Deppon Logistics Company Ltd (603056) Exchange: SHG
Data as of Aug. 22, 2025
$16.65 ($-0.16) -0.95%
Deppon Logistics Company Ltd - Daily Information
Click for more stock information on Deppon Logistics Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $16.79 |
| Previous Close | $16.65 |
| High | $16.79 |
| Low | $16.58 |
| Adjusted Open | $16.79 |
| Previous Adjusted Close | $16.65 |
| Adjusted High | $16.79 |
| Adjusted Low | $16.58 |
Invest in Deppon Logistics Company Ltd (603056)
Historical Stock Data for Deppon Logistics Company Ltd (603056)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $16.79 | $16.79 | $16.58 | $16.65 | $16.65 | 18,476,040 |
| 2025-08-21 | $17.00 | $17.00 | $16.71 | $16.81 | $16.81 | 17,549,300 |
| 2025-08-20 | $16.60 | $17.00 | $16.46 | $16.96 | $16.96 | 22,616,520 |
| 2025-08-19 | $16.90 | $16.99 | $16.66 | $16.72 | $16.72 | 20,205,190 |
| 2025-08-18 | $16.80 | $17.13 | $16.74 | $16.91 | $16.91 | 30,485,220 |
| 2025-08-15 | $16.58 | $17.25 | $16.53 | $16.93 | $16.93 | 29,989,350 |
| 2025-08-14 | $16.93 | $17.58 | $16.66 | $16.72 | $16.72 | 48,564,570 |
| 2025-08-13 | $16.60 | $16.79 | $16.36 | $16.63 | $16.63 | 23,475,850 |
| 2025-08-12 | $16.46 | $16.97 | $16.44 | $16.61 | $16.61 | 27,852,520 |
| 2025-08-11 | $16.35 | $16.74 | $16.33 | $16.44 | $16.44 | 16,481,840 |
| 2025-08-08 | $16.85 | $16.85 | $16.46 | $16.48 | $16.48 | 22,067,850 |
| 2025-08-07 | $16.51 | $17.10 | $16.51 | $16.89 | $16.89 | 40,340,080 |
| 2025-08-06 | $16.35 | $16.49 | $16.12 | $16.48 | $16.48 | 17,153,200 |
| 2025-08-05 | $16.35 | $16.46 | $16.20 | $16.38 | $16.38 | 19,535,890 |
| 2025-08-04 | $16.05 | $16.50 | $15.85 | $16.33 | $16.33 | 27,918,270 |
| 2025-08-01 | $15.77 | $16.80 | $15.69 | $16.20 | $16.20 | 55,999,150 |
| 2025-07-31 | $15.94 | $16.09 | $15.51 | $15.56 | $15.56 | 22,050,680 |
| 2025-07-30 | $16.22 | $16.66 | $16.01 | $16.13 | $16.13 | 22,318,150 |
| 2025-07-29 | $15.97 | $16.20 | $15.78 | $16.15 | $16.15 | 18,942,570 |
| 2025-07-28 | $16.07 | $16.12 | $15.84 | $15.96 | $15.96 | 17,763,080 |
| 2025-07-25 | $16.12 | $16.57 | $16.02 | $16.16 | $16.16 | 35,175,700 |
| 2025-07-24 | $15.71 | $16.10 | $15.71 | $16.07 | $16.07 | 17,923,900 |
| 2025-07-23 | $15.85 | $15.98 | $15.73 | $15.76 | $15.76 | 10,923,100 |
| 2025-07-22 | $15.87 | $15.89 | $15.66 | $15.87 | $15.87 | 13,520,500 |
| 2025-07-21 | $15.90 | $16.02 | $15.80 | $15.91 | $15.91 | 14,221,700 |
| 2025-07-18 | $15.81 | $16.06 | $15.71 | $15.99 | $15.99 | 17,905,950 |
| 2025-07-17 | $15.70 | $16.06 | $15.67 | $15.81 | $15.81 | 10,221,810 |
| 2025-07-16 | $15.40 | $15.74 | $15.38 | $15.73 | $15.73 | 10,055,210 |
| 2025-07-15 | $15.81 | $15.97 | $15.42 | $15.59 | $15.59 | 20,462,560 |
| 2025-07-14 | $15.93 | $16.07 | $15.83 | $15.90 | $15.90 | 12,335,510 |
| 2025-07-11 | $16.04 | $16.10 | $15.81 | $15.93 | $15.93 | 23,214,230 |
| 2025-07-10 | $15.83 | $16.46 | $15.83 | $16.22 | $16.22 | 37,752,300 |
| 2025-07-09 | $15.95 | $16.06 | $15.80 | $15.88 | $15.88 | 14,141,500 |
| 2025-07-08 | $15.96 | $16.20 | $15.94 | $16.00 | $16.00 | 16,963,050 |
| 2025-07-07 | $15.70 | $15.92 | $15.61 | $15.91 | $15.91 | 13,773,300 |
| 2025-07-04 | $16.00 | $16.14 | $15.77 | $15.78 | $15.78 | 23,268,400 |
| 2025-07-03 | $15.80 | $16.10 | $15.76 | $15.92 | $15.92 | 17,000,000 |
| 2025-07-02 | $15.95 | $15.95 | $15.75 | $15.82 | $15.82 | 13,472,000 |
| 2025-06-30 | $16.07 | $16.08 | $15.82 | $15.92 | $15.92 | 22,244,870 |
| 2025-06-27 | $15.90 | $16.10 | $15.83 | $16.04 | $16.04 | 18,520,650 |
| 2025-06-26 | $16.06 | $16.12 | $15.82 | $15.83 | $15.83 | 21,216,600 |
| 2025-06-25 | $16.30 | $16.49 | $15.93 | $16.19 | $16.19 | 30,612,010 |
| 2025-06-24 | $16.20 | $17.08 | $16.20 | $16.50 | $16.50 | 54,374,230 |
| 2025-06-23 | $15.81 | $16.05 | $15.71 | $15.96 | $15.96 | 16,208,930 |
| 2025-06-20 | $15.92 | $16.07 | $15.75 | $15.82 | $15.82 | 18,908,900 |
| 2025-06-19 | $16.30 | $16.50 | $15.85 | $16.15 | $16.15 | 24,276,850 |
| 2025-06-18 | $16.79 | $16.89 | $16.19 | $16.33 | $16.33 | 23,697,930 |
| 2025-06-17 | $16.91 | $16.94 | $16.55 | $16.76 | $16.76 | 18,953,340 |
| 2025-06-13 | $17.37 | $17.48 | $16.67 | $16.80 | $16.80 | 43,111,050 |
| 2025-06-12 | $17.23 | $17.97 | $17.23 | $17.54 | $17.54 | 48,999,730 |
| 2025-06-11 | $17.50 | $17.85 | $17.12 | $17.46 | $17.46 | 39,929,200 |
| 2025-06-10 | $18.19 | $18.40 | $17.47 | $17.66 | $17.66 | 57,572,110 |
| 2025-06-09 | $17.32 | $18.61 | $17.29 | $18.01 | $18.01 | 80,070,120 |
| 2025-06-06 | $19.80 | $19.80 | $18.19 | $18.19 | $18.19 | 87,193,960 |
| 2025-06-05 | $21.89 | $22.34 | $19.94 | $20.21 | $20.21 | 129,378,450 |
| 2025-06-04 | $23.00 | $23.10 | $21.33 | $22.15 | $22.15 | 100,191,010 |
| 2025-06-03 | $22.88 | $22.88 | $21.74 | $22.88 | $22.88 | 91,176,600 |
| 2025-05-30 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 4,143,600 |
| 2025-05-29 | $18.01 | $18.91 | $18.00 | $18.91 | $18.91 | 40,063,020 |
| 2025-05-28 | $17.19 | $17.19 | $16.88 | $17.19 | $17.19 | 33,645,420 |
| 2025-05-27 | $15.47 | $15.63 | $15.12 | $15.63 | $15.63 | 43,354,240 |
| 2025-05-26 | $13.31 | $14.62 | $13.27 | $14.21 | $14.21 | 35,153,860 |
| 2025-05-23 | $13.52 | $13.60 | $13.29 | $13.29 | $13.29 | 8,401,300 |
| 2025-05-22 | $13.28 | $13.92 | $13.23 | $13.56 | $13.56 | 16,819,670 |
| 2025-05-21 | $13.24 | $13.40 | $13.18 | $13.32 | $13.32 | 5,449,800 |
| 2025-05-20 | $13.17 | $13.27 | $13.13 | $13.26 | $13.26 | 5,926,680 |
| 2025-05-19 | $13.16 | $13.21 | $13.14 | $13.18 | $13.18 | 4,055,800 |
| 2025-05-16 | $13.20 | $13.23 | $13.12 | $13.15 | $13.15 | 5,044,990 |
| 2025-05-15 | $13.30 | $13.35 | $13.16 | $13.21 | $13.21 | 6,705,380 |
| 2025-05-14 | $13.23 | $13.33 | $13.14 | $13.29 | $13.29 | 7,358,060 |
| 2025-05-13 | $13.27 | $13.33 | $13.16 | $13.21 | $13.21 | 6,776,860 |
| 2025-05-12 | $13.14 | $13.23 | $13.11 | $13.17 | $13.17 | 6,228,330 |
| 2025-05-09 | $13.28 | $13.28 | $13.09 | $13.14 | $13.14 | 5,302,200 |
| 2025-05-08 | $13.20 | $13.27 | $13.16 | $13.26 | $13.26 | 6,556,370 |
| 2025-05-07 | $13.18 | $13.40 | $13.05 | $13.22 | $13.22 | 12,262,470 |
| 2025-05-06 | $12.96 | $13.06 | $12.95 | $13.06 | $13.06 | 8,285,760 |
| 2025-04-30 | $13.00 | $13.06 | $12.90 | $12.95 | $12.95 | 8,028,240 |
| 2025-04-29 | $12.95 | $13.05 | $12.88 | $12.97 | $12.97 | 6,104,630 |
| 2025-04-28 | $13.39 | $13.42 | $12.96 | $13.02 | $13.02 | 13,574,000 |
| 2025-04-25 | $13.20 | $13.59 | $13.10 | $13.39 | $13.39 | 22,201,750 |
| 2025-04-24 | $13.71 | $13.77 | $13.55 | $13.59 | $13.59 | 10,616,100 |
| 2025-04-23 | $14.00 | $14.13 | $13.73 | $13.75 | $13.75 | 20,912,000 |
| 2025-04-22 | $13.99 | $14.34 | $13.72 | $13.94 | $13.94 | 35,473,000 |
| 2025-04-21 | $13.49 | $14.52 | $13.46 | $13.99 | $13.99 | 22,212,770 |
| 2025-04-18 | $13.44 | $13.54 | $13.39 | $13.47 | $13.47 | 4,984,580 |
| 2025-04-17 | $13.40 | $13.54 | $13.31 | $13.46 | $13.46 | 6,640,370 |
| 2025-04-16 | $13.50 | $13.67 | $13.32 | $13.48 | $13.48 | 8,192,100 |
| 2025-04-15 | $13.69 | $13.73 | $13.36 | $13.58 | $13.58 | 11,726,390 |
| 2025-04-14 | $14.41 | $14.91 | $13.53 | $13.69 | $13.69 | 26,386,660 |
| 2025-04-11 | $13.50 | $13.86 | $13.50 | $13.79 | $13.79 | 7,528,900 |
| 2025-04-10 | $13.45 | $13.85 | $13.41 | $13.61 | $13.61 | 9,245,380 |
| 2025-04-09 | $12.90 | $13.36 | $12.74 | $13.27 | $13.27 | 7,257,140 |
| 2025-04-08 | $13.00 | $13.25 | $12.88 | $13.13 | $13.13 | 8,859,360 |
| 2025-04-07 | $13.97 | $14.09 | $13.01 | $13.01 | $13.01 | 9,234,550 |
| 2025-04-03 | $14.44 | $14.66 | $14.35 | $14.46 | $14.46 | 4,902,920 |
| 2025-04-02 | $14.52 | $14.67 | $14.48 | $14.53 | $14.53 | 3,750,900 |
| 2025-04-01 | $14.61 | $14.79 | $14.48 | $14.51 | $14.51 | 4,004,460 |
| 2025-03-31 | $14.72 | $14.83 | $14.54 | $14.61 | $14.61 | 3,598,800 |
| 2025-03-28 | $14.91 | $14.96 | $14.71 | $14.78 | $14.78 | 2,745,330 |
| 2025-03-27 | $14.86 | $14.98 | $14.70 | $14.87 | $14.87 | 2,783,800 |
| 2025-03-26 | $14.92 | $14.99 | $14.86 | $14.88 | $14.88 | 2,918,700 |
| 2025-03-25 | $15.18 | $15.24 | $14.87 | $15.00 | $15.00 | 3,312,230 |
| 2025-03-24 | $15.04 | $15.34 | $14.99 | $15.18 | $15.18 | 5,642,200 |
| 2025-03-21 | $15.03 | $15.38 | $14.97 | $15.05 | $15.05 | 6,155,800 |
| 2025-03-20 | $15.04 | $15.25 | $15.02 | $15.09 | $15.09 | 3,504,600 |
| 2025-03-19 | $15.31 | $15.34 | $15.02 | $15.08 | $15.08 | 3,469,800 |
| 2025-03-18 | $15.27 | $15.34 | $15.15 | $15.32 | $15.32 | 3,353,250 |
| 2025-03-17 | $15.29 | $15.44 | $15.21 | $15.27 | $15.27 | 5,142,800 |
| 2025-03-14 | $15.15 | $15.52 | $15.08 | $15.25 | $15.25 | 7,299,350 |
| 2025-03-13 | $15.19 | $15.26 | $14.93 | $15.16 | $15.16 | 7,838,230 |
| 2025-03-12 | $15.39 | $15.47 | $15.07 | $15.20 | $15.20 | 9,315,860 |
| 2025-03-11 | $14.57 | $15.75 | $14.57 | $15.47 | $15.47 | 20,757,910 |
| 2025-03-10 | $14.50 | $14.78 | $14.37 | $14.72 | $14.72 | 7,291,910 |
| 2025-03-07 | $14.29 | $14.68 | $14.26 | $14.50 | $14.50 | 11,436,040 |
| 2025-03-06 | $14.13 | $14.20 | $14.05 | $14.12 | $14.12 | 4,221,520 |
| 2025-03-05 | $13.91 | $14.22 | $13.82 | $14.14 | $14.14 | 6,762,310 |
| 2025-03-04 | $13.80 | $14.00 | $13.80 | $13.91 | $13.91 | 3,718,800 |
| 2025-03-03 | $13.92 | $14.06 | $13.86 | $13.90 | $13.90 | 4,520,300 |
| 2025-02-28 | $14.20 | $14.25 | $13.90 | $13.93 | $13.93 | 5,892,500 |
| 2025-02-27 | $14.23 | $14.38 | $14.06 | $14.28 | $14.28 | 5,520,700 |
| 2025-02-26 | $14.25 | $14.43 | $14.13 | $14.22 | $14.22 | 5,226,300 |
| 2025-02-25 | $14.55 | $14.55 | $14.24 | $14.28 | $14.28 | 4,683,100 |
| 2025-02-24 | $14.70 | $14.95 | $14.55 | $14.66 | $14.66 | 6,085,200 |
| 2025-02-20 | $14.56 | $14.96 | $14.48 | $14.89 | $14.89 | 6,896,510 |
| 2025-02-19 | $14.45 | $14.60 | $14.41 | $14.57 | $14.57 | 4,193,700 |
| 2025-02-18 | $14.70 | $14.70 | $14.37 | $14.47 | $14.47 | 5,493,060 |
| 2025-02-17 | $14.25 | $14.87 | $14.15 | $14.70 | $14.70 | 11,639,970 |
| 2025-02-14 | $14.11 | $14.23 | $14.05 | $14.21 | $14.21 | 3,865,370 |
| 2025-02-13 | $14.26 | $14.32 | $14.05 | $14.11 | $14.11 | 3,489,170 |
| 2025-02-12 | $14.34 | $14.37 | $14.09 | $14.23 | $14.23 | 4,394,880 |
| 2025-02-11 | $13.96 | $14.20 | $13.90 | $14.19 | $14.19 | 5,175,570 |
| 2025-02-10 | $14.13 | $14.16 | $13.90 | $13.96 | $13.96 | 5,466,860 |
| 2025-02-07 | $14.20 | $14.25 | $14.03 | $14.14 | $14.14 | 5,060,340 |
| 2025-02-06 | $14.06 | $14.23 | $14.01 | $14.14 | $14.14 | 3,960,800 |
| 2025-02-05 | $14.54 | $14.58 | $13.88 | $14.10 | $14.10 | 7,132,360 |
| 2025-01-27 | $14.18 | $14.59 | $14.15 | $14.53 | $14.53 | 5,491,600 |
| 2025-01-24 | $14.19 | $14.27 | $14.08 | $14.18 | $14.18 | 3,096,500 |
| 2025-01-23 | $14.24 | $14.39 | $14.15 | $14.20 | $14.20 | 3,392,110 |
| 2025-01-22 | $14.25 | $14.28 | $14.08 | $14.15 | $14.15 | 2,456,350 |
| 2025-01-21 | $14.39 | $14.42 | $14.20 | $14.25 | $14.25 | 2,238,450 |
| 2025-01-20 | $14.43 | $14.57 | $14.31 | $14.35 | $14.35 | 3,009,300 |
| 2025-01-17 | $14.00 | $14.43 | $13.98 | $14.35 | $14.35 | 4,950,730 |
| 2025-01-16 | $14.02 | $14.18 | $13.79 | $14.07 | $14.07 | 6,140,100 |
| 2025-01-15 | $14.09 | $14.38 | $13.90 | $14.00 | $14.00 | 5,117,700 |
| 2025-01-14 | $13.71 | $14.14 | $13.71 | $14.13 | $14.13 | 5,479,980 |
| 2025-01-13 | $13.50 | $14.09 | $13.50 | $13.82 | $13.82 | 7,403,770 |
| 2025-01-09 | $13.58 | $13.62 | $13.46 | $13.51 | $13.51 | 3,218,800 |
| 2025-01-08 | $13.63 | $13.87 | $13.32 | $13.67 | $13.67 | 5,225,250 |
| 2025-01-07 | $13.60 | $13.79 | $13.45 | $13.69 | $13.69 | 4,572,740 |
| 2025-01-06 | $13.70 | $13.93 | $13.44 | $13.60 | $13.60 | 4,336,230 |
| 2025-01-03 | $13.88 | $14.22 | $13.73 | $13.79 | $13.79 | 6,077,800 |
| 2025-01-02 | $14.35 | $14.43 | $13.75 | $13.88 | $13.88 | 6,414,500 |
| 2024-12-31 | $14.45 | $14.51 | $14.17 | $14.33 | $14.33 | 6,228,820 |
| 2024-12-30 | $14.57 | $14.75 | $14.41 | $14.42 | $14.42 | 4,430,860 |
| 2024-12-27 | $14.61 | $14.72 | $14.50 | $14.64 | $14.64 | 4,642,700 |
| 2024-12-26 | $14.58 | $14.80 | $14.47 | $14.64 | $14.64 | 4,912,100 |
| 2024-12-25 | $14.60 | $14.67 | $14.32 | $14.59 | $14.59 | 5,538,300 |
| 2024-12-24 | $14.24 | $14.65 | $14.13 | $14.62 | $14.62 | 10,045,560 |
| 2024-12-23 | $14.00 | $14.25 | $13.95 | $14.12 | $14.12 | 7,146,460 |
| 2024-12-20 | $14.05 | $14.26 | $14.00 | $14.05 | $14.05 | 4,805,000 |
| 2024-12-19 | $13.95 | $14.05 | $13.77 | $14.03 | $14.03 | 4,545,000 |
| 2024-12-18 | $14.25 | $14.32 | $14.04 | $14.08 | $14.08 | 4,383,200 |
| 2024-12-17 | $14.28 | $14.48 | $14.12 | $14.18 | $14.18 | 5,409,830 |
| 2024-12-16 | $14.57 | $14.61 | $14.28 | $14.40 | $14.40 | 5,768,200 |
| 2024-12-13 | $14.72 | $14.85 | $14.49 | $14.57 | $14.57 | 8,653,900 |
| 2024-12-12 | $14.62 | $14.86 | $14.46 | $14.86 | $14.86 | 10,410,600 |
| 2024-12-11 | $14.64 | $14.75 | $14.55 | $14.62 | $14.62 | 7,465,400 |
| 2024-12-10 | $14.74 | $14.86 | $14.48 | $14.53 | $14.53 | 15,210,670 |
| 2024-12-09 | $14.37 | $14.57 | $14.26 | $14.37 | $14.37 | 5,688,100 |
| 2024-12-06 | $14.27 | $14.46 | $14.24 | $14.40 | $14.40 | 6,369,200 |
| 2024-12-05 | $14.18 | $14.32 | $14.12 | $14.31 | $14.31 | 7,039,270 |
| 2024-12-04 | $14.60 | $14.60 | $14.17 | $14.24 | $14.24 | 10,181,100 |
| 2024-12-03 | $14.61 | $14.81 | $14.48 | $14.60 | $14.60 | 10,213,050 |
| 2024-12-02 | $14.75 | $14.80 | $14.51 | $14.66 | $14.66 | 13,338,720 |
| 2024-11-29 | $14.35 | $14.97 | $14.35 | $14.78 | $14.78 | 18,584,300 |
| 2024-11-28 | $15.17 | $15.18 | $14.38 | $14.44 | $14.44 | 18,173,100 |
| 2024-11-27 | $14.36 | $15.16 | $14.00 | $14.93 | $14.93 | 33,584,280 |
| 2024-11-26 | $13.94 | $14.65 | $13.94 | $14.65 | $14.65 | 27,580,190 |
| 2024-11-25 | $13.41 | $13.53 | $13.18 | $13.32 | $13.32 | 6,000,100 |
| 2024-11-22 | $13.95 | $14.02 | $13.37 | $13.40 | $13.40 | 8,020,700 |
| 2024-11-21 | $13.90 | $13.96 | $13.82 | $13.86 | $13.86 | 4,249,600 |
| 2024-11-20 | $13.97 | $13.98 | $13.78 | $13.95 | $13.95 | 5,904,700 |
| 2024-11-19 | $13.80 | $13.96 | $13.70 | $13.96 | $13.96 | 6,225,090 |
| 2024-11-18 | $13.91 | $14.08 | $13.68 | $13.75 | $13.75 | 8,966,130 |
| 2024-11-15 | $13.87 | $14.06 | $13.81 | $13.90 | $13.90 | 7,551,000 |
| 2024-11-14 | $14.10 | $14.11 | $13.83 | $13.86 | $13.86 | 9,507,900 |
| 2024-11-13 | $14.08 | $14.26 | $13.94 | $14.17 | $14.17 | 7,219,590 |
| 2024-11-12 | $14.18 | $14.42 | $14.03 | $14.10 | $14.10 | 11,005,580 |
| 2024-11-11 | $14.19 | $14.25 | $13.90 | $14.20 | $14.20 | 14,373,750 |
| 2024-11-08 | $14.59 | $14.59 | $14.21 | $14.26 | $14.26 | 16,494,340 |
| 2024-11-07 | $14.21 | $14.56 | $14.13 | $14.48 | $14.48 | 14,863,800 |
| 2024-11-06 | $14.40 | $14.70 | $14.27 | $14.33 | $14.33 | 19,054,550 |
| 2024-11-05 | $14.44 | $14.48 | $14.25 | $14.40 | $14.40 | 16,882,510 |
| 2024-11-04 | $14.72 | $14.90 | $14.25 | $14.44 | $14.44 | 17,962,840 |
| 2024-11-01 | $14.20 | $14.85 | $13.75 | $14.70 | $14.70 | 20,374,740 |
| 2024-10-31 | $13.82 | $14.50 | $13.34 | $14.34 | $14.34 | 22,528,740 |
| 2024-10-30 | $13.96 | $14.23 | $13.80 | $14.05 | $14.05 | 9,058,060 |
| 2024-10-29 | $13.99 | $14.19 | $13.83 | $13.94 | $13.94 | 9,958,600 |
| 2024-10-28 | $13.82 | $14.02 | $13.63 | $13.99 | $13.99 | 8,840,400 |
| 2024-10-25 | $13.64 | $13.84 | $13.53 | $13.80 | $13.80 | 7,834,760 |
| 2024-10-24 | $13.88 | $13.94 | $13.55 | $13.58 | $13.58 | 12,532,550 |
| 2024-10-23 | $13.99 | $14.14 | $13.85 | $13.99 | $13.99 | 9,402,200 |
| 2024-10-22 | $13.88 | $14.05 | $13.65 | $14.03 | $14.03 | 15,195,990 |
| 2024-10-21 | $13.95 | $14.10 | $13.71 | $13.85 | $13.85 | 13,570,700 |
| 2024-10-18 | $13.41 | $14.16 | $13.36 | $13.93 | $13.93 | 18,240,710 |
| 2024-10-17 | $13.65 | $13.75 | $13.40 | $13.40 | $13.40 | 8,501,230 |
| 2024-10-16 | $13.21 | $13.69 | $13.15 | $13.65 | $13.65 | 10,787,500 |
| 2024-10-15 | $14.05 | $14.06 | $13.46 | $13.47 | $13.47 | 17,718,500 |
| 2024-10-14 | $14.37 | $14.45 | $13.78 | $14.05 | $14.05 | 17,854,090 |
| 2024-10-11 | $14.17 | $14.78 | $14.08 | $14.39 | $14.39 | 18,108,550 |
| 2024-10-10 | $14.11 | $14.70 | $14.02 | $14.17 | $14.17 | 17,009,600 |
| 2024-10-09 | $15.10 | $15.10 | $13.78 | $13.91 | $13.91 | 17,266,600 |
| 2024-10-08 | $16.80 | $16.80 | $14.62 | $15.12 | $15.12 | 22,241,800 |
| 2024-09-30 | $15.08 | $15.73 | $14.90 | $15.27 | $15.27 | 14,807,500 |
| 2024-09-27 | $14.08 | $14.55 | $13.95 | $14.30 | $14.30 | 6,489,600 |
| 2024-09-26 | $13.18 | $13.82 | $13.10 | $13.68 | $13.68 | 8,621,100 |
| 2024-09-25 | $13.52 | $13.84 | $13.18 | $13.22 | $13.22 | 10,671,330 |
| 2024-09-24 | $12.52 | $13.71 | $12.51 | $13.52 | $13.52 | 8,596,690 |
| 2024-09-23 | $12.40 | $12.60 | $12.37 | $12.46 | $12.46 | 3,693,500 |
| 2024-09-20 | $12.60 | $12.60 | $12.31 | $12.40 | $12.40 | 3,180,090 |
| 2024-09-19 | $12.17 | $12.62 | $12.08 | $12.49 | $12.49 | 5,992,900 |
| 2024-09-18 | $12.12 | $12.18 | $11.95 | $12.06 | $12.06 | 4,256,600 |
| 2024-09-13 | $12.24 | $12.35 | $12.06 | $12.07 | $12.07 | 2,554,900 |
| 2024-09-12 | $12.45 | $12.58 | $12.21 | $12.24 | $12.24 | 3,339,500 |
| 2024-09-11 | $12.53 | $12.67 | $12.37 | $12.48 | $12.48 | 2,321,830 |
| 2024-09-10 | $12.81 | $12.81 | $12.40 | $12.53 | $12.53 | 2,795,600 |
| 2024-09-09 | $12.80 | $12.93 | $12.71 | $12.74 | $12.74 | 2,951,700 |
| 2024-09-06 | $13.11 | $13.13 | $12.80 | $12.86 | $12.86 | 2,851,000 |
| 2024-09-05 | $13.20 | $13.33 | $13.03 | $13.11 | $13.11 | 2,992,350 |
| 2024-09-04 | $13.32 | $13.45 | $13.13 | $13.20 | $13.20 | 3,661,600 |
| 2024-09-03 | $13.35 | $13.58 | $13.23 | $13.36 | $13.36 | 5,028,700 |
| 2024-09-02 | $13.15 | $13.75 | $13.08 | $13.40 | $13.40 | 7,292,000 |
| 2024-08-30 | $12.76 | $13.44 | $12.71 | $13.15 | $13.15 | 5,301,690 |
| 2024-08-29 | $12.10 | $12.88 | $12.10 | $12.79 | $12.79 | 4,282,100 |
| 2024-08-28 | $12.10 | $12.35 | $11.98 | $12.22 | $12.22 | 2,529,600 |
| 2024-08-27 | $12.48 | $12.57 | $12.25 | $12.42 | $12.42 | 2,265,400 |
| 2024-08-26 | $12.65 | $12.67 | $12.48 | $12.59 | $12.59 | 2,391,200 |
| 2024-08-23 | $12.42 | $12.74 | $12.40 | $12.65 | $12.65 | 2,604,490 |
| 2024-08-22 | $12.81 | $12.86 | $12.46 | $12.50 | $12.50 | 3,052,900 |
| 2024-08-21 | $12.68 | $12.93 | $12.65 | $12.82 | $12.82 | 3,055,900 |
| 2024-08-20 | $13.21 | $13.27 | $12.78 | $12.82 | $12.82 | 5,299,940 |
| 2024-08-19 | $13.28 | $13.64 | $13.16 | $13.17 | $13.17 | 8,565,230 |
| 2024-08-16 | $13.18 | $13.70 | $13.18 | $13.39 | $13.39 | 10,746,200 |
| 2024-08-15 | $12.72 | $12.88 | $12.57 | $12.76 | $12.76 | 2,672,770 |
| 2024-08-14 | $12.83 | $12.83 | $12.61 | $12.72 | $12.72 | 1,897,300 |
| 2024-08-13 | $12.68 | $12.85 | $12.60 | $12.82 | $12.82 | 2,728,900 |
| 2024-08-12 | $12.75 | $12.83 | $12.65 | $12.72 | $12.72 | 2,106,630 |
| 2024-08-09 | $12.99 | $13.15 | $12.80 | $12.80 | $12.80 | 3,286,500 |
| 2024-08-08 | $12.71 | $13.00 | $12.53 | $12.93 | $12.93 | 4,002,200 |
| 2024-08-07 | $12.76 | $12.79 | $12.43 | $12.63 | $12.63 | 2,698,620 |
| 2024-08-06 | $12.55 | $12.76 | $12.50 | $12.72 | $12.72 | 3,823,200 |
| 2024-08-05 | $12.34 | $12.75 | $12.26 | $12.43 | $12.43 | 4,220,300 |
| 2024-08-02 | $12.44 | $12.68 | $12.33 | $12.48 | $12.48 | 3,386,800 |
| 2024-08-01 | $12.90 | $12.95 | $12.36 | $12.52 | $12.52 | 4,949,700 |
| 2024-07-31 | $12.23 | $12.90 | $12.17 | $12.89 | $12.89 | 5,436,500 |
| 2024-07-30 | $12.35 | $12.45 | $12.16 | $12.19 | $12.19 | 3,141,500 |
| 2024-07-29 | $12.34 | $12.46 | $12.25 | $12.40 | $12.40 | 2,903,710 |
| 2024-07-26 | $12.27 | $12.45 | $12.09 | $12.36 | $12.36 | 2,110,000 |
| 2024-07-25 | $12.45 | $12.50 | $12.27 | $12.33 | $12.33 | 2,785,800 |
| 2024-07-24 | $12.51 | $12.64 | $12.39 | $12.45 | $12.45 | 3,833,200 |
| 2024-07-23 | $13.01 | $13.25 | $12.62 | $12.70 | $12.70 | 5,581,370 |
| 2024-07-22 | $12.90 | $12.96 | $12.76 | $12.79 | $12.79 | 2,208,000 |
| 2024-07-19 | $12.96 | $13.01 | $12.75 | $12.86 | $12.86 | 2,395,000 |
| 2024-07-18 | $12.88 | $13.08 | $12.79 | $13.06 | $13.06 | 2,960,990 |
| 2024-07-17 | $12.88 | $13.09 | $12.72 | $13.03 | $13.03 | 3,063,500 |
| 2024-07-16 | $13.01 | $13.09 | $12.85 | $12.94 | $12.94 | 2,844,080 |
| 2024-07-15 | $13.10 | $13.28 | $13.02 | $13.09 | $13.09 | 2,887,600 |
| 2024-07-12 | $13.21 | $13.22 | $12.98 | $13.13 | $13.13 | 2,892,700 |
| 2024-07-11 | $12.89 | $13.35 | $12.71 | $13.22 | $13.22 | 6,438,770 |
| 2024-07-10 | $12.76 | $12.84 | $12.63 | $12.67 | $12.67 | 1,983,300 |
| 2024-07-09 | $12.58 | $12.81 | $12.43 | $12.76 | $12.76 | 3,357,370 |
| 2024-07-08 | $12.83 | $12.92 | $12.55 | $12.58 | $12.58 | 2,692,730 |
| 2024-07-05 | $12.62 | $12.96 | $12.52 | $12.90 | $12.90 | 3,710,740 |
| 2024-07-04 | $12.91 | $12.93 | $12.52 | $12.61 | $12.61 | 7,231,270 |
| 2024-07-03 | $13.17 | $13.17 | $12.66 | $12.88 | $12.88 | 7,079,100 |
| 2024-07-02 | $13.38 | $13.38 | $13.18 | $13.22 | $13.22 | 2,980,100 |
| 2024-07-01 | $13.15 | $13.39 | $13.03 | $13.30 | $13.30 | 3,445,320 |
| 2024-06-28 | $13.19 | $13.35 | $13.03 | $13.10 | $13.10 | 3,607,000 |
| 2024-06-27 | $13.26 | $13.30 | $13.05 | $13.11 | $13.11 | 3,010,990 |
| 2024-06-26 | $13.21 | $13.35 | $13.04 | $13.28 | $13.28 | 2,350,690 |
| 2024-06-25 | $13.18 | $13.47 | $13.15 | $13.24 | $13.24 | 2,749,680 |
| 2024-06-24 | $13.42 | $13.42 | $13.07 | $13.15 | $13.15 | 3,549,020 |
| 2024-06-21 | $13.36 | $13.48 | $13.20 | $13.39 | $13.39 | 3,064,630 |
| 2024-06-20 | $13.77 | $13.93 | $13.32 | $13.35 | $13.35 | 6,836,600 |
| 2024-06-19 | $14.01 | $14.08 | $13.77 | $13.83 | $13.83 | 3,720,520 |
| 2024-06-18 | $13.93 | $14.09 | $13.88 | $14.01 | $14.01 | 3,487,420 |
| 2024-06-17 | $13.82 | $14.05 | $13.75 | $13.94 | $13.94 | 3,693,900 |
| 2024-06-14 | $14.00 | $14.09 | $13.73 | $13.96 | $13.96 | 3,899,220 |
| 2024-06-13 | $14.44 | $14.44 | $13.88 | $13.99 | $13.99 | 6,568,880 |
| 2024-06-12 | $14.68 | $14.73 | $14.40 | $14.40 | $14.40 | 3,759,000 |
| 2024-06-11 | $14.70 | $14.80 | $14.51 | $14.66 | $14.66 | 2,590,190 |
| 2024-06-07 | $14.90 | $14.90 | $14.66 | $14.76 | $14.76 | 2,398,110 |
| 2024-06-06 | $15.04 | $15.09 | $14.72 | $14.85 | $14.85 | 3,222,900 |
| 2024-06-05 | $15.15 | $15.37 | $14.80 | $14.91 | $14.91 | 4,404,900 |
| 2024-06-04 | $14.89 | $15.29 | $14.73 | $15.14 | $15.14 | 3,427,100 |
| 2024-06-03 | $15.34 | $15.34 | $14.83 | $14.92 | $14.92 | 4,157,610 |
| 2024-05-31 | $15.39 | $15.55 | $15.21 | $15.27 | $15.27 | 2,049,890 |
| 2024-05-30 | $15.74 | $15.74 | $15.26 | $15.34 | $15.34 | 2,609,600 |
| 2024-05-29 | $15.74 | $16.02 | $15.65 | $15.79 | $15.79 | 2,821,120 |
| 2024-05-28 | $16.01 | $16.08 | $15.62 | $15.82 | $15.82 | 4,310,930 |
| 2024-05-27 | $15.57 | $16.14 | $15.54 | $16.11 | $16.11 | 4,986,100 |
| 2024-05-24 | $15.78 | $16.00 | $15.44 | $15.50 | $15.50 | 4,282,900 |
| 2024-05-23 | $16.13 | $16.19 | $15.66 | $15.94 | $15.94 | 4,644,420 |
| 2024-05-22 | $16.48 | $16.67 | $16.10 | $16.12 | $16.12 | 3,860,210 |
| 2024-05-21 | $16.15 | $16.66 | $16.05 | $16.55 | $16.55 | 6,749,500 |
| 2024-05-20 | $15.97 | $16.75 | $15.90 | $16.18 | $16.18 | 10,559,220 |
| 2024-05-17 | $15.68 | $16.38 | $15.68 | $15.96 | $15.96 | 7,506,320 |
| 2024-05-16 | $15.45 | $15.99 | $15.45 | $15.64 | $15.64 | 7,099,520 |
| 2024-05-15 | $15.65 | $15.76 | $15.33 | $15.43 | $15.43 | 6,009,900 |
| 2024-05-14 | $15.65 | $15.86 | $15.55 | $15.65 | $15.65 | 6,061,110 |
| 2024-05-13 | $15.75 | $16.14 | $15.46 | $15.59 | $15.59 | 8,773,870 |
| 2024-05-10 | $16.40 | $16.50 | $15.82 | $15.85 | $15.85 | 6,553,500 |
| 2024-05-09 | $16.02 | $16.49 | $16.02 | $16.38 | $16.38 | 3,938,600 |
| 2024-05-08 | $16.21 | $16.41 | $16.08 | $16.10 | $16.10 | 4,169,500 |
| 2024-05-07 | $16.28 | $16.54 | $16.23 | $16.30 | $16.30 | 3,649,600 |
| 2024-05-06 | $16.86 | $16.86 | $16.00 | $16.37 | $16.37 | 7,258,200 |
| 2024-04-30 | $16.58 | $16.71 | $16.23 | $16.64 | $16.64 | 5,646,050 |
| 2024-04-29 | $16.63 | $17.06 | $16.46 | $16.70 | $16.70 | 6,805,760 |
| 2024-04-26 | $17.18 | $17.33 | $16.36 | $16.63 | $16.63 | 6,845,600 |
| 2024-04-25 | $16.78 | $17.36 | $16.63 | $17.22 | $17.22 | 6,158,800 |
| 2024-04-24 | $16.50 | $16.90 | $16.46 | $16.81 | $16.81 | 3,433,400 |
| 2024-04-23 | $16.71 | $16.74 | $16.25 | $16.55 | $16.55 | 4,257,900 |
| 2024-04-22 | $16.35 | $16.77 | $16.13 | $16.56 | $16.56 | 4,803,640 |
| 2024-04-19 | $16.52 | $16.85 | $16.34 | $16.34 | $16.34 | 4,916,300 |
| 2024-04-18 | $16.25 | $16.66 | $16.06 | $16.52 | $16.52 | 5,046,850 |
| 2024-04-17 | $16.00 | $16.38 | $15.82 | $16.31 | $16.31 | 3,930,940 |
| 2024-04-16 | $16.04 | $16.46 | $15.97 | $16.00 | $16.00 | 4,791,630 |
| 2024-04-15 | $15.96 | $16.50 | $15.81 | $16.37 | $16.37 | 4,896,680 |
| 2024-04-12 | $15.67 | $16.13 | $15.64 | $16.01 | $16.01 | 3,254,000 |
| 2024-04-11 | $15.83 | $16.29 | $15.71 | $15.80 | $15.80 | 4,113,470 |
| 2024-04-10 | $15.62 | $15.86 | $15.62 | $15.81 | $15.81 | 2,870,650 |
| 2024-04-09 | $15.56 | $15.90 | $15.55 | $15.71 | $15.71 | 2,641,800 |
| 2024-04-08 | $15.87 | $16.06 | $15.61 | $15.68 | $15.68 | 3,553,800 |
| 2024-04-03 | $16.13 | $16.13 | $15.85 | $15.95 | $15.95 | 2,915,040 |
| 2024-04-02 | $15.73 | $16.06 | $15.59 | $15.96 | $15.96 | 4,027,290 |
| 2024-04-01 | $15.85 | $16.15 | $15.57 | $15.69 | $15.69 | 5,195,180 |
| 2024-03-29 | $15.26 | $15.76 | $15.08 | $15.72 | $15.72 | 3,434,400 |
| 2024-03-28 | $15.07 | $15.36 | $15.06 | $15.24 | $15.24 | 3,381,290 |
| 2024-03-27 | $15.46 | $15.55 | $15.05 | $15.08 | $15.08 | 4,090,100 |
| 2024-03-26 | $15.59 | $15.66 | $15.19 | $15.32 | $15.32 | 3,415,100 |
| 2024-03-25 | $15.73 | $15.85 | $15.52 | $15.57 | $15.57 | 3,028,350 |
| 2024-03-22 | $15.99 | $16.23 | $15.73 | $15.80 | $15.80 | 3,622,950 |
| 2024-03-21 | $16.02 | $16.29 | $15.79 | $16.04 | $16.04 | 4,505,810 |
| 2024-03-20 | $15.18 | $16.14 | $15.14 | $16.14 | $16.14 | 7,558,940 |
| 2024-03-19 | $15.63 | $15.63 | $15.15 | $15.28 | $15.28 | 3,767,680 |
| 2024-03-18 | $15.10 | $15.62 | $15.00 | $15.60 | $15.60 | 5,077,980 |
| 2024-03-15 | $15.39 | $15.40 | $14.95 | $15.14 | $15.14 | 3,810,780 |
| 2024-03-14 | $15.64 | $15.77 | $15.08 | $15.21 | $15.21 | 7,071,540 |
| 2024-03-13 | $14.96 | $15.94 | $14.83 | $15.70 | $15.70 | 10,313,200 |
| 2024-03-12 | $14.51 | $15.00 | $14.26 | $14.97 | $14.97 | 6,307,150 |
| 2024-03-11 | $14.46 | $14.51 | $14.10 | $14.35 | $14.35 | 4,480,310 |
| 2024-03-08 | $14.72 | $15.06 | $14.35 | $14.42 | $14.42 | 6,685,920 |
| 2024-03-07 | $14.50 | $14.88 | $14.38 | $14.80 | $14.80 | 10,708,660 |
| 2024-03-06 | $14.15 | $14.30 | $13.99 | $14.02 | $14.02 | 3,833,400 |
| 2024-03-05 | $14.49 | $14.52 | $14.19 | $14.26 | $14.26 | 4,616,270 |
| 2024-03-04 | $14.75 | $14.80 | $14.40 | $14.52 | $14.52 | 3,541,790 |
| 2024-03-01 | $14.75 | $15.24 | $14.61 | $14.74 | $14.74 | 4,377,740 |
| 2024-02-29 | $14.20 | $14.82 | $14.15 | $14.81 | $14.81 | 4,708,640 |
| 2024-02-28 | $14.42 | $14.65 | $14.22 | $14.22 | $14.22 | 4,242,290 |
| 2024-02-27 | $14.48 | $14.70 | $14.22 | $14.51 | $14.51 | 4,036,010 |
| 2024-02-26 | $14.87 | $15.10 | $14.43 | $14.48 | $14.48 | 4,961,180 |
| 2024-02-23 | $14.61 | $14.63 | $14.10 | $14.58 | $14.58 | 4,443,960 |
| 2024-02-22 | $14.40 | $14.84 | $14.31 | $14.50 | $14.50 | 3,228,440 |
| 2024-02-21 | $14.43 | $14.86 | $14.16 | $14.49 | $14.49 | 3,322,100 |
| 2024-02-20 | $14.80 | $14.80 | $14.36 | $14.46 | $14.46 | 2,477,600 |
| 2024-02-19 | $14.84 | $14.85 | $14.40 | $14.59 | $14.59 | 5,717,340 |
| 2024-02-08 | $14.73 | $15.80 | $14.60 | $14.62 | $14.62 | 7,737,730 |
| 2024-02-07 | $13.63 | $14.77 | $13.60 | $14.71 | $14.71 | 8,038,560 |
| 2024-02-06 | $12.65 | $13.59 | $12.21 | $13.51 | $13.51 | 5,034,130 |
| 2024-02-05 | $12.77 | $12.95 | $11.71 | $12.91 | $12.91 | 7,599,860 |
| 2024-02-02 | $13.29 | $13.39 | $12.45 | $12.84 | $12.84 | 5,333,020 |
| 2024-02-01 | $13.28 | $13.75 | $13.03 | $13.21 | $13.21 | 3,383,910 |
| 2024-01-31 | $13.58 | $13.72 | $13.20 | $13.29 | $13.29 | 2,131,530 |
| 2024-01-30 | $14.08 | $14.33 | $13.60 | $13.75 | $13.75 | 3,903,160 |
| 2024-01-29 | $14.40 | $14.57 | $13.89 | $14.21 | $14.21 | 4,779,680 |
| 2024-01-26 | $14.11 | $14.51 | $14.05 | $14.39 | $14.39 | 2,493,510 |
| 2024-01-25 | $13.72 | $14.12 | $13.50 | $14.10 | $14.10 | 2,660,700 |
| 2024-01-24 | $13.64 | $13.70 | $13.12 | $13.63 | $13.63 | 3,177,560 |
| 2024-01-23 | $13.23 | $13.40 | $12.79 | $13.25 | $13.25 | 2,971,290 |
| 2024-01-22 | $13.89 | $14.04 | $13.15 | $13.27 | $13.27 | 3,712,900 |
| 2024-01-19 | $14.22 | $14.25 | $13.92 | $13.98 | $13.98 | 3,469,780 |
| 2024-01-18 | $14.30 | $14.31 | $13.62 | $14.18 | $14.18 | 3,986,870 |
| 2024-01-17 | $14.65 | $14.72 | $14.27 | $14.30 | $14.30 | 2,187,710 |
| 2024-01-16 | $14.68 | $14.85 | $14.47 | $14.65 | $14.65 | 2,050,700 |
| 2024-01-15 | $14.66 | $14.97 | $14.55 | $14.75 | $14.75 | 2,621,160 |
| 2024-01-12 | $14.73 | $14.94 | $14.65 | $14.69 | $14.69 | 1,795,850 |
| 2024-01-11 | $14.51 | $14.78 | $14.51 | $14.72 | $14.72 | 2,638,830 |
| 2024-01-10 | $14.45 | $14.68 | $14.33 | $14.55 | $14.55 | 2,085,110 |
| 2024-01-09 | $14.49 | $14.63 | $14.38 | $14.44 | $14.44 | 1,953,600 |
| 2024-01-08 | $14.68 | $14.78 | $14.52 | $14.55 | $14.55 | 2,051,000 |
| 2024-01-05 | $14.79 | $14.83 | $14.60 | $14.74 | $14.74 | 2,588,150 |
| 2024-01-04 | $14.82 | $14.90 | $14.60 | $14.79 | $14.79 | 2,704,630 |
| 2024-01-03 | $14.74 | $14.87 | $14.60 | $14.78 | $14.78 | 2,398,270 |
| 2024-01-02 | $14.43 | $14.82 | $14.25 | $14.75 | $14.75 | 2,884,000 |
| 2024-01-01 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
| 2023-12-29 | $14.22 | $14.50 | $14.17 | $14.47 | $14.47 | 2,600,600 |
| 2023-12-28 | $13.74 | $14.50 | $13.62 | $14.23 | $14.23 | 4,334,910 |
| 2023-12-27 | $13.72 | $13.80 | $13.51 | $13.72 | $13.72 | 2,267,380 |
| 2023-12-26 | $13.84 | $13.92 | $13.66 | $13.74 | $13.74 | 2,000,400 |
| 2023-12-25 | $13.97 | $13.98 | $13.80 | $13.85 | $13.85 | 2,360,400 |
| 2023-12-22 | $14.08 | $14.15 | $13.70 | $14.07 | $14.07 | 4,146,050 |
| 2023-12-21 | $13.85 | $14.09 | $13.66 | $13.91 | $13.91 | 3,119,400 |
| 2023-12-20 | $14.15 | $14.17 | $13.84 | $13.87 | $13.87 | 1,744,800 |
| 2023-12-19 | $14.22 | $14.24 | $13.98 | $14.10 | $14.10 | 1,862,600 |
| 2023-12-18 | $14.20 | $14.31 | $14.09 | $14.21 | $14.21 | 1,452,650 |
| 2023-12-14 | $14.40 | $14.55 | $14.34 | $14.36 | $14.36 | 1,681,090 |
| 2023-12-13 | $14.48 | $14.56 | $14.23 | $14.26 | $14.26 | 1,856,490 |
| 2023-12-12 | $14.35 | $14.58 | $14.29 | $14.50 | $14.50 | 2,375,000 |
| 2023-12-11 | $13.86 | $14.53 | $13.65 | $14.44 | $14.44 | 4,977,320 |
| 2023-12-08 | $14.01 | $14.13 | $13.90 | $13.92 | $13.92 | 2,464,140 |
| 2023-12-07 | $14.03 | $14.08 | $13.77 | $13.98 | $13.98 | 3,182,750 |
| 2023-12-06 | $14.15 | $14.30 | $13.92 | $14.03 | $14.03 | 3,466,300 |
| 2023-12-05 | $14.50 | $14.54 | $14.12 | $14.17 | $14.17 | 3,060,100 |
| 2023-12-04 | $14.52 | $14.73 | $14.40 | $14.50 | $14.50 | 2,496,290 |
| 2023-12-01 | $14.75 | $14.83 | $14.47 | $14.57 | $14.57 | 2,912,200 |
| 2023-11-30 | $14.79 | $14.84 | $14.60 | $14.70 | $14.70 | 1,922,700 |
| 2023-11-29 | $14.81 | $14.98 | $14.66 | $14.71 | $14.71 | 1,790,700 |
| 2023-11-28 | $14.85 | $14.92 | $14.70 | $14.79 | $14.79 | 1,642,200 |
| 2023-11-27 | $14.73 | $14.97 | $14.51 | $14.81 | $14.81 | 2,487,820 |
| 2023-11-24 | $14.90 | $14.92 | $14.61 | $14.73 | $14.73 | 2,077,170 |
| 2023-11-23 | $14.68 | $14.87 | $14.61 | $14.87 | $14.87 | 1,749,200 |
| 2023-11-22 | $14.86 | $14.98 | $14.69 | $14.72 | $14.72 | 1,743,640 |
| 2023-11-21 | $14.78 | $14.95 | $14.70 | $14.83 | $14.83 | 2,263,900 |
| 2023-11-20 | $14.95 | $15.05 | $14.68 | $14.77 | $14.77 | 3,749,300 |
| 2023-11-17 | $14.60 | $14.92 | $14.51 | $14.91 | $14.91 | 2,267,690 |
| 2023-11-16 | $14.84 | $14.89 | $14.68 | $14.69 | $14.69 | 2,356,700 |
| 2023-11-15 | $14.70 | $15.00 | $14.70 | $14.84 | $14.84 | 2,474,100 |
| 2023-11-14 | $14.71 | $14.86 | $14.64 | $14.73 | $14.73 | 2,099,290 |
| 2023-11-13 | $14.80 | $14.98 | $14.49 | $14.69 | $14.69 | 3,433,970 |
| 2023-11-10 | $15.08 | $15.11 | $14.59 | $14.84 | $14.84 | 3,763,300 |
| 2023-11-09 | $15.11 | $15.43 | $15.03 | $15.16 | $15.16 | 3,890,330 |
| 2023-11-08 | $15.31 | $15.34 | $15.07 | $15.19 | $15.19 | 2,775,260 |
| 2023-11-07 | $15.36 | $15.36 | $15.09 | $15.28 | $15.28 | 2,213,930 |
| 2023-11-06 | $15.33 | $15.60 | $15.29 | $15.34 | $15.34 | 3,080,630 |
| 2023-11-03 | $15.15 | $15.29 | $14.98 | $15.19 | $15.19 | 2,596,000 |
| 2023-11-02 | $15.20 | $15.25 | $15.00 | $15.08 | $15.08 | 2,273,300 |
| 2023-11-01 | $14.94 | $15.11 | $14.80 | $15.10 | $15.10 | 2,612,600 |
| 2023-10-31 | $15.13 | $15.13 | $14.68 | $14.95 | $14.95 | 3,399,830 |
| 2023-10-30 | $14.69 | $14.90 | $14.58 | $14.88 | $14.88 | 3,098,800 |
| 2023-10-27 | $14.10 | $14.76 | $14.02 | $14.67 | $14.67 | 3,849,780 |
| 2023-10-26 | $14.06 | $14.14 | $13.89 | $14.09 | $14.09 | 2,177,900 |
| 2023-10-25 | $14.31 | $14.56 | $14.07 | $14.13 | $14.13 | 3,703,780 |
| 2023-10-24 | $13.95 | $14.50 | $13.89 | $14.29 | $14.29 | 3,075,620 |
| 2023-10-23 | $14.18 | $14.27 | $13.88 | $13.94 | $13.94 | 3,663,000 |
| 2023-10-20 | $14.29 | $14.46 | $14.16 | $14.17 | $14.17 | 2,095,990 |
| 2023-10-19 | $14.30 | $14.69 | $14.25 | $14.30 | $14.30 | 2,179,450 |
| 2023-10-18 | $14.88 | $14.88 | $14.54 | $14.58 | $14.58 | 1,186,200 |
| 2023-10-17 | $14.88 | $14.91 | $14.59 | $14.78 | $14.78 | 1,907,870 |
| 2023-10-16 | $14.79 | $14.92 | $14.75 | $14.87 | $14.87 | 1,650,430 |
| 2023-10-13 | $14.89 | $14.89 | $14.66 | $14.74 | $14.74 | 2,394,900 |
| 2023-10-12 | $14.97 | $15.04 | $14.82 | $14.98 | $14.98 | 1,677,240 |
| 2023-10-11 | $15.07 | $15.07 | $14.83 | $14.86 | $14.86 | 2,132,600 |
| 2023-10-10 | $15.23 | $15.33 | $15.00 | $15.07 | $15.07 | 1,619,300 |
| 2023-10-09 | $15.39 | $15.41 | $15.15 | $15.23 | $15.23 | 1,714,600 |
| 2023-09-28 | $15.58 | $15.63 | $15.33 | $15.42 | $15.42 | 2,006,840 |
| 2023-09-27 | $15.32 | $15.64 | $15.25 | $15.58 | $15.58 | 2,550,210 |
| 2023-09-26 | $15.56 | $15.56 | $15.32 | $15.32 | $15.32 | 1,389,120 |
| 2023-09-25 | $15.83 | $15.85 | $15.46 | $15.55 | $15.55 | 2,367,500 |
| 2023-09-22 | $15.67 | $15.88 | $15.61 | $15.87 | $15.87 | 1,261,300 |
| 2023-09-21 | $15.64 | $15.92 | $15.64 | $15.71 | $15.71 | 1,733,290 |
| 2023-09-20 | $15.91 | $15.96 | $15.74 | $15.77 | $15.77 | 1,369,790 |
| 2023-09-19 | $16.07 | $16.19 | $15.77 | $16.00 | $16.00 | 1,760,600 |
| 2023-09-18 | $15.88 | $16.20 | $15.82 | $16.17 | $16.17 | 2,082,660 |
| 2023-09-15 | $15.90 | $16.05 | $15.79 | $16.00 | $16.00 | 1,890,580 |
| 2023-09-14 | $16.03 | $16.08 | $15.68 | $15.75 | $15.75 | 1,940,010 |
| 2023-09-13 | $16.31 | $16.36 | $15.92 | $16.00 | $16.00 | 1,417,200 |
| 2023-09-12 | $16.28 | $16.38 | $16.15 | $16.27 | $16.27 | 1,434,090 |
| 2023-09-11 | $15.89 | $16.42 | $15.81 | $16.28 | $16.28 | 2,762,900 |
| 2023-09-08 | $15.92 | $16.06 | $15.75 | $15.75 | $15.75 | 1,073,650 |
| 2023-09-07 | $16.17 | $16.23 | $15.99 | $16.03 | $16.03 | 1,740,560 |
| 2023-09-06 | $16.20 | $16.32 | $15.91 | $16.20 | $16.20 | 2,552,600 |
| 2023-09-05 | $16.31 | $16.58 | $16.20 | $16.25 | $16.25 | 2,031,410 |
| 2023-09-04 | $15.94 | $16.46 | $15.80 | $16.30 | $16.30 | 3,986,470 |
| 2023-09-01 | $15.76 | $16.03 | $15.71 | $15.78 | $15.78 | 1,718,270 |
| 2023-08-31 | $15.78 | $15.92 | $15.65 | $15.70 | $15.70 | 1,547,200 |
| 2023-08-30 | $15.78 | $15.92 | $15.62 | $15.79 | $15.79 | 2,418,000 |
| 2023-08-29 | $15.35 | $15.82 | $15.24 | $15.78 | $15.78 | 3,606,110 |
| 2023-08-28 | $16.05 | $16.05 | $15.19 | $15.25 | $15.25 | 3,389,340 |
| 2023-08-25 | $15.35 | $15.57 | $15.13 | $15.36 | $15.36 | 2,627,920 |
| 2023-08-24 | $15.55 | $15.66 | $15.40 | $15.51 | $15.51 | 2,427,810 |
| 2023-08-23 | $15.74 | $16.05 | $15.37 | $15.49 | $15.49 | 5,062,640 |
| 2023-08-22 | $16.19 | $16.35 | $15.63 | $15.72 | $15.72 | 8,796,220 |
| 2023-08-21 | $16.68 | $16.68 | $16.10 | $16.20 | $16.20 | 3,326,550 |
| 2023-08-18 | $16.95 | $17.23 | $16.68 | $16.68 | $16.68 | 3,319,380 |
| 2023-08-17 | $17.01 | $17.30 | $16.05 | $17.09 | $17.09 | 5,440,470 |
| 2023-08-16 | $16.90 | $17.01 | $16.80 | $16.84 | $16.84 | 2,012,890 |
| 2023-08-15 | $17.20 | $17.20 | $16.80 | $16.94 | $16.94 | 2,056,900 |
| 2023-08-14 | $16.91 | $17.07 | $16.75 | $17.00 | $17.00 | 2,357,370 |
| 2023-08-11 | $17.23 | $17.30 | $16.97 | $17.00 | $17.00 | 1,953,000 |
| 2023-08-10 | $17.12 | $17.47 | $16.96 | $17.25 | $17.25 | 2,386,640 |
| 2023-08-09 | $17.25 | $17.25 | $16.95 | $17.12 | $17.12 | 1,812,700 |
| 2023-08-08 | $17.22 | $17.31 | $16.95 | $17.30 | $17.30 | 2,707,680 |
| 2023-08-07 | $17.15 | $17.33 | $17.04 | $17.22 | $17.22 | 2,555,470 |
| 2023-08-04 | $17.58 | $17.75 | $17.17 | $17.20 | $17.20 | 4,448,230 |
| 2023-08-03 | $17.85 | $17.85 | $17.40 | $17.55 | $17.55 | 4,522,690 |
| 2023-08-02 | $17.82 | $17.98 | $17.49 | $17.86 | $17.86 | 4,414,060 |
| 2023-08-01 | $17.71 | $18.15 | $17.51 | $17.99 | $17.99 | 5,303,240 |
| 2023-07-31 | $17.50 | $17.99 | $17.31 | $17.72 | $17.72 | 8,120,300 |
| 2023-07-28 | $17.78 | $17.91 | $17.35 | $17.59 | $17.59 | 8,245,990 |
| 2023-07-27 | $16.57 | $17.88 | $16.48 | $17.70 | $17.70 | 14,440,760 |
| 2023-07-26 | $16.53 | $16.78 | $16.37 | $16.65 | $16.65 | 4,516,660 |
| 2023-07-25 | $16.36 | $16.78 | $16.19 | $16.53 | $16.53 | 6,685,330 |
| 2023-07-24 | $16.39 | $16.40 | $15.88 | $16.27 | $16.27 | 5,769,600 |
| 2023-07-21 | $16.00 | $16.42 | $15.88 | $16.37 | $16.37 | 7,742,390 |
| 2023-07-20 | $16.34 | $16.38 | $16.00 | $16.07 | $16.07 | 5,404,440 |
| 2023-07-19 | $15.93 | $16.52 | $15.72 | $16.37 | $16.37 | 8,141,020 |
| 2023-07-18 | $15.52 | $16.10 | $15.27 | $15.95 | $15.95 | 7,374,630 |
| 2023-07-17 | $15.82 | $16.09 | $15.30 | $15.42 | $15.42 | 4,403,730 |
| 2023-07-14 | $15.71 | $15.84 | $15.56 | $15.62 | $15.62 | 3,039,870 |
| 2023-07-13 | $15.49 | $16.40 | $15.47 | $15.84 | $15.84 | 6,353,260 |
| 2023-07-12 | $15.70 | $15.77 | $15.47 | $15.52 | $15.52 | 3,890,270 |
| 2023-07-11 | $15.80 | $15.94 | $15.59 | $15.73 | $15.73 | 3,956,600 |
| 2023-07-10 | $15.94 | $16.13 | $15.76 | $15.81 | $15.81 | 5,328,500 |
| 2023-07-07 | $15.84 | $16.05 | $15.66 | $15.91 | $15.91 | 5,027,080 |
| 2023-07-06 | $16.05 | $16.05 | $15.76 | $15.86 | $15.86 | 5,083,070 |
| 2023-07-05 | $15.99 | $16.33 | $15.78 | $16.04 | $16.04 | 9,359,470 |
| 2023-07-04 | $16.10 | $16.48 | $15.76 | $15.99 | $15.99 | 11,002,470 |
| 2023-07-03 | $15.51 | $16.63 | $15.27 | $16.24 | $16.24 | 19,397,370 |
| 2023-06-30 | $15.05 | $15.49 | $14.85 | $15.42 | $15.42 | 14,596,620 |
| 2023-06-29 | $14.87 | $15.65 | $14.50 | $15.17 | $15.17 | 25,308,180 |
| 2023-06-28 | $13.50 | $14.87 | $13.47 | $14.87 | $14.87 | 20,000,170 |
| 2023-06-27 | $13.43 | $13.59 | $13.31 | $13.52 | $13.52 | 6,089,470 |
| 2023-06-26 | $13.21 | $13.47 | $13.21 | $13.35 | $13.35 | 5,285,560 |
| 2023-06-21 | $13.74 | $13.83 | $13.43 | $13.47 | $13.47 | 5,593,620 |
| 2023-06-20 | $14.00 | $14.08 | $13.73 | $13.74 | $13.74 | 7,175,120 |
| 2023-06-19 | $14.36 | $14.37 | $13.92 | $13.98 | $13.98 | 11,704,180 |
| 2023-06-16 | $14.64 | $14.69 | $14.38 | $14.43 | $14.43 | 12,611,820 |
| 2023-06-15 | $15.55 | $15.55 | $14.50 | $14.82 | $14.82 | 18,834,980 |
| 2023-06-14 | $14.97 | $15.95 | $14.76 | $15.63 | $15.63 | 10,210,310 |
| 2023-06-13 | $14.98 | $15.14 | $14.78 | $14.84 | $14.84 | 2,528,800 |
| 2023-06-12 | $14.74 | $15.08 | $14.68 | $14.99 | $14.99 | 3,838,610 |
| 2023-06-09 | $14.67 | $14.99 | $14.63 | $14.75 | $14.75 | 3,998,030 |
| 2023-06-08 | $14.50 | $14.73 | $14.35 | $14.69 | $14.69 | 3,374,660 |
| 2023-06-07 | $14.39 | $14.59 | $14.32 | $14.52 | $14.52 | 2,675,420 |
| 2023-06-06 | $14.86 | $14.86 | $14.40 | $14.44 | $14.44 | 4,199,980 |
| 2023-06-05 | $15.28 | $15.30 | $14.82 | $14.87 | $14.87 | 5,091,640 |
| 2023-06-02 | $14.73 | $15.23 | $14.71 | $15.22 | $15.22 | 5,641,500 |
| 2023-06-01 | $14.65 | $14.78 | $14.53 | $14.68 | $14.68 | 2,299,390 |
| 2023-05-31 | $14.79 | $14.79 | $14.58 | $14.67 | $14.67 | 2,165,120 |
| 2023-05-30 | $14.91 | $14.98 | $14.58 | $14.77 | $14.77 | 2,692,100 |
| 2023-05-29 | $14.89 | $15.05 | $14.80 | $14.95 | $14.95 | 3,044,580 |
| 2023-05-26 | $14.79 | $14.95 | $14.56 | $14.91 | $14.91 | 2,800,570 |
| 2023-05-25 | $14.70 | $14.90 | $14.62 | $14.82 | $14.82 | 3,271,290 |
| 2023-05-24 | $15.26 | $15.27 | $14.75 | $14.81 | $14.81 | 4,652,300 |
| 2023-05-23 | $15.13 | $15.43 | $15.08 | $15.29 | $15.29 | 3,982,650 |
| 2023-05-22 | $15.12 | $15.50 | $15.08 | $15.30 | $15.30 | 5,542,750 |
| 2023-05-19 | $14.87 | $15.14 | $14.68 | $15.02 | $15.02 | 3,132,130 |
| 2023-05-18 | $14.90 | $15.07 | $14.76 | $14.89 | $14.89 | 2,961,730 |
| 2023-05-17 | $15.24 | $15.24 | $14.82 | $14.91 | $14.91 | 3,170,920 |
| 2023-05-16 | $15.38 | $15.45 | $15.06 | $15.08 | $15.08 | 3,423,300 |
| 2023-05-15 | $14.99 | $15.36 | $14.93 | $15.33 | $15.33 | 4,450,160 |
| 2023-05-12 | $15.40 | $15.85 | $15.23 | $15.30 | $15.30 | 6,882,070 |
| 2023-05-11 | $15.41 | $15.49 | $15.12 | $15.17 | $15.17 | 4,309,520 |
| 2023-05-10 | $15.26 | $15.57 | $15.25 | $15.44 | $15.44 | 3,641,580 |
| 2023-05-09 | $15.50 | $15.67 | $15.29 | $15.30 | $15.30 | 4,812,350 |
| 2023-05-08 | $15.73 | $15.73 | $15.36 | $15.56 | $15.56 | 4,753,280 |
| 2023-05-05 | $16.12 | $16.12 | $15.45 | $15.62 | $15.62 | 6,234,020 |
| 2023-05-04 | $16.74 | $16.74 | $15.80 | $16.09 | $16.09 | 8,445,780 |
| 2023-05-03 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 0 |
| 2023-05-02 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 0 |
| 2023-04-28 | $16.81 | $16.97 | $16.50 | $16.78 | $16.78 | 4,140,860 |
| 2023-04-27 | $16.65 | $17.00 | $16.55 | $16.87 | $16.87 | 3,202,650 |
| 2023-04-26 | $16.18 | $16.78 | $16.18 | $16.64 | $16.64 | 4,031,390 |
| 2023-04-25 | $16.49 | $16.80 | $16.01 | $16.25 | $16.25 | 4,615,730 |
| 2023-04-24 | $16.75 | $16.79 | $16.41 | $16.60 | $16.60 | 4,652,260 |
| 2023-04-21 | $16.80 | $17.07 | $16.70 | $16.75 | $16.75 | 4,698,270 |
| 2023-04-20 | $17.01 | $17.26 | $16.95 | $16.98 | $16.98 | 3,233,100 |
| 2023-04-19 | $17.66 | $17.73 | $17.12 | $17.15 | $17.15 | 3,453,670 |
| 2023-04-18 | $17.59 | $17.78 | $17.45 | $17.69 | $17.69 | 3,178,590 |
| 2023-04-17 | $17.12 | $17.75 | $17.10 | $17.52 | $17.52 | 3,991,150 |
| 2023-04-14 | $17.27 | $17.38 | $17.14 | $17.21 | $17.21 | 3,168,690 |
| 2023-04-13 | $17.30 | $17.37 | $17.03 | $17.11 | $17.11 | 3,785,000 |
| 2023-04-12 | $17.60 | $17.66 | $17.23 | $17.32 | $17.32 | 3,140,790 |
| 2023-04-11 | $17.71 | $17.76 | $17.49 | $17.64 | $17.64 | 4,107,350 |
| 2023-04-10 | $17.80 | $17.93 | $17.66 | $17.78 | $17.78 | 3,838,260 |
| 2023-04-07 | $17.68 | $18.04 | $17.20 | $17.93 | $17.93 | 5,426,300 |
| 2023-04-06 | $18.35 | $18.35 | $17.55 | $17.60 | $17.60 | 5,066,400 |
| 2023-04-05 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2023-04-04 | $17.84 | $18.10 | $17.79 | $18.01 | $18.01 | 4,824,510 |
| 2023-04-03 | $17.70 | $17.89 | $17.45 | $17.79 | $17.79 | 5,364,200 |
| 2023-03-31 | $17.66 | $17.80 | $17.49 | $17.77 | $17.77 | 4,136,150 |
| 2023-03-30 | $17.32 | $17.64 | $17.20 | $17.50 | $17.50 | 5,196,480 |
| 2023-03-29 | $17.28 | $17.55 | $17.12 | $17.42 | $17.42 | 4,250,000 |
| 2023-03-28 | $17.26 | $17.56 | $17.12 | $17.21 | $17.21 | 4,108,950 |
| 2023-03-27 | $17.68 | $17.68 | $17.38 | $17.41 | $17.41 | 2,877,430 |
| 2023-03-24 | $17.82 | $17.85 | $17.41 | $17.47 | $17.47 | 4,256,750 |
| 2023-03-23 | $17.98 | $18.08 | $17.68 | $17.81 | $17.81 | 4,321,660 |
| 2023-03-22 | $18.35 | $18.70 | $17.94 | $18.01 | $18.01 | 5,863,530 |
| 2023-03-21 | $18.00 | $18.48 | $17.96 | $18.29 | $18.29 | 3,874,910 |
| 2023-03-20 | $18.40 | $18.42 | $17.77 | $18.00 | $18.00 | 6,213,290 |
| 2023-03-17 | $18.60 | $18.83 | $18.40 | $18.40 | $18.40 | 4,346,180 |
| 2023-03-16 | $18.89 | $19.09 | $18.41 | $18.45 | $18.45 | 5,627,300 |
| 2023-03-15 | $19.00 | $19.35 | $18.93 | $19.10 | $19.10 | 3,599,670 |
| 2023-03-14 | $18.98 | $19.34 | $18.75 | $18.97 | $18.97 | 6,373,720 |
| 2023-03-13 | $18.63 | $19.10 | $18.61 | $18.98 | $18.98 | 5,192,470 |
| 2023-03-10 | $18.97 | $19.30 | $18.64 | $18.66 | $18.66 | 4,670,790 |
| 2023-03-09 | $19.01 | $19.50 | $18.85 | $18.97 | $18.97 | 4,322,560 |
| 2023-03-08 | $18.63 | $19.06 | $18.63 | $18.98 | $18.98 | 5,238,980 |
| 2023-03-07 | $19.35 | $19.59 | $18.99 | $19.00 | $19.00 | 5,494,760 |
| 2023-03-06 | $19.58 | $20.00 | $18.83 | $19.36 | $19.36 | 10,614,550 |
| 2023-03-03 | $19.41 | $19.53 | $19.30 | $19.50 | $19.50 | 3,884,320 |
| 2023-03-02 | $19.31 | $19.54 | $19.28 | $19.46 | $19.46 | 4,430,790 |
| 2023-03-01 | $19.31 | $19.43 | $19.22 | $19.31 | $19.31 | 3,949,790 |
| 2023-02-28 | $19.38 | $19.42 | $19.14 | $19.31 | $19.31 | 3,151,980 |
| 2023-02-27 | $19.38 | $19.50 | $19.09 | $19.36 | $19.36 | 4,708,590 |
| 2023-02-24 | $19.30 | $19.46 | $19.26 | $19.38 | $19.38 | 3,473,470 |
| 2023-02-23 | $19.39 | $19.56 | $19.24 | $19.33 | $19.33 | 3,742,660 |
| 2023-02-22 | $19.45 | $19.66 | $19.24 | $19.34 | $19.34 | 4,110,500 |
| 2023-02-21 | $19.37 | $19.46 | $19.16 | $19.43 | $19.43 | 3,846,000 |
| 2023-02-20 | $19.37 | $19.49 | $19.04 | $19.31 | $19.31 | 7,162,870 |
| 2023-02-17 | $19.40 | $19.68 | $19.22 | $19.30 | $19.30 | 4,134,470 |
| 2023-02-16 | $20.01 | $20.03 | $19.34 | $19.45 | $19.45 | 5,177,690 |
| 2023-02-15 | $20.28 | $20.29 | $19.79 | $19.95 | $19.95 | 6,097,230 |
| 2023-02-14 | $20.36 | $20.45 | $19.90 | $20.28 | $20.28 | 6,043,660 |
| 2023-02-13 | $19.81 | $20.36 | $19.70 | $20.25 | $20.25 | 10,027,280 |
| 2023-02-10 | $20.55 | $20.70 | $19.80 | $19.90 | $19.90 | 9,062,930 |
| 2023-02-09 | $20.38 | $20.57 | $20.19 | $20.55 | $20.55 | 5,423,040 |
| 2023-02-08 | $20.41 | $20.67 | $20.24 | $20.32 | $20.32 | 6,104,650 |
| 2023-02-07 | $20.71 | $20.97 | $20.40 | $20.56 | $20.56 | 4,515,230 |
| 2023-02-06 | $20.98 | $21.11 | $20.66 | $20.80 | $20.80 | 4,041,140 |
| 2023-02-03 | $21.35 | $21.39 | $20.92 | $21.11 | $21.11 | 4,095,720 |
| 2023-02-02 | $21.37 | $21.75 | $21.33 | $21.35 | $21.35 | 4,244,310 |
| 2023-02-01 | $21.39 | $21.42 | $21.00 | $21.36 | $21.36 | 5,069,190 |
| 2023-01-31 | $21.00 | $21.57 | $20.86 | $21.40 | $21.40 | 5,419,930 |
| 2023-01-30 | $22.27 | $22.31 | $20.81 | $21.20 | $21.20 | 9,944,080 |
| 2023-01-20 | $21.77 | $22.07 | $21.59 | $21.65 | $21.65 | 3,149,830 |
| 2023-01-19 | $21.88 | $21.98 | $21.56 | $21.81 | $21.81 | 3,626,850 |
| 2023-01-18 | $21.98 | $22.08 | $21.56 | $21.83 | $21.83 | 4,012,550 |
| 2023-01-17 | $21.65 | $22.14 | $21.23 | $21.80 | $21.80 | 5,160,530 |
| 2023-01-16 | $22.67 | $22.99 | $21.38 | $21.65 | $21.65 | 9,811,660 |
| 2023-01-13 | $22.01 | $22.80 | $22.01 | $22.73 | $22.73 | 5,168,220 |
| 2023-01-12 | $21.93 | $22.15 | $21.71 | $22.00 | $22.00 | 3,586,420 |
| 2023-01-11 | $21.90 | $22.20 | $21.62 | $21.94 | $21.94 | 6,759,860 |
| 2023-01-10 | $22.30 | $22.87 | $21.49 | $21.91 | $21.91 | 9,824,970 |
| 2023-01-09 | $22.64 | $22.77 | $21.85 | $22.30 | $22.30 | 9,773,280 |
| 2023-01-06 | $23.17 | $23.26 | $22.21 | $22.63 | $22.63 | 6,700,400 |
| 2023-01-05 | $21.82 | $23.37 | $21.78 | $23.10 | $23.10 | 10,519,220 |
| 2023-01-04 | $21.52 | $22.14 | $21.33 | $21.94 | $21.94 | 6,872,790 |
| 2023-01-03 | $20.83 | $21.65 | $20.83 | $21.52 | $21.52 | 7,738,870 |
| 2023-01-02 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 0 |
| 2022-12-30 | $20.41 | $21.18 | $20.02 | $20.83 | $20.83 | 7,662,740 |
| 2022-12-29 | $20.33 | $20.42 | $19.70 | $20.13 | $20.13 | 5,651,610 |
| 2022-12-28 | $20.35 | $20.68 | $20.20 | $20.33 | $20.33 | 5,581,170 |
| 2022-12-27 | $20.24 | $20.96 | $19.82 | $20.46 | $20.46 | 7,013,380 |
| 2022-12-26 | $19.64 | $20.18 | $19.30 | $20.09 | $20.09 | 5,769,900 |
| 2022-12-23 | $19.77 | $20.00 | $19.36 | $19.41 | $19.41 | 4,455,600 |
| 2022-12-22 | $19.95 | $20.95 | $19.75 | $19.89 | $19.89 | 5,619,730 |
| 2022-12-21 | $19.95 | $20.26 | $19.82 | $20.00 | $20.00 | 4,021,920 |
| 2022-12-20 | $20.23 | $20.46 | $19.84 | $19.95 | $19.95 | 4,821,920 |
| 2022-12-19 | $20.60 | $20.77 | $20.10 | $20.46 | $20.46 | 5,040,770 |
| 2022-12-16 | $20.30 | $20.82 | $20.20 | $20.60 | $20.60 | 5,755,090 |
| 2022-12-15 | $20.73 | $21.18 | $20.44 | $20.48 | $20.48 | 6,445,700 |
| 2022-12-14 | $20.97 | $21.05 | $20.29 | $20.83 | $20.83 | 7,310,390 |
| 2022-12-13 | $20.95 | $21.07 | $20.53 | $20.97 | $20.97 | 6,730,070 |
| 2022-12-12 | $21.00 | $21.40 | $20.80 | $20.93 | $20.93 | 7,467,730 |
| 2022-12-09 | $22.00 | $22.01 | $20.99 | $21.00 | $21.00 | 14,308,860 |
| 2022-12-08 | $20.95 | $22.94 | $20.60 | $22.40 | $22.40 | 18,144,480 |
| 2022-12-07 | $20.80 | $21.98 | $20.70 | $20.89 | $20.89 | 13,225,140 |
| 2022-12-06 | $20.70 | $21.00 | $20.40 | $20.80 | $20.80 | 9,514,640 |
| 2022-12-05 | $20.54 | $20.89 | $20.31 | $20.65 | $20.65 | 10,187,770 |
| 2022-12-01 | $18.90 | $20.76 | $18.90 | $20.76 | $20.76 | 12,147,030 |
| 2022-11-30 | $18.60 | $19.00 | $18.20 | $18.87 | $18.87 | 8,147,190 |
| 2022-11-29 | $18.48 | $18.67 | $18.28 | $18.61 | $18.61 | 5,413,960 |
| 2022-11-28 | $18.52 | $18.82 | $18.20 | $18.44 | $18.44 | 7,384,060 |
| 2022-11-25 | $18.45 | $19.34 | $18.16 | $18.88 | $18.88 | 10,029,240 |
| 2022-11-24 | $18.38 | $18.75 | $18.14 | $18.45 | $18.45 | 5,242,600 |
| 2022-11-23 | $18.45 | $18.63 | $17.83 | $18.38 | $18.38 | 8,267,740 |
| 2022-11-22 | $18.38 | $19.50 | $18.36 | $18.40 | $18.40 | 12,727,900 |
| 2022-11-21 | $18.13 | $18.62 | $17.85 | $18.60 | $18.60 | 10,515,860 |
| 2022-11-18 | $19.00 | $19.00 | $18.23 | $18.27 | $18.27 | 9,308,150 |
| 2022-11-17 | $18.38 | $19.19 | $18.15 | $18.96 | $18.96 | 14,369,940 |
| 2022-11-16 | $18.00 | $18.80 | $17.75 | $18.49 | $18.49 | 18,637,550 |
| 2022-11-15 | $16.79 | $18.38 | $16.50 | $18.35 | $18.35 | 25,159,200 |
| 2022-11-14 | $18.55 | $18.55 | $16.77 | $16.87 | $16.87 | 24,714,030 |
| 2022-11-11 | $16.38 | $17.85 | $16.36 | $17.85 | $17.85 | 18,968,570 |
| 2022-11-10 | $16.50 | $16.54 | $16.14 | $16.23 | $16.23 | 6,004,720 |
| 2022-11-09 | $16.41 | $16.78 | $16.33 | $16.58 | $16.58 | 6,288,180 |
| 2022-11-08 | $16.75 | $16.80 | $16.40 | $16.50 | $16.50 | 5,309,600 |
| 2022-11-07 | $16.30 | $16.79 | $16.17 | $16.65 | $16.65 | 10,572,980 |
| 2022-11-04 | $16.30 | $16.68 | $16.28 | $16.34 | $16.34 | 9,330,270 |
| 2022-11-03 | $16.41 | $16.53 | $16.00 | $16.35 | $16.35 | 9,403,360 |
| 2022-11-02 | $16.30 | $16.67 | $16.27 | $16.57 | $16.57 | 8,849,460 |
| 2022-11-01 | $17.10 | $17.24 | $16.25 | $16.51 | $16.51 | 15,150,820 |
| 2022-10-31 | $16.43 | $17.33 | $16.40 | $17.25 | $17.25 | 16,159,030 |
| 2022-10-28 | $17.50 | $17.63 | $16.30 | $16.56 | $16.56 | 14,810,300 |
| 2022-10-27 | $17.30 | $17.35 | $16.98 | $17.05 | $17.05 | 7,429,300 |
| 2022-10-26 | $16.77 | $17.31 | $16.65 | $17.30 | $17.30 | 10,257,170 |
| 2022-10-25 | $16.70 | $16.96 | $16.35 | $16.72 | $16.72 | 8,357,790 |
| 2022-10-24 | $18.00 | $18.00 | $16.70 | $16.81 | $16.81 | 12,149,740 |
| 2022-10-21 | $17.25 | $17.64 | $17.20 | $17.63 | $17.63 | 6,648,360 |
| 2022-10-20 | $17.33 | $17.70 | $17.10 | $17.33 | $17.33 | 7,151,750 |
| 2022-10-19 | $17.35 | $17.73 | $17.13 | $17.40 | $17.40 | 8,272,860 |
| 2022-10-18 | $17.76 | $18.11 | $17.39 | $17.60 | $17.60 | 12,442,450 |
| 2022-10-17 | $17.10 | $17.94 | $17.01 | $17.59 | $17.59 | 14,442,900 |
| 2022-10-14 | $16.47 | $17.88 | $16.47 | $17.32 | $17.32 | 15,907,110 |
| 2022-10-13 | $17.04 | $17.07 | $16.50 | $16.53 | $16.53 | 7,014,500 |
| 2022-10-12 | $16.62 | $17.25 | $16.51 | $17.17 | $17.17 | 8,833,710 |
| 2022-10-11 | $16.78 | $16.98 | $16.16 | $16.75 | $16.75 | 10,976,180 |
| 2022-10-10 | $16.41 | $17.28 | $16.26 | $16.99 | $16.99 | 15,595,030 |
| 2022-09-30 | $16.36 | $16.64 | $16.02 | $16.45 | $16.45 | 6,858,560 |
| 2022-09-29 | $16.80 | $17.05 | $16.40 | $16.55 | $16.55 | 8,349,980 |
| 2022-09-28 | $17.05 | $17.55 | $16.74 | $16.80 | $16.80 | 9,679,360 |
| 2022-09-27 | $16.47 | $17.33 | $16.46 | $17.13 | $17.13 | 16,557,460 |
| 2022-09-26 | $16.38 | $16.86 | $16.25 | $16.56 | $16.56 | 14,793,000 |
| 2022-09-23 | $17.60 | $17.69 | $16.60 | $16.66 | $16.66 | 21,259,700 |
| 2022-09-22 | $17.24 | $17.38 | $16.88 | $17.07 | $17.07 | 11,868,220 |
| 2022-09-21 | $17.25 | $17.75 | $16.86 | $17.65 | $17.65 | 14,554,540 |
| 2022-09-20 | $17.71 | $17.98 | $17.20 | $17.32 | $17.32 | 13,829,740 |
| 2022-09-19 | $17.58 | $18.10 | $17.25 | $17.70 | $17.70 | 17,384,010 |
| 2022-09-16 | $16.83 | $18.30 | $16.83 | $17.58 | $17.58 | 25,263,610 |
| 2022-09-15 | $17.52 | $17.52 | $16.52 | $16.80 | $16.80 | 23,253,920 |
| 2022-09-14 | $17.44 | $17.99 | $17.05 | $17.60 | $17.60 | 27,300,540 |
| 2022-09-13 | $17.86 | $19.18 | $17.28 | $17.40 | $17.40 | 41,467,850 |
| 2022-09-12 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2022-09-09 | $18.50 | $18.99 | $17.10 | $18.10 | $18.10 | 45,072,190 |
| 2022-09-08 | $16.39 | $17.45 | $16.08 | $17.45 | $17.45 | 27,971,930 |
| 2022-09-07 | $15.37 | $15.86 | $15.09 | $15.86 | $15.86 | 23,229,210 |
| 2022-09-06 | $13.06 | $14.42 | $13.05 | $14.42 | $14.42 | 21,373,610 |
| 2022-09-05 | $12.88 | $13.15 | $12.85 | $13.11 | $13.11 | 9,083,120 |
| 2022-09-02 | $13.15 | $13.72 | $12.81 | $13.12 | $13.12 | 20,623,910 |
| 2022-09-01 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 0 |
| 2022-08-31 | $13.15 | $13.15 | $13.09 | $13.12 | $13.12 | 14,911,930 |
| 2022-08-30 | $13.14 | $13.16 | $13.12 | $13.13 | $13.13 | 6,989,200 |
| 2022-08-29 | $13.20 | $13.20 | $13.12 | $13.14 | $13.14 | 10,016,820 |
| 2022-08-26 | $13.18 | $13.47 | $13.17 | $13.22 | $13.22 | 19,506,240 |
| 2022-08-25 | $13.14 | $13.20 | $13.13 | $13.19 | $13.19 | 21,493,560 |
| 2022-08-24 | $13.14 | $13.14 | $13.12 | $13.12 | $13.12 | 6,285,980 |
| 2022-08-23 | $13.13 | $13.14 | $13.11 | $13.12 | $13.12 | 8,729,590 |
| 2022-08-22 | $13.13 | $13.14 | $13.12 | $13.12 | $13.12 | 4,721,810 |
| 2022-08-19 | $13.12 | $13.14 | $13.12 | $13.12 | $13.12 | 4,388,580 |
| 2022-08-18 | $13.13 | $13.14 | $13.11 | $13.12 | $13.12 | 6,683,610 |
| 2022-08-17 | $13.13 | $13.14 | $13.11 | $13.13 | $13.13 | 4,924,840 |
| 2022-08-16 | $13.13 | $13.14 | $13.11 | $13.12 | $13.12 | 11,763,340 |
| 2022-08-15 | $13.13 | $13.14 | $13.10 | $13.13 | $13.13 | 18,561,800 |
| 2022-08-12 | $13.14 | $13.14 | $13.11 | $13.14 | $13.14 | 8,149,400 |
| 2022-08-11 | $13.15 | $13.15 | $13.12 | $13.12 | $13.12 | 6,820,480 |
| 2022-08-10 | $13.16 | $13.17 | $13.11 | $13.14 | $13.14 | 13,469,050 |
| 2022-08-09 | $13.17 | $13.19 | $13.14 | $13.14 | $13.14 | 19,315,400 |
| 2022-08-08 | $13.17 | $13.26 | $13.17 | $13.17 | $13.17 | 7,448,910 |
| 2022-08-05 | $13.25 | $13.32 | $13.16 | $13.18 | $13.18 | 7,169,340 |
| 2022-08-04 | $13.16 | $13.27 | $13.14 | $13.23 | $13.23 | 11,266,200 |
| 2022-08-03 | $13.22 | $13.34 | $13.14 | $13.15 | $13.15 | 11,226,900 |
| 2022-08-02 | $13.22 | $13.33 | $13.14 | $13.22 | $13.22 | 9,516,720 |
| 2022-08-01 | $13.31 | $13.43 | $13.19 | $13.26 | $13.26 | 8,201,590 |
| 2022-07-29 | $13.51 | $13.55 | $13.29 | $13.32 | $13.32 | 8,030,270 |
| 2022-07-28 | $13.73 | $14.01 | $13.35 | $13.44 | $13.44 | 12,132,430 |
| 2022-07-27 | $13.65 | $13.82 | $13.40 | $13.57 | $13.57 | 7,733,540 |
| 2022-07-26 | $13.94 | $14.05 | $13.64 | $13.70 | $13.70 | 9,608,550 |
| 2022-07-25 | $13.28 | $14.14 | $13.23 | $13.95 | $13.95 | 21,748,500 |
| 2022-07-22 | $13.52 | $13.52 | $13.17 | $13.21 | $13.21 | 7,909,320 |
| 2022-07-21 | $13.74 | $13.74 | $13.26 | $13.52 | $13.52 | 9,125,940 |
| 2022-07-20 | $13.20 | $13.67 | $13.15 | $13.58 | $13.58 | 13,237,960 |
| 2022-07-19 | $13.01 | $13.25 | $13.00 | $13.23 | $13.23 | 8,681,650 |
| 2022-07-18 | $12.92 | $13.01 | $12.79 | $12.99 | $12.99 | 4,037,180 |
| 2022-07-15 | $12.90 | $12.94 | $12.78 | $12.79 | $12.79 | 4,515,350 |
| 2022-07-14 | $13.03 | $13.11 | $12.89 | $12.92 | $12.92 | 5,729,100 |
| 2022-07-13 | $13.10 | $13.12 | $13.02 | $13.03 | $13.03 | 4,388,090 |
| 2022-07-12 | $13.16 | $13.20 | $13.08 | $13.09 | $13.09 | 5,845,940 |
| 2022-07-11 | $13.19 | $13.20 | $13.12 | $13.16 | $13.16 | 6,062,680 |
| 2022-07-08 | $13.21 | $13.27 | $13.18 | $13.19 | $13.19 | 3,818,940 |
| 2022-07-07 | $13.36 | $13.40 | $13.20 | $13.20 | $13.20 | 6,185,160 |
| 2022-07-06 | $13.22 | $13.51 | $13.17 | $13.41 | $13.41 | 9,478,280 |
| 2022-07-05 | $13.31 | $13.45 | $13.21 | $13.23 | $13.23 | 5,234,440 |
| 2022-07-04 | $13.23 | $13.30 | $13.18 | $13.29 | $13.29 | 4,437,630 |
| 2022-07-01 | $13.43 | $13.43 | $13.20 | $13.22 | $13.22 | 6,008,230 |
| 2022-06-30 | $13.43 | $13.53 | $13.31 | $13.43 | $13.43 | 6,863,580 |
| 2022-06-29 | $13.35 | $13.59 | $13.25 | $13.27 | $13.27 | 8,411,870 |
| 2022-06-28 | $13.26 | $13.45 | $13.19 | $13.35 | $13.35 | 6,743,450 |
| 2022-06-27 | $13.36 | $13.42 | $13.26 | $13.28 | $13.28 | 5,229,400 |
| 2022-06-24 | $13.22 | $13.35 | $13.20 | $13.34 | $13.34 | 6,394,000 |
| 2022-06-23 | $13.16 | $13.23 | $13.12 | $13.20 | $13.20 | 5,327,430 |
| 2022-06-22 | $13.28 | $13.29 | $13.15 | $13.18 | $13.18 | 5,106,310 |
| 2022-06-21 | $13.32 | $13.32 | $13.15 | $13.19 | $13.19 | 5,902,520 |
| 2022-06-20 | $13.31 | $13.36 | $13.24 | $13.32 | $13.32 | 5,542,320 |
| 2022-06-17 | $13.30 | $13.33 | $13.16 | $13.30 | $13.30 | 7,366,710 |
| 2022-06-16 | $13.40 | $13.47 | $13.30 | $13.33 | $13.33 | 6,245,920 |
| 2022-06-15 | $13.40 | $13.57 | $13.36 | $13.40 | $13.40 | 8,450,840 |
| 2022-06-14 | $13.38 | $13.44 | $13.17 | $13.41 | $13.41 | 7,825,940 |
| 2022-06-13 | $13.55 | $13.58 | $13.32 | $13.46 | $13.46 | 7,900,540 |
| 2022-06-10 | $13.38 | $13.58 | $13.34 | $13.47 | $13.47 | 5,300,690 |
| 2022-06-09 | $13.62 | $13.71 | $13.35 | $13.43 | $13.43 | 8,029,100 |
| 2022-06-08 | $13.77 | $14.02 | $13.55 | $13.69 | $13.69 | 9,856,950 |
| 2022-06-07 | $13.57 | $13.80 | $13.46 | $13.78 | $13.78 | 10,759,400 |
| 2022-06-06 | $13.53 | $13.60 | $13.41 | $13.54 | $13.54 | 8,148,120 |
| 2022-06-02 | $13.71 | $13.79 | $13.47 | $13.60 | $13.60 | 7,771,830 |
| 2022-06-01 | $13.62 | $13.95 | $13.54 | $13.61 | $13.61 | 9,346,400 |
| 2022-05-31 | $13.73 | $13.78 | $13.50 | $13.69 | $13.69 | 9,493,730 |
| 2022-05-30 | $13.99 | $14.02 | $13.60 | $13.74 | $13.74 | 12,846,750 |
| 2022-05-27 | $13.65 | $14.58 | $13.65 | $14.07 | $14.07 | 23,684,060 |
| 2022-05-26 | $13.46 | $13.86 | $13.27 | $13.66 | $13.66 | 12,700,550 |
| 2022-05-25 | $13.25 | $13.56 | $13.22 | $13.45 | $13.45 | 10,315,400 |
| 2022-05-24 | $14.09 | $14.35 | $13.25 | $13.27 | $13.27 | 20,250,650 |
| 2022-05-23 | $14.11 | $14.84 | $14.03 | $14.11 | $14.11 | 23,290,280 |
| 2022-05-20 | $13.37 | $13.79 | $13.29 | $13.74 | $13.74 | 15,348,150 |
| 2022-05-19 | $13.29 | $13.33 | $13.15 | $13.30 | $13.30 | 6,335,600 |
| 2022-05-18 | $13.30 | $13.55 | $13.16 | $13.38 | $13.38 | 8,850,700 |
| 2022-05-17 | $13.23 | $13.55 | $13.05 | $13.37 | $13.37 | 11,420,200 |
| 2022-05-16 | $13.81 | $13.87 | $13.12 | $13.23 | $13.23 | 16,820,510 |
| 2022-05-13 | $14.03 | $14.18 | $13.76 | $13.87 | $13.87 | 11,717,300 |
| 2022-05-12 | $13.65 | $14.17 | $13.57 | $13.91 | $13.91 | 15,777,830 |
| 2022-05-11 | $14.09 | $14.35 | $13.71 | $13.79 | $13.79 | 21,561,300 |
| 2022-05-10 | $13.89 | $13.96 | $13.55 | $13.96 | $13.96 | 15,495,330 |
| 2022-05-09 | $13.64 | $14.35 | $13.62 | $14.17 | $14.17 | 15,235,080 |
| 2022-05-06 | $13.61 | $13.98 | $13.40 | $13.78 | $13.78 | 12,246,410 |
| 2022-05-05 | $13.61 | $14.10 | $13.45 | $13.83 | $13.83 | 14,699,270 |
| 2022-05-04 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 0 |
| 2022-05-03 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 0 |
| 2022-04-29 | $12.91 | $13.96 | $12.84 | $13.79 | $13.79 | 23,004,210 |
| 2022-04-28 | $13.56 | $13.85 | $12.85 | $13.00 | $13.00 | 21,532,290 |
| 2022-04-27 | $13.00 | $13.35 | $12.67 | $13.29 | $13.29 | 17,826,500 |
| 2022-04-26 | $13.20 | $13.44 | $13.00 | $13.11 | $13.11 | 14,129,300 |
| 2022-04-25 | $13.41 | $13.84 | $13.17 | $13.20 | $13.20 | 14,613,300 |
| 2022-04-22 | $13.38 | $13.95 | $13.38 | $13.60 | $13.60 | 13,484,710 |
| 2022-04-21 | $13.60 | $13.76 | $13.31 | $13.39 | $13.39 | 13,918,450 |
| 2022-04-20 | $13.90 | $14.15 | $13.65 | $13.78 | $13.78 | 14,848,090 |
| 2022-04-19 | $14.21 | $14.61 | $13.91 | $14.02 | $14.02 | 15,068,100 |
| 2022-04-18 | $13.95 | $14.75 | $13.89 | $14.36 | $14.36 | 23,374,790 |
| 2022-04-15 | $14.00 | $14.09 | $13.63 | $13.76 | $13.76 | 17,282,400 |
| 2022-04-14 | $14.05 | $14.50 | $13.55 | $14.20 | $14.20 | 25,482,660 |
| 2022-04-13 | $14.05 | $14.96 | $14.00 | $14.27 | $14.27 | 38,382,820 |
| 2022-04-12 | $14.93 | $14.96 | $14.21 | $14.22 | $14.22 | 52,640,410 |
| 2022-04-11 | $16.16 | $16.17 | $15.45 | $15.79 | $15.79 | 63,958,110 |
| 2022-04-08 | $14.73 | $15.03 | $14.42 | $14.70 | $14.70 | 16,264,760 |
| 2022-04-07 | $15.23 | $15.35 | $14.63 | $14.73 | $14.73 | 17,612,670 |
| 2022-04-06 | $15.85 | $15.90 | $15.12 | $15.26 | $15.26 | 26,270,880 |
| 2022-04-05 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-04-04 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-04-01 | $15.95 | $16.30 | $15.78 | $16.00 | $16.00 | 24,080,560 |
| 2022-03-31 | $16.41 | $16.90 | $15.90 | $16.13 | $16.13 | 30,225,280 |
| 2022-03-30 | $16.81 | $16.90 | $15.92 | $16.44 | $16.44 | 41,169,360 |
| 2022-03-29 | $18.21 | $18.46 | $16.62 | $16.62 | $16.62 | 50,257,090 |
| 2022-03-28 | $21.50 | $22.25 | $18.21 | $18.47 | $18.47 | 73,344,670 |
| 2022-03-25 | $18.38 | $20.23 | $18.35 | $20.23 | $20.23 | 20,157,790 |
| 2022-03-24 | $17.44 | $19.26 | $17.44 | $18.39 | $18.39 | 55,781,740 |
| 2022-03-23 | $17.34 | $18.38 | $17.34 | $17.64 | $17.64 | 43,661,200 |
| 2022-03-22 | $18.65 | $19.07 | $17.51 | $17.51 | $17.51 | 57,503,090 |
| 2022-03-21 | $18.00 | $19.47 | $17.80 | $19.46 | $19.46 | 83,483,830 |
| 2022-03-18 | $18.49 | $19.50 | $17.53 | $17.70 | $17.70 | 87,891,190 |
| 2022-03-17 | $18.39 | $18.54 | $17.96 | $18.54 | $18.54 | 62,609,240 |
| 2022-03-16 | $14.70 | $16.85 | $14.70 | $16.85 | $16.85 | 53,037,170 |
| 2022-03-15 | $14.00 | $15.32 | $13.89 | $15.32 | $15.32 | 85,928,800 |
| 2022-03-14 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 7,779,430 |
| 2022-02-25 | $12.10 | $12.66 | $11.86 | $12.66 | $12.66 | 45,644,860 |
| 2022-02-24 | $11.21 | $12.00 | $11.17 | $11.51 | $11.51 | 25,896,350 |
| 2022-02-23 | $10.64 | $11.23 | $10.55 | $11.16 | $11.16 | 13,090,320 |
| 2022-02-22 | $10.79 | $10.79 | $10.49 | $10.59 | $10.59 | 6,039,360 |
| 2022-02-21 | $10.80 | $10.94 | $10.70 | $10.79 | $10.79 | 7,054,200 |
| 2022-02-18 | $10.85 | $11.01 | $10.80 | $10.89 | $10.89 | 4,767,700 |
| 2022-02-17 | $10.75 | $10.94 | $10.47 | $10.91 | $10.91 | 8,019,380 |
| 2022-02-16 | $10.71 | $10.81 | $10.67 | $10.74 | $10.74 | 4,498,100 |
| 2022-02-15 | $10.93 | $10.94 | $10.57 | $10.72 | $10.72 | 7,920,570 |
| 2022-02-14 | $11.18 | $11.20 | $10.85 | $10.96 | $10.96 | 10,288,720 |
| 2022-02-11 | $10.90 | $11.50 | $10.76 | $11.30 | $11.30 | 16,147,080 |
| 2022-02-10 | $11.04 | $11.21 | $10.86 | $10.90 | $10.90 | 6,424,580 |
| 2022-02-09 | $10.94 | $11.31 | $10.85 | $11.12 | $11.12 | 8,718,540 |
| 2022-02-08 | $11.00 | $11.13 | $10.80 | $10.96 | $10.96 | 11,049,830 |
| 2022-02-07 | $11.30 | $11.30 | $10.80 | $11.19 | $11.19 | 12,058,500 |
| 2022-02-04 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2022-02-03 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2022-02-02 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2022-02-01 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2022-01-28 | $11.31 | $11.57 | $11.00 | $11.38 | $11.38 | 13,399,430 |
| 2022-01-27 | $10.90 | $11.80 | $10.79 | $11.33 | $11.33 | 22,629,410 |
| 2022-01-26 | $10.67 | $11.11 | $10.45 | $11.00 | $11.00 | 12,403,360 |
| 2022-01-25 | $10.77 | $11.19 | $10.60 | $10.62 | $10.62 | 11,919,910 |
| 2022-01-24 | $10.50 | $10.88 | $10.32 | $10.78 | $10.78 | 8,191,300 |
| 2022-01-21 | $10.75 | $10.75 | $10.55 | $10.58 | $10.58 | 6,395,750 |
| 2022-01-20 | $10.38 | $10.87 | $10.38 | $10.56 | $10.56 | 8,132,000 |
| 2022-01-19 | $10.32 | $10.45 | $10.32 | $10.38 | $10.38 | 2,471,500 |
| 2022-01-18 | $10.35 | $10.45 | $10.28 | $10.39 | $10.39 | 4,768,300 |
| 2022-01-17 | $10.43 | $10.49 | $10.31 | $10.41 | $10.41 | 3,565,700 |
| 2022-01-14 | $10.48 | $10.58 | $10.42 | $10.43 | $10.43 | 4,319,800 |
| 2022-01-13 | $10.63 | $10.68 | $10.51 | $10.56 | $10.56 | 3,525,520 |
| 2022-01-12 | $10.61 | $10.75 | $10.52 | $10.60 | $10.60 | 5,536,670 |
| 2022-01-11 | $10.60 | $11.10 | $10.54 | $10.57 | $10.57 | 9,594,230 |
| 2022-01-10 | $10.39 | $10.55 | $10.25 | $10.53 | $10.53 | 6,376,980 |
| 2022-01-07 | $10.65 | $10.72 | $10.40 | $10.40 | $10.40 | 7,381,630 |
| 2022-01-06 | $10.63 | $10.74 | $10.43 | $10.63 | $10.63 | 7,412,900 |
| 2022-01-05 | $10.43 | $10.70 | $10.37 | $10.61 | $10.61 | 8,531,860 |
| 2022-01-04 | $10.26 | $10.47 | $10.20 | $10.41 | $10.41 | 6,930,100 |
| 2022-01-03 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2021-12-31 | $10.15 | $10.29 | $10.15 | $10.23 | $10.23 | 3,482,900 |
| 2021-12-30 | $10.26 | $10.30 | $10.11 | $10.17 | $10.17 | 4,915,600 |
| 2021-12-29 | $10.20 | $10.38 | $10.10 | $10.24 | $10.24 | 6,922,240 |
| 2021-12-28 | $10.06 | $10.20 | $10.06 | $10.19 | $10.19 | 4,000,000 |
| 2021-12-27 | $10.08 | $10.13 | $10.04 | $10.07 | $10.07 | 2,908,200 |
| 2021-12-24 | $10.06 | $10.12 | $9.97 | $10.08 | $10.08 | 3,631,100 |
| 2021-12-23 | $10.10 | $10.19 | $10.05 | $10.07 | $10.07 | 3,039,690 |
| 2021-12-22 | $10.08 | $10.22 | $10.06 | $10.14 | $10.14 | 3,974,750 |
| 2021-12-21 | $10.01 | $10.09 | $9.99 | $10.06 | $10.06 | 2,999,790 |
| 2021-12-20 | $10.09 | $10.19 | $10.02 | $10.03 | $10.03 | 4,844,100 |
| 2021-12-17 | $10.09 | $10.13 | $10.01 | $10.05 | $10.05 | 2,557,350 |
| 2021-12-16 | $9.95 | $10.10 | $9.92 | $10.09 | $10.09 | 3,847,050 |
| 2021-12-15 | $10.03 | $10.13 | $9.97 | $9.97 | $9.97 | 4,223,880 |
| 2021-12-14 | $10.16 | $10.19 | $10.01 | $10.03 | $10.03 | 5,557,260 |
| 2021-12-13 | $10.15 | $10.26 | $10.11 | $10.14 | $10.14 | 6,048,590 |
| 2021-12-07 | $9.89 | $9.97 | $9.83 | $9.91 | $9.91 | 2,774,130 |
| 2021-12-06 | $9.87 | $9.92 | $9.83 | $9.88 | $9.88 | 3,359,400 |
| 2021-12-03 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 2,068,500 |
| 2021-12-02 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 3,007,550 |
| 2021-12-01 | $9.78 | $9.88 | $9.68 | $9.87 | $9.87 | 3,837,770 |
| 2021-11-30 | $9.74 | $9.84 | $9.70 | $9.75 | $9.75 | 3,757,120 |
| 2021-11-29 | $9.90 | $9.90 | $9.61 | $9.72 | $9.72 | 6,902,240 |
| 2021-11-26 | $9.94 | $10.24 | $9.94 | $9.97 | $9.97 | 4,008,170 |
| 2021-11-25 | $10.06 | $10.09 | $9.97 | $9.99 | $9.99 | 4,304,400 |
| 2021-11-24 | $10.15 | $10.18 | $10.00 | $10.05 | $10.05 | 4,869,090 |
| 2021-11-23 | $10.19 | $10.28 | $10.10 | $10.15 | $10.15 | 7,198,800 |
| 2021-11-22 | $10.30 | $10.33 | $9.81 | $10.27 | $10.27 | 10,616,320 |
| 2021-11-19 | $10.16 | $10.52 | $10.12 | $10.40 | $10.40 | 8,682,620 |
| 2021-11-18 | $10.15 | $10.24 | $10.05 | $10.09 | $10.09 | 4,576,070 |
| 2021-11-17 | $10.28 | $10.28 | $10.05 | $10.11 | $10.11 | 3,500,720 |
| 2021-11-16 | $10.49 | $10.49 | $10.16 | $10.22 | $10.22 | 4,229,700 |
| 2021-11-15 | $10.36 | $10.49 | $10.33 | $10.45 | $10.45 | 4,949,980 |
| 2021-11-12 | $10.46 | $10.51 | $10.28 | $10.39 | $10.39 | 3,323,590 |
| 2021-11-11 | $10.33 | $10.50 | $10.25 | $10.44 | $10.44 | 3,442,860 |
| 2021-11-10 | $10.45 | $10.56 | $10.10 | $10.35 | $10.35 | 5,550,430 |
| 2021-11-09 | $10.88 | $10.94 | $10.41 | $10.45 | $10.45 | 6,620,000 |
| 2021-11-08 | $10.86 | $11.02 | $10.84 | $10.86 | $10.86 | 2,496,400 |
| 2021-11-05 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 3,375,790 |
| 2021-11-04 | $11.05 | $11.22 | $11.01 | $11.19 | $11.19 | 3,222,730 |
| 2021-11-03 | $11.04 | $11.15 | $10.87 | $11.07 | $11.07 | 2,995,620 |
| 2021-11-02 | $11.20 | $11.35 | $10.98 | $11.04 | $11.04 | 4,439,290 |
| 2021-11-01 | $10.91 | $11.28 | $10.78 | $11.21 | $11.21 | 5,027,720 |
| 2021-10-29 | $10.60 | $11.08 | $10.58 | $10.92 | $10.92 | 4,789,000 |
| 2021-10-28 | $10.63 | $10.73 | $10.40 | $10.66 | $10.66 | 2,960,090 |
| 2021-10-27 | $10.68 | $10.74 | $10.42 | $10.64 | $10.64 | 3,086,400 |
| 2021-10-26 | $10.92 | $10.92 | $10.66 | $10.68 | $10.68 | 2,974,720 |
| 2021-10-25 | $10.85 | $10.99 | $10.72 | $10.82 | $10.82 | 3,479,890 |
| 2021-10-22 | $11.40 | $11.50 | $10.82 | $10.87 | $10.87 | 9,479,870 |
| 2021-10-21 | $10.97 | $11.70 | $10.91 | $11.47 | $11.47 | 9,533,780 |
| 2021-10-20 | $11.17 | $11.17 | $10.90 | $10.96 | $10.96 | 4,889,190 |
| 2021-10-19 | $10.97 | $11.19 | $10.81 | $11.17 | $11.17 | 5,749,280 |
| 2021-10-18 | $11.00 | $11.08 | $10.78 | $10.88 | $10.88 | 4,670,300 |
| 2021-10-15 | $11.35 | $11.49 | $11.06 | $11.08 | $11.08 | 3,916,100 |
| 2021-10-14 | $11.18 | $11.35 | $11.12 | $11.26 | $11.26 | 3,088,970 |
| 2021-10-13 | $11.30 | $11.37 | $10.95 | $11.15 | $11.15 | 3,248,680 |
| 2021-10-12 | $11.10 | $11.57 | $11.03 | $11.27 | $11.27 | 7,368,140 |
| 2021-10-11 | $11.01 | $11.13 | $10.99 | $11.11 | $11.11 | 3,468,920 |
| 2021-09-30 | $10.58 | $11.05 | $10.51 | $10.92 | $10.92 | 4,230,700 |
| 2021-09-29 | $10.87 | $11.08 | $10.52 | $10.56 | $10.56 | 4,432,050 |
| 2021-09-28 | $11.03 | $11.09 | $10.78 | $10.82 | $10.82 | 3,435,590 |
| 2021-09-27 | $11.48 | $11.48 | $10.95 | $11.09 | $11.09 | 5,836,920 |
| 2021-09-24 | $11.52 | $11.77 | $11.36 | $11.52 | $11.52 | 5,868,660 |
| 2021-09-23 | $11.60 | $11.84 | $11.44 | $11.52 | $11.52 | 7,910,670 |
| 2021-09-22 | $10.70 | $11.64 | $10.66 | $11.60 | $11.60 | 6,897,280 |
| 2021-09-21 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2021-09-20 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2021-09-17 | $10.83 | $10.96 | $10.54 | $10.86 | $10.86 | 3,788,940 |
| 2021-09-16 | $11.03 | $11.09 | $10.72 | $10.75 | $10.75 | 3,775,250 |
| 2021-09-15 | $11.11 | $11.21 | $10.95 | $11.01 | $11.01 | 3,683,210 |
| 2021-09-14 | $11.36 | $11.45 | $11.12 | $11.16 | $11.16 | 5,685,860 |
| 2021-09-13 | $10.86 | $11.35 | $10.80 | $11.28 | $11.28 | 7,340,600 |
| 2021-09-09 | $11.03 | $11.39 | $11.00 | $11.35 | $11.35 | 7,823,700 |
| 2021-09-08 | $11.24 | $11.28 | $10.90 | $11.09 | $11.09 | 6,818,500 |
| 2021-09-07 | $11.16 | $11.38 | $10.97 | $11.25 | $11.25 | 8,395,330 |
| 2021-09-06 | $11.05 | $11.23 | $10.90 | $11.14 | $11.14 | 11,604,590 |
| 2021-09-03 | $10.70 | $11.12 | $10.69 | $11.03 | $11.03 | 14,414,490 |
| 2021-09-02 | $9.98 | $10.75 | $9.96 | $10.69 | $10.69 | 14,747,430 |
| 2021-09-01 | $9.68 | $10.11 | $9.58 | $9.96 | $9.96 | 6,892,470 |
| 2021-08-31 | $9.78 | $9.83 | $9.50 | $9.68 | $9.68 | 6,776,070 |
| 2021-08-30 | $9.98 | $10.31 | $9.80 | $9.80 | $9.80 | 10,944,030 |
| 2021-08-27 | $9.91 | $10.11 | $9.64 | $10.11 | $10.11 | 10,826,050 |
| 2021-08-26 | $10.27 | $10.39 | $10.25 | $10.36 | $10.36 | 3,137,400 |
| 2021-08-25 | $10.33 | $10.40 | $10.25 | $10.27 | $10.27 | 1,829,180 |
| 2021-08-24 | $10.24 | $10.38 | $10.18 | $10.33 | $10.33 | 3,334,220 |
| 2021-08-23 | $10.11 | $10.32 | $9.93 | $10.20 | $10.20 | 3,312,200 |
| 2021-08-20 | $10.16 | $10.39 | $10.07 | $10.13 | $10.13 | 4,188,510 |
| 2021-08-19 | $10.17 | $10.18 | $10.05 | $10.13 | $10.13 | 1,926,020 |
| 2021-08-18 | $10.08 | $10.20 | $10.05 | $10.15 | $10.15 | 2,189,840 |
| 2021-08-17 | $10.21 | $10.35 | $10.10 | $10.11 | $10.11 | 2,718,700 |
| 2021-08-16 | $10.35 | $10.35 | $10.13 | $10.19 | $10.19 | 2,268,780 |
| 2021-08-13 | $10.31 | $10.40 | $10.27 | $10.36 | $10.36 | 1,584,700 |
| 2021-08-12 | $10.43 | $10.43 | $10.25 | $10.37 | $10.37 | 2,369,440 |
| 2021-08-11 | $10.43 | $10.48 | $10.27 | $10.29 | $10.29 | 2,839,120 |
| 2021-08-10 | $10.39 | $10.48 | $10.33 | $10.41 | $10.41 | 2,460,440 |
| 2021-08-09 | $10.20 | $10.48 | $10.17 | $10.39 | $10.39 | 2,823,280 |
| 2021-08-06 | $10.31 | $10.50 | $10.16 | $10.24 | $10.24 | 2,948,440 |
| 2021-08-05 | $10.28 | $10.54 | $10.21 | $10.25 | $10.25 | 3,069,860 |
| 2021-08-04 | $10.36 | $10.37 | $10.16 | $10.27 | $10.27 | 3,581,200 |
| 2021-08-03 | $10.08 | $10.34 | $10.03 | $10.30 | $10.30 | 4,072,190 |
| 2021-08-02 | $9.80 | $10.20 | $9.78 | $10.09 | $10.09 | 4,695,430 |
| 2021-07-30 | $9.81 | $9.86 | $9.70 | $9.81 | $9.81 | 2,442,010 |
| 2021-07-29 | $9.82 | $9.90 | $9.75 | $9.83 | $9.83 | 2,706,530 |
| 2021-07-28 | $9.77 | $9.89 | $9.63 | $9.81 | $9.81 | 5,494,030 |
| 2021-07-27 | $10.03 | $10.21 | $9.80 | $9.81 | $9.81 | 3,946,440 |
| 2021-07-26 | $9.96 | $10.04 | $9.85 | $10.01 | $10.01 | 4,108,400 |
| 2021-07-23 | $10.10 | $10.10 | $9.98 | $9.99 | $9.99 | 2,420,590 |
| 2021-07-22 | $10.04 | $10.08 | $9.97 | $10.07 | $10.07 | 2,776,100 |
| 2021-07-21 | $10.12 | $10.12 | $10.00 | $10.03 | $10.03 | 2,522,660 |
| 2021-07-20 | $10.05 | $10.16 | $9.96 | $10.12 | $10.12 | 2,481,550 |
| 2021-07-19 | $10.31 | $10.33 | $10.00 | $10.08 | $10.08 | 3,510,750 |
| 2021-07-16 | $10.46 | $10.52 | $10.30 | $10.31 | $10.31 | 2,839,730 |
| 2021-07-15 | $10.57 | $10.60 | $10.41 | $10.46 | $10.46 | 2,558,370 |
| 2021-07-14 | $10.67 | $10.72 | $10.56 | $10.57 | $10.57 | 2,904,000 |
| 2021-07-13 | $10.75 | $10.80 | $10.64 | $10.78 | $10.63 | 2,081,770 |
| 2021-07-12 | $10.69 | $10.84 | $10.66 | $10.77 | $10.62 | 3,140,210 |
| 2021-07-09 | $10.64 | $10.69 | $10.51 | $10.68 | $10.53 | 3,030,940 |
| 2021-07-08 | $10.89 | $10.93 | $10.60 | $10.64 | $10.49 | 4,305,940 |
| 2021-07-07 | $10.66 | $10.94 | $10.58 | $10.86 | $10.71 | 3,622,000 |
| 2021-07-06 | $10.63 | $10.75 | $10.52 | $10.68 | $10.53 | 2,848,320 |
| 2021-07-05 | $10.88 | $10.93 | $10.50 | $10.61 | $10.46 | 4,861,100 |
| 2021-07-01 | $10.99 | $11.06 | $10.91 | $11.05 | $10.90 | 3,062,200 |
| 2021-06-30 | $11.04 | $11.09 | $10.98 | $10.99 | $10.84 | 2,498,130 |
| 2021-06-29 | $11.18 | $11.21 | $11.02 | $11.04 | $10.89 | 2,502,600 |
| 2021-06-28 | $11.10 | $11.28 | $11.06 | $11.22 | $11.06 | 4,481,340 |
| 2021-06-25 | $11.00 | $11.09 | $10.90 | $11.08 | $10.92 | 3,026,440 |
| 2021-06-24 | $11.00 | $11.09 | $10.92 | $10.99 | $10.84 | 3,718,380 |
| 2021-06-23 | $11.07 | $11.11 | $11.00 | $11.05 | $10.90 | 3,748,120 |
| 2021-06-22 | $11.10 | $11.14 | $11.01 | $11.06 | $10.91 | 3,633,910 |
| 2021-06-21 | $11.18 | $11.18 | $11.00 | $11.11 | $10.95 | 4,990,050 |
| 2021-06-18 | $11.26 | $11.28 | $11.10 | $11.20 | $11.04 | 2,623,210 |
| 2021-06-17 | $11.23 | $11.40 | $11.21 | $11.25 | $11.09 | 2,427,990 |
| 2021-06-16 | $11.51 | $11.51 | $11.22 | $11.30 | $11.14 | 3,425,390 |
| 2021-06-15 | $11.84 | $11.90 | $11.47 | $11.50 | $11.34 | 4,192,400 |
| 2021-06-14 | $11.82 | $11.82 | $11.82 | $11.82 | $11.65 | 0 |
| 2021-06-11 | $11.90 | $12.07 | $11.80 | $11.82 | $11.65 | 4,101,580 |
| 2021-06-10 | $11.73 | $11.95 | $11.65 | $11.88 | $11.71 | 5,362,570 |
| 2021-06-09 | $12.04 | $12.05 | $11.66 | $11.73 | $11.57 | 3,767,390 |
| 2021-06-08 | $11.83 | $12.08 | $11.79 | $12.00 | $11.83 | 4,329,610 |
| 2021-06-07 | $11.77 | $11.88 | $11.68 | $11.81 | $11.64 | 3,111,680 |
| 2021-06-04 | $11.80 | $11.92 | $11.66 | $11.72 | $11.56 | 3,224,340 |
| 2021-06-03 | $11.88 | $12.08 | $11.75 | $11.86 | $11.69 | 4,450,030 |
| 2021-06-02 | $11.67 | $12.00 | $11.55 | $11.92 | $11.75 | 6,216,880 |
| 2021-06-01 | $11.67 | $11.70 | $11.50 | $11.64 | $11.48 | 4,315,160 |
| 2021-05-31 | $11.74 | $11.80 | $11.47 | $11.62 | $11.46 | 4,542,860 |
| 2021-05-28 | $11.52 | $12.14 | $11.52 | $11.74 | $11.58 | 7,619,560 |
| 2021-05-27 | $11.43 | $11.59 | $11.36 | $11.46 | $11.30 | 4,040,460 |
| 2021-05-26 | $11.32 | $11.42 | $11.28 | $11.40 | $11.24 | 3,422,510 |
| 2021-05-25 | $11.16 | $11.34 | $11.12 | $11.32 | $11.16 | 4,196,160 |
| 2021-05-24 | $11.21 | $11.26 | $11.10 | $11.14 | $10.98 | 3,666,890 |
| 2021-05-21 | $11.40 | $11.40 | $11.12 | $11.17 | $11.01 | 4,344,680 |
| 2021-05-20 | $11.35 | $11.42 | $11.18 | $11.35 | $11.19 | 2,637,610 |
| 2021-05-19 | $11.40 | $11.47 | $11.28 | $11.34 | $11.18 | 2,413,400 |
| 2021-05-18 | $11.59 | $11.65 | $11.37 | $11.39 | $11.23 | 4,644,940 |
| 2021-05-17 | $11.71 | $11.72 | $11.55 | $11.58 | $11.42 | 2,834,630 |
| 2021-05-14 | $11.49 | $11.66 | $11.41 | $11.64 | $11.48 | 3,205,760 |
| 2021-05-13 | $11.37 | $11.54 | $11.30 | $11.47 | $11.31 | 2,891,010 |
| 2021-05-12 | $11.46 | $11.53 | $11.35 | $11.43 | $11.27 | 3,820,940 |
| 2021-05-11 | $11.66 | $11.74 | $11.26 | $11.44 | $11.28 | 5,347,500 |
| 2021-05-10 | $11.95 | $11.98 | $11.64 | $11.67 | $11.51 | 5,317,860 |
| 2021-05-07 | $12.17 | $12.23 | $11.96 | $11.97 | $11.80 | 4,505,600 |
| 2021-05-06 | $12.29 | $12.43 | $12.08 | $12.17 | $12.00 | 4,463,280 |
| 2021-05-05 | $12.38 | $12.38 | $12.38 | $12.38 | $12.21 | 0 |
| 2021-05-04 | $12.38 | $12.38 | $12.38 | $12.38 | $12.21 | 0 |
| 2021-04-30 | $12.43 | $12.65 | $12.24 | $12.38 | $12.21 | 7,335,950 |
| 2021-04-29 | $12.45 | $12.65 | $12.30 | $12.54 | $12.36 | 8,381,230 |
| 2021-04-28 | $12.05 | $12.25 | $11.87 | $12.25 | $12.08 | 6,591,000 |
| 2021-04-27 | $12.22 | $12.40 | $11.76 | $11.80 | $11.63 | 6,959,760 |
| 2021-04-26 | $12.50 | $12.52 | $12.12 | $12.16 | $11.99 | 5,947,200 |
| 2021-04-23 | $12.20 | $12.62 | $12.13 | $12.33 | $12.16 | 8,516,950 |
| 2021-04-22 | $12.17 | $12.34 | $12.10 | $12.12 | $11.95 | 3,130,640 |
| 2021-04-21 | $12.31 | $12.31 | $12.10 | $12.17 | $12.00 | 2,874,460 |
| 2021-04-20 | $12.32 | $12.59 | $12.25 | $12.31 | $12.14 | 4,725,060 |
| 2021-04-19 | $12.18 | $12.38 | $12.13 | $12.31 | $12.14 | 3,179,330 |
| 2021-04-16 | $12.15 | $12.25 | $12.01 | $12.22 | $12.05 | 2,669,990 |
| 2021-04-15 | $12.08 | $12.17 | $11.97 | $12.15 | $11.98 | 2,763,380 |
| 2021-04-14 | $12.08 | $12.11 | $11.93 | $12.08 | $11.91 | 2,426,000 |
| 2021-04-13 | $12.20 | $12.38 | $12.00 | $12.04 | $11.87 | 4,003,500 |
| 2021-04-12 | $12.32 | $12.32 | $12.16 | $12.20 | $12.03 | 4,508,830 |
| 2021-04-09 | $12.50 | $12.54 | $12.01 | $12.32 | $12.15 | 5,506,600 |
| 2021-04-08 | $12.81 | $12.84 | $12.58 | $12.59 | $12.41 | 3,972,710 |
| 2021-04-07 | $12.70 | $12.82 | $12.67 | $12.81 | $12.63 | 2,597,380 |
| 2021-04-06 | $12.73 | $12.85 | $12.70 | $12.74 | $12.56 | 2,981,790 |
| 2021-04-05 | $12.75 | $12.75 | $12.75 | $12.75 | $12.57 | 0 |
| 2021-04-02 | $12.86 | $12.88 | $12.69 | $12.75 | $12.57 | 3,251,070 |
| 2021-04-01 | $12.82 | $12.90 | $12.68 | $12.81 | $12.63 | 2,931,500 |
| 2021-03-31 | $12.95 | $13.05 | $12.77 | $12.86 | $12.68 | 3,031,900 |
| 2021-03-30 | $13.01 | $13.10 | $12.95 | $13.01 | $12.83 | 2,367,000 |
| 2021-03-29 | $13.03 | $13.20 | $12.84 | $13.10 | $12.92 | 4,215,490 |
| 2021-03-26 | $12.71 | $13.04 | $12.70 | $12.96 | $12.78 | 3,423,250 |
| 2021-03-25 | $12.87 | $12.88 | $12.63 | $12.70 | $12.52 | 3,372,060 |
| 2021-03-24 | $13.25 | $13.25 | $12.90 | $12.91 | $12.73 | 4,328,510 |
| 2021-03-23 | $13.19 | $13.29 | $13.08 | $13.25 | $13.06 | 4,069,880 |
| 2021-03-22 | $12.98 | $13.25 | $12.96 | $13.14 | $12.96 | 3,975,730 |
| 2021-03-19 | $12.95 | $13.18 | $12.88 | $12.96 | $12.78 | 4,112,410 |
| 2021-03-18 | $13.11 | $13.12 | $12.88 | $13.01 | $12.83 | 4,558,170 |
| 2021-03-17 | $12.98 | $13.17 | $12.88 | $13.15 | $12.97 | 3,767,730 |
| 2021-03-16 | $12.87 | $13.08 | $12.80 | $12.94 | $12.76 | 3,581,430 |
| 2021-03-15 | $13.08 | $13.11 | $12.66 | $12.82 | $12.64 | 5,291,990 |
| 2021-03-12 | $13.16 | $13.17 | $12.92 | $13.05 | $12.87 | 3,620,750 |
| 2021-03-11 | $12.96 | $13.14 | $12.87 | $13.13 | $12.95 | 3,428,020 |
| 2021-03-10 | $13.16 | $13.26 | $12.90 | $13.02 | $12.84 | 4,093,250 |
| 2021-03-09 | $13.09 | $13.40 | $12.93 | $13.11 | $12.93 | 5,747,620 |
| 2021-03-08 | $13.58 | $13.60 | $13.00 | $13.11 | $12.93 | 6,496,150 |
| 2021-03-05 | $13.33 | $13.59 | $13.33 | $13.51 | $13.32 | 6,636,050 |
| 2021-03-04 | $13.73 | $13.74 | $13.28 | $13.50 | $13.31 | 7,111,260 |
| 2021-03-03 | $13.69 | $13.86 | $13.47 | $13.85 | $13.66 | 7,911,970 |
| 2021-03-02 | $14.22 | $14.28 | $13.60 | $13.70 | $13.51 | 10,410,970 |
| 2021-03-01 | $14.26 | $14.48 | $14.01 | $14.19 | $13.99 | 10,889,160 |
| 2021-02-26 | $15.22 | $15.50 | $14.20 | $14.26 | $14.06 | 14,090,340 |
| 2021-02-25 | $15.75 | $15.98 | $15.40 | $15.67 | $15.45 | 12,270,910 |
| 2021-02-24 | $16.06 | $16.10 | $15.37 | $15.72 | $15.50 | 18,584,400 |
| 2021-02-23 | $14.59 | $16.29 | $14.49 | $16.29 | $16.06 | 20,321,210 |
| 2021-02-22 | $14.23 | $15.26 | $14.13 | $14.81 | $14.60 | 16,171,690 |
| 2021-02-19 | $14.47 | $14.51 | $14.07 | $14.21 | $14.01 | 9,713,350 |
| 2021-02-18 | $14.70 | $14.87 | $14.29 | $14.64 | $14.44 | 12,253,870 |
| 2021-02-17 | $15.07 | $15.07 | $15.07 | $15.07 | $14.86 | 0 |
| 2021-02-16 | $15.07 | $15.07 | $15.07 | $15.07 | $14.86 | 0 |
| 2021-02-15 | $15.07 | $15.07 | $15.07 | $15.07 | $14.86 | 0 |
| 2021-02-12 | $15.07 | $15.07 | $15.07 | $15.07 | $14.86 | 0 |
| 2021-02-11 | $15.07 | $15.07 | $15.07 | $15.07 | $14.86 | 0 |
| 2021-02-10 | $14.65 | $15.49 | $14.60 | $15.07 | $14.86 | 8,976,030 |
| 2021-02-09 | $14.86 | $14.91 | $14.24 | $14.66 | $14.45 | 8,512,840 |
| 2021-02-08 | $14.24 | $15.16 | $14.20 | $14.97 | $14.76 | 7,314,850 |
| 2021-02-05 | $14.34 | $14.68 | $14.22 | $14.24 | $14.04 | 5,329,940 |
| 2021-02-04 | $14.55 | $14.67 | $13.96 | $14.18 | $13.98 | 8,051,160 |
| 2021-02-03 | $15.16 | $15.21 | $14.60 | $14.66 | $14.45 | 6,316,630 |
| 2021-02-02 | $14.80 | $15.49 | $14.52 | $15.15 | $14.94 | 10,952,010 |
| 2021-02-01 | $14.87 | $14.95 | $14.42 | $14.76 | $14.55 | 6,340,910 |
| 2021-01-29 | $15.03 | $15.13 | $14.28 | $14.82 | $14.61 | 8,846,160 |
| 2021-01-28 | $14.80 | $15.13 | $14.68 | $14.98 | $14.77 | 6,537,150 |
| 2021-01-27 | $15.15 | $15.35 | $14.79 | $15.03 | $14.82 | 8,063,320 |
| 2021-01-26 | $15.25 | $15.69 | $15.01 | $15.26 | $15.05 | 9,557,050 |
| 2021-01-25 | $15.22 | $15.89 | $14.88 | $15.59 | $15.37 | 13,377,890 |
| 2021-01-22 | $14.90 | $15.42 | $14.80 | $15.22 | $15.01 | 10,789,260 |
| 2021-01-21 | $14.30 | $15.30 | $14.20 | $15.19 | $14.98 | 17,746,130 |
| 2021-01-20 | $13.74 | $14.77 | $13.74 | $14.56 | $14.36 | 20,849,760 |
| 2021-01-19 | $13.55 | $13.88 | $13.21 | $13.48 | $13.29 | 11,651,740 |
| 2021-01-18 | $13.69 | $13.80 | $13.21 | $13.72 | $13.53 | 16,877,020 |
| 2021-01-15 | $12.60 | $13.88 | $12.59 | $13.88 | $13.69 | 19,491,090 |
| 2021-01-14 | $12.21 | $12.93 | $12.10 | $12.62 | $12.44 | 7,999,300 |
| 2021-01-13 | $12.48 | $12.48 | $12.07 | $12.17 | $12.00 | 6,535,120 |
| 2021-01-12 | $12.38 | $12.84 | $12.22 | $12.48 | $12.31 | 4,950,070 |
| 2021-01-11 | $12.87 | $12.90 | $12.29 | $12.34 | $12.17 | 5,252,470 |
| 2021-01-08 | $12.96 | $13.07 | $12.64 | $12.86 | $12.68 | 5,522,380 |
| 2021-01-07 | $13.11 | $13.20 | $12.73 | $12.99 | $12.81 | 5,742,990 |
| 2021-01-06 | $13.20 | $13.33 | $12.96 | $13.04 | $12.86 | 7,524,450 |
| 2021-01-05 | $13.14 | $13.53 | $12.98 | $13.45 | $13.26 | 9,985,790 |
| 2021-01-04 | $12.80 | $13.23 | $12.78 | $13.14 | $12.96 | 9,799,590 |
| 2021-01-01 | $12.69 | $12.69 | $12.69 | $12.69 | $12.51 | 0 |
| 2020-12-31 | $12.18 | $12.84 | $12.08 | $12.69 | $12.51 | 7,903,870 |
| 2020-12-30 | $12.04 | $12.35 | $11.90 | $12.18 | $12.01 | 5,260,200 |
| 2020-12-29 | $12.52 | $12.69 | $12.17 | $12.23 | $12.06 | 6,315,830 |
| 2020-12-28 | $11.80 | $12.88 | $11.80 | $12.49 | $12.32 | 10,505,330 |
| 2020-12-25 | $11.75 | $11.87 | $11.59 | $11.77 | $11.61 | 3,090,180 |
| 2020-12-24 | $12.02 | $12.14 | $11.69 | $11.75 | $11.59 | 5,784,860 |
| 2020-12-23 | $12.25 | $12.39 | $11.81 | $12.19 | $12.02 | 9,272,340 |
| 2020-12-22 | $12.50 | $12.65 | $12.17 | $12.25 | $12.08 | 4,888,710 |
| 2020-12-21 | $12.50 | $12.67 | $12.33 | $12.55 | $12.37 | 4,030,420 |
| 2020-12-18 | $12.84 | $12.88 | $12.55 | $12.55 | $12.37 | 4,199,560 |
| 2020-12-17 | $12.58 | $12.85 | $12.44 | $12.83 | $12.65 | 4,042,860 |
| 2020-12-16 | $12.88 | $12.98 | $12.58 | $12.65 | $12.47 | 3,759,730 |
| 2020-12-15 | $13.01 | $13.04 | $12.85 | $12.88 | $12.70 | 2,916,500 |
| 2020-12-14 | $13.21 | $13.32 | $12.91 | $12.94 | $12.76 | 3,997,520 |
| 2020-12-11 | $13.50 | $13.50 | $13.14 | $13.23 | $13.04 | 3,669,610 |
| 2020-12-10 | $13.47 | $13.70 | $13.25 | $13.51 | $13.32 | 4,044,960 |
| 2020-12-09 | $13.52 | $13.73 | $13.25 | $13.52 | $13.33 | 5,475,840 |
| 2020-12-08 | $13.70 | $13.74 | $13.44 | $13.47 | $13.28 | 3,347,300 |
| 2020-12-07 | $13.78 | $13.89 | $13.67 | $13.72 | $13.53 | 3,093,720 |
| 2020-12-04 | $13.82 | $13.87 | $13.69 | $13.76 | $13.57 | 2,542,170 |
| 2020-12-03 | $13.70 | $13.88 | $13.63 | $13.82 | $13.63 | 3,553,720 |
| 2020-12-02 | $13.70 | $13.84 | $13.62 | $13.73 | $13.54 | 4,779,660 |
| 2020-12-01 | $13.55 | $13.75 | $13.45 | $13.70 | $13.51 | 5,590,010 |
| 2020-11-30 | $13.71 | $13.73 | $13.47 | $13.50 | $13.31 | 4,555,680 |
| 2020-11-27 | $13.50 | $13.68 | $13.43 | $13.65 | $13.46 | 4,297,190 |
| 2020-11-26 | $13.41 | $13.53 | $13.22 | $13.49 | $13.30 | 3,785,700 |
| 2020-11-25 | $13.69 | $13.69 | $13.31 | $13.41 | $13.22 | 4,650,160 |
| 2020-11-24 | $13.63 | $14.05 | $13.53 | $13.60 | $13.41 | 5,908,930 |
| 2020-11-23 | $13.49 | $13.95 | $13.36 | $13.74 | $13.55 | 7,102,120 |
| 2020-11-20 | $13.35 | $13.58 | $13.31 | $13.49 | $13.30 | 3,849,600 |
| 2020-11-19 | $13.39 | $13.46 | $13.29 | $13.44 | $13.25 | 4,619,360 |
| 2020-11-18 | $13.53 | $13.69 | $13.32 | $13.37 | $13.18 | 4,831,100 |
| 2020-11-17 | $13.85 | $13.88 | $13.40 | $13.60 | $13.41 | 6,038,940 |
| 2020-11-16 | $13.89 | $14.01 | $13.74 | $13.78 | $13.59 | 3,829,330 |
| 2020-11-13 | $14.05 | $14.05 | $13.72 | $13.75 | $13.56 | 4,090,390 |
| 2020-11-12 | $13.88 | $14.14 | $13.73 | $13.98 | $13.78 | 5,419,850 |
| 2020-11-11 | $13.93 | $14.06 | $13.76 | $13.78 | $13.59 | 6,023,750 |
| 2020-11-10 | $14.47 | $14.47 | $13.96 | $14.08 | $13.88 | 6,638,060 |
| 2020-11-09 | $14.29 | $14.58 | $14.29 | $14.40 | $14.20 | 7,670,580 |
| 2020-11-06 | $14.49 | $14.49 | $14.09 | $14.37 | $14.17 | 5,990,430 |
| 2020-11-05 | $14.69 | $14.72 | $14.30 | $14.49 | $14.29 | 5,418,320 |
| 2020-11-04 | $14.11 | $14.66 | $14.02 | $14.51 | $14.31 | 10,198,810 |
| 2020-11-03 | $13.92 | $14.20 | $13.80 | $14.07 | $13.87 | 7,866,280 |
| 2020-11-02 | $14.20 | $14.21 | $13.69 | $13.71 | $13.52 | 10,602,760 |
| 2020-10-30 | $14.87 | $14.87 | $14.20 | $14.25 | $14.05 | 12,415,990 |
| 2020-10-29 | $16.40 | $16.40 | $14.93 | $14.93 | $14.72 | 19,569,910 |
| 2020-10-28 | $15.85 | $16.59 | $15.77 | $16.59 | $16.36 | 7,956,090 |
| 2020-10-27 | $16.00 | $16.40 | $15.81 | $16.09 | $15.86 | 4,516,680 |
| 2020-10-26 | $16.47 | $16.47 | $15.80 | $16.04 | $15.82 | 4,470,030 |
| 2020-10-23 | $16.57 | $16.71 | $16.20 | $16.43 | $16.20 | 3,925,110 |
| 2020-10-22 | $16.51 | $16.61 | $16.15 | $16.40 | $16.17 | 5,056,370 |
| 2020-10-21 | $16.69 | $17.19 | $16.33 | $16.63 | $16.40 | 7,060,090 |
| 2020-10-20 | $16.40 | $16.71 | $16.26 | $16.70 | $16.47 | 4,855,560 |
| 2020-10-19 | $16.70 | $16.76 | $16.30 | $16.36 | $16.13 | 4,925,540 |
| 2020-10-16 | $16.51 | $16.78 | $16.38 | $16.51 | $16.28 | 4,710,290 |
| 2020-10-15 | $16.52 | $16.88 | $16.40 | $16.52 | $16.29 | 6,076,590 |
| 2020-10-14 | $16.50 | $16.65 | $16.10 | $16.45 | $16.22 | 8,276,380 |
| 2020-10-13 | $15.95 | $16.65 | $15.81 | $16.65 | $16.42 | 9,559,910 |
| 2020-10-12 | $15.99 | $16.15 | $15.76 | $15.93 | $15.71 | 8,861,930 |
| 2020-10-09 | $15.16 | $15.93 | $15.13 | $15.89 | $15.67 | 9,136,590 |
| 2020-10-08 | $14.92 | $14.92 | $14.92 | $14.92 | $14.71 | 0 |
| 2020-10-07 | $14.92 | $14.92 | $14.92 | $14.92 | $14.71 | 0 |
| 2020-10-06 | $14.92 | $14.92 | $14.92 | $14.92 | $14.71 | 0 |
| 2020-10-05 | $14.92 | $14.92 | $14.92 | $14.92 | $14.71 | 0 |
| 2020-10-02 | $14.92 | $14.92 | $14.92 | $14.92 | $14.71 | 0 |
| 2020-10-01 | $14.92 | $14.92 | $14.92 | $14.92 | $14.71 | 0 |
| 2020-09-30 | $14.99 | $15.47 | $14.87 | $14.92 | $14.71 | 7,723,500 |
| 2020-09-29 | $15.20 | $15.20 | $14.77 | $14.89 | $14.68 | 4,973,830 |
| 2020-09-28 | $15.13 | $15.22 | $14.75 | $14.99 | $14.78 | 5,181,000 |
| 2020-09-25 | $15.06 | $15.18 | $14.80 | $15.07 | $14.86 | 3,851,300 |
| 2020-09-24 | $15.29 | $15.39 | $14.92 | $14.99 | $14.78 | 4,014,810 |
| 2020-09-23 | $15.38 | $15.61 | $15.25 | $15.39 | $15.17 | 3,231,520 |
| 2020-09-22 | $15.86 | $15.92 | $15.36 | $15.44 | $15.22 | 3,607,590 |
| 2020-09-21 | $16.00 | $16.06 | $15.72 | $15.81 | $15.59 | 3,844,440 |
| 2020-09-18 | $15.80 | $16.22 | $15.66 | $16.01 | $15.79 | 6,583,250 |
| 2020-09-17 | $15.90 | $16.00 | $15.45 | $15.79 | $15.57 | 3,959,000 |
| 2020-09-16 | $15.98 | $16.13 | $15.60 | $15.80 | $15.58 | 4,780,280 |
| 2020-09-15 | $16.13 | $16.13 | $15.76 | $16.02 | $15.80 | 5,731,800 |
| 2020-09-14 | $15.96 | $16.43 | $15.64 | $16.23 | $16.00 | 8,412,810 |
| 2020-09-11 | $16.00 | $16.07 | $15.65 | $15.85 | $15.63 | 5,371,840 |
| 2020-09-10 | $15.91 | $16.20 | $15.75 | $15.86 | $15.64 | 7,762,420 |
| 2020-09-09 | $16.51 | $16.69 | $15.58 | $15.63 | $15.41 | 10,040,520 |
| 2020-09-08 | $16.90 | $17.24 | $16.31 | $16.55 | $16.32 | 11,093,370 |
| 2020-09-07 | $17.48 | $17.95 | $16.57 | $16.62 | $16.39 | 10,497,200 |
| 2020-09-04 | $17.34 | $17.61 | $17.07 | $17.58 | $17.33 | 7,283,880 |
| 2020-09-03 | $17.93 | $18.00 | $17.28 | $17.60 | $17.35 | 10,899,510 |
| 2020-09-02 | $17.85 | $18.30 | $17.55 | $18.04 | $17.79 | 11,482,240 |
| 2020-09-01 | $17.63 | $17.97 | $17.45 | $17.60 | $17.35 | 8,987,100 |
| 2020-08-31 | $17.68 | $18.18 | $17.17 | $17.76 | $17.51 | 15,232,950 |
| 2020-08-28 | $16.67 | $18.07 | $16.60 | $17.85 | $17.60 | 15,890,890 |
| 2020-08-27 | $16.61 | $17.15 | $16.60 | $16.76 | $16.53 | 10,496,990 |
| 2020-08-26 | $17.10 | $17.80 | $16.43 | $16.51 | $16.28 | 13,703,760 |
| 2020-08-25 | $16.88 | $16.91 | $16.30 | $16.83 | $16.59 | 10,670,860 |
| 2020-08-24 | $16.79 | $17.25 | $16.50 | $16.83 | $16.59 | 14,227,390 |
| 2020-08-21 | $16.52 | $17.08 | $16.21 | $16.74 | $16.51 | 14,367,990 |
| 2020-08-20 | $16.00 | $16.82 | $15.96 | $16.44 | $16.21 | 16,824,870 |
| 2020-08-19 | $16.31 | $16.80 | $15.88 | $15.95 | $15.73 | 23,500,920 |
| 2020-08-18 | $16.60 | $17.28 | $16.33 | $16.67 | $16.44 | 29,250,720 |
| 2020-08-17 | $15.18 | $16.57 | $15.01 | $16.57 | $16.34 | 27,804,790 |
| 2020-08-14 | $14.36 | $15.33 | $13.98 | $15.06 | $14.85 | 35,304,380 |
| 2020-08-13 | $13.89 | $13.94 | $13.45 | $13.94 | $13.74 | 13,592,030 |
| 2020-08-12 | $12.64 | $12.75 | $12.36 | $12.67 | $12.49 | 5,565,790 |
| 2020-08-11 | $13.05 | $13.14 | $12.72 | $12.75 | $12.57 | 7,143,650 |
| 2020-08-10 | $12.94 | $13.46 | $12.86 | $13.00 | $12.82 | 9,481,500 |
| 2020-08-07 | $13.26 | $13.47 | $12.71 | $12.85 | $12.67 | 8,613,860 |
| 2020-08-06 | $13.00 | $13.44 | $12.92 | $13.24 | $13.05 | 10,979,070 |
| 2020-08-05 | $12.85 | $12.97 | $12.63 | $12.94 | $12.76 | 4,346,220 |
| 2020-08-04 | $13.10 | $13.14 | $12.65 | $12.81 | $12.63 | 7,393,420 |
| 2020-08-03 | $12.86 | $13.06 | $12.80 | $13.04 | $12.86 | 4,900,930 |
| 2020-07-31 | $12.86 | $12.99 | $12.61 | $12.85 | $12.67 | 4,545,640 |
| 2020-07-30 | $12.86 | $13.05 | $12.69 | $12.81 | $12.63 | 3,305,800 |
| 2020-07-29 | $12.82 | $12.90 | $12.50 | $12.86 | $12.68 | 3,924,730 |
| 2020-07-28 | $12.46 | $12.99 | $12.39 | $12.73 | $12.55 | 5,122,480 |
| 2020-07-27 | $12.42 | $12.60 | $12.16 | $12.30 | $12.13 | 4,862,380 |
| 2020-07-24 | $13.13 | $13.38 | $12.36 | $12.40 | $12.23 | 7,059,490 |
| 2020-07-23 | $13.40 | $13.40 | $12.76 | $13.22 | $13.04 | 6,344,840 |
| 2020-07-22 | $13.25 | $13.59 | $13.10 | $13.47 | $13.28 | 5,497,590 |
| 2020-07-21 | $13.43 | $13.75 | $13.25 | $13.33 | $13.14 | 5,188,470 |
| 2020-07-20 | $13.21 | $13.48 | $13.10 | $13.35 | $13.16 | 5,905,960 |
| 2020-07-17 | $13.46 | $13.56 | $12.92 | $13.08 | $12.90 | 6,874,090 |
| 2020-07-16 | $14.21 | $14.45 | $13.38 | $13.43 | $13.24 | 7,781,910 |
| 2020-07-15 | $14.37 | $14.80 | $14.12 | $14.21 | $14.01 | 6,744,390 |
| 2020-07-14 | $14.80 | $14.81 | $14.18 | $14.41 | $14.21 | 8,584,510 |
| 2020-07-13 | $14.71 | $14.95 | $14.45 | $14.82 | $14.61 | 9,359,180 |
| 2020-07-10 | $15.04 | $15.49 | $14.59 | $14.71 | $14.50 | 12,318,460 |
| 2020-07-09 | $14.03 | $15.37 | $14.03 | $14.80 | $14.59 | 17,846,360 |
| 2020-07-08 | $13.95 | $14.09 | $13.68 | $14.03 | $13.83 | 8,514,580 |
| 2020-07-07 | $13.98 | $14.40 | $13.91 | $13.98 | $13.78 | 9,954,280 |
| 2020-07-06 | $13.69 | $14.20 | $13.67 | $13.95 | $13.73 | 10,186,560 |
| 2020-07-03 | $13.78 | $13.85 | $13.53 | $13.66 | $13.44 | 5,924,200 |
| 2020-07-02 | $13.53 | $13.78 | $13.40 | $13.66 | $13.44 | 6,475,200 |
| 2020-07-01 | $13.55 | $13.72 | $13.09 | $13.54 | $13.32 | 6,595,320 |
| 2020-06-30 | $13.71 | $13.83 | $13.47 | $13.53 | $13.31 | 5,797,750 |
| 2020-06-29 | $13.93 | $14.19 | $13.48 | $13.54 | $13.32 | 9,917,820 |
| 2020-06-26 | $14.04 | $14.04 | $14.04 | $14.04 | $13.81 | 0 |
| 2020-06-25 | $14.04 | $14.04 | $14.04 | $14.04 | $13.81 | 0 |
| 2020-06-24 | $14.45 | $15.30 | $13.99 | $14.04 | $13.81 | 10,345,030 |
| 2020-06-23 | $14.43 | $14.71 | $14.12 | $14.56 | $14.33 | 5,703,590 |
| 2020-06-22 | $14.40 | $14.57 | $14.15 | $14.38 | $14.15 | 5,520,850 |
| 2020-06-19 | $14.44 | $14.90 | $14.23 | $14.35 | $14.12 | 7,635,220 |
| 2020-06-18 | $14.61 | $14.79 | $14.21 | $14.34 | $14.11 | 6,621,140 |
| 2020-06-17 | $14.90 | $15.09 | $14.50 | $14.60 | $14.36 | 6,772,060 |
| 2020-06-16 | $14.98 | $15.13 | $14.65 | $14.94 | $14.70 | 6,132,800 |
| 2020-06-15 | $15.00 | $15.38 | $14.60 | $14.63 | $14.39 | 7,511,470 |
| 2020-06-12 | $14.45 | $15.08 | $14.35 | $15.02 | $14.78 | 5,823,200 |
| 2020-06-11 | $14.47 | $15.42 | $14.42 | $14.80 | $14.56 | 7,830,460 |
| 2020-06-10 | $14.48 | $14.79 | $14.18 | $14.58 | $14.35 | 4,383,150 |
| 2020-06-09 | $14.21 | $14.49 | $14.12 | $14.49 | $14.26 | 5,496,700 |
| 2020-06-08 | $14.00 | $14.95 | $13.94 | $14.44 | $14.21 | 11,246,200 |
| 2020-06-05 | $13.70 | $14.15 | $13.70 | $13.93 | $13.71 | 5,685,410 |
| 2020-06-04 | $13.68 | $13.83 | $13.35 | $13.70 | $13.48 | 9,498,780 |
| 2020-06-03 | $14.26 | $14.40 | $13.56 | $13.65 | $13.43 | 9,341,880 |
| 2020-06-02 | $14.05 | $14.29 | $13.91 | $14.26 | $14.03 | 8,992,440 |
| 2020-06-01 | $13.61 | $14.28 | $13.61 | $14.05 | $13.82 | 9,426,450 |
| 2020-05-29 | $13.50 | $13.76 | $13.16 | $13.50 | $13.28 | 7,043,630 |
| 2020-05-28 | $13.40 | $13.68 | $12.94 | $13.38 | $13.16 | 9,729,290 |
| 2020-05-27 | $13.01 | $13.90 | $12.81 | $13.52 | $13.30 | 16,105,430 |
| 2020-05-26 | $13.01 | $13.35 | $12.70 | $13.01 | $12.80 | 14,581,610 |
| 2020-05-25 | $12.47 | $13.00 | $11.85 | $13.00 | $12.79 | 21,813,290 |
| 2020-05-22 | $11.95 | $12.15 | $11.68 | $11.82 | $11.63 | 5,814,130 |
| 2020-05-21 | $11.87 | $12.07 | $11.82 | $11.95 | $11.76 | 5,822,370 |
| 2020-05-20 | $11.96 | $12.13 | $11.75 | $11.87 | $11.68 | 8,762,280 |
| 2020-05-19 | $11.02 | $12.03 | $11.02 | $11.99 | $11.80 | 15,165,510 |
| 2020-05-18 | $11.20 | $11.21 | $10.94 | $11.01 | $10.83 | 5,693,060 |
| 2020-05-15 | $10.90 | $11.25 | $10.75 | $11.12 | $10.94 | 10,786,140 |
| 2020-05-14 | $10.70 | $10.96 | $10.57 | $10.90 | $10.72 | 9,423,800 |
| 2020-05-13 | $10.04 | $10.98 | $9.98 | $10.79 | $10.62 | 13,684,890 |
| 2020-05-12 | $10.03 | $10.08 | $9.92 | $10.04 | $9.88 | 2,791,960 |
| 2020-05-11 | $10.07 | $10.19 | $9.98 | $10.03 | $9.87 | 3,001,850 |
| 2020-05-08 | $10.07 | $10.14 | $9.98 | $10.01 | $9.85 | 3,333,140 |
| 2020-05-07 | $9.88 | $10.07 | $9.83 | $10.04 | $9.88 | 5,116,120 |
| 2020-05-06 | $9.78 | $9.88 | $9.66 | $9.86 | $9.70 | 3,482,750 |
| 2020-05-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.64 | 0 |
| 2020-05-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.64 | 0 |
| 2020-05-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.64 | 0 |
| 2020-04-30 | $9.58 | $9.85 | $9.53 | $9.80 | $9.64 | 4,171,220 |
| 2020-04-29 | $9.54 | $9.63 | $9.51 | $9.58 | $9.43 | 1,719,860 |
| 2020-04-28 | $9.66 | $9.70 | $9.25 | $9.57 | $9.42 | 3,621,360 |
| 2020-04-27 | $9.78 | $9.82 | $9.62 | $9.65 | $9.49 | 2,693,900 |
| 2020-04-24 | $9.94 | $9.94 | $9.71 | $9.77 | $9.61 | 4,619,500 |
| 2020-04-23 | $9.99 | $10.13 | $9.90 | $9.96 | $9.80 | 5,547,050 |
| 2020-04-22 | $9.90 | $10.08 | $9.80 | $9.99 | $9.83 | 3,658,140 |
| 2020-04-21 | $10.01 | $10.01 | $9.80 | $9.90 | $9.74 | 3,694,800 |
| 2020-04-20 | $10.10 | $10.10 | $9.94 | $10.02 | $9.86 | 3,612,700 |
| 2020-04-17 | $10.10 | $10.25 | $10.03 | $10.03 | $9.87 | 5,241,520 |
| 2020-04-16 | $9.98 | $10.08 | $9.93 | $10.02 | $9.86 | 2,030,140 |
| 2020-04-15 | $10.13 | $10.18 | $9.99 | $10.00 | $9.84 | 2,998,200 |
| 2020-04-14 | $10.04 | $10.16 | $10.04 | $10.15 | $9.99 | 2,086,230 |
| 2020-04-13 | $10.16 | $10.16 | $10.00 | $10.01 | $9.85 | 2,193,500 |
| 2020-04-10 | $10.47 | $10.48 | $10.17 | $10.18 | $10.02 | 3,595,880 |
| 2020-04-09 | $10.37 | $10.69 | $10.32 | $10.49 | $10.32 | 4,670,000 |
| 2020-04-08 | $10.43 | $10.44 | $10.30 | $10.35 | $10.18 | 3,115,500 |
| 2020-04-07 | $10.36 | $10.54 | $10.35 | $10.48 | $10.31 | 4,598,230 |
| 2020-04-06 | $10.31 | $10.31 | $10.31 | $10.31 | $10.14 | 0 |
| 2020-04-03 | $10.27 | $10.39 | $10.19 | $10.31 | $10.14 | 3,413,110 |
| 2020-04-02 | $10.16 | $10.23 | $10.08 | $10.23 | $10.07 | 2,836,410 |
| 2020-04-01 | $10.22 | $10.39 | $10.14 | $10.20 | $10.04 | 3,741,090 |
| 2020-03-31 | $10.17 | $10.55 | $10.12 | $10.38 | $10.21 | 6,190,390 |
| 2020-03-30 | $10.01 | $10.14 | $9.82 | $10.07 | $9.91 | 3,336,300 |
| 2020-03-27 | $10.24 | $10.27 | $10.05 | $10.07 | $9.91 | 2,784,000 |
| 2020-03-26 | $10.15 | $10.22 | $10.02 | $10.11 | $9.95 | 3,104,600 |
| 2020-03-25 | $10.17 | $10.49 | $10.08 | $10.27 | $10.10 | 5,284,420 |
| 2020-03-24 | $9.90 | $9.99 | $9.67 | $9.91 | $9.75 | 3,397,960 |
| 2020-03-23 | $10.02 | $10.08 | $9.67 | $9.73 | $9.57 | 4,556,500 |
| 2020-03-20 | $10.35 | $10.40 | $10.05 | $10.24 | $10.08 | 5,163,820 |
| 2020-03-19 | $10.22 | $10.44 | $10.00 | $10.29 | $10.12 | 5,175,950 |
| 2020-03-18 | $10.56 | $10.69 | $10.18 | $10.22 | $10.06 | 4,951,720 |
| 2020-03-17 | $10.61 | $10.88 | $10.09 | $10.46 | $10.29 | 5,479,230 |
| 2020-03-16 | $11.17 | $11.24 | $10.61 | $10.63 | $10.46 | 6,353,710 |
| 2020-03-13 | $10.85 | $11.29 | $10.68 | $11.04 | $10.86 | 9,096,330 |
| 2020-03-12 | $11.80 | $11.92 | $11.50 | $11.55 | $11.36 | 7,067,830 |
| 2020-03-11 | $12.10 | $12.38 | $11.90 | $11.98 | $11.79 | 10,000,550 |
| 2020-03-10 | $11.78 | $12.23 | $11.35 | $12.22 | $12.02 | 12,955,100 |
| 2020-03-09 | $12.00 | $12.80 | $11.88 | $12.09 | $11.90 | 16,585,790 |
| 2020-03-06 | $11.48 | $11.95 | $11.41 | $11.77 | $11.58 | 10,644,550 |
| 2020-03-05 | $11.56 | $11.68 | $11.45 | $11.64 | $11.45 | 7,866,810 |
| 2020-03-04 | $11.62 | $11.79 | $11.30 | $11.51 | $11.32 | 8,518,590 |
| 2020-03-03 | $11.85 | $11.95 | $11.41 | $11.58 | $11.39 | 7,801,580 |
| 2020-03-02 | $11.35 | $11.78 | $11.23 | $11.64 | $11.45 | 9,474,140 |
| 2020-02-28 | $11.80 | $12.10 | $11.25 | $11.25 | $11.07 | 11,854,910 |
| 2020-02-27 | $12.18 | $12.45 | $12.05 | $12.26 | $12.06 | 9,384,260 |
| 2020-02-26 | $12.20 | $12.54 | $12.05 | $12.18 | $11.98 | 14,053,410 |
| 2020-02-25 | $11.59 | $12.68 | $11.50 | $12.54 | $12.34 | 25,703,180 |
| 2020-02-24 | $11.46 | $11.95 | $11.25 | $11.86 | $11.67 | 19,134,660 |
| 2020-02-21 | $11.52 | $11.61 | $11.39 | $11.46 | $11.28 | 12,484,110 |
| 2020-02-20 | $11.35 | $11.66 | $11.18 | $11.61 | $11.42 | 16,378,030 |
| 2020-02-19 | $11.50 | $11.69 | $11.09 | $11.35 | $11.17 | 20,369,400 |
| 2020-02-18 | $12.00 | $12.01 | $11.25 | $11.38 | $11.20 | 29,067,150 |
| 2020-02-17 | $11.27 | $11.58 | $10.93 | $11.58 | $11.39 | 18,173,160 |
| 2020-02-14 | $10.34 | $10.56 | $10.21 | $10.53 | $10.36 | 4,384,220 |
| 2020-02-13 | $10.64 | $10.66 | $10.23 | $10.30 | $10.13 | 6,118,800 |
| 2020-02-12 | $10.65 | $10.68 | $10.45 | $10.64 | $10.47 | 5,886,060 |
| 2020-02-11 | $11.08 | $11.16 | $10.55 | $10.64 | $10.47 | 7,946,740 |
| 2020-02-10 | $11.23 | $11.36 | $10.85 | $11.07 | $10.89 | 9,338,450 |
| 2020-02-07 | $11.36 | $11.59 | $11.03 | $11.38 | $11.20 | 14,207,380 |
| 2020-02-06 | $10.08 | $11.08 | $9.88 | $11.08 | $10.90 | 11,825,080 |
| 2020-02-05 | $9.63 | $10.24 | $9.58 | $10.07 | $9.91 | 5,785,300 |
| 2020-02-04 | $9.12 | $9.84 | $9.12 | $9.61 | $9.46 | 4,892,850 |
| 2020-02-03 | $9.70 | $10.25 | $9.70 | $9.70 | $9.54 | 5,099,810 |
| 2020-01-31 | $10.78 | $10.78 | $10.78 | $10.78 | $10.61 | 0 |
| 2020-01-30 | $10.78 | $10.78 | $10.78 | $10.78 | $10.61 | 0 |
| 2020-01-29 | $10.78 | $10.78 | $10.78 | $10.78 | $10.61 | 0 |
| 2020-01-28 | $10.78 | $10.78 | $10.78 | $10.78 | $10.61 | 0 |
| 2020-01-27 | $10.78 | $10.78 | $10.78 | $10.78 | $10.61 | 0 |
| 2020-01-24 | $10.78 | $10.78 | $10.78 | $10.78 | $10.61 | 0 |
| 2020-01-23 | $10.98 | $11.06 | $10.61 | $10.78 | $10.61 | 4,140,000 |
| 2020-01-22 | $11.09 | $11.15 | $10.88 | $10.98 | $10.80 | 2,446,840 |
| 2020-01-21 | $11.21 | $11.23 | $11.10 | $11.11 | $10.93 | 2,246,430 |
| 2020-01-20 | $11.20 | $11.30 | $11.07 | $11.26 | $11.08 | 2,422,800 |
| 2020-01-17 | $11.13 | $11.27 | $11.11 | $11.20 | $11.02 | 2,046,520 |
| 2020-01-16 | $11.21 | $11.24 | $11.07 | $11.13 | $10.95 | 2,520,480 |
| 2020-01-15 | $11.44 | $11.44 | $11.10 | $11.20 | $11.02 | 3,791,950 |
| 2020-01-14 | $11.53 | $11.58 | $11.38 | $11.39 | $11.21 | 3,466,670 |
| 2020-01-13 | $11.65 | $11.66 | $11.45 | $11.54 | $11.35 | 3,372,660 |
| 2020-01-10 | $11.52 | $11.72 | $11.42 | $11.65 | $11.46 | 4,601,870 |
| 2020-01-09 | $11.42 | $11.57 | $11.35 | $11.52 | $11.33 | 4,229,700 |
| 2020-01-08 | $11.44 | $11.59 | $11.31 | $11.33 | $11.15 | 3,844,600 |
| 2020-01-07 | $11.32 | $11.54 | $11.28 | $11.49 | $11.30 | 4,314,710 |
| 2020-01-06 | $11.34 | $11.43 | $11.11 | $11.29 | $11.11 | 4,329,420 |
| 2020-01-03 | $11.31 | $11.47 | $11.25 | $11.34 | $11.16 | 3,178,170 |
| 2020-01-02 | $11.19 | $11.31 | $11.13 | $11.30 | $11.12 | 4,049,050 |
| 2020-01-01 | $11.11 | $11.11 | $11.11 | $11.11 | $10.93 | 0 |
| 2019-12-31 | $11.06 | $11.19 | $11.04 | $11.11 | $10.93 | 2,170,750 |
| 2019-12-30 | $11.14 | $11.14 | $10.85 | $11.06 | $10.88 | 3,040,250 |
| 2019-12-27 | $10.98 | $11.24 | $10.91 | $11.07 | $10.89 | 4,730,220 |
| 2019-12-26 | $11.08 | $11.12 | $10.79 | $10.98 | $10.80 | 4,473,180 |
| 2019-12-25 | $11.27 | $11.27 | $10.99 | $11.08 | $10.90 | 4,217,980 |
| 2019-12-24 | $11.18 | $11.33 | $11.10 | $11.27 | $11.09 | 2,090,360 |
| 2019-12-23 | $11.35 | $11.45 | $11.08 | $11.12 | $10.94 | 3,311,790 |
| 2019-12-20 | $11.32 | $11.58 | $11.31 | $11.32 | $11.14 | 3,844,420 |
| 2019-12-19 | $11.24 | $11.45 | $11.21 | $11.38 | $11.20 | 4,245,640 |
| 2019-12-18 | $11.14 | $11.31 | $11.14 | $11.18 | $11.00 | 4,123,850 |
| 2019-12-17 | $10.82 | $11.20 | $10.81 | $11.14 | $10.96 | 5,674,770 |
| 2019-12-16 | $10.71 | $10.86 | $10.68 | $10.85 | $10.68 | 3,368,200 |
| 2019-12-13 | $10.71 | $10.75 | $10.66 | $10.74 | $10.57 | 2,546,300 |
| 2019-12-12 | $10.69 | $10.74 | $10.65 | $10.66 | $10.49 | 1,877,890 |
| 2019-12-11 | $10.81 | $10.81 | $10.65 | $10.70 | $10.53 | 2,407,100 |
| 2019-12-10 | $10.84 | $10.84 | $10.63 | $10.82 | $10.65 | 2,348,800 |
| 2019-12-09 | $10.94 | $10.95 | $10.79 | $10.82 | $10.65 | 2,117,710 |
| 2019-12-06 | $10.96 | $10.98 | $10.84 | $10.91 | $10.73 | 1,949,190 |
| 2019-12-05 | $10.93 | $10.99 | $10.88 | $10.95 | $10.77 | 2,600,270 |
| 2019-12-04 | $10.90 | $10.97 | $10.83 | $10.96 | $10.78 | 1,509,820 |
| 2019-12-03 | $10.84 | $10.90 | $10.74 | $10.90 | $10.72 | 1,654,100 |
| 2019-12-02 | $10.76 | $10.90 | $10.74 | $10.80 | $10.63 | 1,600,260 |
| 2019-11-29 | $10.78 | $10.95 | $10.73 | $10.84 | $10.67 | 1,907,400 |
| 2019-11-28 | $10.95 | $10.95 | $10.70 | $10.72 | $10.55 | 1,929,190 |
| 2019-11-27 | $10.77 | $11.05 | $10.60 | $10.88 | $10.70 | 3,371,800 |
| 2019-11-26 | $10.89 | $10.95 | $10.61 | $10.77 | $10.60 | 2,491,450 |
| 2019-11-25 | $11.08 | $11.11 | $10.84 | $10.89 | $10.71 | 2,361,030 |
| 2019-11-22 | $11.20 | $11.32 | $11.02 | $11.07 | $10.89 | 1,818,800 |
| 2019-11-21 | $11.20 | $11.23 | $11.13 | $11.18 | $11.00 | 1,187,740 |
| 2019-11-20 | $11.33 | $11.33 | $11.16 | $11.16 | $10.98 | 1,546,630 |
| 2019-11-19 | $11.18 | $11.34 | $11.18 | $11.33 | $11.15 | 1,994,340 |
| 2019-11-18 | $11.28 | $11.30 | $11.06 | $11.17 | $10.99 | 2,562,340 |
| 2019-11-15 | $11.63 | $11.70 | $11.26 | $11.27 | $11.09 | 2,544,750 |
| 2019-11-14 | $11.55 | $11.70 | $11.55 | $11.63 | $11.44 | 1,660,780 |
| 2019-11-13 | $11.72 | $11.80 | $11.53 | $11.55 | $11.36 | 2,115,300 |
| 2019-11-12 | $11.98 | $12.08 | $11.69 | $11.72 | $11.53 | 2,516,750 |
| 2019-11-11 | $12.15 | $12.22 | $11.90 | $11.97 | $11.78 | 2,493,500 |
| 2019-11-08 | $12.22 | $12.24 | $12.10 | $12.14 | $11.94 | 2,341,340 |
| 2019-11-07 | $12.07 | $12.32 | $11.92 | $12.19 | $11.99 | 3,231,500 |
| 2019-11-06 | $12.20 | $12.33 | $11.91 | $12.02 | $11.83 | 2,997,300 |
| 2019-11-05 | $12.37 | $12.42 | $12.18 | $12.29 | $12.09 | 2,354,300 |
| 2019-11-04 | $12.37 | $12.47 | $12.30 | $12.32 | $12.12 | 2,333,000 |
| 2019-11-01 | $12.10 | $12.35 | $12.05 | $12.31 | $12.11 | 2,606,010 |
| 2019-10-31 | $12.80 | $12.83 | $12.09 | $12.27 | $12.07 | 7,401,140 |
| 2019-10-30 | $13.52 | $13.58 | $12.98 | $12.98 | $12.77 | 4,877,540 |
| 2019-10-29 | $13.60 | $13.64 | $13.18 | $13.49 | $13.27 | 8,296,220 |
| 2019-10-28 | $13.31 | $14.00 | $13.10 | $13.68 | $13.46 | 8,691,370 |
| 2019-10-25 | $13.06 | $13.24 | $12.97 | $13.11 | $12.90 | 2,662,400 |
| 2019-10-24 | $13.23 | $13.30 | $12.92 | $13.06 | $12.85 | 2,364,990 |
| 2019-10-23 | $13.27 | $13.45 | $13.12 | $13.23 | $13.02 | 2,702,660 |
| 2019-10-22 | $13.23 | $13.42 | $13.07 | $13.27 | $13.06 | 3,376,990 |
| 2019-10-21 | $13.02 | $13.49 | $12.71 | $13.23 | $13.02 | 3,934,270 |
| 2019-10-18 | $13.29 | $13.43 | $12.91 | $13.03 | $12.82 | 5,924,110 |
| 2019-10-17 | $13.75 | $14.18 | $13.31 | $13.45 | $13.23 | 6,609,170 |
| 2019-10-16 | $13.28 | $13.87 | $13.26 | $13.74 | $13.52 | 7,645,680 |
| 2019-10-15 | $13.30 | $13.34 | $12.80 | $13.28 | $13.07 | 2,950,350 |
| 2019-10-14 | $13.34 | $13.55 | $13.24 | $13.30 | $13.09 | 3,803,740 |
| 2019-10-11 | $13.45 | $13.58 | $13.10 | $13.21 | $13.00 | 2,838,760 |
| 2019-10-10 | $13.47 | $13.68 | $13.33 | $13.45 | $13.23 | 2,711,050 |
| 2019-10-09 | $12.45 | $13.47 | $12.45 | $13.47 | $13.25 | 4,263,900 |
| 2019-10-08 | $13.21 | $13.33 | $12.69 | $12.76 | $12.55 | 3,528,230 |
| 2019-10-07 | $13.22 | $13.22 | $13.22 | $13.22 | $13.01 | 0 |
| 2019-10-04 | $13.22 | $13.22 | $13.22 | $13.22 | $13.01 | 0 |
| 2019-10-03 | $13.22 | $13.22 | $13.22 | $13.22 | $13.01 | 0 |
| 2019-10-02 | $13.22 | $13.22 | $13.22 | $13.22 | $13.01 | 0 |
| 2019-10-01 | $13.22 | $13.22 | $13.22 | $13.22 | $13.01 | 0 |
| 2019-09-30 | $13.35 | $13.41 | $13.22 | $13.22 | $13.01 | 1,237,880 |
| 2019-09-27 | $13.47 | $13.47 | $13.23 | $13.32 | $13.11 | 2,399,420 |
| 2019-09-26 | $13.80 | $13.80 | $13.20 | $13.31 | $13.10 | 2,969,130 |
| 2019-09-25 | $13.60 | $13.83 | $13.55 | $13.63 | $13.41 | 2,837,530 |
| 2019-09-24 | $13.86 | $13.92 | $13.70 | $13.72 | $13.50 | 2,658,960 |
| 2019-09-23 | $13.98 | $13.98 | $13.63 | $13.80 | $13.58 | 2,430,560 |
| 2019-09-20 | $14.11 | $14.15 | $13.91 | $14.07 | $13.84 | 3,159,880 |
| 2019-09-19 | $13.96 | $14.06 | $13.85 | $14.06 | $13.83 | 2,071,520 |
| 2019-09-18 | $13.83 | $14.12 | $13.81 | $14.00 | $13.77 | 3,051,670 |
| 2019-09-17 | $14.14 | $14.18 | $13.78 | $13.82 | $13.60 | 2,908,850 |
| 2019-09-16 | $14.13 | $14.28 | $14.07 | $14.13 | $13.90 | 3,379,780 |
| 2019-09-13 | $14.07 | $14.07 | $14.07 | $14.07 | $13.84 | 0 |
| 2019-09-12 | $14.12 | $14.21 | $13.90 | $14.07 | $13.84 | 3,708,110 |
| 2019-09-11 | $14.41 | $14.48 | $14.01 | $14.06 | $13.83 | 5,465,770 |
| 2019-09-10 | $13.65 | $14.59 | $13.51 | $14.33 | $14.10 | 7,578,670 |
| 2019-09-09 | $13.42 | $13.70 | $13.42 | $13.65 | $13.43 | 3,912,660 |
| 2019-09-06 | $13.12 | $13.44 | $13.12 | $13.35 | $13.14 | 2,871,210 |
| 2019-09-05 | $13.08 | $13.37 | $13.08 | $13.10 | $12.89 | 2,805,860 |
| 2019-09-04 | $13.03 | $13.14 | $12.85 | $13.08 | $12.87 | 2,883,740 |
| 2019-09-03 | $13.30 | $13.30 | $13.05 | $13.10 | $12.89 | 2,765,870 |
| 2019-09-02 | $13.07 | $13.31 | $12.92 | $13.22 | $13.01 | 3,654,090 |
| 2019-08-30 | $12.90 | $13.78 | $12.76 | $13.13 | $12.92 | 5,638,000 |
| 2019-08-29 | $12.68 | $12.95 | $12.56 | $12.87 | $12.66 | 2,785,420 |
| 2019-08-28 | $12.53 | $12.78 | $12.46 | $12.69 | $12.49 | 2,218,490 |
| 2019-08-27 | $12.45 | $12.67 | $12.45 | $12.54 | $12.34 | 2,109,100 |
| 2019-08-26 | $12.57 | $12.57 | $12.35 | $12.39 | $12.19 | 2,328,900 |
| 2019-08-23 | $12.45 | $12.83 | $12.40 | $12.76 | $12.55 | 3,164,200 |
| 2019-08-22 | $12.39 | $12.48 | $12.29 | $12.45 | $12.25 | 1,438,450 |
| 2019-08-21 | $12.45 | $12.55 | $12.28 | $12.37 | $12.17 | 1,634,170 |
| 2019-08-20 | $12.50 | $12.57 | $12.31 | $12.37 | $12.17 | 2,599,120 |
| 2019-08-19 | $12.18 | $12.60 | $12.15 | $12.53 | $12.33 | 2,659,420 |
| 2019-08-16 | $12.17 | $12.35 | $12.06 | $12.23 | $12.03 | 1,789,130 |
| 2019-08-15 | $11.70 | $12.24 | $11.67 | $12.17 | $11.97 | 2,018,430 |
| 2019-08-14 | $12.08 | $12.25 | $12.03 | $12.05 | $11.86 | 1,688,370 |
| 2019-08-13 | $12.15 | $12.15 | $11.87 | $11.95 | $11.76 | 2,109,280 |
| 2019-08-12 | $11.66 | $12.31 | $11.66 | $12.23 | $12.03 | 3,660,940 |
| 2019-08-09 | $11.99 | $12.19 | $11.50 | $11.65 | $11.46 | 3,176,770 |
| 2019-08-08 | $12.09 | $12.15 | $11.84 | $11.99 | $11.80 | 1,461,130 |
| 2019-08-07 | $12.38 | $12.38 | $12.00 | $12.00 | $11.81 | 1,771,170 |
| 2019-08-06 | $12.60 | $12.71 | $11.98 | $12.12 | $11.92 | 3,587,630 |
| 2019-08-05 | $13.05 | $13.06 | $12.74 | $12.88 | $12.67 | 1,571,070 |
| 2019-08-02 | $13.15 | $13.15 | $12.91 | $13.07 | $12.86 | 1,814,460 |
| 2019-08-01 | $13.33 | $13.44 | $13.26 | $13.36 | $13.14 | 1,344,050 |
| 2019-07-31 | $13.41 | $13.48 | $13.22 | $13.40 | $13.18 | 1,519,380 |
| 2019-07-30 | $13.41 | $13.53 | $13.39 | $13.43 | $13.21 | 1,377,330 |
| 2019-07-29 | $13.44 | $13.68 | $13.40 | $13.41 | $13.19 | 1,384,880 |
| 2019-07-26 | $13.41 | $13.56 | $13.25 | $13.53 | $13.31 | 2,298,340 |
| 2019-07-25 | $13.13 | $13.51 | $13.10 | $13.41 | $13.19 | 2,807,900 |
| 2019-07-24 | $13.00 | $13.24 | $13.00 | $13.13 | $12.92 | 1,406,950 |
| 2019-07-23 | $13.05 | $13.06 | $12.84 | $13.00 | $12.79 | 1,822,920 |
| 2019-07-22 | $13.28 | $13.28 | $12.80 | $12.99 | $12.78 | 1,725,110 |
| 2019-07-19 | $13.13 | $13.28 | $13.12 | $13.21 | $13.00 | 1,633,980 |
| 2019-07-18 | $13.43 | $13.43 | $12.98 | $13.03 | $12.82 | 3,438,310 |
| 2019-07-17 | $13.64 | $13.70 | $13.44 | $13.50 | $13.28 | 2,447,150 |
| 2019-07-16 | $13.66 | $13.96 | $13.61 | $13.70 | $13.48 | 3,010,230 |
| 2019-07-15 | $13.76 | $13.76 | $13.40 | $13.60 | $13.38 | 1,673,400 |
| 2019-07-12 | $13.63 | $13.65 | $13.43 | $13.59 | $13.37 | 1,262,300 |
| 2019-07-11 | $13.59 | $13.77 | $13.57 | $13.60 | $13.38 | 1,488,930 |
| 2019-07-10 | $13.89 | $13.95 | $13.53 | $13.56 | $13.34 | 2,321,140 |
| 2019-07-09 | $13.89 | $13.99 | $13.72 | $13.80 | $13.58 | 1,836,200 |
| 2019-07-08 | $14.37 | $14.37 | $13.84 | $13.89 | $13.67 | 3,787,600 |
| 2019-07-05 | $14.35 | $14.45 | $14.20 | $14.37 | $14.14 | 1,825,170 |
| 2019-07-04 | $14.46 | $14.55 | $14.18 | $14.26 | $14.03 | 2,282,330 |
| 2019-07-03 | $14.55 | $14.56 | $14.32 | $14.36 | $14.13 | 2,132,820 |
| 2019-07-02 | $14.32 | $14.56 | $14.24 | $14.49 | $14.26 | 3,797,770 |
| 2019-07-01 | $14.22 | $14.35 | $14.18 | $14.34 | $14.11 | 3,944,830 |
| 2019-06-28 | $14.23 | $14.23 | $13.96 | $14.08 | $13.85 | 1,778,330 |
| 2019-06-27 | $14.22 | $14.41 | $14.20 | $14.34 | $13.89 | 2,680,970 |
| 2019-06-26 | $14.17 | $14.26 | $14.01 | $14.22 | $13.78 | 1,586,780 |
| 2019-06-25 | $14.29 | $14.29 | $14.04 | $14.15 | $13.71 | 2,067,810 |
| 2019-06-24 | $14.52 | $14.56 | $14.14 | $14.29 | $13.84 | 4,290,270 |
| 2019-06-21 | $14.36 | $14.59 | $14.35 | $14.49 | $14.04 | 3,961,340 |
| 2019-06-20 | $14.25 | $14.45 | $14.03 | $14.36 | $13.91 | 3,314,640 |
| 2019-06-19 | $14.57 | $14.61 | $14.21 | $14.27 | $13.82 | 2,569,610 |
| 2019-06-18 | $14.25 | $14.35 | $14.15 | $14.24 | $13.80 | 1,685,490 |
| 2019-06-17 | $14.00 | $14.35 | $13.95 | $14.25 | $13.80 | 2,034,070 |
| 2019-06-14 | $14.36 | $14.43 | $13.90 | $13.95 | $13.51 | 2,926,900 |
| 2019-06-13 | $14.28 | $14.46 | $14.12 | $14.42 | $13.97 | 2,204,270 |
| 2019-06-12 | $14.09 | $14.40 | $14.09 | $14.26 | $13.81 | 2,029,270 |
| 2019-06-11 | $13.95 | $14.27 | $13.85 | $14.26 | $13.81 | 3,377,680 |
| 2019-06-10 | $13.93 | $14.15 | $13.81 | $13.85 | $13.42 | 2,681,240 |
| 2019-06-07 | $13.88 | $13.88 | $13.88 | $13.88 | $13.45 | 0 |
| 2019-06-06 | $14.15 | $14.15 | $13.83 | $13.88 | $13.45 | 1,679,630 |
| 2019-06-05 | $14.30 | $14.44 | $14.03 | $14.05 | $13.61 | 2,312,370 |
| 2019-06-04 | $14.63 | $14.70 | $14.02 | $14.17 | $13.73 | 6,538,620 |
| 2019-06-03 | $15.50 | $16.15 | $15.01 | $15.08 | $14.61 | 8,500,350 |
| 2019-05-31 | $14.59 | $14.85 | $14.58 | $14.68 | $14.22 | 1,180,000 |
| 2019-05-30 | $14.81 | $14.81 | $14.55 | $14.69 | $14.23 | 1,352,840 |
| 2019-05-29 | $15.02 | $15.02 | $14.75 | $14.82 | $14.36 | 1,344,950 |
| 2019-05-28 | $14.70 | $14.93 | $14.70 | $14.84 | $14.38 | 2,065,700 |
| 2019-05-27 | $14.52 | $14.79 | $14.35 | $14.72 | $14.26 | 1,819,660 |
| 2019-05-24 | $14.45 | $14.64 | $14.38 | $14.54 | $14.09 | 1,402,200 |
| 2019-05-23 | $14.81 | $14.81 | $14.45 | $14.45 | $14.00 | 2,121,400 |
| 2019-05-22 | $15.08 | $15.08 | $14.78 | $14.81 | $14.35 | 1,718,230 |
| 2019-05-21 | $14.86 | $15.13 | $14.77 | $15.01 | $14.54 | 2,167,910 |
| 2019-05-20 | $15.03 | $15.19 | $14.67 | $14.85 | $14.39 | 2,387,700 |
| 2019-05-17 | $15.41 | $15.41 | $15.00 | $15.03 | $14.56 | 2,992,170 |
| 2019-05-16 | $15.69 | $15.70 | $15.16 | $15.40 | $14.92 | 6,079,850 |
| 2019-05-15 | $15.14 | $15.89 | $15.06 | $15.70 | $15.21 | 6,422,670 |
| 2019-05-14 | $15.14 | $15.33 | $14.98 | $15.06 | $14.59 | 2,858,070 |
| 2019-05-13 | $15.02 | $15.55 | $14.95 | $15.47 | $14.99 | 4,271,610 |
| 2019-05-10 | $15.19 | $15.67 | $14.40 | $15.23 | $14.75 | 5,768,130 |
| 2019-05-09 | $15.03 | $15.28 | $15.01 | $15.12 | $14.65 | 1,836,400 |
| 2019-05-08 | $15.00 | $15.48 | $14.91 | $15.29 | $14.81 | 2,896,960 |
| 2019-05-07 | $15.80 | $16.07 | $15.05 | $15.30 | $14.82 | 6,248,200 |
| 2019-05-06 | $16.20 | $16.20 | $14.89 | $15.87 | $15.37 | 7,486,520 |
| 2019-05-03 | $16.46 | $16.46 | $16.46 | $16.46 | $15.95 | 0 |
| 2019-05-02 | $16.46 | $16.46 | $16.46 | $16.46 | $15.95 | 0 |
| 2019-05-01 | $16.46 | $16.46 | $16.46 | $16.46 | $15.95 | 0 |
| 2019-04-30 | $16.38 | $16.99 | $16.38 | $16.46 | $15.95 | 11,592,840 |
| 2019-04-29 | $18.64 | $18.80 | $18.00 | $18.20 | $17.63 | 2,753,470 |
| 2019-04-26 | $18.71 | $19.16 | $18.56 | $18.64 | $18.06 | 2,664,310 |
| 2019-04-25 | $19.80 | $19.90 | $18.64 | $18.85 | $18.26 | 3,069,560 |
| 2019-04-24 | $19.98 | $20.10 | $19.41 | $19.80 | $19.18 | 3,440,840 |
| 2019-04-23 | $20.49 | $20.68 | $19.70 | $19.75 | $19.13 | 4,606,350 |
| 2019-04-22 | $21.21 | $21.30 | $20.39 | $20.52 | $19.88 | 3,475,690 |
| 2019-04-19 | $20.55 | $21.30 | $20.40 | $21.20 | $20.54 | 4,255,100 |
| 2019-04-18 | $20.50 | $20.81 | $20.43 | $20.55 | $19.91 | 2,788,090 |
| 2019-04-17 | $21.22 | $21.46 | $20.35 | $20.50 | $19.86 | 6,803,750 |
| 2019-04-16 | $21.33 | $21.50 | $20.58 | $21.22 | $20.56 | 4,284,900 |
| 2019-04-15 | $22.01 | $22.10 | $21.30 | $21.42 | $20.75 | 4,708,200 |
| 2019-04-12 | $20.94 | $22.17 | $20.67 | $21.80 | $21.12 | 7,941,010 |
| 2019-04-11 | $20.72 | $21.63 | $20.23 | $21.06 | $20.40 | 10,879,390 |
| 2019-04-10 | $20.82 | $20.93 | $20.12 | $20.66 | $20.01 | 5,582,100 |
| 2019-04-09 | $21.10 | $21.80 | $20.50 | $20.92 | $20.27 | 9,580,930 |
| 2019-04-08 | $19.88 | $21.45 | $19.88 | $21.45 | $20.78 | 19,274,780 |
| 2019-04-05 | $19.88 | $19.88 | $19.88 | $19.88 | $19.26 | 0 |
| 2019-04-04 | $19.85 | $20.40 | $19.77 | $19.88 | $19.26 | 14,672,350 |
| 2019-04-03 | $18.82 | $19.93 | $18.75 | $19.80 | $19.18 | 11,805,980 |
| 2019-04-02 | $19.20 | $19.20 | $18.82 | $18.94 | $18.35 | 5,646,710 |
| 2019-04-01 | $18.91 | $19.52 | $18.90 | $19.29 | $18.69 | 5,260,190 |
| 2019-03-29 | $18.19 | $18.96 | $18.11 | $18.82 | $18.23 | 5,756,870 |
| 2019-03-28 | $18.02 | $18.26 | $17.88 | $18.16 | $17.59 | 2,357,800 |
| 2019-03-27 | $17.84 | $18.06 | $17.83 | $18.04 | $17.48 | 1,906,900 |
| 2019-03-26 | $18.10 | $18.20 | $17.79 | $17.81 | $17.25 | 2,652,300 |
| 2019-03-25 | $18.17 | $18.38 | $18.00 | $18.06 | $17.50 | 3,138,810 |
| 2019-03-22 | $18.64 | $18.66 | $18.25 | $18.46 | $17.88 | 2,243,730 |
| 2019-03-21 | $18.63 | $18.73 | $18.41 | $18.62 | $18.04 | 2,323,000 |
| 2019-03-20 | $18.70 | $18.70 | $18.09 | $18.70 | $18.12 | 5,205,260 |
| 2019-03-19 | $19.04 | $19.20 | $18.56 | $18.67 | $18.09 | 3,999,530 |
| 2019-03-18 | $18.78 | $18.98 | $18.48 | $18.98 | $18.39 | 2,905,120 |
| 2019-03-15 | $18.70 | $19.14 | $18.69 | $18.80 | $18.21 | 2,892,130 |
| 2019-03-14 | $19.08 | $19.15 | $18.40 | $18.75 | $18.16 | 3,194,000 |
| 2019-03-13 | $19.84 | $19.84 | $19.02 | $19.07 | $18.47 | 5,722,060 |
| 2019-03-12 | $19.41 | $20.45 | $19.38 | $19.99 | $19.37 | 8,623,600 |
| 2019-03-11 | $18.42 | $19.55 | $18.42 | $19.22 | $18.62 | 5,593,810 |
| 2019-03-08 | $18.90 | $18.90 | $18.20 | $18.30 | $17.73 | 5,780,520 |
| 2019-03-07 | $19.83 | $20.02 | $19.12 | $19.29 | $18.69 | 6,875,480 |
| 2019-03-06 | $19.50 | $19.80 | $19.30 | $19.55 | $18.94 | 4,672,910 |
| 2019-03-05 | $19.82 | $19.94 | $19.25 | $19.69 | $19.07 | 6,059,730 |
| 2019-03-04 | $18.51 | $19.80 | $18.51 | $19.80 | $19.18 | 12,135,010 |
| 2019-03-01 | $18.18 | $18.33 | $17.95 | $18.25 | $17.68 | 2,811,910 |
| 2019-02-28 | $18.25 | $18.45 | $18.05 | $18.18 | $17.61 | 3,749,820 |
| 2019-02-27 | $18.72 | $18.93 | $17.96 | $18.25 | $17.68 | 6,222,510 |
| 2019-02-26 | $19.04 | $19.04 | $18.42 | $18.75 | $18.16 | 5,705,040 |
| 2019-02-25 | $18.20 | $19.18 | $17.84 | $19.03 | $18.44 | 9,560,100 |
| 2019-02-22 | $17.70 | $17.98 | $17.51 | $17.89 | $17.33 | 3,591,080 |
| 2019-02-21 | $18.24 | $18.25 | $17.73 | $17.78 | $17.22 | 4,785,310 |
| 2019-02-20 | $17.66 | $18.35 | $17.52 | $18.08 | $17.52 | 6,170,660 |
| 2019-02-19 | $17.93 | $18.31 | $17.37 | $17.67 | $17.12 | 5,919,290 |
| 2019-02-18 | $17.11 | $17.99 | $17.11 | $17.91 | $17.35 | 9,099,580 |
| 2019-02-15 | $16.68 | $17.35 | $16.50 | $17.11 | $16.58 | 10,885,300 |
| 2019-02-14 | $16.34 | $17.05 | $16.13 | $16.56 | $16.04 | 7,782,650 |
| 2019-02-13 | $16.28 | $16.42 | $16.15 | $16.31 | $15.80 | 5,491,610 |
| 2019-02-12 | $16.36 | $16.40 | $15.92 | $16.10 | $15.60 | 4,395,750 |
| 2019-02-11 | $15.44 | $16.14 | $15.37 | $16.04 | $15.54 | 3,974,160 |
| 2019-02-08 | $15.42 | $15.42 | $15.42 | $15.42 | $14.94 | 0 |
| 2019-02-07 | $15.42 | $15.42 | $15.42 | $15.42 | $14.94 | 0 |
| 2019-02-06 | $15.42 | $15.42 | $15.42 | $15.42 | $14.94 | 0 |
| 2019-02-05 | $15.42 | $15.42 | $15.42 | $15.42 | $14.94 | 0 |
| 2019-02-04 | $15.42 | $15.42 | $15.42 | $15.42 | $14.94 | 0 |
| 2019-02-01 | $14.90 | $15.50 | $14.90 | $15.42 | $14.94 | 2,207,850 |
| 2019-01-31 | $15.39 | $15.50 | $13.85 | $14.88 | $14.42 | 3,144,310 |
| 2019-01-30 | $15.68 | $15.80 | $15.39 | $15.39 | $14.91 | 2,036,590 |
| 2019-01-29 | $16.07 | $16.11 | $15.47 | $15.68 | $15.19 | 2,420,680 |
| 2019-01-28 | $15.73 | $16.15 | $15.73 | $16.04 | $15.54 | 3,753,750 |
| 2019-01-25 | $15.60 | $15.83 | $15.45 | $15.73 | $15.24 | 2,603,570 |
| 2019-01-24 | $15.68 | $15.72 | $15.43 | $15.55 | $15.06 | 1,866,960 |
| 2019-01-23 | $15.58 | $15.73 | $15.31 | $15.66 | $15.17 | 2,350,600 |
| 2019-01-22 | $16.03 | $16.07 | $15.61 | $15.67 | $15.18 | 2,512,990 |
| 2019-01-21 | $16.09 | $16.09 | $15.82 | $16.03 | $15.53 | 2,768,600 |
| 2019-01-18 | $15.69 | $16.29 | $15.65 | $16.04 | $15.54 | 3,878,890 |
| 2019-01-17 | $16.02 | $16.17 | $15.75 | $15.87 | $15.37 | 3,756,600 |
| 2019-01-16 | $15.45 | $16.48 | $15.40 | $16.18 | $15.67 | 6,574,210 |
| 2019-01-15 | $15.37 | $15.48 | $15.24 | $15.39 | $14.91 | 2,133,010 |
| 2019-01-14 | $15.50 | $15.53 | $15.30 | $15.40 | $14.92 | 2,276,340 |
| 2019-01-11 | $15.47 | $15.55 | $15.19 | $15.42 | $14.94 | 2,839,620 |
| 2019-01-10 | $15.75 | $15.88 | $15.33 | $15.46 | $14.98 | 3,757,820 |
| 2019-01-09 | $15.45 | $15.88 | $15.45 | $15.76 | $15.27 | 3,325,030 |
| 2019-01-08 | $15.77 | $15.77 | $15.42 | $15.54 | $15.05 | 2,490,300 |
| 2019-01-07 | $15.99 | $16.02 | $15.75 | $15.81 | $15.32 | 2,987,970 |
| 2019-01-04 | $15.60 | $15.98 | $15.43 | $15.96 | $15.46 | 2,867,780 |
| 2019-01-03 | $16.29 | $16.29 | $15.91 | $15.92 | $15.42 | 1,425,300 |
| 2019-01-02 | $16.55 | $16.72 | $16.21 | $16.29 | $15.78 | 1,268,070 |
| 2019-01-01 | $16.55 | $16.55 | $16.55 | $16.55 | $16.03 | 0 |
| 2018-12-31 | $16.55 | $16.55 | $16.55 | $16.55 | $16.03 | 0 |
| 2018-12-28 | $16.81 | $16.85 | $16.55 | $16.55 | $16.03 | 1,406,070 |
| 2018-12-27 | $17.02 | $17.11 | $16.81 | $16.82 | $16.29 | 1,420,170 |
| 2018-12-26 | $16.99 | $17.13 | $16.80 | $16.81 | $16.28 | 1,333,410 |
| 2018-12-25 | $17.14 | $17.15 | $16.71 | $16.99 | $16.46 | 1,702,520 |
| 2018-12-24 | $16.94 | $17.29 | $16.90 | $17.17 | $16.63 | 1,221,120 |
| 2018-12-21 | $17.08 | $17.19 | $16.83 | $16.99 | $16.46 | 1,992,130 |
| 2018-12-20 | $17.44 | $17.57 | $17.09 | $17.17 | $16.63 | 1,975,300 |
| 2018-12-19 | $18.28 | $18.28 | $17.56 | $17.57 | $17.02 | 3,676,910 |
| 2018-12-18 | $18.15 | $18.59 | $18.15 | $18.31 | $17.74 | 2,187,900 |
| 2018-12-17 | $18.29 | $18.43 | $17.90 | $18.20 | $17.63 | 1,267,000 |
| 2018-12-14 | $18.60 | $18.60 | $18.30 | $18.30 | $17.73 | 1,365,630 |
| 2018-12-13 | $18.49 | $18.59 | $18.41 | $18.47 | $17.89 | 1,345,130 |
| 2018-12-12 | $18.37 | $18.51 | $18.34 | $18.39 | $17.82 | 833,590 |
| 2018-12-11 | $18.28 | $18.40 | $18.28 | $18.37 | $17.80 | 570,150 |
| 2018-12-10 | $18.40 | $18.40 | $18.12 | $18.23 | $17.66 | 834,130 |
| 2018-12-07 | $18.63 | $18.66 | $18.41 | $18.41 | $17.83 | 1,388,800 |
| 2018-12-06 | $18.64 | $18.76 | $18.46 | $18.54 | $17.96 | 2,363,170 |
| 2018-12-05 | $18.50 | $18.73 | $18.36 | $18.62 | $18.04 | 1,981,950 |
| 2018-12-04 | $18.97 | $18.97 | $18.60 | $18.74 | $18.15 | 1,701,900 |
| 2018-12-03 | $18.75 | $19.10 | $18.64 | $18.90 | $18.31 | 2,390,900 |
| 2018-11-30 | $18.36 | $18.43 | $18.09 | $18.42 | $17.84 | 1,380,660 |
| 2018-11-29 | $18.53 | $18.74 | $18.35 | $18.39 | $17.82 | 1,670,470 |
| 2018-11-28 | $18.44 | $18.58 | $18.20 | $18.46 | $17.88 | 1,219,100 |
| 2018-11-27 | $18.55 | $18.70 | $18.15 | $18.41 | $17.83 | 1,821,560 |
| 2018-11-26 | $18.53 | $18.84 | $18.40 | $18.41 | $17.83 | 1,645,450 |
| 2018-11-23 | $19.50 | $19.50 | $18.55 | $18.60 | $18.02 | 4,081,510 |
| 2018-11-22 | $20.16 | $20.16 | $19.40 | $19.42 | $18.81 | 4,222,630 |
| 2018-11-21 | $19.18 | $20.00 | $19.05 | $20.00 | $19.38 | 5,406,030 |
| 2018-11-20 | $19.38 | $19.80 | $19.28 | $19.37 | $18.76 | 3,457,140 |
| 2018-11-19 | $19.57 | $19.80 | $19.22 | $19.56 | $18.95 | 3,957,850 |
| 2018-11-16 | $19.12 | $19.68 | $19.12 | $19.38 | $18.77 | 5,544,540 |
| 2018-11-15 | $18.73 | $19.17 | $18.52 | $19.11 | $18.51 | 3,753,660 |
| 2018-11-14 | $18.79 | $18.93 | $18.66 | $18.72 | $18.14 | 2,626,420 |
| 2018-11-13 | $18.67 | $18.97 | $18.29 | $18.78 | $18.19 | 3,973,010 |
| 2018-11-12 | $18.87 | $19.09 | $18.56 | $19.01 | $18.42 | 2,756,340 |
| 2018-11-09 | $18.80 | $19.00 | $18.54 | $18.83 | $18.24 | 1,899,210 |
| 2018-11-08 | $19.46 | $19.63 | $18.65 | $18.86 | $18.27 | 3,295,850 |
| 2018-11-07 | $19.50 | $19.64 | $19.31 | $19.40 | $18.79 | 2,373,590 |
| 2018-11-06 | $19.53 | $19.64 | $19.25 | $19.51 | $18.90 | 2,813,610 |
| 2018-11-05 | $19.62 | $19.82 | $19.18 | $19.52 | $18.91 | 5,409,860 |
| 2018-11-02 | $18.56 | $20.15 | $18.54 | $19.61 | $19.00 | 7,400,630 |
| 2018-11-01 | $18.28 | $18.50 | $18.10 | $18.36 | $17.79 | 4,513,470 |
| 2018-10-31 | $18.19 | $18.24 | $17.58 | $18.16 | $17.59 | 4,919,620 |
| 2018-10-30 | $18.50 | $18.54 | $17.74 | $18.19 | $17.62 | 8,847,930 |
| 2018-10-29 | $20.40 | $20.40 | $19.60 | $19.69 | $19.07 | 3,196,310 |
| 2018-10-26 | $20.51 | $20.89 | $20.16 | $20.45 | $19.81 | 2,429,590 |
| 2018-10-25 | $20.18 | $20.57 | $19.85 | $20.40 | $19.76 | 2,233,720 |
| 2018-10-24 | $20.40 | $21.10 | $20.40 | $20.72 | $20.07 | 2,375,200 |
| 2018-10-23 | $20.99 | $21.68 | $20.45 | $20.80 | $20.15 | 3,926,390 |
| 2018-10-22 | $20.10 | $21.25 | $20.10 | $20.98 | $20.32 | 4,517,490 |
| 2018-10-19 | $19.34 | $19.91 | $19.01 | $19.91 | $19.29 | 2,444,350 |
| 2018-10-18 | $20.01 | $20.01 | $19.45 | $19.53 | $18.92 | 2,017,710 |
| 2018-10-17 | $20.33 | $20.55 | $19.60 | $20.10 | $19.47 | 1,943,680 |
| 2018-10-16 | $20.70 | $20.70 | $19.80 | $20.08 | $19.45 | 2,321,510 |
| 2018-10-15 | $20.54 | $20.85 | $20.30 | $20.58 | $19.94 | 2,503,850 |
| 2018-10-12 | $20.02 | $20.60 | $19.28 | $20.48 | $19.84 | 3,882,120 |
| 2018-10-11 | $20.79 | $20.79 | $19.82 | $20.09 | $19.46 | 4,606,330 |
| 2018-10-10 | $21.11 | $21.60 | $21.10 | $21.48 | $20.81 | 3,481,610 |
| 2018-10-09 | $20.70 | $22.44 | $20.70 | $21.27 | $20.61 | 5,185,920 |
| 2018-10-08 | $21.34 | $21.55 | $20.01 | $20.40 | $19.76 | 2,991,830 |
| 2018-10-05 | $21.85 | $21.85 | $21.85 | $21.85 | $21.17 | 0 |
| 2018-10-04 | $21.85 | $21.85 | $21.85 | $21.85 | $21.17 | 0 |
| 2018-10-03 | $21.85 | $21.85 | $21.85 | $21.85 | $21.17 | 0 |
| 2018-10-02 | $21.85 | $21.85 | $21.85 | $21.85 | $21.17 | 0 |
| 2018-10-01 | $21.85 | $21.85 | $21.85 | $21.85 | $21.17 | 0 |
| 2018-09-28 | $21.53 | $21.87 | $21.20 | $21.85 | $21.17 | 2,986,170 |
| 2018-09-27 | $21.92 | $22.01 | $21.50 | $21.54 | $20.87 | 3,042,060 |
| 2018-09-26 | $21.54 | $22.15 | $21.41 | $22.10 | $21.41 | 5,040,810 |
| 2018-09-25 | $21.07 | $22.70 | $21.04 | $21.70 | $21.02 | 5,275,310 |
| 2018-09-24 | $21.07 | $21.07 | $21.07 | $21.07 | $20.41 | 0 |
| 2018-09-21 | $20.67 | $21.28 | $20.52 | $21.07 | $20.41 | 3,823,790 |
| 2018-09-20 | $20.59 | $20.73 | $20.38 | $20.66 | $20.01 | 2,969,380 |
| 2018-09-19 | $19.99 | $20.82 | $19.81 | $20.50 | $19.86 | 3,968,390 |
| 2018-09-18 | $19.52 | $20.04 | $19.40 | $20.01 | $19.38 | 3,026,000 |
| 2018-09-17 | $20.30 | $20.30 | $19.41 | $19.59 | $18.98 | 3,360,200 |
| 2018-09-14 | $20.42 | $20.61 | $20.10 | $20.31 | $19.68 | 3,241,030 |
| 2018-09-13 | $20.40 | $20.46 | $20.01 | $20.18 | $19.55 | 2,507,080 |
| 2018-09-12 | $20.44 | $20.60 | $20.03 | $20.15 | $19.52 | 2,388,050 |
| 2018-09-11 | $20.30 | $20.40 | $19.84 | $20.38 | $19.74 | 3,056,940 |
| 2018-09-10 | $20.99 | $20.99 | $20.00 | $20.25 | $19.62 | 2,952,840 |
| 2018-09-07 | $20.63 | $21.49 | $20.63 | $20.82 | $20.17 | 4,817,320 |
| 2018-09-06 | $21.58 | $21.59 | $20.40 | $20.62 | $19.98 | 5,675,010 |
| 2018-09-05 | $22.10 | $22.18 | $21.62 | $21.68 | $21.00 | 3,602,900 |
| 2018-09-04 | $22.70 | $22.94 | $21.92 | $22.40 | $21.70 | 4,865,580 |
| 2018-09-03 | $23.25 | $23.26 | $22.45 | $22.83 | $22.12 | 2,534,500 |
| 2018-08-31 | $23.50 | $23.90 | $23.00 | $23.17 | $22.45 | 2,882,370 |
| 2018-08-30 | $24.25 | $24.32 | $23.60 | $23.70 | $22.96 | 1,968,240 |
| 2018-08-29 | $24.11 | $24.55 | $23.90 | $24.25 | $23.49 | 2,021,140 |
| 2018-08-28 | $24.71 | $24.76 | $23.90 | $24.09 | $23.34 | 3,083,420 |
| 2018-08-27 | $24.33 | $24.69 | $24.33 | $24.58 | $23.81 | 1,900,680 |
| 2018-08-24 | $23.90 | $24.70 | $23.90 | $24.23 | $23.47 | 3,316,390 |
| 2018-08-23 | $23.32 | $24.49 | $23.30 | $24.00 | $23.25 | 2,635,950 |
| 2018-08-22 | $23.64 | $23.93 | $23.35 | $23.50 | $22.77 | 2,457,220 |
| 2018-08-21 | $23.52 | $23.85 | $23.02 | $23.65 | $22.91 | 2,996,130 |
| 2018-08-20 | $23.00 | $23.35 | $22.32 | $23.08 | $22.36 | 1,587,190 |
| 2018-08-17 | $24.10 | $24.10 | $22.89 | $23.00 | $22.28 | 1,942,070 |
| 2018-08-16 | $23.95 | $24.32 | $23.65 | $23.95 | $23.20 | 1,363,860 |
| 2018-08-15 | $24.81 | $24.88 | $24.26 | $24.34 | $23.58 | 1,126,780 |
| 2018-08-14 | $24.55 | $24.88 | $24.33 | $24.80 | $24.03 | 1,585,470 |
| 2018-08-13 | $24.81 | $24.81 | $24.21 | $24.57 | $23.80 | 1,875,920 |
| 2018-08-10 | $24.85 | $24.95 | $24.53 | $24.81 | $24.03 | 1,381,010 |
| 2018-08-09 | $24.52 | $24.97 | $24.25 | $24.74 | $23.97 | 2,447,260 |
| 2018-08-08 | $25.00 | $25.00 | $24.45 | $24.53 | $23.76 | 970,810 |
| 2018-08-07 | $24.31 | $24.72 | $23.88 | $24.69 | $23.92 | 1,491,900 |
| 2018-08-06 | $24.63 | $25.20 | $24.00 | $24.23 | $23.47 | 2,033,830 |
| 2018-08-03 | $24.86 | $25.56 | $24.86 | $24.99 | $24.21 | 1,402,300 |
| 2018-08-02 | $25.01 | $25.37 | $24.70 | $24.86 | $24.08 | 1,601,510 |
| 2018-08-01 | $25.75 | $25.99 | $25.15 | $25.39 | $24.60 | 1,450,400 |
| 2018-07-31 | $25.70 | $26.02 | $25.45 | $25.50 | $24.70 | 2,340,190 |
| 2018-07-30 | $26.35 | $26.37 | $25.70 | $25.80 | $24.99 | 1,444,370 |
| 2018-07-27 | $26.00 | $26.43 | $25.58 | $26.37 | $25.55 | 1,907,460 |
| 2018-07-26 | $26.40 | $26.58 | $26.12 | $26.16 | $25.34 | 1,641,070 |
| 2018-07-25 | $26.99 | $27.00 | $26.30 | $26.41 | $25.58 | 2,579,580 |
| 2018-07-24 | $26.69 | $26.89 | $26.30 | $26.88 | $26.04 | 2,674,170 |
| 2018-07-23 | $26.60 | $26.67 | $26.01 | $26.53 | $25.70 | 1,952,440 |
| 2018-07-20 | $26.61 | $26.97 | $26.50 | $26.67 | $25.84 | 2,078,120 |
| 2018-07-19 | $26.59 | $27.52 | $26.50 | $26.82 | $25.98 | 3,394,700 |
| 2018-07-18 | $26.80 | $27.70 | $26.65 | $26.97 | $26.13 | 4,368,320 |
| 2018-07-17 | $26.77 | $26.77 | $26.00 | $26.41 | $25.58 | 1,721,290 |
| 2018-07-16 | $26.50 | $26.94 | $26.33 | $26.61 | $25.78 | 2,187,350 |
| 2018-07-13 | $26.23 | $26.85 | $25.79 | $26.45 | $25.62 | 3,275,650 |
| 2018-07-12 | $24.62 | $27.00 | $24.50 | $26.38 | $25.56 | 7,419,070 |
| 2018-07-11 | $24.78 | $24.95 | $24.24 | $24.60 | $23.83 | 2,240,640 |
| 2018-07-10 | $25.19 | $25.24 | $24.75 | $25.09 | $24.31 | 2,113,610 |
| 2018-07-09 | $24.70 | $25.03 | $24.50 | $24.95 | $24.17 | 3,221,040 |
| 2018-07-06 | $24.76 | $24.99 | $23.45 | $24.66 | $23.89 | 5,259,830 |
| 2018-07-05 | $26.15 | $26.20 | $24.40 | $24.77 | $24.00 | 5,293,160 |
| 2018-07-04 | $26.80 | $27.02 | $26.06 | $26.11 | $25.29 | 3,089,490 |
| 2018-07-03 | $27.30 | $27.50 | $26.52 | $26.89 | $26.05 | 3,466,970 |
| 2018-07-02 | $27.20 | $27.63 | $26.66 | $27.08 | $26.23 | 2,706,660 |
| 2018-06-29 | $26.70 | $27.58 | $25.90 | $27.39 | $26.53 | 4,520,440 |
| 2018-06-28 | $27.55 | $27.55 | $26.42 | $26.56 | $25.73 | 4,414,920 |
| 2018-06-27 | $27.53 | $28.37 | $27.53 | $27.63 | $26.77 | 4,322,000 |
| 2018-06-26 | $27.03 | $27.66 | $26.62 | $27.61 | $26.75 | 2,995,240 |
| 2018-06-25 | $27.49 | $27.68 | $27.00 | $27.17 | $26.32 | 2,586,600 |
| 2018-06-22 | $26.16 | $27.27 | $26.01 | $27.09 | $26.24 | 2,824,960 |
| 2018-06-21 | $26.87 | $27.39 | $26.61 | $26.81 | $25.81 | 3,270,010 |
| 2018-06-20 | $26.30 | $26.90 | $25.88 | $26.88 | $25.88 | 3,286,740 |
| 2018-06-19 | $26.88 | $27.11 | $24.82 | $26.29 | $25.31 | 6,201,810 |
| 2018-06-18 | $27.16 | $27.16 | $27.16 | $27.16 | $26.15 | 0 |
| 2018-06-15 | $28.10 | $28.10 | $27.01 | $27.16 | $26.15 | 3,456,640 |
| 2018-06-14 | $27.60 | $28.22 | $27.51 | $27.78 | $26.74 | 2,533,220 |
| 2018-06-13 | $28.53 | $28.60 | $27.71 | $27.80 | $26.76 | 4,831,040 |
| 2018-06-12 | $28.65 | $29.00 | $27.23 | $28.81 | $27.74 | 5,939,350 |
| 2018-06-11 | $28.52 | $29.15 | $28.32 | $28.42 | $27.36 | 3,960,460 |
| 2018-06-08 | $28.14 | $29.09 | $27.60 | $28.77 | $27.70 | 6,593,900 |
| 2018-06-07 | $29.92 | $30.15 | $28.52 | $28.67 | $27.60 | 9,525,440 |
| 2018-06-06 | $29.07 | $30.87 | $28.70 | $30.21 | $29.08 | 11,815,590 |
| 2018-06-05 | $29.10 | $29.29 | $28.51 | $28.98 | $27.90 | 7,262,980 |
| 2018-06-04 | $28.48 | $28.95 | $27.64 | $28.84 | $27.76 | 7,885,960 |
| 2018-06-01 | $27.98 | $28.80 | $27.33 | $28.12 | $27.07 | 7,310,970 |
| 2018-05-31 | $26.98 | $28.30 | $26.71 | $27.98 | $26.94 | 7,760,350 |
| 2018-05-30 | $26.69 | $26.95 | $26.11 | $26.42 | $25.44 | 5,055,100 |
| 2018-05-29 | $26.98 | $27.69 | $26.50 | $27.18 | $26.17 | 5,121,060 |
| 2018-05-28 | $28.38 | $28.44 | $26.97 | $27.00 | $25.99 | 8,018,250 |
| 2018-05-25 | $28.45 | $29.40 | $28.07 | $28.13 | $27.08 | 9,936,310 |
| 2018-05-24 | $27.79 | $28.79 | $27.55 | $28.51 | $27.45 | 10,308,190 |
| 2018-05-23 | $27.08 | $28.87 | $26.78 | $28.19 | $27.14 | 13,876,940 |
| 2018-05-22 | $26.80 | $27.47 | $26.28 | $27.18 | $26.17 | 8,039,710 |
| 2018-05-21 | $26.62 | $26.96 | $26.38 | $26.82 | $25.82 | 5,269,260 |
| 2018-05-18 | $26.25 | $26.57 | $26.01 | $26.32 | $25.34 | 4,907,370 |
| 2018-05-17 | $27.20 | $27.49 | $26.60 | $26.72 | $25.72 | 5,773,400 |
| 2018-05-16 | $27.10 | $27.12 | $26.30 | $26.72 | $25.72 | 7,915,440 |
| 2018-05-15 | $27.49 | $27.63 | $26.97 | $27.10 | $26.09 | 5,475,910 |
| 2018-05-14 | $27.90 | $27.99 | $27.25 | $27.48 | $26.46 | 6,405,140 |
| 2018-05-11 | $27.20 | $27.89 | $26.62 | $27.68 | $26.65 | 6,955,420 |
| 2018-05-10 | $27.48 | $27.70 | $26.88 | $27.19 | $26.18 | 5,132,780 |
| 2018-05-09 | $28.02 | $28.06 | $26.85 | $27.43 | $26.41 | 6,749,380 |
| 2018-05-08 | $26.40 | $28.00 | $26.23 | $27.67 | $26.64 | 10,503,210 |
| 2018-05-07 | $25.65 | $26.49 | $25.65 | $26.13 | $25.16 | 5,456,610 |
| 2018-05-04 | $26.86 | $26.95 | $25.55 | $25.60 | $24.65 | 7,442,610 |
| 2018-05-03 | $26.50 | $27.12 | $26.25 | $26.86 | $25.86 | 4,969,250 |
| 2018-05-02 | $27.21 | $27.50 | $26.50 | $26.64 | $25.65 | 5,237,410 |
| 2018-05-01 | $27.24 | $27.24 | $27.24 | $27.24 | $26.22 | 0 |
| 2018-04-30 | $27.24 | $27.24 | $27.24 | $27.24 | $26.22 | 0 |
| 2018-04-27 | $27.48 | $27.68 | $26.26 | $27.24 | $26.22 | 6,705,440 |
| 2018-04-26 | $28.85 | $28.94 | $26.90 | $27.25 | $26.23 | 11,329,540 |
| 2018-04-25 | $27.70 | $29.00 | $27.30 | $28.59 | $27.52 | 11,855,070 |
| 2018-04-24 | $27.28 | $28.13 | $26.50 | $27.90 | $26.86 | 10,003,260 |
| 2018-04-23 | $27.59 | $29.10 | $26.55 | $27.26 | $26.24 | 10,506,850 |
| 2018-04-20 | $27.57 | $29.30 | $27.32 | $27.88 | $26.84 | 13,065,640 |
| 2018-04-19 | $26.21 | $28.65 | $26.00 | $27.96 | $26.92 | 14,827,410 |
| 2018-04-18 | $26.94 | $27.15 | $24.30 | $26.51 | $25.52 | 16,231,370 |
| 2018-04-17 | $26.00 | $27.94 | $25.70 | $26.96 | $25.95 | 19,108,270 |
| 2018-04-16 | $25.75 | $27.74 | $25.75 | $26.08 | $25.11 | 21,339,100 |
| 2018-04-13 | $30.60 | $31.48 | $26.30 | $26.98 | $25.97 | 35,873,980 |
| 2018-04-12 | $27.51 | $29.01 | $26.98 | $29.01 | $27.93 | 23,715,560 |
| 2018-04-11 | $23.85 | $26.37 | $23.82 | $26.37 | $25.39 | 25,527,630 |
| 2018-04-10 | $24.13 | $24.45 | $23.27 | $23.97 | $23.08 | 13,047,650 |
| 2018-04-09 | $22.37 | $24.45 | $22.28 | $24.30 | $23.39 | 18,617,890 |
| 2018-04-06 | $22.79 | $22.79 | $22.79 | $22.79 | $21.94 | 0 |
| 2018-04-05 | $22.79 | $22.79 | $22.79 | $22.79 | $21.94 | 0 |
| 2018-04-04 | $23.00 | $23.90 | $22.54 | $22.79 | $21.94 | 11,729,310 |
| 2018-04-03 | $22.03 | $23.67 | $21.90 | $23.27 | $22.40 | 17,230,720 |
| 2018-04-02 | $21.65 | $22.70 | $21.36 | $22.51 | $21.67 | 13,246,940 |
| 2018-03-30 | $21.62 | $21.78 | $21.25 | $21.55 | $20.75 | 6,267,120 |
| 2018-03-29 | $21.90 | $22.08 | $21.34 | $21.47 | $20.67 | 6,588,650 |
| 2018-03-28 | $21.00 | $21.75 | $20.78 | $21.27 | $20.48 | 6,898,200 |
| 2018-03-27 | $21.45 | $21.92 | $21.00 | $21.40 | $20.60 | 9,155,070 |
| 2018-03-26 | $20.05 | $21.00 | $19.01 | $20.95 | $20.17 | 10,790,700 |
| 2018-03-23 | $21.36 | $21.58 | $20.33 | $20.36 | $19.60 | 16,905,290 |
| 2018-03-22 | $22.90 | $23.23 | $22.31 | $22.59 | $21.75 | 9,822,610 |
| 2018-03-21 | $22.78 | $23.76 | $22.74 | $23.17 | $22.31 | 15,014,820 |
| 2018-03-20 | $22.75 | $22.89 | $22.21 | $22.64 | $21.80 | 8,699,010 |
| 2018-03-19 | $22.87 | $23.15 | $22.35 | $23.04 | $22.18 | 8,595,090 |
| 2018-03-16 | $22.78 | $23.24 | $22.67 | $22.71 | $21.86 | 8,711,280 |
| 2018-03-15 | $23.10 | $23.30 | $22.22 | $22.70 | $21.85 | 18,289,390 |
| 2018-03-14 | $24.95 | $25.18 | $23.76 | $23.92 | $23.03 | 17,694,480 |
| 2018-03-13 | $25.08 | $25.80 | $24.40 | $25.31 | $24.37 | 24,942,460 |
| 2018-03-12 | $24.00 | $25.61 | $23.83 | $25.25 | $24.31 | 27,829,170 |
| 2018-03-09 | $23.15 | $25.20 | $22.89 | $24.33 | $23.42 | 30,087,230 |
| 2018-03-08 | $22.33 | $23.59 | $22.20 | $23.34 | $22.47 | 21,196,370 |
| 2018-03-07 | $22.69 | $24.00 | $22.66 | $22.82 | $21.97 | 19,218,550 |
| 2018-03-06 | $22.49 | $23.25 | $22.11 | $22.59 | $21.75 | 18,963,090 |
| 2018-03-05 | $22.38 | $23.10 | $21.60 | $22.61 | $21.77 | 18,422,580 |
| 2018-03-02 | $23.67 | $23.86 | $22.22 | $22.33 | $21.50 | 26,465,160 |
| 2018-03-01 | $20.89 | $23.55 | $20.89 | $23.55 | $22.67 | 28,561,100 |
| 2018-02-28 | $21.80 | $21.89 | $21.00 | $21.41 | $20.61 | 22,328,090 |
| 2018-02-27 | $22.22 | $23.49 | $22.13 | $22.81 | $21.96 | 40,755,960 |
| 2018-02-26 | $20.50 | $21.52 | $20.30 | $21.52 | $20.72 | 24,440,910 |
| 2018-02-23 | $19.04 | $19.58 | $19.00 | $19.56 | $18.83 | 10,398,580 |
| 2018-02-22 | $19.09 | $19.47 | $19.02 | $19.19 | $18.47 | 10,006,410 |
| 2018-02-21 | $18.88 | $18.88 | $18.88 | $18.88 | $18.18 | 0 |
| 2018-02-20 | $18.88 | $18.88 | $18.88 | $18.88 | $18.18 | 0 |
| 2018-02-19 | $18.88 | $18.88 | $18.88 | $18.88 | $18.18 | 0 |
| 2018-02-16 | $18.88 | $18.88 | $18.88 | $18.88 | $18.18 | 0 |
| 2018-02-15 | $18.88 | $18.88 | $18.88 | $18.88 | $18.18 | 0 |
| 2018-02-14 | $19.13 | $19.55 | $18.70 | $18.88 | $18.18 | 13,013,950 |
| 2018-02-13 | $20.50 | $20.83 | $19.12 | $19.37 | $18.65 | 25,599,090 |
| 2018-02-12 | $21.35 | $21.98 | $20.50 | $21.04 | $20.26 | 24,742,440 |
| 2018-02-09 | $19.90 | $22.00 | $19.53 | $20.24 | $19.49 | 28,151,520 |
| 2018-02-08 | $19.92 | $21.50 | $19.80 | $21.10 | $20.31 | 26,155,470 |
| 2018-02-07 | $22.01 | $22.27 | $19.80 | $20.43 | $19.67 | 36,841,710 |
| 2018-02-06 | $22.58 | $23.18 | $21.98 | $21.98 | $21.16 | 32,898,590 |
| 2018-02-05 | $24.00 | $26.38 | $23.01 | $24.42 | $23.51 | 66,801,520 |
| 2018-02-02 | $23.41 | $24.09 | $23.12 | $24.09 | $23.19 | 36,878,750 |
| 2018-02-01 | $21.90 | $21.90 | $21.90 | $21.90 | $21.08 | 8,352,200 |
| 2018-01-31 | $19.91 | $19.91 | $19.91 | $19.91 | $19.17 | 405,150 |
| 2018-01-30 | $18.10 | $18.10 | $18.10 | $18.10 | $17.43 | 363,320 |
| 2018-01-29 | $16.45 | $16.45 | $16.45 | $16.45 | $15.84 | 744,350 |
| 2018-01-26 | $14.95 | $14.95 | $14.95 | $14.95 | $14.39 | 619,860 |
| 2018-01-25 | $13.59 | $13.59 | $13.59 | $13.59 | $13.08 | 80,430 |
| 2018-01-24 | $12.35 | $12.35 | $12.35 | $12.35 | $11.89 | 114,790 |
| 2018-01-23 | $11.23 | $11.23 | $11.23 | $11.23 | $10.81 | 76,810 |
| 2018-01-22 | $10.21 | $10.21 | $10.21 | $10.21 | $9.83 | 50,200 |
| 2018-01-19 | $9.28 | $9.28 | $9.28 | $9.28 | $8.93 | 43,200 |
| 2018-01-18 | $8.44 | $8.44 | $8.44 | $8.44 | $8.13 | 8,370 |
| 2018-01-17 | $7.67 | $7.67 | $7.67 | $7.67 | $7.38 | 15,430 |
| 2018-01-16 | $6.97 | $6.97 | $6.97 | $6.97 | $6.71 | 44,510 |