34 | $23.34 | $23.01 | 4,484,940 |
| 2017-07-14 | $26.08 | $26.37 | $25.82 | $25.93 | $25.56 | 1,875,620 |
| 2017-07-13 | $26.72 | $26.73 | $25.91 | $26.11 | $25.74 | 2,485,610 |
| 2017-07-12 | $26.80 | $27.05 | $25.77 | $26.69 | $26.31 | 3,755,520 |
| 2017-07-11 | $27.05 | $27.47 | $26.73 | $26.79 | $26.41 | 2,652,710 |
| 2017-07-10 | $28.60 | $28.74 | $27.02 | $27.10 | $26.71 | 6,330,010 |
| 2017-07-07 | $29.32 | $29.87 | $28.81 | $29.30 | $28.88 | 6,042,640 |
| 2017-07-06 | $29.31 | $29.75 | $28.71 | $29.40 | $28.98 | 6,505,860 |
| 2017-07-05 | $28.59 | $29.75 | $28.41 | $29.45 | $29.03 | 7,184,270 |
| 2017-07-04 | $28.55 | $29.06 | $28.42 | $28.62 | $28.21 | 4,295,700 |
| 2017-07-03 | $28.20 | $28.83 | $28.05 | $28.70 | $28.29 | 4,682,670 |
| 2017-06-30 | $27.25 | $29.00 | $27.24 | $28.42 | $28.01 | 7,196,440 |
| 2017-06-29 | $27.08 | $27.69 | $27.02 | $27.48 | $27.09 | 3,209,230 |
| 2017-06-28 | $27.63 | $27.72 | $26.99 | $27.10 | $26.71 | 4,007,570 |
| 2017-06-27 | $27.63 | $28.96 | $27.61 | $28.01 | $27.61 | 5,857,010 |
| 2017-06-26 | $27.61 | $27.82 | $27.06 | $27.77 | $27.37 | 3,922,520 |
| 2017-06-23 | $28.05 | $28.29 | $26.71 | $27.61 | $27.22 | 6,478,440 |
| 2017-06-22 | $29.45 | $29.65 | $28.32 | $28.34 | $27.93 | 6,295,090 |
| 2017-06-21 | $30.09 | $30.28 | $29.41 | $29.63 | $29.21 | 6,990,110 |
| 2017-06-20 | $30.21 | $31.08 | $29.84 | $30.58 | $30.14 | 9,411,220 |
| 2017-06-19 | $29.50 | $30.80 | $29.21 | $29.83 | $29.40 | 6,855,530 |
| 2017-06-16 | $31.50 | $31.94 | $29.60 | $29.95 | $29.52 | 12,788,650 |
| 2017-06-15 | $31.02 | $33.29 | $31.02 | $32.05 | $31.59 | 15,765,470 |
| 2017-06-14 | $34.74 | $34.74 | $32.48 | $32.93 | $32.46 | 22,273,020 |
| 2017-06-13 | $31.58 | $31.58 | $31.58 | $31.58 | $31.13 | 674,190 |
| 2017-06-12 | $28.71 | $28.71 | $28.71 | $28.71 | $28.30 | 266,360 |
| 2017-06-09 | $26.10 | $26.10 | $26.10 | $26.10 | $25.73 | 95,950 |
| 2017-06-08 | $23.73 | $23.73 | $23.73 | $23.73 | $23.39 | 19,000 |
| 2017-06-07 | $21.57 | $21.57 | $21.57 | $21.57 | $21.26 | 7,170 |
| 2017-06-06 | $19.61 | $19.61 | $19.61 | $19.61 | $19.33 | 4,330 |
| 2017-06-05 | $17.83 | $17.83 | $17.83 | $17.83 | $17.58 | 5,030 |
| 2017-06-02 | $16.21 | $16.21 | $16.21 | $16.21 | $15.98 | 19,200 |