Cisen Pharmaceutical Company Ltd (603367) Exchange: SHG
Data as of July 11, 2025
$13.69 ($0.15) 1.11%
Cisen Pharmaceutical Company Ltd - Daily Information
Click for more stock information on Cisen Pharmaceutical Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $13.53 |
| Previous Close | $13.69 |
| High | $13.78 |
| Low | $13.48 |
| Adjusted Open | $13.53 |
| Previous Adjusted Close | $13.69 |
| Adjusted High | $13.78 |
| Adjusted Low | $13.48 |
Invest in Cisen Pharmaceutical Company Ltd (603367)
Historical Stock Data for Cisen Pharmaceutical Company Ltd (603367)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | $13.53 | $13.78 | $13.48 | $13.69 | $13.69 | 4,983,720 |
| 2025-05-15 | $13.40 | $13.60 | $13.40 | $13.54 | $13.54 | 3,999,820 |
| 2025-05-14 | $13.45 | $13.48 | $13.35 | $13.46 | $13.46 | 2,612,300 |
| 2025-05-13 | $13.49 | $13.49 | $13.40 | $13.45 | $13.45 | 2,431,700 |
| 2025-05-12 | $13.55 | $13.55 | $13.36 | $13.42 | $13.42 | 3,872,700 |
| 2025-05-09 | $13.68 | $13.69 | $13.48 | $13.51 | $13.51 | 4,060,510 |
| 2025-05-08 | $13.37 | $13.72 | $13.36 | $13.61 | $13.61 | 5,067,010 |
| 2025-05-07 | $13.49 | $13.53 | $13.33 | $13.41 | $13.41 | 5,311,410 |
| 2025-05-06 | $13.50 | $13.51 | $13.36 | $13.42 | $13.42 | 4,735,280 |
| 2025-04-30 | $13.47 | $13.54 | $13.41 | $13.42 | $13.42 | 2,145,200 |
| 2025-04-29 | $13.35 | $13.59 | $13.32 | $13.47 | $13.47 | 3,254,210 |
| 2025-04-28 | $13.47 | $13.55 | $13.25 | $13.37 | $13.37 | 3,664,940 |
| 2025-04-25 | $13.61 | $13.69 | $13.40 | $13.47 | $13.47 | 3,627,400 |
| 2025-04-24 | $13.51 | $13.72 | $13.47 | $13.64 | $13.64 | 4,292,800 |
| 2025-04-23 | $13.62 | $13.70 | $13.47 | $13.49 | $13.49 | 4,220,080 |
| 2025-04-22 | $13.56 | $13.71 | $13.16 | $13.69 | $13.69 | 8,478,820 |
| 2025-04-21 | $13.80 | $13.93 | $13.71 | $13.89 | $13.89 | 3,020,500 |
| 2025-04-18 | $13.83 | $13.99 | $13.79 | $13.81 | $13.81 | 2,280,660 |
| 2025-04-17 | $13.68 | $13.91 | $13.65 | $13.86 | $13.86 | 2,119,700 |
| 2025-04-16 | $13.83 | $13.94 | $13.57 | $13.77 | $13.77 | 2,682,500 |
| 2025-04-15 | $13.80 | $13.95 | $13.55 | $13.94 | $13.94 | 3,848,600 |
| 2025-04-14 | $13.60 | $13.81 | $13.48 | $13.72 | $13.72 | 3,443,200 |
| 2025-04-11 | $13.45 | $13.64 | $13.41 | $13.46 | $13.46 | 2,821,890 |
| 2025-04-10 | $13.50 | $13.67 | $13.46 | $13.57 | $13.57 | 3,644,510 |
| 2025-04-09 | $13.26 | $13.43 | $12.86 | $13.37 | $13.37 | 5,224,010 |
| 2025-04-08 | $12.97 | $13.64 | $12.96 | $13.41 | $13.41 | 8,955,100 |
| 2025-04-07 | $13.84 | $13.84 | $12.86 | $12.90 | $12.90 | 9,124,680 |
| 2025-04-03 | $14.22 | $14.48 | $14.11 | $14.29 | $14.29 | 4,874,900 |
| 2025-04-02 | $14.25 | $14.50 | $14.22 | $14.28 | $14.28 | 5,015,400 |
| 2025-04-01 | $13.70 | $14.33 | $13.69 | $14.25 | $14.25 | 7,764,200 |
| 2025-03-31 | $13.93 | $14.06 | $13.59 | $13.70 | $13.70 | 4,343,200 |
| 2025-03-28 | $13.96 | $14.35 | $13.95 | $14.00 | $14.00 | 8,599,420 |
| 2025-03-27 | $13.80 | $13.94 | $13.68 | $13.90 | $13.90 | 3,296,000 |
| 2025-03-26 | $13.83 | $13.90 | $13.75 | $13.77 | $13.77 | 1,938,900 |
| 2025-03-25 | $13.75 | $13.82 | $13.61 | $13.81 | $13.81 | 2,440,100 |
| 2025-03-24 | $13.70 | $13.78 | $13.52 | $13.71 | $13.71 | 2,452,900 |
| 2025-03-21 | $13.80 | $13.91 | $13.65 | $13.70 | $13.70 | 2,609,070 |
| 2025-03-20 | $13.96 | $13.96 | $13.76 | $13.79 | $13.79 | 2,684,880 |
| 2025-03-19 | $13.83 | $13.93 | $13.76 | $13.90 | $13.90 | 2,952,200 |
| 2025-03-18 | $13.62 | $13.96 | $13.62 | $13.78 | $13.78 | 3,750,300 |
| 2025-03-17 | $13.60 | $13.68 | $13.56 | $13.63 | $13.63 | 2,471,370 |
| 2025-03-14 | $13.31 | $13.60 | $13.31 | $13.60 | $13.60 | 3,541,580 |
| 2025-03-13 | $13.35 | $13.38 | $13.26 | $13.35 | $13.35 | 2,568,670 |
| 2025-03-12 | $13.45 | $13.48 | $13.33 | $13.36 | $13.36 | 2,400,570 |
| 2025-03-11 | $13.40 | $13.46 | $13.33 | $13.45 | $13.45 | 2,086,750 |
| 2025-03-10 | $13.33 | $13.50 | $13.32 | $13.46 | $13.46 | 2,690,900 |
| 2025-03-07 | $13.36 | $13.44 | $13.31 | $13.35 | $13.35 | 2,887,640 |
| 2025-03-06 | $13.32 | $13.39 | $13.27 | $13.36 | $13.36 | 2,224,700 |
| 2025-03-05 | $13.50 | $13.51 | $13.28 | $13.30 | $13.30 | 2,195,770 |
| 2025-03-04 | $13.42 | $13.51 | $13.37 | $13.49 | $13.49 | 3,152,170 |
| 2025-03-03 | $13.19 | $13.42 | $13.19 | $13.39 | $13.39 | 4,120,550 |
| 2025-02-28 | $13.26 | $13.35 | $13.16 | $13.19 | $13.19 | 3,252,220 |
| 2025-02-27 | $13.21 | $13.31 | $13.14 | $13.30 | $13.30 | 2,967,000 |
| 2025-02-26 | $13.12 | $13.22 | $13.12 | $13.21 | $13.21 | 2,449,230 |
| 2025-02-25 | $13.23 | $13.25 | $13.12 | $13.13 | $13.13 | 2,205,650 |
| 2025-02-24 | $13.16 | $13.30 | $13.14 | $13.24 | $13.24 | 2,265,700 |
| 2025-02-20 | $13.12 | $13.32 | $13.10 | $13.24 | $13.24 | 2,246,800 |
| 2025-02-19 | $13.20 | $13.21 | $13.08 | $13.11 | $13.11 | 3,025,840 |
| 2025-02-18 | $13.42 | $13.43 | $13.12 | $13.15 | $13.15 | 3,006,070 |
| 2025-02-17 | $13.39 | $13.50 | $13.31 | $13.41 | $13.41 | 2,463,060 |
| 2025-02-14 | $13.26 | $13.44 | $13.26 | $13.39 | $13.39 | 2,393,780 |
| 2025-02-13 | $13.32 | $13.43 | $13.28 | $13.28 | $13.28 | 2,749,000 |
| 2025-02-12 | $13.39 | $13.42 | $13.29 | $13.35 | $13.35 | 2,502,050 |
| 2025-02-11 | $13.43 | $13.46 | $13.33 | $13.38 | $13.38 | 2,470,260 |
| 2025-02-10 | $13.43 | $13.47 | $13.23 | $13.47 | $13.47 | 6,010,980 |
| 2025-02-07 | $13.71 | $13.83 | $13.61 | $13.67 | $13.67 | 3,196,730 |
| 2025-02-06 | $13.66 | $13.79 | $13.55 | $13.72 | $13.72 | 3,086,300 |
| 2025-02-05 | $13.60 | $13.66 | $13.43 | $13.66 | $13.66 | 2,607,400 |
| 2025-01-27 | $13.40 | $13.66 | $13.40 | $13.55 | $13.55 | 2,341,000 |
| 2025-01-24 | $13.34 | $13.38 | $13.18 | $13.38 | $13.38 | 1,656,100 |
| 2025-01-23 | $13.37 | $13.46 | $13.33 | $13.36 | $13.36 | 1,802,070 |
| 2025-01-22 | $13.33 | $13.37 | $13.25 | $13.32 | $13.32 | 1,736,020 |
| 2025-01-21 | $13.43 | $13.47 | $13.27 | $13.35 | $13.35 | 1,215,700 |
| 2025-01-20 | $13.37 | $13.46 | $13.32 | $13.43 | $13.43 | 1,993,100 |
| 2025-01-17 | $13.16 | $13.31 | $13.08 | $13.28 | $13.28 | 1,763,680 |
| 2025-01-16 | $13.21 | $13.32 | $13.11 | $13.21 | $13.21 | 1,779,100 |
| 2025-01-15 | $13.22 | $13.28 | $13.14 | $13.20 | $13.20 | 1,407,270 |
| 2025-01-14 | $12.99 | $13.25 | $12.98 | $13.25 | $13.25 | 2,756,270 |
| 2025-01-13 | $12.85 | $13.00 | $12.79 | $12.99 | $12.99 | 1,873,950 |
| 2025-01-09 | $13.23 | $13.27 | $13.06 | $13.07 | $13.07 | 2,814,800 |
| 2025-01-08 | $13.23 | $13.37 | $13.02 | $13.29 | $13.29 | 3,285,400 |
| 2025-01-07 | $13.68 | $13.68 | $13.16 | $13.30 | $13.30 | 5,787,980 |
| 2025-01-06 | $13.47 | $13.92 | $13.33 | $13.78 | $13.78 | 5,308,410 |
| 2025-01-03 | $13.41 | $13.72 | $13.32 | $13.40 | $13.40 | 4,218,030 |
| 2025-01-02 | $13.72 | $13.78 | $13.29 | $13.36 | $13.36 | 3,956,460 |
| 2024-12-31 | $13.99 | $14.08 | $13.72 | $13.74 | $13.74 | 3,034,500 |
| 2024-12-30 | $13.93 | $14.08 | $13.91 | $13.99 | $13.99 | 2,166,400 |
| 2024-12-27 | $13.76 | $14.03 | $13.74 | $14.00 | $14.00 | 3,089,000 |
| 2024-12-26 | $13.77 | $13.86 | $13.75 | $13.76 | $13.76 | 1,992,500 |
| 2024-12-25 | $13.91 | $13.97 | $13.70 | $13.79 | $13.79 | 2,172,700 |
| 2024-12-24 | $13.77 | $13.97 | $13.69 | $13.92 | $13.92 | 1,996,100 |
| 2024-12-23 | $13.97 | $14.05 | $13.72 | $13.73 | $13.73 | 3,489,600 |
| 2024-12-20 | $14.05 | $14.13 | $13.98 | $14.01 | $14.01 | 2,208,500 |
| 2024-12-19 | $13.97 | $14.06 | $13.77 | $14.04 | $14.04 | 3,075,600 |
| 2024-12-18 | $14.00 | $14.15 | $13.99 | $14.05 | $14.05 | 2,480,510 |
| 2024-12-17 | $14.36 | $14.49 | $13.96 | $14.00 | $14.00 | 4,322,850 |
| 2024-12-16 | $14.50 | $14.68 | $14.36 | $14.44 | $14.44 | 2,805,000 |
| 2024-12-13 | $14.71 | $14.74 | $14.47 | $14.50 | $14.50 | 4,064,400 |
| 2024-12-12 | $14.55 | $14.77 | $14.49 | $14.77 | $14.77 | 4,247,100 |
| 2024-12-11 | $14.40 | $14.62 | $14.36 | $14.55 | $14.55 | 3,123,600 |
| 2024-12-10 | $14.80 | $14.83 | $14.38 | $14.42 | $14.42 | 5,233,770 |
| 2024-12-09 | $14.59 | $14.74 | $14.45 | $14.53 | $14.53 | 3,484,200 |
| 2024-12-06 | $14.32 | $14.62 | $14.32 | $14.62 | $14.62 | 4,349,020 |
| 2024-12-05 | $14.35 | $14.42 | $14.20 | $14.40 | $14.40 | 2,574,560 |
| 2024-12-04 | $14.48 | $14.58 | $14.32 | $14.37 | $14.37 | 3,428,680 |
| 2024-12-03 | $14.49 | $14.58 | $14.42 | $14.50 | $14.50 | 3,270,470 |
| 2024-12-02 | $14.60 | $14.60 | $14.48 | $14.53 | $14.53 | 3,528,900 |
| 2024-11-29 | $14.30 | $14.57 | $14.30 | $14.51 | $14.51 | 3,622,270 |
| 2024-11-28 | $14.35 | $14.56 | $14.30 | $14.37 | $14.37 | 2,616,880 |
| 2024-11-27 | $14.16 | $14.38 | $13.91 | $14.38 | $14.38 | 3,194,600 |
| 2024-11-26 | $14.12 | $14.38 | $14.06 | $14.14 | $14.14 | 2,843,800 |
| 2024-11-25 | $13.92 | $14.22 | $13.92 | $14.20 | $14.20 | 3,312,700 |
| 2024-11-22 | $14.56 | $14.62 | $14.00 | $14.01 | $14.01 | 5,166,800 |
| 2024-11-21 | $14.75 | $14.86 | $14.60 | $14.77 | $14.77 | 4,594,610 |
| 2024-11-20 | $14.38 | $14.72 | $14.36 | $14.71 | $14.71 | 4,937,990 |
| 2024-11-19 | $14.35 | $14.50 | $14.18 | $14.41 | $14.41 | 4,981,650 |
| 2024-11-18 | $14.42 | $14.70 | $14.26 | $14.33 | $14.33 | 6,115,960 |
| 2024-11-15 | $14.57 | $14.59 | $14.26 | $14.30 | $14.30 | 4,550,800 |
| 2024-11-14 | $14.71 | $14.79 | $14.41 | $14.46 | $14.46 | 3,873,220 |
| 2024-11-13 | $14.79 | $14.92 | $14.45 | $14.71 | $14.71 | 4,671,700 |
| 2024-11-12 | $14.85 | $15.27 | $14.66 | $14.79 | $14.79 | 7,490,840 |
| 2024-11-11 | $14.76 | $14.91 | $14.56 | $14.89 | $14.89 | 5,586,100 |
| 2024-11-08 | $14.70 | $14.96 | $14.50 | $14.77 | $14.77 | 7,021,540 |
| 2024-11-07 | $14.17 | $14.65 | $14.12 | $14.63 | $14.63 | 7,002,760 |
| 2024-11-06 | $14.35 | $14.39 | $14.17 | $14.22 | $14.22 | 5,812,430 |
| 2024-11-05 | $14.17 | $14.40 | $14.06 | $14.37 | $14.37 | 6,043,650 |
| 2024-11-04 | $13.95 | $14.26 | $13.86 | $14.25 | $14.25 | 5,098,560 |
| 2024-11-01 | $13.92 | $14.15 | $13.77 | $13.99 | $13.99 | 5,748,610 |
| 2024-10-31 | $13.76 | $14.02 | $13.72 | $13.98 | $13.98 | 4,636,880 |
| 2024-10-30 | $13.95 | $14.06 | $13.63 | $13.76 | $13.76 | 4,848,700 |
| 2024-10-29 | $14.21 | $14.41 | $13.90 | $13.95 | $13.95 | 6,945,240 |
| 2024-10-28 | $13.72 | $14.05 | $13.65 | $14.05 | $14.05 | 4,881,600 |
| 2024-10-25 | $13.67 | $13.80 | $13.54 | $13.75 | $13.75 | 4,753,200 |
| 2024-10-24 | $13.53 | $13.76 | $13.51 | $13.63 | $13.63 | 3,807,720 |
| 2024-10-23 | $13.68 | $13.73 | $13.53 | $13.58 | $13.58 | 4,694,500 |
| 2024-10-22 | $13.42 | $13.67 | $13.39 | $13.64 | $13.64 | 4,762,830 |
| 2024-10-21 | $13.39 | $13.46 | $13.24 | $13.41 | $13.41 | 5,005,110 |
| 2024-10-18 | $13.07 | $13.54 | $13.04 | $13.36 | $13.36 | 6,082,590 |
| 2024-10-17 | $13.25 | $13.30 | $13.10 | $13.10 | $13.10 | 3,252,630 |
| 2024-10-16 | $13.12 | $13.30 | $13.08 | $13.23 | $13.23 | 4,096,750 |
| 2024-10-15 | $13.48 | $13.53 | $13.25 | $13.25 | $13.25 | 4,331,440 |
| 2024-10-14 | $13.36 | $13.53 | $13.08 | $13.46 | $13.46 | 5,374,390 |
| 2024-10-11 | $13.89 | $13.92 | $13.23 | $13.33 | $13.33 | 6,340,000 |
| 2024-10-10 | $14.05 | $14.37 | $13.74 | $13.89 | $13.89 | 8,137,470 |
| 2024-10-09 | $14.69 | $14.80 | $13.92 | $14.00 | $14.00 | 8,887,690 |
| 2024-10-08 | $15.77 | $15.77 | $14.25 | $14.98 | $14.98 | 12,670,360 |
| 2024-09-30 | $13.81 | $14.58 | $13.45 | $14.40 | $14.40 | 11,390,910 |
| 2024-09-27 | $13.10 | $13.43 | $13.10 | $13.41 | $13.41 | 3,695,600 |
| 2024-09-26 | $12.50 | $12.94 | $12.48 | $12.94 | $12.94 | 3,890,970 |
| 2024-09-25 | $12.49 | $12.79 | $12.49 | $12.55 | $12.55 | 5,079,310 |
| 2024-09-24 | $11.91 | $12.32 | $11.90 | $12.32 | $12.32 | 3,468,020 |
| 2024-09-23 | $11.88 | $11.97 | $11.82 | $11.85 | $11.85 | 1,752,860 |
| 2024-09-20 | $12.06 | $12.06 | $11.77 | $11.83 | $11.83 | 2,142,690 |
| 2024-09-19 | $11.93 | $12.18 | $11.85 | $12.06 | $12.06 | 1,923,460 |
| 2024-09-18 | $11.91 | $11.97 | $11.70 | $11.90 | $11.90 | 1,863,200 |
| 2024-09-13 | $12.08 | $12.14 | $11.86 | $11.91 | $11.91 | 2,233,210 |
| 2024-09-12 | $12.25 | $12.36 | $12.07 | $12.08 | $12.08 | 2,135,790 |
| 2024-09-11 | $12.16 | $12.30 | $12.08 | $12.23 | $12.23 | 2,166,700 |
| 2024-09-10 | $12.29 | $12.33 | $12.01 | $12.20 | $12.20 | 2,327,300 |
| 2024-09-09 | $12.37 | $12.45 | $12.22 | $12.28 | $12.28 | 2,456,000 |
| 2024-09-06 | $12.53 | $12.61 | $12.36 | $12.37 | $12.37 | 2,035,300 |
| 2024-09-05 | $12.45 | $12.64 | $12.45 | $12.58 | $12.58 | 2,838,400 |
| 2024-09-04 | $12.52 | $12.63 | $12.42 | $12.45 | $12.45 | 3,024,000 |
| 2024-09-03 | $12.50 | $12.75 | $12.46 | $12.59 | $12.59 | 3,343,970 |
| 2024-09-02 | $12.96 | $12.98 | $12.46 | $12.50 | $12.50 | 6,664,530 |
| 2024-08-30 | $12.86 | $13.22 | $12.82 | $13.05 | $13.05 | 5,435,600 |
| 2024-08-29 | $12.79 | $12.94 | $12.67 | $12.85 | $12.85 | 4,230,900 |
| 2024-08-28 | $13.12 | $13.14 | $12.55 | $12.87 | $12.87 | 4,858,400 |
| 2024-08-27 | $13.11 | $13.28 | $13.07 | $13.21 | $13.21 | 2,347,300 |
| 2024-08-26 | $13.13 | $13.20 | $12.95 | $13.13 | $13.13 | 2,068,700 |
| 2024-08-23 | $13.14 | $13.23 | $13.04 | $13.14 | $13.14 | 2,154,700 |
| 2024-08-22 | $13.22 | $13.29 | $13.10 | $13.14 | $13.14 | 1,445,500 |
| 2024-08-21 | $13.40 | $13.40 | $13.20 | $13.22 | $13.22 | 1,609,000 |
| 2024-08-20 | $13.63 | $13.63 | $13.32 | $13.41 | $13.41 | 2,270,200 |
| 2024-08-19 | $13.59 | $13.73 | $13.55 | $13.61 | $13.61 | 2,761,800 |
| 2024-08-16 | $13.64 | $13.70 | $13.48 | $13.62 | $13.62 | 2,372,800 |
| 2024-08-15 | $13.49 | $13.71 | $13.49 | $13.64 | $13.64 | 2,414,400 |
| 2024-08-14 | $13.60 | $13.63 | $13.44 | $13.51 | $13.51 | 2,574,000 |
| 2024-08-13 | $13.75 | $13.89 | $13.48 | $13.67 | $13.67 | 3,824,400 |
| 2024-08-12 | $13.46 | $13.77 | $13.37 | $13.61 | $13.61 | 2,826,600 |
| 2024-08-09 | $13.66 | $13.72 | $13.40 | $13.41 | $13.41 | 2,218,400 |
| 2024-08-08 | $13.51 | $13.72 | $13.42 | $13.62 | $13.62 | 2,791,450 |
| 2024-08-07 | $13.54 | $13.66 | $13.41 | $13.53 | $13.53 | 3,577,800 |
| 2024-08-06 | $13.24 | $13.61 | $13.24 | $13.60 | $13.60 | 3,782,800 |
| 2024-08-05 | $13.25 | $13.57 | $13.15 | $13.15 | $13.15 | 4,035,680 |
| 2024-08-02 | $13.15 | $13.48 | $13.08 | $13.29 | $13.29 | 3,497,700 |
| 2024-08-01 | $13.39 | $13.44 | $13.17 | $13.23 | $13.23 | 3,613,900 |
| 2024-07-31 | $12.88 | $13.35 | $12.81 | $13.32 | $13.32 | 3,552,940 |
| 2024-07-30 | $12.76 | $12.95 | $12.73 | $12.90 | $12.90 | 1,982,300 |
| 2024-07-29 | $13.12 | $13.16 | $12.78 | $12.81 | $12.81 | 3,326,970 |
| 2024-07-26 | $12.98 | $13.18 | $12.98 | $13.13 | $13.13 | 1,875,670 |
| 2024-07-25 | $12.92 | $13.15 | $12.85 | $12.99 | $12.99 | 1,837,570 |
| 2024-07-24 | $13.08 | $13.20 | $12.96 | $12.96 | $12.96 | 2,029,500 |
| 2024-07-23 | $13.52 | $13.56 | $13.11 | $13.12 | $13.12 | 4,382,900 |
| 2024-07-22 | $13.51 | $13.70 | $13.42 | $13.56 | $13.56 | 1,965,500 |
| 2024-07-19 | $13.60 | $13.66 | $13.46 | $13.56 | $13.56 | 1,701,640 |
| 2024-07-18 | $13.43 | $13.63 | $13.35 | $13.62 | $13.62 | 2,211,300 |
| 2024-07-17 | $13.40 | $13.57 | $13.32 | $13.53 | $13.53 | 3,217,900 |
| 2024-07-16 | $13.71 | $13.72 | $13.32 | $13.43 | $13.43 | 3,996,100 |
| 2024-07-15 | $13.91 | $13.91 | $13.64 | $13.72 | $13.72 | 1,991,900 |
| 2024-07-12 | $14.00 | $14.13 | $13.77 | $13.88 | $13.88 | 2,965,000 |
| 2024-07-11 | $13.79 | $14.09 | $13.74 | $14.06 | $14.06 | 3,409,140 |
| 2024-07-10 | $13.81 | $13.90 | $13.58 | $13.63 | $13.63 | 2,345,800 |
| 2024-07-09 | $13.60 | $13.98 | $13.44 | $13.96 | $13.96 | 2,709,900 |
| 2024-07-08 | $14.05 | $14.07 | $13.68 | $13.74 | $13.74 | 2,669,800 |
| 2024-07-05 | $13.60 | $14.04 | $13.48 | $14.03 | $14.03 | 3,159,280 |
| 2024-07-04 | $13.86 | $14.07 | $13.59 | $13.64 | $13.64 | 2,726,390 |
| 2024-07-03 | $14.15 | $14.21 | $13.87 | $13.91 | $13.91 | 2,287,530 |
| 2024-07-02 | $14.30 | $14.40 | $14.10 | $14.16 | $14.16 | 2,898,670 |
| 2024-07-01 | $13.94 | $14.39 | $13.78 | $14.35 | $14.35 | 3,641,200 |
| 2024-06-28 | $13.78 | $14.02 | $13.78 | $13.94 | $13.94 | 2,854,360 |
| 2024-06-27 | $14.12 | $14.23 | $13.84 | $13.84 | $13.84 | 2,878,590 |
| 2024-06-26 | $14.27 | $14.56 | $14.19 | $14.55 | $14.55 | 3,404,900 |
| 2024-06-25 | $14.09 | $14.58 | $14.09 | $14.28 | $14.28 | 3,638,190 |
| 2024-06-24 | $14.54 | $14.67 | $14.22 | $14.27 | $14.27 | 3,510,300 |
| 2024-06-21 | $14.40 | $14.76 | $14.35 | $14.62 | $14.62 | 3,154,200 |
| 2024-06-20 | $15.00 | $15.00 | $14.36 | $14.38 | $14.38 | 3,683,300 |
| 2024-06-19 | $14.89 | $15.04 | $14.83 | $14.83 | $14.83 | 3,476,200 |
| 2024-06-18 | $14.84 | $15.04 | $14.77 | $14.86 | $14.86 | 2,954,550 |
| 2024-06-17 | $14.75 | $15.11 | $14.73 | $14.83 | $14.83 | 3,303,900 |
| 2024-06-14 | $14.82 | $15.07 | $14.78 | $14.83 | $14.83 | 4,405,520 |
| 2024-06-13 | $15.52 | $15.59 | $15.04 | $15.10 | $15.10 | 4,099,800 |
| 2024-06-12 | $15.50 | $15.71 | $15.49 | $15.57 | $15.57 | 3,000,100 |
| 2024-06-11 | $15.46 | $15.69 | $15.30 | $15.60 | $15.60 | 3,241,300 |
| 2024-06-07 | $15.19 | $15.56 | $15.19 | $15.52 | $15.52 | 3,107,960 |
| 2024-06-06 | $15.52 | $15.52 | $15.00 | $15.17 | $15.17 | 3,256,300 |
| 2024-06-05 | $15.63 | $15.76 | $15.41 | $15.43 | $15.43 | 2,729,690 |
| 2024-06-04 | $15.38 | $15.74 | $15.32 | $15.69 | $15.69 | 2,896,400 |
| 2024-06-03 | $15.63 | $15.74 | $15.33 | $15.40 | $15.40 | 2,962,500 |
| 2024-05-31 | $15.66 | $15.73 | $15.56 | $15.63 | $15.63 | 2,049,460 |
| 2024-05-30 | $15.52 | $15.76 | $15.48 | $15.62 | $15.62 | 2,081,400 |
| 2024-05-29 | $15.48 | $15.83 | $15.48 | $15.63 | $15.63 | 2,770,000 |
| 2024-05-28 | $15.74 | $15.77 | $15.51 | $15.58 | $15.58 | 2,596,100 |
| 2024-05-27 | $15.55 | $15.77 | $15.38 | $15.75 | $15.75 | 3,103,300 |
| 2024-05-24 | $15.73 | $15.87 | $15.55 | $15.56 | $15.56 | 2,806,000 |
| 2024-05-23 | $16.18 | $16.18 | $15.69 | $15.80 | $15.80 | 3,933,800 |
| 2024-05-22 | $16.23 | $16.33 | $16.16 | $16.19 | $16.19 | 2,150,100 |
| 2024-05-21 | $16.40 | $16.40 | $16.08 | $16.23 | $16.23 | 3,354,610 |
| 2024-05-20 | $16.28 | $16.50 | $16.16 | $16.42 | $16.42 | 3,269,500 |
| 2024-05-17 | $16.45 | $16.47 | $16.14 | $16.34 | $16.34 | 2,826,860 |
| 2024-05-16 | $16.46 | $16.60 | $16.27 | $16.30 | $16.30 | 3,109,000 |
| 2024-05-15 | $16.69 | $16.73 | $16.43 | $16.46 | $16.46 | 2,825,120 |
| 2024-05-14 | $16.56 | $16.74 | $16.53 | $16.62 | $16.62 | 3,496,880 |
| 2024-05-13 | $16.41 | $16.75 | $16.25 | $16.60 | $16.60 | 5,546,630 |
| 2024-05-10 | $16.87 | $16.87 | $16.45 | $16.51 | $16.51 | 8,965,200 |
| 2024-05-09 | $16.90 | $17.45 | $16.72 | $17.24 | $17.24 | 6,596,700 |
| 2024-05-08 | $16.71 | $16.95 | $16.66 | $16.74 | $16.74 | 3,880,160 |
| 2024-05-07 | $16.59 | $16.85 | $16.44 | $16.76 | $16.76 | 4,694,510 |
| 2024-05-06 | $16.20 | $16.64 | $16.13 | $16.60 | $16.60 | 6,297,650 |
| 2024-04-30 | $15.85 | $16.16 | $15.75 | $16.03 | $16.03 | 4,174,200 |
| 2024-04-29 | $15.89 | $15.97 | $15.75 | $15.84 | $15.84 | 4,540,930 |
| 2024-04-26 | $16.14 | $16.14 | $15.79 | $15.88 | $15.88 | 5,265,390 |
| 2024-04-25 | $16.00 | $16.35 | $15.87 | $16.08 | $16.08 | 6,333,850 |
| 2024-04-24 | $15.58 | $16.00 | $15.34 | $15.95 | $15.95 | 6,741,120 |
| 2024-04-23 | $15.40 | $15.76 | $15.32 | $15.49 | $15.49 | 10,423,500 |
| 2024-04-22 | $14.85 | $15.33 | $14.76 | $15.24 | $15.24 | 4,286,200 |
| 2024-04-19 | $14.73 | $14.92 | $14.63 | $14.85 | $14.85 | 2,397,940 |
| 2024-04-18 | $14.97 | $15.08 | $14.73 | $14.77 | $14.77 | 2,923,480 |
| 2024-04-17 | $14.70 | $15.05 | $14.67 | $14.98 | $14.98 | 3,870,760 |
| 2024-04-16 | $14.95 | $15.15 | $14.52 | $14.62 | $14.62 | 4,434,780 |
| 2024-04-15 | $15.12 | $15.43 | $14.87 | $15.12 | $15.12 | 3,204,210 |
| 2024-04-12 | $15.27 | $15.46 | $15.09 | $15.19 | $15.19 | 3,062,650 |
| 2024-04-11 | $14.68 | $15.40 | $14.64 | $15.27 | $15.27 | 4,062,500 |
| 2024-04-10 | $15.05 | $15.09 | $14.72 | $14.82 | $14.82 | 2,010,460 |
| 2024-04-09 | $14.60 | $14.99 | $14.52 | $14.99 | $14.99 | 2,555,500 |
| 2024-04-08 | $14.94 | $15.05 | $14.62 | $14.66 | $14.66 | 3,350,300 |
| 2024-04-03 | $14.77 | $15.02 | $14.72 | $14.96 | $14.96 | 2,726,210 |
| 2024-04-02 | $14.71 | $14.95 | $14.65 | $14.82 | $14.82 | 2,955,770 |
| 2024-04-01 | $14.41 | $14.75 | $14.41 | $14.75 | $14.75 | 2,844,570 |
| 2024-03-29 | $14.27 | $14.37 | $14.13 | $14.36 | $14.36 | 1,666,000 |
| 2024-03-28 | $14.03 | $14.29 | $13.80 | $14.24 | $14.24 | 2,261,000 |
| 2024-03-27 | $14.15 | $14.29 | $13.98 | $14.00 | $14.00 | 2,255,400 |
| 2024-03-26 | $14.05 | $14.15 | $13.94 | $14.10 | $14.10 | 1,605,600 |
| 2024-03-25 | $14.09 | $14.39 | $14.09 | $14.10 | $14.10 | 2,579,300 |
| 2024-03-22 | $14.50 | $14.52 | $14.00 | $14.15 | $14.15 | 3,335,500 |
| 2024-03-21 | $14.50 | $14.63 | $14.43 | $14.51 | $14.51 | 2,368,220 |
| 2024-03-20 | $14.61 | $14.63 | $14.46 | $14.60 | $14.60 | 1,929,900 |
| 2024-03-19 | $14.50 | $14.69 | $14.41 | $14.55 | $14.55 | 2,491,300 |
| 2024-03-18 | $14.31 | $14.48 | $14.27 | $14.47 | $14.47 | 2,806,690 |
| 2024-03-15 | $14.39 | $14.65 | $14.20 | $14.36 | $14.36 | 3,246,180 |
| 2024-03-14 | $14.29 | $14.77 | $14.27 | $14.43 | $14.43 | 5,102,700 |
| 2024-03-13 | $14.20 | $14.24 | $13.99 | $14.17 | $14.17 | 1,898,100 |
| 2024-03-12 | $14.09 | $14.27 | $14.06 | $14.21 | $14.21 | 2,246,220 |
| 2024-03-11 | $13.78 | $14.04 | $13.70 | $14.04 | $14.04 | 3,352,510 |
| 2024-03-08 | $13.78 | $13.88 | $13.68 | $13.77 | $13.77 | 2,047,500 |
| 2024-03-07 | $13.93 | $14.00 | $13.76 | $13.78 | $13.78 | 1,865,500 |
| 2024-03-06 | $13.90 | $14.07 | $13.75 | $13.93 | $13.93 | 1,701,160 |
| 2024-03-05 | $14.06 | $14.11 | $13.87 | $13.95 | $13.95 | 1,917,800 |
| 2024-03-04 | $14.04 | $14.21 | $13.92 | $14.15 | $14.15 | 2,782,800 |
| 2024-03-01 | $14.11 | $14.18 | $13.99 | $14.06 | $14.06 | 2,310,590 |
| 2024-02-29 | $13.69 | $14.12 | $13.65 | $14.12 | $14.12 | 2,753,900 |
| 2024-02-28 | $14.33 | $14.88 | $13.69 | $13.70 | $13.70 | 5,396,900 |
| 2024-02-27 | $14.12 | $14.37 | $14.03 | $14.35 | $14.35 | 2,128,900 |
| 2024-02-26 | $14.12 | $14.20 | $13.96 | $14.13 | $14.13 | 2,300,500 |
| 2024-02-23 | $13.94 | $14.10 | $13.85 | $14.08 | $14.08 | 2,321,900 |
| 2024-02-22 | $13.86 | $14.09 | $13.76 | $13.95 | $13.95 | 2,114,690 |
| 2024-02-21 | $13.85 | $14.15 | $13.81 | $13.95 | $13.95 | 3,281,080 |
| 2024-02-20 | $13.57 | $14.04 | $13.55 | $13.93 | $13.93 | 4,027,370 |
| 2024-02-19 | $13.63 | $13.81 | $13.48 | $13.67 | $13.67 | 4,682,200 |
| 2024-02-08 | $12.96 | $13.66 | $12.69 | $13.59 | $13.59 | 5,719,270 |
| 2024-02-07 | $12.58 | $13.27 | $12.48 | $12.86 | $12.86 | 6,837,070 |
| 2024-02-06 | $11.67 | $12.85 | $11.34 | $12.65 | $12.65 | 6,387,180 |
| 2024-02-05 | $12.24 | $12.30 | $11.38 | $11.72 | $11.72 | 8,259,340 |
| 2024-02-02 | $13.58 | $13.67 | $12.27 | $12.51 | $12.51 | 11,895,890 |
| 2024-02-01 | $13.57 | $14.26 | $13.57 | $13.63 | $13.63 | 5,625,720 |
| 2024-01-31 | $14.45 | $14.53 | $13.87 | $13.98 | $13.98 | 5,028,800 |
| 2024-01-30 | $14.75 | $15.15 | $14.56 | $14.60 | $14.60 | 3,501,300 |
| 2024-01-29 | $15.43 | $15.50 | $14.75 | $14.78 | $14.78 | 4,180,000 |
| 2024-01-26 | $15.08 | $15.73 | $14.98 | $15.27 | $15.27 | 4,591,900 |
| 2024-01-25 | $15.02 | $15.25 | $14.80 | $15.18 | $15.18 | 4,205,780 |
| 2024-01-24 | $14.75 | $15.15 | $14.31 | $15.06 | $15.06 | 5,567,000 |
| 2024-01-23 | $14.27 | $14.71 | $13.87 | $14.64 | $14.64 | 6,078,870 |
| 2024-01-22 | $15.20 | $15.20 | $14.17 | $14.27 | $14.27 | 8,440,240 |
| 2024-01-19 | $15.61 | $16.08 | $15.20 | $15.26 | $15.26 | 6,115,840 |
| 2024-01-18 | $15.49 | $15.74 | $15.19 | $15.74 | $15.74 | 6,851,100 |
| 2024-01-17 | $15.90 | $16.41 | $15.59 | $15.60 | $15.60 | 5,621,850 |
| 2024-01-16 | $16.02 | $16.03 | $15.63 | $15.93 | $15.93 | 6,992,860 |
| 2024-01-15 | $15.41 | $16.25 | $15.40 | $16.21 | $16.21 | 12,075,810 |
| 2024-01-12 | $15.22 | $15.95 | $15.22 | $15.43 | $15.43 | 7,963,510 |
| 2024-01-11 | $15.34 | $15.44 | $15.12 | $15.33 | $15.33 | 4,811,900 |
| 2024-01-10 | $15.28 | $15.52 | $15.11 | $15.33 | $15.33 | 9,372,090 |
| 2024-01-09 | $14.75 | $15.40 | $14.71 | $15.35 | $15.35 | 10,198,880 |
| 2024-01-08 | $14.80 | $15.08 | $14.72 | $14.78 | $14.78 | 6,906,900 |
| 2024-01-05 | $14.93 | $15.19 | $14.77 | $14.93 | $14.93 | 7,172,900 |
| 2024-01-04 | $15.19 | $15.19 | $14.86 | $14.97 | $14.97 | 4,911,290 |
| 2024-01-03 | $14.80 | $15.41 | $14.78 | $15.19 | $15.19 | 7,797,300 |
| 2024-01-02 | $14.60 | $15.01 | $14.37 | $14.90 | $14.90 | 6,949,590 |
| 2024-01-01 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
| 2023-12-29 | $14.62 | $14.83 | $14.54 | $14.64 | $14.64 | 5,119,780 |
| 2023-12-28 | $14.50 | $14.71 | $14.20 | $14.65 | $14.65 | 5,455,800 |
| 2023-12-27 | $14.03 | $14.55 | $14.03 | $14.45 | $14.45 | 6,597,150 |
| 2023-12-26 | $14.85 | $14.86 | $14.01 | $14.08 | $14.08 | 8,626,720 |
| 2023-12-25 | $15.05 | $15.05 | $14.64 | $14.79 | $14.79 | 7,830,600 |
| 2023-12-22 | $14.68 | $15.28 | $14.52 | $15.05 | $15.05 | 11,320,400 |
| 2023-12-21 | $14.40 | $14.64 | $13.94 | $14.62 | $14.62 | 7,227,490 |
| 2023-12-20 | $14.66 | $14.82 | $14.47 | $14.50 | $14.50 | 3,174,550 |
| 2023-12-19 | $14.83 | $14.88 | $14.43 | $14.64 | $14.64 | 5,744,950 |
| 2023-12-18 | $14.86 | $15.05 | $14.66 | $14.83 | $14.83 | 5,972,480 |
| 2023-12-14 | $14.71 | $15.68 | $14.70 | $15.13 | $15.13 | 12,544,680 |
| 2023-12-13 | $14.34 | $15.26 | $14.27 | $14.82 | $14.82 | 10,739,890 |
| 2023-12-12 | $14.36 | $14.44 | $14.28 | $14.32 | $14.32 | 2,980,000 |
| 2023-12-11 | $14.17 | $14.41 | $14.03 | $14.37 | $14.37 | 4,205,630 |
| 2023-12-08 | $14.35 | $14.51 | $14.18 | $14.23 | $14.23 | 3,936,660 |
| 2023-12-07 | $14.55 | $14.77 | $14.36 | $14.44 | $14.44 | 3,577,260 |
| 2023-12-06 | $14.40 | $14.65 | $14.23 | $14.55 | $14.55 | 3,808,430 |
| 2023-12-05 | $14.49 | $14.64 | $14.39 | $14.43 | $14.43 | 3,758,040 |
| 2023-12-04 | $14.65 | $14.69 | $14.41 | $14.52 | $14.52 | 3,742,600 |
| 2023-12-01 | $14.60 | $14.92 | $14.53 | $14.68 | $14.68 | 4,967,690 |
| 2023-11-30 | $14.36 | $14.54 | $14.30 | $14.52 | $14.52 | 3,907,040 |
| 2023-11-29 | $14.45 | $14.55 | $14.31 | $14.33 | $14.33 | 3,410,100 |
| 2023-11-28 | $14.33 | $14.58 | $14.08 | $14.52 | $14.52 | 5,934,900 |
| 2023-11-27 | $14.67 | $14.74 | $14.26 | $14.37 | $14.37 | 6,876,720 |
| 2023-11-24 | $14.45 | $14.64 | $14.39 | $14.57 | $14.57 | 6,388,700 |
| 2023-11-23 | $14.21 | $14.46 | $14.21 | $14.44 | $14.44 | 4,369,670 |
| 2023-11-22 | $14.33 | $14.35 | $14.23 | $14.25 | $14.25 | 2,874,290 |
| 2023-11-21 | $14.38 | $14.44 | $14.27 | $14.28 | $14.28 | 3,363,400 |
| 2023-11-20 | $14.25 | $14.44 | $14.21 | $14.34 | $14.34 | 4,090,790 |
| 2023-11-17 | $14.02 | $14.23 | $14.02 | $14.18 | $14.18 | 2,924,500 |
| 2023-11-16 | $14.13 | $14.18 | $14.04 | $14.06 | $14.06 | 2,358,400 |
| 2023-11-15 | $14.22 | $14.24 | $14.05 | $14.16 | $14.16 | 2,895,900 |
| 2023-11-14 | $14.21 | $14.28 | $14.05 | $14.14 | $14.14 | 4,086,050 |
| 2023-11-13 | $14.20 | $14.37 | $14.10 | $14.25 | $14.25 | 3,904,090 |
| 2023-11-10 | $13.96 | $14.26 | $13.88 | $14.22 | $14.22 | 4,507,540 |
| 2023-11-09 | $14.15 | $14.26 | $14.04 | $14.09 | $14.09 | 3,412,100 |
| 2023-11-08 | $14.10 | $14.31 | $14.08 | $14.16 | $14.16 | 3,479,450 |
| 2023-11-07 | $14.28 | $14.29 | $14.10 | $14.13 | $14.13 | 4,383,700 |
| 2023-11-06 | $13.99 | $14.34 | $13.98 | $14.25 | $14.25 | 5,994,300 |
| 2023-11-03 | $14.00 | $14.06 | $13.89 | $13.93 | $13.93 | 3,304,820 |
| 2023-11-02 | $14.08 | $14.19 | $13.94 | $13.99 | $13.99 | 3,869,320 |
| 2023-11-01 | $14.28 | $14.28 | $14.07 | $14.15 | $14.15 | 5,335,800 |
| 2023-10-31 | $14.03 | $14.46 | $13.93 | $14.28 | $14.28 | 8,603,460 |
| 2023-10-30 | $14.00 | $14.33 | $13.90 | $14.07 | $14.07 | 11,077,350 |
| 2023-10-27 | $13.03 | $14.25 | $13.02 | $13.98 | $13.98 | 15,490,590 |
| 2023-10-26 | $12.72 | $12.97 | $12.72 | $12.95 | $12.95 | 2,382,010 |
| 2023-10-25 | $12.91 | $13.01 | $12.83 | $12.86 | $12.86 | 2,531,900 |
| 2023-10-24 | $12.57 | $12.86 | $12.56 | $12.83 | $12.83 | 3,053,480 |
| 2023-10-23 | $12.76 | $12.84 | $12.55 | $12.59 | $12.59 | 3,452,200 |
| 2023-10-20 | $12.81 | $12.92 | $12.78 | $12.84 | $12.84 | 2,721,470 |
| 2023-10-19 | $13.01 | $13.04 | $12.82 | $12.87 | $12.87 | 2,743,040 |
| 2023-10-18 | $13.33 | $13.34 | $13.00 | $13.02 | $13.02 | 3,061,120 |
| 2023-10-17 | $13.58 | $13.58 | $13.23 | $13.35 | $13.35 | 4,257,040 |
| 2023-10-16 | $13.63 | $13.84 | $13.44 | $13.47 | $13.47 | 3,990,230 |
| 2023-10-13 | $13.52 | $13.73 | $13.47 | $13.63 | $13.63 | 3,428,100 |
| 2023-10-12 | $13.54 | $13.74 | $13.51 | $13.58 | $13.58 | 3,046,000 |
| 2023-10-11 | $13.33 | $13.68 | $13.32 | $13.52 | $13.52 | 4,729,050 |
| 2023-10-10 | $13.68 | $13.70 | $13.28 | $13.32 | $13.32 | 3,841,870 |
| 2023-10-09 | $13.61 | $13.78 | $13.55 | $13.69 | $13.69 | 4,846,850 |
| 2023-09-28 | $13.66 | $13.80 | $13.55 | $13.67 | $13.67 | 3,411,850 |
| 2023-09-27 | $13.39 | $13.65 | $13.37 | $13.61 | $13.61 | 4,160,800 |
| 2023-09-26 | $13.38 | $13.49 | $13.35 | $13.36 | $13.36 | 2,579,000 |
| 2023-09-25 | $13.48 | $13.55 | $13.34 | $13.45 | $13.45 | 4,035,580 |
| 2023-09-22 | $13.27 | $13.43 | $13.13 | $13.41 | $13.41 | 3,521,080 |
| 2023-09-21 | $13.36 | $13.38 | $13.20 | $13.22 | $13.22 | 2,813,400 |
| 2023-09-20 | $13.43 | $13.51 | $13.30 | $13.35 | $13.35 | 3,089,340 |
| 2023-09-19 | $13.60 | $13.60 | $13.36 | $13.41 | $13.41 | 3,361,810 |
| 2023-09-18 | $13.34 | $13.48 | $13.31 | $13.42 | $13.42 | 2,923,220 |
| 2023-09-15 | $13.26 | $13.50 | $13.16 | $13.39 | $13.39 | 4,488,520 |
| 2023-09-14 | $13.12 | $13.28 | $13.11 | $13.23 | $13.23 | 2,614,200 |
| 2023-09-13 | $13.27 | $13.30 | $13.05 | $13.16 | $13.16 | 3,388,560 |
| 2023-09-12 | $13.11 | $13.35 | $13.08 | $13.28 | $13.28 | 4,423,060 |
| 2023-09-11 | $12.97 | $13.18 | $12.92 | $13.11 | $13.11 | 6,014,060 |
| 2023-09-08 | $12.89 | $12.98 | $12.85 | $12.92 | $12.92 | 2,156,180 |
| 2023-09-07 | $13.04 | $13.12 | $12.90 | $12.94 | $12.94 | 3,714,300 |
| 2023-09-06 | $12.99 | $13.16 | $12.96 | $13.09 | $13.09 | 3,712,170 |
| 2023-09-05 | $13.04 | $13.20 | $12.97 | $13.01 | $13.01 | 4,582,000 |
| 2023-09-04 | $12.91 | $13.14 | $12.77 | $13.09 | $13.09 | 6,433,180 |
| 2023-09-01 | $12.95 | $13.11 | $12.78 | $12.86 | $12.86 | 5,288,730 |
| 2023-08-31 | $12.91 | $13.06 | $12.81 | $13.02 | $13.02 | 3,467,030 |
| 2023-08-30 | $12.99 | $13.18 | $12.94 | $12.94 | $12.94 | 3,637,820 |
| 2023-08-29 | $12.57 | $13.07 | $12.57 | $13.04 | $13.04 | 5,959,080 |
| 2023-08-28 | $13.05 | $13.17 | $12.60 | $12.61 | $12.61 | 9,760,160 |
| 2023-08-25 | $13.19 | $13.26 | $12.50 | $12.57 | $12.57 | 12,729,500 |
| 2023-08-24 | $13.37 | $13.63 | $13.31 | $13.53 | $13.53 | 2,868,700 |
| 2023-08-23 | $13.58 | $13.63 | $13.35 | $13.37 | $13.37 | 2,644,980 |
| 2023-08-22 | $13.56 | $13.68 | $13.36 | $13.55 | $13.55 | 2,658,500 |
| 2023-08-21 | $13.64 | $13.83 | $13.56 | $13.58 | $13.58 | 3,219,520 |
| 2023-08-18 | $13.99 | $14.05 | $13.76 | $13.76 | $13.76 | 2,928,140 |
| 2023-08-17 | $14.01 | $14.04 | $13.86 | $13.96 | $13.96 | 2,436,900 |
| 2023-08-16 | $14.03 | $14.25 | $13.98 | $14.03 | $14.03 | 3,125,480 |
| 2023-08-15 | $14.03 | $14.19 | $13.94 | $14.15 | $14.15 | 2,212,700 |
| 2023-08-14 | $13.88 | $14.07 | $13.78 | $14.06 | $14.06 | 2,739,080 |
| 2023-08-11 | $14.14 | $14.25 | $13.92 | $13.95 | $13.95 | 4,220,660 |
| 2023-08-10 | $14.13 | $14.19 | $14.05 | $14.14 | $14.14 | 2,119,600 |
| 2023-08-09 | $14.16 | $14.26 | $14.01 | $14.11 | $14.11 | 2,690,580 |
| 2023-08-08 | $13.97 | $14.18 | $13.96 | $14.15 | $14.15 | 2,444,900 |
| 2023-08-07 | $14.45 | $14.46 | $13.98 | $14.01 | $14.01 | 4,037,300 |
| 2023-08-04 | $14.51 | $14.67 | $14.46 | $14.46 | $14.46 | 2,564,070 |
| 2023-08-03 | $14.49 | $14.64 | $14.44 | $14.62 | $14.62 | 2,948,450 |
| 2023-08-02 | $14.47 | $14.63 | $14.43 | $14.50 | $14.50 | 3,096,540 |
| 2023-08-01 | $14.64 | $14.75 | $14.45 | $14.56 | $14.56 | 4,342,650 |
| 2023-07-31 | $15.02 | $15.20 | $14.62 | $14.64 | $14.64 | 4,625,870 |
| 2023-07-28 | $14.96 | $15.15 | $14.91 | $15.09 | $15.09 | 2,005,420 |
| 2023-07-27 | $14.99 | $15.09 | $14.93 | $15.04 | $15.04 | 2,701,450 |
| 2023-07-26 | $15.12 | $15.27 | $14.99 | $15.04 | $15.04 | 2,398,950 |
| 2023-07-25 | $15.20 | $15.26 | $15.03 | $15.20 | $15.20 | 2,062,710 |
| 2023-07-24 | $14.95 | $15.20 | $14.83 | $15.14 | $15.14 | 3,176,300 |
| 2023-07-21 | $14.75 | $15.03 | $14.74 | $14.96 | $14.96 | 2,389,150 |
| 2023-07-20 | $14.91 | $14.98 | $14.81 | $14.83 | $14.83 | 2,293,380 |
| 2023-07-19 | $15.06 | $15.14 | $14.85 | $14.91 | $14.91 | 2,254,050 |
| 2023-07-18 | $15.19 | $15.27 | $15.00 | $15.05 | $15.05 | 2,207,260 |
| 2023-07-17 | $15.15 | $15.26 | $14.86 | $15.23 | $15.23 | 2,031,680 |
| 2023-07-14 | $15.16 | $15.30 | $15.12 | $15.16 | $15.16 | 1,813,890 |
| 2023-07-13 | $15.12 | $15.29 | $15.11 | $15.20 | $15.20 | 2,009,210 |
| 2023-07-12 | $15.29 | $15.34 | $15.07 | $15.13 | $15.13 | 2,107,160 |
| 2023-07-11 | $14.97 | $15.30 | $14.92 | $15.26 | $15.26 | 2,551,850 |
| 2023-07-10 | $15.10 | $15.12 | $14.93 | $14.97 | $14.97 | 1,717,220 |
| 2023-07-07 | $15.05 | $15.14 | $14.91 | $15.07 | $15.07 | 1,747,840 |
| 2023-07-06 | $14.98 | $15.29 | $14.92 | $15.01 | $15.01 | 2,892,000 |
| 2023-07-05 | $15.15 | $15.19 | $14.91 | $15.00 | $15.00 | 2,526,300 |
| 2023-07-04 | $15.26 | $15.35 | $14.98 | $15.08 | $15.08 | 2,958,240 |
| 2023-07-03 | $15.36 | $15.44 | $14.96 | $15.24 | $15.24 | 4,367,600 |
| 2023-06-30 | $14.98 | $15.60 | $14.91 | $15.18 | $15.18 | 3,727,280 |
| 2023-06-29 | $14.61 | $15.05 | $14.54 | $14.93 | $14.93 | 3,373,680 |
| 2023-06-28 | $14.50 | $14.70 | $14.41 | $14.64 | $14.64 | 2,214,000 |
| 2023-06-27 | $14.16 | $14.58 | $14.16 | $14.56 | $14.56 | 2,480,300 |
| 2023-06-26 | $14.38 | $14.44 | $14.15 | $14.16 | $14.16 | 3,245,580 |
| 2023-06-21 | $14.50 | $14.62 | $14.38 | $14.44 | $14.44 | 2,914,380 |
| 2023-06-20 | $14.72 | $14.92 | $14.49 | $14.51 | $14.51 | 3,187,800 |
| 2023-06-19 | $14.76 | $14.93 | $14.70 | $14.79 | $14.79 | 2,963,300 |
| 2023-06-16 | $14.87 | $15.02 | $14.70 | $14.79 | $14.79 | 2,388,840 |
| 2023-06-15 | $14.69 | $14.94 | $14.62 | $14.81 | $14.81 | 2,409,100 |
| 2023-06-14 | $14.78 | $14.95 | $14.51 | $14.71 | $14.71 | 2,209,200 |
| 2023-06-13 | $15.00 | $15.16 | $14.83 | $15.02 | $14.68 | 4,608,070 |
| 2023-06-12 | $15.69 | $15.70 | $14.70 | $15.08 | $14.74 | 7,950,730 |
| 2023-06-09 | $15.60 | $15.84 | $15.50 | $15.76 | $15.40 | 2,272,470 |
| 2023-06-08 | $15.82 | $15.83 | $15.52 | $15.54 | $15.19 | 2,152,300 |
| 2023-06-07 | $15.61 | $15.87 | $15.55 | $15.67 | $15.32 | 2,739,500 |
| 2023-06-06 | $16.10 | $16.19 | $15.57 | $15.57 | $15.22 | 4,168,850 |
| 2023-06-05 | $15.98 | $16.24 | $15.91 | $16.22 | $15.85 | 4,102,300 |
| 2023-06-02 | $15.93 | $16.05 | $15.70 | $15.90 | $15.54 | 2,577,240 |
| 2023-06-01 | $16.14 | $16.15 | $15.80 | $15.94 | $15.58 | 4,141,870 |
| 2023-05-31 | $15.94 | $16.15 | $15.83 | $15.90 | $15.54 | 2,976,960 |
| 2023-05-30 | $15.86 | $16.14 | $15.65 | $15.89 | $15.53 | 2,885,200 |
| 2023-05-29 | $15.98 | $16.30 | $15.92 | $16.04 | $15.68 | 3,067,190 |
| 2023-05-26 | $15.73 | $16.09 | $15.61 | $15.96 | $15.60 | 3,823,170 |
| 2023-05-25 | $15.76 | $15.87 | $15.55 | $15.73 | $15.37 | 2,616,890 |
| 2023-05-24 | $15.88 | $16.05 | $15.67 | $15.88 | $15.52 | 3,949,200 |
| 2023-05-23 | $15.98 | $16.27 | $15.89 | $16.06 | $15.70 | 4,397,590 |
| 2023-05-22 | $15.93 | $16.11 | $15.75 | $16.00 | $15.64 | 4,320,730 |
| 2023-05-19 | $15.68 | $16.06 | $15.61 | $15.90 | $15.90 | 4,783,700 |
| 2023-05-18 | $15.80 | $15.89 | $15.60 | $15.69 | $15.69 | 2,877,100 |
| 2023-05-17 | $15.70 | $15.84 | $15.50 | $15.82 | $15.82 | 3,421,800 |
| 2023-05-16 | $15.75 | $15.92 | $15.51 | $15.75 | $15.75 | 5,218,730 |
| 2023-05-15 | $15.78 | $15.78 | $15.28 | $15.61 | $15.61 | 4,552,400 |
| 2023-05-12 | $15.68 | $15.89 | $15.44 | $15.66 | $15.66 | 3,453,270 |
| 2023-05-11 | $15.72 | $15.95 | $15.60 | $15.68 | $15.68 | 4,661,200 |
| 2023-05-10 | $15.83 | $15.88 | $15.55 | $15.68 | $15.68 | 4,826,200 |
| 2023-05-09 | $16.17 | $16.21 | $15.75 | $15.82 | $15.82 | 5,224,660 |
| 2023-05-08 | $16.37 | $16.40 | $16.10 | $16.15 | $16.15 | 6,039,800 |
| 2023-05-05 | $16.70 | $16.88 | $16.22 | $16.41 | $16.41 | 8,118,800 |
| 2023-05-04 | $16.09 | $16.93 | $16.04 | $16.74 | $16.74 | 16,928,010 |
| 2023-05-03 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2023-05-02 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2023-04-28 | $16.48 | $16.55 | $16.03 | $16.12 | $16.12 | 26,276,460 |
| 2023-04-27 | $15.88 | $16.21 | $15.44 | $16.21 | $16.21 | 15,381,670 |
| 2023-04-26 | $14.53 | $14.78 | $14.35 | $14.74 | $14.74 | 3,596,000 |
| 2023-04-25 | $14.80 | $14.81 | $14.26 | $14.47 | $14.47 | 2,690,590 |
| 2023-04-24 | $14.64 | $15.07 | $14.52 | $14.76 | $14.76 | 4,002,300 |
| 2023-04-21 | $14.79 | $14.95 | $14.52 | $14.68 | $14.68 | 2,659,990 |
| 2023-04-20 | $14.94 | $14.99 | $14.65 | $14.72 | $14.72 | 2,007,800 |
| 2023-04-19 | $15.01 | $15.03 | $14.83 | $14.87 | $14.87 | 2,397,300 |
| 2023-04-18 | $15.04 | $15.13 | $14.86 | $15.02 | $15.02 | 2,755,720 |
| 2023-04-17 | $14.80 | $15.20 | $14.76 | $15.04 | $15.04 | 4,355,390 |
| 2023-04-14 | $14.72 | $14.92 | $14.61 | $14.85 | $14.85 | 4,264,300 |
| 2023-04-13 | $14.34 | $14.71 | $14.20 | $14.71 | $14.71 | 3,911,400 |
| 2023-04-12 | $14.16 | $14.48 | $14.10 | $14.30 | $14.30 | 2,258,500 |
| 2023-04-11 | $14.19 | $14.31 | $14.10 | $14.17 | $14.17 | 2,943,800 |
| 2023-04-10 | $14.93 | $14.93 | $14.15 | $14.15 | $14.15 | 5,236,720 |
| 2023-04-07 | $14.10 | $14.76 | $14.06 | $14.75 | $14.75 | 5,012,520 |
| 2023-04-06 | $13.97 | $14.19 | $13.91 | $14.11 | $14.11 | 2,495,650 |
| 2023-04-05 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 0 |
| 2023-04-04 | $13.92 | $14.08 | $13.80 | $13.97 | $13.97 | 3,840,100 |
| 2023-04-03 | $14.25 | $14.54 | $13.86 | $13.91 | $13.91 | 7,303,350 |
| 2023-03-31 | $14.68 | $14.80 | $13.51 | $14.25 | $14.25 | 9,225,230 |
| 2023-03-30 | $14.81 | $15.00 | $14.62 | $14.96 | $14.96 | 3,140,620 |
| 2023-03-29 | $15.00 | $15.06 | $14.76 | $14.81 | $14.81 | 3,004,480 |
| 2023-03-28 | $14.61 | $15.04 | $14.46 | $15.03 | $15.03 | 4,167,060 |
| 2023-03-27 | $14.58 | $14.64 | $14.40 | $14.58 | $14.58 | 2,290,590 |
| 2023-03-24 | $14.88 | $14.89 | $14.54 | $14.55 | $14.55 | 4,013,990 |
| 2023-03-23 | $14.93 | $15.00 | $14.75 | $14.85 | $14.85 | 2,312,400 |
| 2023-03-22 | $14.88 | $15.14 | $14.79 | $14.93 | $14.93 | 2,784,400 |
| 2023-03-21 | $14.62 | $14.88 | $14.62 | $14.85 | $14.85 | 2,368,400 |
| 2023-03-20 | $14.64 | $14.96 | $14.55 | $14.59 | $14.59 | 3,960,870 |
| 2023-03-17 | $14.98 | $15.13 | $14.72 | $14.75 | $14.75 | 3,649,400 |
| 2023-03-16 | $14.84 | $15.10 | $14.78 | $14.90 | $14.90 | 4,217,350 |
| 2023-03-15 | $14.67 | $15.03 | $14.65 | $14.82 | $14.82 | 3,852,400 |
| 2023-03-14 | $14.56 | $14.79 | $14.42 | $14.59 | $14.59 | 3,345,280 |
| 2023-03-13 | $14.28 | $14.60 | $14.05 | $14.54 | $14.54 | 3,195,380 |
| 2023-03-10 | $14.31 | $14.33 | $14.10 | $14.24 | $14.24 | 1,540,000 |
| 2023-03-09 | $14.29 | $14.44 | $14.23 | $14.36 | $14.36 | 1,903,810 |
| 2023-03-08 | $14.20 | $14.30 | $14.12 | $14.22 | $14.22 | 1,773,740 |
| 2023-03-07 | $14.37 | $14.60 | $14.20 | $14.20 | $14.20 | 2,194,520 |
| 2023-03-06 | $14.45 | $14.56 | $14.35 | $14.45 | $14.45 | 1,528,340 |
| 2023-03-03 | $14.48 | $14.48 | $14.36 | $14.42 | $14.42 | 1,706,510 |
| 2023-03-02 | $14.62 | $14.64 | $14.38 | $14.39 | $14.39 | 1,985,710 |
| 2023-03-01 | $14.78 | $14.85 | $14.59 | $14.64 | $14.64 | 2,332,900 |
| 2023-02-28 | $14.28 | $14.76 | $14.23 | $14.75 | $14.75 | 4,989,700 |
| 2023-02-27 | $14.25 | $14.40 | $14.11 | $14.19 | $14.19 | 2,009,090 |
| 2023-02-24 | $14.29 | $14.33 | $14.13 | $14.27 | $14.27 | 1,775,760 |
| 2023-02-23 | $14.45 | $14.52 | $14.16 | $14.22 | $14.22 | 2,812,600 |
| 2023-02-22 | $14.41 | $14.69 | $14.30 | $14.46 | $14.46 | 2,469,200 |
| 2023-02-21 | $14.47 | $14.60 | $14.30 | $14.39 | $14.39 | 2,116,760 |
| 2023-02-20 | $14.62 | $14.62 | $14.33 | $14.43 | $14.43 | 3,164,720 |
| 2023-02-17 | $14.48 | $14.70 | $14.42 | $14.49 | $14.49 | 2,730,700 |
| 2023-02-16 | $14.64 | $14.95 | $14.42 | $14.47 | $14.47 | 3,844,700 |
| 2023-02-15 | $14.74 | $14.86 | $14.68 | $14.78 | $14.78 | 1,940,400 |
| 2023-02-14 | $14.72 | $14.85 | $14.62 | $14.80 | $14.80 | 2,674,500 |
| 2023-02-13 | $14.69 | $15.05 | $14.55 | $14.72 | $14.72 | 3,261,200 |
| 2023-02-10 | $14.43 | $14.74 | $14.40 | $14.70 | $14.70 | 6,582,030 |
| 2023-02-09 | $14.30 | $14.46 | $14.22 | $14.46 | $14.46 | 3,104,640 |
| 2023-02-08 | $14.23 | $14.47 | $14.23 | $14.29 | $14.29 | 3,501,870 |
| 2023-02-07 | $14.42 | $14.48 | $14.08 | $14.22 | $14.22 | 4,619,100 |
| 2023-02-06 | $14.52 | $14.59 | $14.34 | $14.42 | $14.42 | 2,358,500 |
| 2023-02-03 | $14.71 | $14.71 | $14.38 | $14.55 | $14.55 | 3,646,800 |
| 2023-02-02 | $14.62 | $14.86 | $14.62 | $14.71 | $14.71 | 3,284,300 |
| 2023-02-01 | $14.87 | $14.94 | $14.67 | $14.67 | $14.67 | 3,803,100 |
| 2023-01-31 | $14.97 | $15.02 | $14.77 | $14.83 | $14.83 | 4,038,600 |
| 2023-01-30 | $14.97 | $15.19 | $14.88 | $14.97 | $14.97 | 3,976,290 |
| 2023-01-20 | $14.98 | $15.18 | $14.78 | $14.97 | $14.97 | 3,909,790 |
| 2023-01-19 | $14.83 | $15.18 | $14.74 | $14.93 | $14.93 | 4,012,000 |
| 2023-01-18 | $14.81 | $15.35 | $14.79 | $14.81 | $14.81 | 4,427,880 |
| 2023-01-17 | $15.00 | $15.05 | $14.66 | $14.81 | $14.81 | 5,556,300 |
| 2023-01-16 | $15.21 | $15.42 | $14.71 | $14.78 | $14.78 | 8,494,970 |
| 2023-01-13 | $14.79 | $15.70 | $14.66 | $15.22 | $15.22 | 8,619,290 |
| 2023-01-12 | $14.58 | $14.77 | $14.36 | $14.63 | $14.63 | 6,529,150 |
| 2023-01-11 | $15.01 | $15.05 | $14.55 | $14.55 | $14.55 | 6,523,170 |
| 2023-01-10 | $15.19 | $15.35 | $14.88 | $15.04 | $15.04 | 7,736,150 |
| 2023-01-09 | $15.78 | $15.78 | $15.19 | $15.36 | $15.36 | 9,297,500 |
| 2023-01-06 | $14.73 | $15.93 | $14.73 | $15.58 | $15.58 | 28,650,790 |
| 2023-01-05 | $14.71 | $15.30 | $14.41 | $14.48 | $14.48 | 24,045,190 |
| 2023-01-04 | $13.61 | $14.08 | $13.31 | $13.98 | $13.98 | 12,610,470 |
| 2023-01-03 | $12.65 | $13.86 | $12.65 | $13.50 | $13.50 | 12,133,520 |
| 2023-01-02 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2022-12-30 | $12.65 | $12.75 | $12.50 | $12.60 | $12.60 | 2,017,210 |
| 2022-12-29 | $12.45 | $12.82 | $12.30 | $12.65 | $12.65 | 2,588,610 |
| 2022-12-28 | $12.51 | $12.58 | $12.39 | $12.45 | $12.45 | 2,120,730 |
| 2022-12-27 | $12.85 | $13.05 | $12.41 | $12.54 | $12.54 | 3,831,350 |
| 2022-12-26 | $12.89 | $13.48 | $12.81 | $12.89 | $12.89 | 5,435,650 |
| 2022-12-23 | $12.78 | $12.95 | $12.70 | $12.78 | $12.78 | 2,791,100 |
| 2022-12-22 | $13.28 | $13.39 | $12.77 | $12.81 | $12.81 | 3,747,990 |
| 2022-12-21 | $13.22 | $13.50 | $13.11 | $13.23 | $13.23 | 3,781,340 |
| 2022-12-20 | $13.10 | $13.36 | $12.93 | $13.26 | $13.26 | 4,133,000 |
| 2022-12-19 | $14.12 | $14.20 | $13.11 | $13.23 | $13.23 | 7,715,420 |
| 2022-12-16 | $13.60 | $14.47 | $13.53 | $14.13 | $14.13 | 9,311,240 |
| 2022-12-15 | $13.61 | $13.79 | $13.51 | $13.61 | $13.61 | 3,196,860 |
| 2022-12-14 | $13.99 | $14.02 | $13.55 | $13.59 | $13.59 | 4,609,900 |
| 2022-12-13 | $14.25 | $14.28 | $13.78 | $14.03 | $14.03 | 6,052,360 |
| 2022-12-12 | $14.03 | $14.23 | $13.96 | $14.14 | $14.14 | 8,476,970 |
| 2022-12-09 | $13.61 | $13.99 | $13.58 | $13.98 | $13.98 | 7,918,060 |
| 2022-12-08 | $13.52 | $13.81 | $13.31 | $13.68 | $13.68 | 7,556,360 |
| 2022-12-07 | $13.19 | $13.55 | $12.97 | $13.55 | $13.55 | 6,089,860 |
| 2022-12-06 | $13.51 | $13.53 | $13.18 | $13.20 | $13.20 | 3,861,460 |
| 2022-12-05 | $13.41 | $13.58 | $13.33 | $13.53 | $13.53 | 3,897,600 |
| 2022-12-01 | $13.63 | $13.67 | $13.22 | $13.34 | $13.34 | 5,287,500 |
| 2022-11-30 | $13.50 | $13.73 | $13.35 | $13.58 | $13.58 | 5,396,300 |
| 2022-11-29 | $13.15 | $13.53 | $13.13 | $13.51 | $13.51 | 4,511,930 |
| 2022-11-28 | $13.16 | $13.43 | $13.10 | $13.19 | $13.19 | 3,710,370 |
| 2022-11-25 | $13.42 | $13.49 | $13.13 | $13.28 | $13.28 | 3,316,820 |
| 2022-11-24 | $13.27 | $13.46 | $13.26 | $13.40 | $13.40 | 3,895,100 |
| 2022-11-23 | $13.54 | $13.77 | $13.13 | $13.23 | $13.23 | 6,999,900 |
| 2022-11-22 | $14.00 | $14.06 | $13.52 | $13.59 | $13.59 | 8,289,640 |
| 2022-11-21 | $14.03 | $14.15 | $13.71 | $14.08 | $14.08 | 8,361,290 |
| 2022-11-18 | $13.61 | $14.24 | $13.59 | $14.02 | $14.02 | 14,780,910 |
| 2022-11-17 | $13.49 | $13.73 | $13.39 | $13.63 | $13.63 | 8,539,220 |
| 2022-11-16 | $13.80 | $13.83 | $13.40 | $13.50 | $13.50 | 9,821,860 |
| 2022-11-15 | $14.00 | $14.02 | $13.55 | $13.70 | $13.70 | 13,194,370 |
| 2022-11-14 | $13.59 | $14.17 | $13.59 | $14.00 | $14.00 | 17,389,930 |
| 2022-11-11 | $14.88 | $15.30 | $13.78 | $13.89 | $13.89 | 32,580,650 |
| 2022-11-10 | $13.14 | $14.38 | $13.05 | $14.38 | $14.38 | 13,800,070 |
| 2022-11-09 | $12.80 | $13.16 | $12.80 | $13.07 | $13.07 | 3,927,800 |
| 2022-11-08 | $12.70 | $13.00 | $12.50 | $12.88 | $12.88 | 3,262,720 |
| 2022-11-07 | $12.90 | $12.90 | $12.63 | $12.73 | $12.73 | 2,818,390 |
| 2022-11-04 | $12.88 | $12.89 | $12.73 | $12.78 | $12.78 | 2,637,730 |
| 2022-11-03 | $12.77 | $12.97 | $12.64 | $12.82 | $12.82 | 2,631,930 |
| 2022-11-02 | $12.89 | $13.11 | $12.81 | $12.83 | $12.83 | 4,146,940 |
| 2022-11-01 | $12.78 | $13.17 | $12.75 | $12.98 | $12.98 | 4,203,320 |
| 2022-10-31 | $12.57 | $12.85 | $12.42 | $12.80 | $12.80 | 3,542,900 |
| 2022-10-28 | $12.85 | $12.95 | $12.55 | $12.57 | $12.57 | 3,784,500 |
| 2022-10-27 | $12.58 | $12.96 | $12.48 | $12.87 | $12.87 | 5,146,760 |
| 2022-10-26 | $12.22 | $12.66 | $12.14 | $12.56 | $12.56 | 3,845,000 |
| 2022-10-25 | $12.23 | $12.34 | $12.00 | $12.16 | $12.16 | 3,332,600 |
| 2022-10-24 | $12.62 | $12.68 | $12.23 | $12.27 | $12.27 | 3,538,100 |
| 2022-10-21 | $12.52 | $12.67 | $12.47 | $12.57 | $12.57 | 2,967,560 |
| 2022-10-20 | $12.55 | $12.73 | $12.50 | $12.51 | $12.51 | 3,803,350 |
| 2022-10-19 | $12.58 | $12.97 | $12.46 | $12.63 | $12.63 | 5,560,680 |
| 2022-10-18 | $12.65 | $12.71 | $12.46 | $12.52 | $12.52 | 6,898,840 |
| 2022-10-17 | $12.07 | $12.57 | $12.07 | $12.53 | $12.53 | 4,828,270 |
| 2022-10-14 | $11.96 | $12.25 | $11.96 | $12.22 | $12.22 | 3,780,300 |
| 2022-10-13 | $11.55 | $12.06 | $11.47 | $11.94 | $11.94 | 3,171,270 |
| 2022-10-12 | $11.42 | $11.58 | $11.27 | $11.55 | $11.55 | 1,548,340 |
| 2022-10-11 | $11.64 | $11.64 | $11.34 | $11.48 | $11.48 | 1,232,790 |
| 2022-10-10 | $11.58 | $11.73 | $11.46 | $11.55 | $11.55 | 2,006,920 |
| 2022-09-30 | $11.36 | $11.60 | $11.31 | $11.45 | $11.45 | 1,360,780 |
| 2022-09-29 | $11.50 | $11.59 | $11.25 | $11.37 | $11.37 | 1,430,700 |
| 2022-09-28 | $11.34 | $11.55 | $11.33 | $11.42 | $11.42 | 1,738,180 |
| 2022-09-27 | $11.18 | $11.53 | $11.15 | $11.36 | $11.36 | 1,357,600 |
| 2022-09-26 | $11.30 | $11.34 | $11.09 | $11.18 | $11.18 | 1,498,400 |
| 2022-09-23 | $11.60 | $11.60 | $11.32 | $11.34 | $11.34 | 1,254,030 |
| 2022-09-22 | $11.62 | $11.64 | $11.45 | $11.57 | $11.57 | 1,279,570 |
| 2022-09-21 | $11.46 | $11.63 | $11.26 | $11.61 | $11.61 | 1,276,800 |
| 2022-09-20 | $11.30 | $11.49 | $11.30 | $11.36 | $11.36 | 904,700 |
| 2022-09-19 | $11.48 | $11.56 | $11.20 | $11.27 | $11.27 | 1,828,950 |
| 2022-09-16 | $11.88 | $11.90 | $11.47 | $11.48 | $11.48 | 1,783,800 |
| 2022-09-15 | $12.16 | $12.20 | $11.80 | $11.85 | $11.85 | 1,910,600 |
| 2022-09-14 | $12.06 | $12.15 | $11.89 | $12.14 | $12.14 | 1,739,970 |
| 2022-09-13 | $12.19 | $12.23 | $12.10 | $12.14 | $12.14 | 1,090,400 |
| 2022-09-12 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 0 |
| 2022-09-09 | $12.14 | $12.21 | $12.08 | $12.16 | $12.16 | 935,600 |
| 2022-09-08 | $12.23 | $12.24 | $12.09 | $12.10 | $12.10 | 1,330,700 |
| 2022-09-07 | $12.30 | $12.31 | $12.18 | $12.21 | $12.21 | 1,770,000 |
| 2022-09-06 | $12.25 | $12.34 | $12.19 | $12.30 | $12.30 | 1,353,400 |
| 2022-09-05 | $12.08 | $12.25 | $12.01 | $12.23 | $12.23 | 1,556,500 |
| 2022-09-02 | $12.13 | $12.24 | $12.06 | $12.10 | $12.10 | 1,842,900 |
| 2022-09-01 | $12.15 | $12.26 | $12.05 | $12.10 | $12.10 | 1,280,000 |
| 2022-08-31 | $12.28 | $12.42 | $12.09 | $12.17 | $12.17 | 2,123,400 |
| 2022-08-30 | $12.20 | $12.32 | $12.00 | $12.29 | $12.29 | 1,907,200 |
| 2022-08-29 | $11.94 | $12.20 | $11.90 | $12.20 | $12.20 | 1,715,200 |
| 2022-08-26 | $12.02 | $12.17 | $11.98 | $12.05 | $12.05 | 1,267,400 |
| 2022-08-25 | $12.08 | $12.10 | $11.84 | $12.01 | $12.01 | 1,170,200 |
| 2022-08-24 | $12.24 | $12.33 | $12.00 | $12.04 | $12.04 | 1,689,600 |
| 2022-08-23 | $12.08 | $12.27 | $12.08 | $12.25 | $12.25 | 1,376,510 |
| 2022-08-22 | $12.02 | $12.12 | $11.99 | $12.08 | $12.08 | 961,380 |
| 2022-08-19 | $12.16 | $12.22 | $11.99 | $12.00 | $12.00 | 1,284,310 |
| 2022-08-18 | $12.30 | $12.30 | $12.10 | $12.17 | $12.17 | 1,212,800 |
| 2022-08-17 | $12.26 | $12.34 | $12.16 | $12.27 | $12.27 | 1,281,200 |
| 2022-08-16 | $12.27 | $12.40 | $12.22 | $12.27 | $12.27 | 1,247,210 |
| 2022-08-15 | $12.36 | $12.36 | $12.17 | $12.22 | $12.22 | 1,275,900 |
| 2022-08-12 | $12.34 | $12.43 | $12.25 | $12.36 | $12.36 | 1,980,500 |
| 2022-08-11 | $12.08 | $12.36 | $12.03 | $12.33 | $12.33 | 2,779,030 |
| 2022-08-10 | $12.18 | $12.18 | $11.99 | $12.05 | $12.05 | 1,237,000 |
| 2022-08-09 | $12.25 | $12.25 | $12.03 | $12.17 | $12.17 | 2,329,270 |
| 2022-08-08 | $11.58 | $12.34 | $11.52 | $12.25 | $12.25 | 4,646,950 |
| 2022-08-05 | $11.43 | $11.64 | $11.43 | $11.55 | $11.55 | 888,900 |
| 2022-08-04 | $11.32 | $11.50 | $11.32 | $11.43 | $11.43 | 961,690 |
| 2022-08-03 | $11.39 | $11.53 | $11.24 | $11.31 | $11.31 | 1,287,460 |
| 2022-08-02 | $11.85 | $11.85 | $11.30 | $11.39 | $11.39 | 2,805,260 |
| 2022-08-01 | $11.96 | $11.96 | $11.76 | $11.83 | $11.83 | 997,200 |
| 2022-07-29 | $12.04 | $12.05 | $11.87 | $11.93 | $11.93 | 1,234,200 |
| 2022-07-28 | $12.09 | $12.16 | $12.01 | $12.01 | $12.01 | 1,541,030 |
| 2022-07-27 | $12.01 | $12.10 | $11.90 | $12.09 | $12.09 | 1,326,710 |
| 2022-07-26 | $11.89 | $12.08 | $11.81 | $11.98 | $11.98 | 1,097,500 |
| 2022-07-25 | $12.10 | $12.10 | $11.82 | $11.96 | $11.96 | 1,137,000 |
| 2022-07-22 | $11.96 | $12.14 | $11.88 | $11.96 | $11.96 | 1,696,590 |
| 2022-07-21 | $11.99 | $12.08 | $11.88 | $11.99 | $11.99 | 1,313,510 |
| 2022-07-20 | $11.86 | $12.02 | $11.85 | $11.96 | $11.96 | 1,328,480 |
| 2022-07-19 | $11.74 | $11.94 | $11.68 | $11.94 | $11.94 | 1,489,620 |
| 2022-07-18 | $11.47 | $11.75 | $11.47 | $11.74 | $11.74 | 1,652,900 |
| 2022-07-15 | $11.86 | $11.86 | $11.44 | $11.46 | $11.46 | 1,690,200 |
| 2022-07-14 | $11.80 | $11.90 | $11.73 | $11.83 | $11.83 | 1,337,400 |
| 2022-07-13 | $11.77 | $11.80 | $11.71 | $11.78 | $11.78 | 829,670 |
| 2022-07-12 | $11.88 | $11.88 | $11.71 | $11.72 | $11.72 | 1,248,410 |
| 2022-07-11 | $11.88 | $11.96 | $11.78 | $11.86 | $11.86 | 1,325,990 |
| 2022-07-08 | $12.00 | $12.00 | $11.80 | $11.87 | $11.87 | 1,623,680 |
| 2022-07-07 | $11.66 | $11.73 | $11.58 | $11.70 | $11.70 | 1,276,380 |
| 2022-07-06 | $11.80 | $11.88 | $11.59 | $11.66 | $11.66 | 1,449,480 |
| 2022-07-05 | $11.97 | $12.04 | $11.73 | $11.83 | $11.83 | 1,649,430 |
| 2022-07-04 | $11.81 | $11.97 | $11.76 | $11.97 | $11.97 | 1,472,530 |
| 2022-07-01 | $11.88 | $11.96 | $11.72 | $11.78 | $11.78 | 1,389,220 |
| 2022-06-30 | $11.90 | $12.01 | $11.83 | $11.86 | $11.86 | 1,755,900 |
| 2022-06-29 | $12.26 | $12.28 | $12.13 | $12.14 | $11.84 | 1,925,880 |
| 2022-06-28 | $12.14 | $12.32 | $12.10 | $12.30 | $12.00 | 1,828,600 |
| 2022-06-27 | $12.16 | $12.21 | $12.10 | $12.17 | $11.87 | 1,464,240 |
| 2022-06-24 | $12.22 | $12.22 | $12.08 | $12.16 | $11.86 | 1,395,380 |
| 2022-06-23 | $11.98 | $12.18 | $11.96 | $12.17 | $11.87 | 1,490,180 |
| 2022-06-22 | $12.00 | $12.14 | $11.90 | $11.94 | $11.65 | 1,823,900 |
| 2022-06-21 | $12.07 | $12.14 | $11.89 | $12.02 | $11.72 | 1,414,300 |
| 2022-06-20 | $11.91 | $12.09 | $11.91 | $12.07 | $11.77 | 1,552,470 |
| 2022-06-17 | $11.92 | $11.99 | $11.73 | $11.93 | $11.64 | 1,497,670 |
| 2022-06-16 | $11.87 | $12.02 | $11.86 | $11.94 | $11.65 | 1,371,300 |
| 2022-06-15 | $11.85 | $12.07 | $11.81 | $11.89 | $11.60 | 1,890,210 |
| 2022-06-14 | $11.76 | $11.85 | $11.57 | $11.84 | $11.55 | 1,609,900 |
| 2022-06-13 | $11.79 | $11.87 | $11.72 | $11.80 | $11.51 | 1,408,200 |
| 2022-06-10 | $11.63 | $11.93 | $11.63 | $11.89 | $11.60 | 1,526,900 |
| 2022-06-09 | $11.81 | $11.86 | $11.67 | $11.73 | $11.44 | 1,362,730 |
| 2022-06-08 | $11.89 | $11.95 | $11.72 | $11.86 | $11.57 | 1,762,200 |
| 2022-06-07 | $11.84 | $11.88 | $11.72 | $11.88 | $11.59 | 1,819,700 |
| 2022-06-06 | $11.74 | $11.88 | $11.68 | $11.82 | $11.53 | 1,749,130 |
| 2022-06-02 | $11.64 | $11.76 | $11.57 | $11.73 | $11.44 | 1,457,100 |
| 2022-06-01 | $11.73 | $11.79 | $11.63 | $11.70 | $11.41 | 1,414,600 |
| 2022-05-31 | $11.72 | $11.78 | $11.62 | $11.73 | $11.44 | 1,361,970 |
| 2022-05-30 | $11.61 | $11.75 | $11.58 | $11.72 | $11.43 | 1,663,640 |
| 2022-05-27 | $11.60 | $11.66 | $11.45 | $11.55 | $11.27 | 1,180,200 |
| 2022-05-26 | $11.56 | $11.60 | $11.40 | $11.57 | $11.28 | 928,500 |
| 2022-05-25 | $11.30 | $11.55 | $11.30 | $11.54 | $11.26 | 1,136,710 |
| 2022-05-24 | $11.80 | $11.81 | $11.33 | $11.34 | $11.06 | 2,123,300 |
| 2022-05-23 | $11.63 | $11.78 | $11.63 | $11.75 | $11.46 | 1,741,310 |
| 2022-05-20 | $11.47 | $11.64 | $11.47 | $11.61 | $11.32 | 1,432,800 |
| 2022-05-19 | $11.42 | $11.47 | $11.32 | $11.46 | $11.18 | 1,245,280 |
| 2022-05-18 | $11.50 | $11.59 | $11.45 | $11.48 | $11.20 | 1,069,780 |
| 2022-05-17 | $11.71 | $11.74 | $11.45 | $11.51 | $11.23 | 1,530,400 |
| 2022-05-16 | $11.88 | $11.95 | $11.65 | $11.75 | $11.46 | 1,319,420 |
| 2022-05-13 | $11.75 | $11.92 | $11.65 | $11.84 | $11.55 | 1,597,700 |
| 2022-05-12 | $11.45 | $11.78 | $11.43 | $11.75 | $11.46 | 2,055,750 |
| 2022-05-11 | $11.69 | $11.93 | $11.50 | $11.50 | $11.22 | 2,335,100 |
| 2022-05-10 | $11.55 | $11.74 | $11.42 | $11.69 | $11.40 | 1,658,700 |
| 2022-05-09 | $11.46 | $11.70 | $11.41 | $11.69 | $11.40 | 1,870,420 |
| 2022-05-06 | $11.20 | $11.47 | $11.00 | $11.41 | $11.13 | 1,933,520 |
| 2022-05-05 | $11.35 | $11.51 | $11.14 | $11.41 | $11.13 | 1,886,050 |
| 2022-05-04 | $11.31 | $11.31 | $11.31 | $11.31 | $11.03 | 0 |
| 2022-05-03 | $11.31 | $11.31 | $11.31 | $11.31 | $11.03 | 0 |
| 2022-04-29 | $10.96 | $11.45 | $10.96 | $11.31 | $11.03 | 2,298,800 |
| 2022-04-28 | $10.92 | $10.98 | $10.69 | $10.93 | $10.66 | 1,892,800 |
| 2022-04-27 | $10.80 | $11.06 | $10.30 | $11.05 | $10.78 | 4,518,840 |
| 2022-04-26 | $11.33 | $11.33 | $10.90 | $10.90 | $10.63 | 2,681,550 |
| 2022-04-25 | $11.64 | $11.77 | $11.16 | $11.17 | $10.89 | 2,788,640 |
| 2022-04-22 | $11.81 | $11.94 | $11.61 | $11.73 | $11.44 | 1,861,190 |
| 2022-04-21 | $12.17 | $12.21 | $11.77 | $11.81 | $11.52 | 2,717,220 |
| 2022-04-20 | $12.18 | $12.35 | $12.09 | $12.17 | $11.87 | 1,497,270 |
| 2022-04-19 | $12.13 | $12.24 | $12.07 | $12.17 | $11.87 | 906,950 |
| 2022-04-18 | $12.19 | $12.19 | $11.96 | $12.13 | $11.83 | 1,418,850 |
| 2022-04-15 | $12.33 | $12.34 | $12.10 | $12.19 | $11.89 | 1,731,100 |
| 2022-04-14 | $12.27 | $12.40 | $12.24 | $12.31 | $12.01 | 1,219,820 |
| 2022-04-13 | $12.42 | $12.47 | $12.22 | $12.24 | $11.94 | 1,316,700 |
| 2022-04-12 | $12.26 | $12.44 | $12.21 | $12.43 | $12.12 | 1,223,100 |
| 2022-04-11 | $12.50 | $12.54 | $12.20 | $12.25 | $11.95 | 2,039,200 |
| 2022-04-08 | $12.83 | $12.88 | $12.44 | $12.48 | $12.17 | 2,606,000 |
| 2022-04-07 | $13.03 | $13.18 | $12.82 | $12.83 | $12.51 | 2,401,500 |
| 2022-04-06 | $12.95 | $13.23 | $12.90 | $13.08 | $12.76 | 2,627,880 |
| 2022-04-05 | $12.88 | $12.88 | $12.88 | $12.88 | $12.56 | 0 |
| 2022-04-04 | $12.88 | $12.88 | $12.88 | $12.88 | $12.56 | 0 |
| 2022-04-01 | $13.11 | $13.11 | $12.76 | $12.88 | $12.56 | 3,522,400 |
| 2022-03-31 | $13.00 | $13.38 | $12.93 | $13.15 | $12.83 | 4,071,340 |
| 2022-03-30 | $13.09 | $13.16 | $12.90 | $13.00 | $12.68 | 1,810,800 |
| 2022-03-29 | $13.00 | $13.15 | $12.90 | $13.04 | $12.72 | 2,821,460 |
| 2022-03-28 | $12.87 | $13.05 | $12.80 | $13.01 | $12.69 | 2,686,500 |
| 2022-03-25 | $13.07 | $13.28 | $13.03 | $13.04 | $12.72 | 3,527,160 |
| 2022-03-24 | $12.82 | $13.29 | $12.82 | $13.14 | $12.82 | 6,263,660 |
| 2022-03-23 | $13.03 | $13.03 | $12.82 | $12.88 | $12.56 | 2,278,090 |
| 2022-03-22 | $13.01 | $13.16 | $12.90 | $13.00 | $12.68 | 3,371,540 |
| 2022-03-21 | $12.88 | $13.15 | $12.82 | $13.05 | $12.73 | 4,862,240 |
| 2022-03-18 | $12.45 | $12.75 | $12.40 | $12.67 | $12.36 | 2,554,600 |
| 2022-03-17 | $12.30 | $12.70 | $12.20 | $12.45 | $12.14 | 2,846,410 |
| 2022-03-16 | $12.06 | $12.35 | $11.71 | $12.19 | $11.89 | 2,677,100 |
| 2022-03-15 | $12.46 | $12.48 | $12.02 | $12.03 | $11.73 | 2,608,800 |
| 2022-03-14 | $12.67 | $12.80 | $12.52 | $12.53 | $12.22 | 2,824,400 |
| 2022-03-11 | $12.31 | $12.65 | $12.10 | $12.61 | $12.30 | 2,429,530 |
| 2022-03-10 | $12.28 | $12.45 | $12.23 | $12.32 | $12.02 | 2,134,300 |
| 2022-03-09 | $12.31 | $12.31 | $11.64 | $12.06 | $11.76 | 2,658,940 |
| 2022-03-08 | $12.70 | $12.71 | $12.17 | $12.24 | $11.94 | 3,118,400 |
| 2022-03-07 | $12.60 | $12.83 | $12.58 | $12.70 | $12.39 | 2,381,900 |
| 2022-03-04 | $12.63 | $12.87 | $12.53 | $12.63 | $12.32 | 2,808,800 |
| 2022-03-03 | $12.56 | $12.74 | $12.56 | $12.64 | $12.33 | 1,848,840 |
| 2022-03-02 | $12.50 | $12.65 | $12.42 | $12.57 | $12.26 | 1,834,340 |
| 2022-03-01 | $12.52 | $12.58 | $12.43 | $12.55 | $12.24 | 1,202,470 |
| 2022-02-28 | $12.50 | $12.54 | $12.30 | $12.49 | $12.18 | 1,521,280 |
| 2022-02-25 | $12.42 | $12.57 | $12.40 | $12.46 | $12.15 | 1,485,200 |
| 2022-02-24 | $12.65 | $12.70 | $12.23 | $12.34 | $12.04 | 3,037,400 |
| 2022-02-23 | $12.55 | $12.74 | $12.55 | $12.65 | $12.34 | 1,658,820 |
| 2022-02-22 | $12.59 | $12.64 | $12.48 | $12.59 | $12.28 | 1,592,920 |
| 2022-02-21 | $12.45 | $12.76 | $12.39 | $12.69 | $12.38 | 2,859,100 |
| 2022-02-18 | $12.30 | $12.46 | $12.30 | $12.45 | $12.14 | 1,024,120 |
| 2022-02-17 | $12.49 | $12.53 | $12.35 | $12.35 | $12.05 | 1,166,240 |
| 2022-02-16 | $12.45 | $12.69 | $12.44 | $12.49 | $12.18 | 958,900 |
| 2022-02-15 | $12.42 | $12.56 | $12.34 | $12.45 | $12.14 | 1,255,320 |
| 2022-02-14 | $12.43 | $12.55 | $12.33 | $12.46 | $12.15 | 1,462,420 |
| 2022-02-11 | $12.60 | $12.69 | $12.35 | $12.42 | $12.11 | 2,120,180 |
| 2022-02-10 | $12.70 | $12.76 | $12.59 | $12.67 | $12.36 | 1,220,000 |
| 2022-02-09 | $12.49 | $12.72 | $12.48 | $12.70 | $12.39 | 1,563,680 |
| 2022-02-08 | $12.47 | $12.59 | $12.33 | $12.54 | $12.23 | 1,910,040 |
| 2022-02-07 | $12.44 | $12.64 | $12.29 | $12.47 | $12.16 | 2,140,540 |
| 2022-02-04 | $12.26 | $12.26 | $12.26 | $12.26 | $11.96 | 0 |
| 2022-02-03 | $12.26 | $12.26 | $12.26 | $12.26 | $11.96 | 0 |
| 2022-02-02 | $12.26 | $12.26 | $12.26 | $12.26 | $11.96 | 0 |
| 2022-02-01 | $12.26 | $12.26 | $12.26 | $12.26 | $11.96 | 0 |
| 2022-01-28 | $12.15 | $12.30 | $12.05 | $12.26 | $11.96 | 1,761,100 |
| 2022-01-27 | $12.21 | $12.45 | $12.08 | $12.14 | $11.84 | 2,210,600 |
| 2022-01-26 | $12.33 | $12.40 | $12.03 | $12.17 | $11.87 | 1,941,750 |
| 2022-01-25 | $12.88 | $12.88 | $12.26 | $12.27 | $11.97 | 2,829,190 |
| 2022-01-24 | $12.90 | $12.96 | $12.77 | $12.87 | $12.55 | 1,484,740 |
| 2022-01-21 | $13.10 | $13.21 | $12.88 | $12.95 | $12.63 | 2,287,700 |
| 2022-01-20 | $13.36 | $13.45 | $13.14 | $13.15 | $12.83 | 2,484,460 |
| 2022-01-19 | $13.38 | $13.45 | $13.26 | $13.35 | $13.02 | 1,683,560 |
| 2022-01-18 | $13.71 | $13.82 | $13.28 | $13.30 | $12.97 | 5,141,220 |
| 2022-01-17 | $13.90 | $13.96 | $13.71 | $13.71 | $13.37 | 3,048,400 |
| 2022-01-14 | $13.72 | $14.03 | $13.53 | $13.82 | $13.48 | 5,507,990 |
| 2022-01-13 | $13.83 | $13.84 | $13.58 | $13.70 | $13.36 | 3,246,400 |
| 2022-01-12 | $13.70 | $13.86 | $13.55 | $13.75 | $13.41 | 3,489,380 |
| 2022-01-11 | $13.42 | $13.80 | $13.40 | $13.69 | $13.35 | 4,168,910 |
| 2022-01-10 | $13.20 | $13.85 | $13.20 | $13.48 | $13.15 | 2,781,840 |
| 2022-01-07 | $13.58 | $13.61 | $13.30 | $13.30 | $12.97 | 2,894,310 |
| 2022-01-06 | $13.37 | $13.62 | $13.25 | $13.60 | $13.26 | 3,123,770 |
| 2022-01-05 | $13.62 | $13.63 | $13.34 | $13.40 | $13.07 | 3,673,420 |
| 2022-01-04 | $13.43 | $13.78 | $13.37 | $13.60 | $13.26 | 5,607,170 |
| 2022-01-03 | $13.35 | $13.35 | $13.35 | $13.35 | $13.02 | 0 |
| 2021-12-31 | $13.35 | $13.57 | $13.30 | $13.35 | $13.02 | 4,539,200 |
| 2021-12-30 | $13.09 | $13.45 | $13.01 | $13.36 | $13.03 | 3,718,590 |
| 2021-12-29 | $13.16 | $13.29 | $13.05 | $13.05 | $12.73 | 2,884,330 |
| 2021-12-28 | $13.15 | $13.23 | $13.05 | $13.16 | $12.84 | 2,870,020 |
| 2021-12-27 | $12.88 | $13.18 | $12.75 | $13.16 | $12.84 | 5,814,760 |
| 2021-12-24 | $12.81 | $12.98 | $12.78 | $12.84 | $12.52 | 2,856,680 |
| 2021-12-23 | $12.99 | $13.00 | $12.72 | $12.81 | $12.49 | 2,761,500 |
| 2021-12-22 | $12.82 | $13.04 | $12.74 | $12.96 | $12.64 | 4,114,150 |
| 2021-12-21 | $12.78 | $12.81 | $12.71 | $12.81 | $12.49 | 2,069,540 |
| 2021-12-20 | $12.52 | $12.83 | $12.51 | $12.71 | $12.40 | 3,511,910 |
| 2021-12-17 | $12.61 | $12.61 | $12.47 | $12.51 | $12.20 | 1,627,570 |
| 2021-12-16 | $12.58 | $12.64 | $12.51 | $12.59 | $12.28 | 1,266,700 |
| 2021-12-15 | $12.57 | $12.62 | $12.50 | $12.53 | $12.22 | 1,226,300 |
| 2021-12-14 | $12.48 | $12.59 | $12.48 | $12.55 | $12.24 | 1,083,000 |
| 2021-12-13 | $12.62 | $12.70 | $12.48 | $12.54 | $12.23 | 2,376,590 |
| 2021-12-08 | $12.63 | $12.77 | $12.57 | $12.65 | $12.34 | 1,385,600 |
| 2021-12-07 | $12.64 | $12.68 | $12.47 | $12.63 | $12.32 | 1,366,770 |
| 2021-12-06 | $12.81 | $12.87 | $12.53 | $12.57 | $12.26 | 1,757,900 |
| 2021-12-03 | $12.80 | $12.80 | $12.80 | $12.80 | $12.48 | 1,478,900 |
| 2021-12-02 | $12.69 | $12.69 | $12.69 | $12.69 | $12.38 | 2,514,510 |
| 2021-12-01 | $12.80 | $12.91 | $12.76 | $12.86 | $12.54 | 2,910,550 |
| 2021-11-30 | $12.69 | $12.94 | $12.60 | $12.89 | $12.57 | 4,578,240 |
| 2021-11-29 | $12.61 | $12.96 | $12.60 | $12.81 | $12.49 | 8,477,570 |
| 2021-11-26 | $12.40 | $12.54 | $12.25 | $12.42 | $12.11 | 2,183,200 |
| 2021-11-25 | $12.30 | $12.47 | $12.29 | $12.39 | $12.08 | 1,846,180 |
| 2021-11-24 | $12.28 | $12.34 | $12.18 | $12.29 | $11.99 | 1,451,690 |
| 2021-11-23 | $12.21 | $12.34 | $12.18 | $12.30 | $12.00 | 1,817,400 |
| 2021-11-22 | $12.42 | $12.44 | $12.16 | $12.22 | $11.92 | 4,245,980 |
| 2021-11-19 | $12.45 | $12.54 | $12.34 | $12.38 | $12.07 | 1,897,290 |
| 2021-11-18 | $12.57 | $12.60 | $12.43 | $12.45 | $12.14 | 1,494,960 |
| 2021-11-17 | $12.30 | $12.60 | $12.25 | $12.59 | $12.28 | 2,305,000 |
| 2021-11-16 | $12.45 | $12.46 | $12.27 | $12.30 | $12.00 | 1,269,300 |
| 2021-11-15 | $12.20 | $12.47 | $12.18 | $12.45 | $12.14 | 2,099,150 |
| 2021-11-12 | $12.18 | $12.21 | $12.11 | $12.20 | $11.90 | 981,970 |
| 2021-11-11 | $12.07 | $12.19 | $12.06 | $12.18 | $11.88 | 1,144,760 |
| 2021-11-10 | $12.03 | $12.11 | $11.92 | $12.09 | $11.79 | 1,135,010 |
| 2021-11-09 | $12.02 | $12.08 | $11.96 | $12.05 | $11.75 | 816,300 |
| 2021-11-08 | $11.93 | $12.01 | $11.91 | $11.96 | $11.66 | 543,300 |
| 2021-11-05 | $12.06 | $12.06 | $12.06 | $12.06 | $11.76 | 914,500 |
| 2021-11-04 | $12.11 | $12.14 | $11.97 | $12.06 | $11.76 | 793,300 |
| 2021-11-03 | $11.92 | $12.08 | $11.92 | $12.04 | $11.74 | 611,510 |
| 2021-11-02 | $12.08 | $12.09 | $11.89 | $11.91 | $11.62 | 869,700 |
| 2021-11-01 | $12.02 | $12.09 | $11.87 | $12.08 | $11.78 | 1,098,430 |
| 2021-10-29 | $11.90 | $12.08 | $11.90 | $12.01 | $11.71 | 568,580 |
| 2021-10-28 | $11.95 | $12.06 | $11.89 | $11.89 | $11.60 | 746,420 |
| 2021-10-27 | $12.05 | $12.13 | $11.90 | $11.99 | $11.69 | 1,021,930 |
| 2021-10-26 | $12.10 | $12.15 | $12.04 | $12.05 | $11.75 | 646,950 |
| 2021-10-25 | $12.02 | $12.12 | $12.01 | $12.11 | $11.81 | 557,220 |
| 2021-10-22 | $12.31 | $12.37 | $12.00 | $12.05 | $11.75 | 2,582,190 |
| 2021-10-21 | $12.36 | $12.42 | $12.31 | $12.34 | $12.04 | 484,560 |
| 2021-10-20 | $12.37 | $12.45 | $12.34 | $12.40 | $12.09 | 560,600 |
| 2021-10-19 | $12.36 | $12.47 | $12.25 | $12.47 | $12.16 | 802,610 |
| 2021-10-18 | $12.38 | $12.38 | $12.27 | $12.35 | $12.05 | 727,980 |
| 2021-10-15 | $12.60 | $12.60 | $12.35 | $12.38 | $12.07 | 741,830 |
| 2021-10-14 | $12.46 | $12.56 | $12.43 | $12.50 | $12.19 | 686,400 |
| 2021-10-13 | $12.42 | $12.50 | $12.37 | $12.50 | $12.19 | 811,120 |
| 2021-10-12 | $12.58 | $12.58 | $12.36 | $12.42 | $12.11 | 1,309,600 |
| 2021-10-11 | $12.59 | $12.67 | $12.52 | $12.58 | $12.27 | 1,474,410 |
| 2021-10-08 | $12.49 | $12.69 | $12.40 | $12.58 | $12.27 | 1,781,060 |
| 2021-10-07 | $12.45 | $12.45 | $12.45 | $12.45 | $12.14 | 0 |
| 2021-10-06 | $12.45 | $12.45 | $12.45 | $12.45 | $12.14 | 0 |
| 2021-09-30 | $12.37 | $12.56 | $12.31 | $12.45 | $12.14 | 3,081,380 |
| 2021-09-29 | $12.76 | $12.79 | $12.29 | $12.33 | $12.03 | 3,674,690 |
| 2021-09-28 | $13.07 | $13.34 | $12.86 | $12.92 | $12.60 | 4,277,690 |
| 2021-09-27 | $13.16 | $13.20 | $12.83 | $12.85 | $12.53 | 2,495,130 |
| 2021-09-24 | $13.06 | $13.21 | $13.01 | $13.08 | $12.76 | 2,761,090 |
| 2021-09-23 | $13.01 | $13.20 | $13.00 | $13.05 | $12.73 | 1,786,380 |
| 2021-09-22 | $12.78 | $13.03 | $12.66 | $13.01 | $12.69 | 1,659,050 |
| 2021-09-21 | $12.82 | $12.82 | $12.82 | $12.82 | $12.50 | 0 |
| 2021-09-20 | $12.82 | $12.82 | $12.82 | $12.82 | $12.50 | 0 |
| 2021-09-17 | $12.93 | $12.93 | $12.73 | $12.82 | $12.50 | 1,320,530 |
| 2021-09-16 | $12.90 | $13.07 | $12.86 | $12.93 | $12.61 | 1,774,300 |
| 2021-09-15 | $12.72 | $12.86 | $12.63 | $12.85 | $12.53 | 1,189,380 |
| 2021-09-14 | $12.93 | $13.04 | $12.76 | $12.77 | $12.45 | 1,791,730 |
| 2021-09-13 | $13.07 | $13.07 | $12.86 | $12.95 | $12.63 | 1,745,600 |
| 2021-09-09 | $13.06 | $13.10 | $12.99 | $13.06 | $12.74 | 1,630,610 |
| 2021-09-08 | $13.10 | $13.12 | $13.00 | $13.07 | $12.75 | 1,743,310 |
| 2021-09-07 | $13.01 | $13.11 | $13.00 | $13.09 | $12.77 | 1,418,310 |
| 2021-09-06 | $12.90 | $13.04 | $12.84 | $13.03 | $12.71 | 1,797,800 |
| 2021-09-03 | $12.88 | $12.98 | $12.83 | $12.90 | $12.58 | 1,161,700 |
| 2021-09-02 | $12.73 | $12.88 | $12.70 | $12.87 | $12.55 | 1,132,010 |
| 2021-09-01 | $12.70 | $12.80 | $12.63 | $12.77 | $12.45 | 1,252,300 |
| 2021-08-31 | $12.86 | $12.87 | $12.61 | $12.71 | $12.40 | 1,642,480 |
| 2021-08-30 | $12.83 | $12.87 | $12.76 | $12.85 | $12.53 | 1,220,600 |
| 2021-08-27 | $12.88 | $12.99 | $12.80 | $12.82 | $12.50 | 1,651,400 |
| 2021-08-26 | $13.18 | $13.18 | $12.96 | $12.97 | $12.65 | 2,099,040 |
| 2021-08-25 | $13.19 | $13.25 | $13.05 | $13.20 | $12.87 | 1,921,110 |
| 2021-08-24 | $13.25 | $13.32 | $13.20 | $13.24 | $12.91 | 1,829,220 |
| 2021-08-23 | $13.37 | $13.43 | $13.18 | $13.30 | $12.97 | 2,975,670 |
| 2021-08-20 | $13.11 | $13.38 | $12.85 | $13.33 | $13.00 | 4,968,180 |
| 2021-08-19 | $12.95 | $13.22 | $12.92 | $13.13 | $12.81 | 2,740,190 |
| 2021-08-18 | $12.95 | $13.06 | $12.88 | $13.01 | $12.69 | 1,504,740 |
| 2021-08-17 | $13.25 | $13.28 | $12.89 | $12.90 | $12.58 | 2,233,100 |
| 2021-08-16 | $12.98 | $13.25 | $12.98 | $13.22 | $12.89 | 2,708,100 |
| 2021-08-13 | $12.97 | $13.01 | $12.81 | $12.99 | $12.67 | 1,716,360 |
| 2021-08-12 | $12.98 | $13.07 | $12.92 | $12.97 | $12.65 | 1,497,400 |
| 2021-08-11 | $13.03 | $13.11 | $12.94 | $12.96 | $12.64 | 1,986,800 |
| 2021-08-10 | $13.05 | $13.10 | $12.99 | $13.07 | $12.75 | 1,294,300 |
| 2021-08-09 | $12.90 | $13.10 | $12.89 | $13.07 | $12.75 | 1,714,290 |
| 2021-08-06 | $13.15 | $13.17 | $12.88 | $13.03 | $12.71 | 2,579,390 |
| 2021-08-05 | $13.18 | $13.53 | $13.07 | $13.24 | $12.91 | 5,224,030 |
| 2021-08-04 | $13.15 | $13.23 | $12.98 | $13.17 | $12.85 | 4,532,570 |
| 2021-08-03 | $12.61 | $13.34 | $12.61 | $13.28 | $12.95 | 8,632,880 |
| 2021-08-02 | $12.70 | $12.80 | $12.38 | $12.76 | $12.45 | 4,869,280 |
| 2021-07-30 | $12.70 | $13.26 | $12.70 | $12.84 | $12.52 | 7,026,300 |
| 2021-07-29 | $12.26 | $12.51 | $12.24 | $12.36 | $12.06 | 1,426,620 |
| 2021-07-28 | $12.12 | $12.18 | $11.87 | $12.15 | $11.85 | 1,824,640 |
| 2021-07-27 | $12.40 | $12.42 | $12.18 | $12.20 | $11.90 | 1,210,200 |
| 2021-07-26 | $12.59 | $12.66 | $12.27 | $12.39 | $12.08 | 1,589,900 |
| 2021-07-23 | $12.72 | $12.80 | $12.57 | $12.58 | $12.27 | 1,384,520 |
| 2021-07-22 | $12.72 | $12.79 | $12.58 | $12.72 | $12.41 | 2,242,990 |
| 2021-07-21 | $12.52 | $12.84 | $12.46 | $12.71 | $12.40 | 3,243,500 |
| 2021-07-20 | $12.56 | $12.60 | $12.45 | $12.52 | $12.21 | 1,272,770 |
| 2021-07-19 | $12.42 | $12.61 | $12.35 | $12.57 | $12.26 | 1,734,260 |
| 2021-07-16 | $12.40 | $12.45 | $12.33 | $12.43 | $12.12 | 989,930 |
| 2021-07-15 | $12.45 | $12.48 | $12.31 | $12.39 | $12.08 | 1,144,260 |
| 2021-07-14 | $12.30 | $12.48 | $12.25 | $12.44 | $12.13 | 1,706,820 |
| 2021-07-13 | $12.33 | $12.41 | $12.27 | $12.33 | $12.03 | 1,039,230 |
| 2021-07-12 | $12.24 | $12.33 | $12.23 | $12.33 | $12.03 | 1,082,770 |
| 2021-07-08 | $12.35 | $12.38 | $12.20 | $12.21 | $11.91 | 1,467,300 |
| 2021-07-07 | $12.36 | $12.46 | $12.31 | $12.38 | $12.07 | 1,334,610 |
| 2021-07-06 | $12.33 | $12.45 | $12.28 | $12.39 | $12.08 | 899,720 |
| 2021-07-05 | $12.41 | $12.41 | $12.24 | $12.35 | $12.05 | 1,042,320 |
| 2021-07-01 | $12.40 | $12.72 | $12.33 | $12.51 | $12.20 | 2,889,690 |
| 2021-06-30 | $12.39 | $12.47 | $12.30 | $12.40 | $12.09 | 1,356,370 |
| 2021-06-29 | $12.37 | $12.47 | $12.34 | $12.38 | $12.07 | 1,008,600 |
| 2021-06-28 | $12.46 | $12.46 | $12.34 | $12.37 | $12.06 | 949,500 |
| 2021-06-25 | $12.22 | $12.50 | $12.20 | $12.44 | $12.13 | 1,586,250 |
| 2021-06-24 | $12.54 | $12.54 | $12.44 | $12.47 | $11.91 | 1,067,560 |
| 2021-06-23 | $12.56 | $12.58 | $12.48 | $12.54 | $11.98 | 1,196,810 |
| 2021-06-22 | $12.61 | $12.62 | $12.52 | $12.56 | $12.00 | 1,018,390 |
| 2021-06-21 | $12.36 | $12.62 | $12.31 | $12.61 | $12.05 | 2,205,550 |
| 2021-06-18 | $12.35 | $12.39 | $12.23 | $12.33 | $11.78 | 1,532,830 |
| 2021-06-17 | $12.42 | $12.47 | $12.35 | $12.38 | $11.83 | 1,018,100 |
| 2021-06-16 | $12.39 | $12.48 | $12.32 | $12.41 | $11.86 | 1,354,300 |
| 2021-06-15 | $12.50 | $12.52 | $12.36 | $12.37 | $11.82 | 1,901,890 |
| 2021-06-14 | $12.52 | $12.52 | $12.52 | $12.52 | $11.96 | 0 |
| 2021-06-11 | $12.76 | $12.76 | $12.48 | $12.52 | $11.96 | 3,053,380 |
| 2021-06-10 | $12.73 | $12.81 | $12.71 | $12.74 | $12.17 | 1,878,660 |
| 2021-06-09 | $12.90 | $12.92 | $12.73 | $12.76 | $12.19 | 1,966,430 |
| 2021-06-08 | $13.07 | $13.07 | $12.88 | $12.89 | $12.31 | 1,550,870 |
| 2021-06-07 | $13.06 | $13.10 | $12.98 | $12.99 | $12.41 | 1,210,270 |
| 2021-06-04 | $13.11 | $13.11 | $12.95 | $13.01 | $12.43 | 1,593,550 |
| 2021-06-03 | $13.05 | $13.17 | $13.05 | $13.06 | $12.48 | 1,300,940 |
| 2021-06-02 | $13.35 | $13.40 | $13.06 | $13.09 | $12.51 | 2,607,150 |
| 2021-06-01 | $13.33 | $13.42 | $13.30 | $13.33 | $12.73 | 1,696,740 |
| 2021-05-31 | $13.23 | $13.36 | $13.13 | $13.34 | $12.74 | 1,813,900 |
| 2021-05-28 | $13.32 | $13.38 | $13.16 | $13.26 | $12.67 | 2,497,580 |
| 2021-05-27 | $13.42 | $13.46 | $13.33 | $13.37 | $12.77 | 2,082,050 |
| 2021-05-26 | $13.53 | $13.62 | $13.39 | $13.39 | $12.79 | 3,715,680 |
| 2021-05-25 | $13.25 | $13.58 | $13.25 | $13.53 | $12.93 | 3,612,010 |
| 2021-05-24 | $13.30 | $13.33 | $13.14 | $13.24 | $12.65 | 1,639,350 |
| 2021-05-21 | $13.50 | $13.56 | $13.28 | $13.29 | $12.70 | 2,177,960 |
| 2021-05-20 | $13.39 | $13.72 | $13.39 | $13.50 | $12.90 | 2,692,740 |
| 2021-05-19 | $13.53 | $13.56 | $13.31 | $13.39 | $12.79 | 2,290,680 |
| 2021-05-18 | $13.78 | $13.78 | $13.45 | $13.53 | $12.93 | 4,410,790 |
| 2021-05-17 | $13.56 | $13.88 | $13.53 | $13.74 | $13.13 | 3,762,050 |
| 2021-05-14 | $13.53 | $13.73 | $13.47 | $13.56 | $12.95 | 2,716,650 |
| 2021-05-13 | $13.21 | $13.75 | $13.20 | $13.53 | $12.93 | 4,483,380 |
| 2021-05-12 | $13.20 | $13.30 | $13.12 | $13.28 | $12.69 | 1,340,320 |
| 2021-05-11 | $12.95 | $13.34 | $12.86 | $13.23 | $12.64 | 1,818,680 |
| 2021-05-10 | $13.04 | $13.16 | $12.90 | $12.93 | $12.35 | 1,289,780 |
| 2021-05-07 | $13.37 | $13.54 | $13.02 | $13.04 | $12.46 | 2,032,750 |
| 2021-05-06 | $13.34 | $13.62 | $13.22 | $13.46 | $12.86 | 2,117,920 |
| 2021-05-05 | $13.35 | $13.35 | $13.35 | $13.35 | $12.75 | 0 |
| 2021-05-04 | $13.35 | $13.35 | $13.35 | $13.35 | $12.75 | 0 |
| 2021-04-30 | $13.06 | $13.39 | $13.00 | $13.35 | $12.75 | 1,609,680 |
| 2021-04-29 | $13.23 | $13.38 | $13.05 | $13.10 | $12.52 | 1,420,340 |
| 2021-04-28 | $13.41 | $13.43 | $13.25 | $13.30 | $12.71 | 1,353,470 |
| 2021-04-27 | $13.46 | $13.46 | $13.20 | $13.44 | $12.84 | 1,807,000 |
| 2021-04-26 | $13.29 | $13.56 | $13.29 | $13.39 | $12.79 | 2,545,850 |
| 2021-04-23 | $13.14 | $13.29 | $13.09 | $13.24 | $12.65 | 1,631,970 |
| 2021-04-22 | $13.10 | $13.14 | $13.02 | $13.13 | $12.54 | 825,480 |
| 2021-04-21 | $13.04 | $13.18 | $12.90 | $13.07 | $12.49 | 774,090 |
| 2021-04-20 | $13.00 | $13.15 | $12.98 | $13.04 | $12.46 | 863,450 |
| 2021-04-19 | $13.10 | $13.16 | $12.97 | $13.12 | $12.53 | 930,690 |
| 2021-04-16 | $12.98 | $13.11 | $12.93 | $13.10 | $12.52 | 1,117,160 |
| 2021-04-15 | $12.93 | $13.02 | $12.74 | $13.01 | $12.43 | 1,152,160 |
| 2021-04-14 | $12.62 | $13.04 | $12.50 | $12.91 | $12.33 | 1,911,610 |
| 2021-04-13 | $13.18 | $13.18 | $12.56 | $12.65 | $12.09 | 3,825,980 |
| 2021-04-12 | $13.26 | $13.49 | $13.26 | $13.33 | $12.73 | 1,604,590 |
| 2021-04-09 | $13.33 | $13.40 | $13.15 | $13.33 | $12.73 | 1,326,000 |
| 2021-04-08 | $13.43 | $13.50 | $13.38 | $13.41 | $12.81 | 1,222,490 |
| 2021-04-07 | $13.24 | $13.53 | $13.24 | $13.40 | $12.80 | 1,415,660 |
| 2021-04-06 | $13.12 | $13.27 | $13.12 | $13.24 | $12.65 | 798,730 |
| 2021-04-05 | $13.12 | $13.12 | $13.12 | $13.12 | $12.53 | 0 |
| 2021-04-02 | $13.20 | $13.24 | $13.03 | $13.12 | $12.53 | 744,260 |
| 2021-04-01 | $13.08 | $13.28 | $13.06 | $13.20 | $12.61 | 983,040 |
| 2021-03-31 | $12.70 | $13.15 | $12.68 | $13.09 | $12.51 | 1,481,520 |
| 2021-03-30 | $13.07 | $13.07 | $12.75 | $12.76 | $12.19 | 1,408,500 |
| 2021-03-29 | $13.18 | $13.23 | $13.04 | $13.07 | $12.49 | 1,065,440 |
| 2021-03-26 | $13.05 | $13.21 | $13.05 | $13.17 | $12.58 | 731,910 |
| 2021-03-25 | $13.06 | $13.11 | $13.00 | $13.05 | $12.47 | 567,590 |
| 2021-03-24 | $13.20 | $13.31 | $13.02 | $13.06 | $12.48 | 1,113,810 |
| 2021-03-23 | $13.50 | $13.50 | $13.24 | $13.27 | $12.68 | 1,022,780 |
| 2021-03-22 | $13.44 | $13.51 | $13.38 | $13.45 | $12.85 | 1,022,500 |
| 2021-03-19 | $13.43 | $13.55 | $13.36 | $13.44 | $12.84 | 820,300 |
| 2021-03-18 | $13.43 | $13.57 | $13.41 | $13.47 | $12.87 | 938,140 |
| 2021-03-17 | $13.37 | $13.54 | $13.35 | $13.50 | $12.90 | 986,730 |
| 2021-03-16 | $13.10 | $13.43 | $13.10 | $13.42 | $12.82 | 1,144,900 |
| 2021-03-15 | $13.43 | $13.48 | $13.09 | $13.14 | $12.55 | 1,227,500 |
| 2021-03-12 | $13.36 | $13.55 | $13.22 | $13.43 | $12.83 | 1,069,010 |
| 2021-03-11 | $13.28 | $13.38 | $13.19 | $13.38 | $12.78 | 1,255,980 |
| 2021-03-10 | $13.40 | $13.43 | $13.17 | $13.20 | $12.61 | 1,872,900 |
| 2021-03-09 | $13.52 | $13.70 | $13.09 | $13.42 | $12.82 | 3,837,630 |
| 2021-03-08 | $12.93 | $14.18 | $12.93 | $13.59 | $12.98 | 7,332,010 |
| 2021-03-05 | $12.76 | $12.95 | $12.75 | $12.91 | $12.33 | 938,740 |
| 2021-03-04 | $12.83 | $13.00 | $12.77 | $12.81 | $12.24 | 1,506,750 |
| 2021-03-03 | $12.68 | $12.88 | $12.65 | $12.87 | $12.30 | 844,210 |
| 2021-03-02 | $12.98 | $12.98 | $12.70 | $12.74 | $12.17 | 972,370 |
| 2021-03-01 | $12.66 | $12.94 | $12.66 | $12.88 | $12.31 | 1,607,790 |
| 2021-02-26 | $12.76 | $12.76 | $12.58 | $12.66 | $12.09 | 1,231,700 |
| 2021-02-25 | $12.86 | $12.96 | $12.77 | $12.78 | $12.21 | 1,242,460 |
| 2021-02-24 | $12.79 | $13.00 | $12.73 | $12.88 | $12.31 | 1,837,960 |
| 2021-02-23 | $12.63 | $12.83 | $12.55 | $12.69 | $12.12 | 1,146,920 |
| 2021-02-22 | $12.61 | $12.94 | $12.61 | $12.64 | $12.08 | 2,537,050 |
| 2021-02-19 | $12.39 | $12.70 | $12.37 | $12.63 | $12.07 | 1,680,020 |
| 2021-02-18 | $12.30 | $12.47 | $12.21 | $12.39 | $11.84 | 1,132,690 |
| 2021-02-17 | $12.20 | $12.20 | $12.20 | $12.20 | $11.66 | 0 |
| 2021-02-16 | $12.20 | $12.20 | $12.20 | $12.20 | $11.66 | 0 |
| 2021-02-15 | $12.20 | $12.20 | $12.20 | $12.20 | $11.66 | 0 |
| 2021-02-12 | $12.20 | $12.20 | $12.20 | $12.20 | $11.66 | 0 |
| 2021-02-11 | $12.20 | $12.20 | $12.20 | $12.20 | $11.66 | 0 |
| 2021-02-10 | $12.18 | $12.24 | $12.10 | $12.20 | $11.66 | 760,510 |
| 2021-02-09 | $12.11 | $12.22 | $11.95 | $12.18 | $11.64 | 959,740 |
| 2021-02-08 | $11.70 | $12.32 | $11.67 | $12.11 | $11.57 | 2,047,290 |
| 2021-02-05 | $11.66 | $11.79 | $11.61 | $11.67 | $11.15 | 1,380,230 |
| 2021-02-04 | $12.14 | $12.14 | $11.54 | $11.65 | $11.13 | 2,157,620 |
| 2021-02-03 | $12.53 | $12.53 | $12.10 | $12.11 | $11.57 | 1,887,250 |
| 2021-02-02 | $12.49 | $12.55 | $12.36 | $12.46 | $11.90 | 984,560 |
| 2021-02-01 | $12.51 | $12.62 | $12.43 | $12.51 | $11.95 | 989,650 |
| 2021-01-29 | $12.73 | $12.82 | $12.40 | $12.50 | $11.94 | 1,982,600 |
| 2021-01-28 | $12.65 | $12.86 | $12.58 | $12.72 | $12.15 | 1,418,360 |
| 2021-01-27 | $12.77 | $12.82 | $12.61 | $12.63 | $12.07 | 1,419,150 |
| 2021-01-26 | $12.89 | $12.89 | $12.74 | $12.77 | $12.20 | 989,510 |
| 2021-01-25 | $13.06 | $13.12 | $12.77 | $12.80 | $12.23 | 1,597,290 |
| 2021-01-22 | $13.14 | $13.20 | $12.99 | $13.06 | $12.48 | 1,441,840 |
| 2021-01-21 | $13.13 | $13.24 | $13.12 | $13.14 | $12.55 | 1,302,780 |
| 2021-01-20 | $13.27 | $13.28 | $13.10 | $13.13 | $12.54 | 1,241,250 |
| 2021-01-19 | $13.15 | $13.28 | $13.07 | $13.23 | $12.64 | 1,640,580 |
| 2021-01-18 | $13.20 | $13.20 | $13.05 | $13.15 | $12.56 | 1,286,070 |
| 2021-01-15 | $13.14 | $13.25 | $13.04 | $13.12 | $12.53 | 1,201,540 |
| 2021-01-14 | $12.80 | $13.13 | $12.73 | $13.09 | $12.51 | 1,552,780 |
| 2021-01-13 | $13.00 | $13.08 | $12.73 | $12.79 | $12.22 | 1,932,080 |
| 2021-01-12 | $13.09 | $13.19 | $12.91 | $13.08 | $12.50 | 933,570 |
| 2021-01-11 | $13.22 | $13.22 | $12.86 | $12.96 | $12.38 | 1,501,880 |
| 2021-01-08 | $13.11 | $13.26 | $12.81 | $13.22 | $12.63 | 1,512,250 |
| 2021-01-07 | $13.60 | $13.61 | $13.05 | $13.12 | $12.53 | 2,696,060 |
| 2021-01-06 | $13.71 | $13.71 | $13.47 | $13.58 | $12.97 | 2,188,050 |
| 2021-01-05 | $13.77 | $13.77 | $13.63 | $13.71 | $13.10 | 1,778,070 |
| 2021-01-04 | $13.90 | $13.90 | $13.60 | $13.77 | $13.16 | 2,267,900 |
| 2021-01-01 | $13.91 | $13.91 | $13.91 | $13.91 | $13.29 | 0 |
| 2020-12-31 | $13.89 | $13.97 | $13.81 | $13.91 | $13.29 | 1,376,440 |
| 2020-12-30 | $13.87 | $13.87 | $13.66 | $13.81 | $13.19 | 1,073,250 |
| 2020-12-29 | $13.85 | $14.02 | $13.70 | $13.87 | $13.25 | 1,333,810 |
| 2020-12-28 | $13.66 | $13.98 | $13.65 | $13.81 | $13.19 | 1,264,460 |
| 2020-12-25 | $13.68 | $13.85 | $13.60 | $13.75 | $13.14 | 1,021,510 |
| 2020-12-24 | $14.12 | $14.17 | $13.70 | $13.74 | $13.13 | 2,422,130 |
| 2020-12-23 | $14.23 | $14.24 | $14.07 | $14.11 | $13.48 | 1,730,040 |
| 2020-12-22 | $14.20 | $14.44 | $14.18 | $14.24 | $13.60 | 2,674,970 |
| 2020-12-21 | $14.20 | $14.28 | $14.05 | $14.28 | $13.64 | 1,177,340 |
| 2020-12-18 | $14.19 | $14.34 | $14.17 | $14.23 | $13.59 | 961,700 |
| 2020-12-17 | $14.10 | $14.26 | $14.06 | $14.24 | $13.60 | 1,198,900 |
| 2020-12-16 | $14.45 | $14.45 | $14.08 | $14.10 | $13.47 | 2,262,140 |
| 2020-12-15 | $14.53 | $14.57 | $14.40 | $14.44 | $13.80 | 1,120,290 |
| 2020-12-14 | $14.48 | $14.55 | $14.40 | $14.50 | $13.85 | 1,181,980 |
| 2020-12-11 | $14.63 | $14.68 | $14.41 | $14.54 | $13.89 | 1,324,010 |
| 2020-12-10 | $14.59 | $14.72 | $14.52 | $14.69 | $14.03 | 1,395,290 |
| 2020-12-09 | $14.76 | $14.82 | $14.57 | $14.59 | $13.94 | 1,409,300 |
| 2020-12-08 | $14.80 | $14.91 | $14.68 | $14.72 | $14.06 | 1,426,860 |
| 2020-12-07 | $15.03 | $15.04 | $14.82 | $14.84 | $14.18 | 1,448,040 |
| 2020-12-04 | $15.09 | $15.09 | $14.93 | $15.03 | $14.36 | 1,686,120 |
| 2020-12-03 | $14.95 | $15.07 | $14.91 | $15.01 | $14.34 | 1,642,800 |
| 2020-12-02 | $15.00 | $15.06 | $14.90 | $14.95 | $14.28 | 1,515,830 |
| 2020-12-01 | $14.89 | $15.11 | $14.86 | $15.00 | $14.33 | 2,517,700 |
| 2020-11-30 | $14.80 | $14.97 | $14.71 | $14.89 | $14.23 | 2,082,260 |
| 2020-11-27 | $14.71 | $14.83 | $14.66 | $14.83 | $14.17 | 1,041,930 |
| 2020-11-26 | $14.65 | $14.74 | $14.57 | $14.71 | $14.05 | 1,095,440 |
| 2020-11-25 | $14.87 | $14.90 | $14.61 | $14.66 | $14.01 | 1,701,980 |
| 2020-11-24 | $14.95 | $14.99 | $14.84 | $14.84 | $14.18 | 1,533,390 |
| 2020-11-23 | $14.90 | $15.00 | $14.88 | $14.94 | $14.27 | 1,609,100 |
| 2020-11-20 | $14.94 | $14.99 | $14.86 | $14.90 | $14.23 | 1,395,900 |
| 2020-11-19 | $14.79 | $14.97 | $14.78 | $14.93 | $14.26 | 1,935,300 |
| 2020-11-18 | $14.78 | $14.86 | $14.74 | $14.79 | $14.13 | 1,250,540 |
| 2020-11-17 | $14.88 | $14.95 | $14.72 | $14.79 | $14.13 | 1,281,340 |
| 2020-11-16 | $14.65 | $14.90 | $14.62 | $14.87 | $14.21 | 1,828,650 |
| 2020-11-13 | $14.61 | $14.69 | $14.50 | $14.62 | $13.97 | 1,278,200 |
| 2020-11-12 | $14.75 | $14.83 | $14.61 | $14.62 | $13.97 | 1,531,940 |
| 2020-11-11 | $14.87 | $14.87 | $14.61 | $14.71 | $14.05 | 1,588,300 |
| 2020-11-10 | $15.00 | $15.06 | $14.83 | $14.87 | $14.21 | 1,896,930 |
| 2020-11-09 | $14.85 | $15.01 | $14.83 | $14.94 | $14.27 | 2,324,350 |
| 2020-11-06 | $14.86 | $14.91 | $14.70 | $14.84 | $14.18 | 1,232,810 |
| 2020-11-05 | $14.78 | $14.89 | $14.73 | $14.86 | $14.20 | 1,593,700 |
| 2020-11-04 | $14.75 | $14.78 | $14.59 | $14.74 | $14.08 | 1,201,010 |
| 2020-11-03 | $14.49 | $14.75 | $14.38 | $14.70 | $14.04 | 1,958,810 |
| 2020-11-02 | $14.53 | $14.64 | $14.33 | $14.38 | $13.74 | 2,218,490 |
| 2020-10-30 | $14.88 | $15.00 | $14.51 | $14.56 | $13.91 | 1,943,630 |
| 2020-10-29 | $14.58 | $14.86 | $14.52 | $14.81 | $14.15 | 1,329,320 |
| 2020-10-28 | $14.82 | $14.89 | $14.65 | $14.72 | $14.06 | 1,858,710 |
| 2020-10-27 | $14.89 | $14.96 | $14.72 | $14.82 | $14.16 | 1,364,840 |
| 2020-10-26 | $15.00 | $15.00 | $14.81 | $14.91 | $14.24 | 1,347,480 |
| 2020-10-23 | $15.05 | $15.17 | $14.92 | $15.00 | $14.33 | 980,600 |
| 2020-10-22 | $15.20 | $15.23 | $14.97 | $15.05 | $14.38 | 1,673,160 |
| 2020-10-21 | $15.30 | $15.44 | $15.13 | $15.20 | $14.52 | 1,137,300 |
| 2020-10-20 | $15.21 | $15.34 | $15.16 | $15.30 | $14.62 | 1,150,480 |
| 2020-10-19 | $15.54 | $15.54 | $15.25 | $15.27 | $14.59 | 1,582,940 |
| 2020-10-16 | $15.22 | $15.49 | $15.14 | $15.43 | $14.74 | 1,769,680 |
| 2020-10-15 | $15.35 | $15.35 | $15.13 | $15.22 | $14.54 | 1,567,190 |
| 2020-10-14 | $15.45 | $15.55 | $15.27 | $15.32 | $14.64 | 1,579,630 |
| 2020-10-13 | $15.52 | $15.58 | $15.42 | $15.52 | $14.83 | 1,799,900 |
| 2020-10-12 | $15.40 | $15.62 | $15.40 | $15.51 | $14.82 | 2,251,290 |
| 2020-10-09 | $14.90 | $15.27 | $14.90 | $15.23 | $14.55 | 1,828,770 |
| 2020-10-08 | $14.77 | $14.77 | $14.77 | $14.77 | $14.11 | 0 |
| 2020-10-07 | $14.77 | $14.77 | $14.77 | $14.77 | $14.11 | 0 |
| 2020-10-06 | $14.77 | $14.77 | $14.77 | $14.77 | $14.11 | 0 |
| 2020-10-05 | $14.77 | $14.77 | $14.77 | $14.77 | $14.11 | 0 |
| 2020-10-02 | $14.77 | $14.77 | $14.77 | $14.77 | $14.11 | 0 |
| 2020-10-01 | $14.77 | $14.77 | $14.77 | $14.77 | $14.11 | 0 |
| 2020-09-30 | $14.78 | $14.85 | $14.71 | $14.77 | $14.11 | 1,212,150 |
| 2020-09-29 | $14.71 | $14.92 | $14.70 | $14.77 | $14.11 | 1,586,980 |
| 2020-09-28 | $15.24 | $15.24 | $14.70 | $14.70 | $14.04 | 2,619,150 |
| 2020-09-25 | $15.10 | $15.32 | $15.07 | $15.12 | $14.45 | 1,281,230 |
| 2020-09-24 | $15.47 | $15.47 | $15.08 | $15.09 | $14.42 | 2,086,490 |
| 2020-09-23 | $15.45 | $15.50 | $15.34 | $15.49 | $14.80 | 1,417,100 |
| 2020-09-22 | $15.35 | $15.65 | $15.21 | $15.40 | $14.71 | 2,444,520 |
| 2020-09-21 | $15.48 | $15.49 | $15.34 | $15.41 | $14.72 | 1,306,860 |
| 2020-09-18 | $15.26 | $15.51 | $15.19 | $15.49 | $14.80 | 1,832,690 |
| 2020-09-17 | $15.35 | $15.35 | $15.15 | $15.28 | $14.60 | 1,402,970 |
| 2020-09-16 | $15.30 | $15.44 | $15.20 | $15.32 | $14.64 | 1,322,400 |
| 2020-09-15 | $15.28 | $15.42 | $15.19 | $15.29 | $14.61 | 1,338,550 |
| 2020-09-14 | $15.42 | $15.51 | $15.19 | $15.32 | $14.64 | 1,805,880 |
| 2020-09-11 | $15.07 | $15.36 | $15.07 | $15.35 | $14.66 | 1,909,190 |
| 2020-09-10 | $15.77 | $15.82 | $15.03 | $15.09 | $14.42 | 3,356,070 |
| 2020-09-09 | $15.89 | $16.01 | $15.66 | $15.68 | $14.98 | 3,085,670 |
| 2020-09-08 | $16.00 | $16.15 | $15.86 | $16.07 | $15.35 | 2,128,790 |
| 2020-09-07 | $16.31 | $16.42 | $15.99 | $16.00 | $15.29 | 2,734,480 |
| 2020-09-04 | $16.30 | $16.44 | $16.00 | $16.43 | $15.70 | 2,819,180 |
| 2020-09-03 | $16.39 | $16.63 | $16.33 | $16.47 | $15.73 | 3,652,720 |
| 2020-09-02 | $16.27 | $16.38 | $16.11 | $16.38 | $15.65 | 2,257,980 |
| 2020-09-01 | $16.33 | $16.33 | $16.18 | $16.24 | $15.52 | 1,805,580 |
| 2020-08-31 | $16.32 | $16.45 | $16.23 | $16.27 | $15.54 | 2,697,260 |
| 2020-08-28 | $16.03 | $16.28 | $15.94 | $16.27 | $15.54 | 2,697,440 |
| 2020-08-27 | $16.00 | $16.07 | $15.78 | $16.03 | $15.31 | 2,770,340 |
| 2020-08-26 | $16.39 | $16.40 | $15.90 | $15.98 | $15.27 | 4,403,650 |
| 2020-08-25 | $16.59 | $16.66 | $16.33 | $16.37 | $15.64 | 3,376,880 |
| 2020-08-24 | $16.50 | $16.66 | $16.41 | $16.59 | $15.85 | 2,374,830 |
| 2020-08-21 | $16.60 | $16.79 | $16.44 | $16.55 | $15.81 | 2,948,500 |
| 2020-08-20 | $16.50 | $16.70 | $16.31 | $16.60 | $15.86 | 2,355,330 |
| 2020-08-19 | $16.78 | $16.83 | $16.45 | $16.50 | $15.76 | 4,027,930 |
| 2020-08-18 | $16.96 | $16.99 | $16.74 | $16.83 | $16.08 | 3,653,310 |
| 2020-08-17 | $16.68 | $16.94 | $16.62 | $16.89 | $16.14 | 4,071,610 |
| 2020-08-14 | $16.72 | $16.72 | $16.38 | $16.68 | $15.94 | 3,351,000 |
| 2020-08-13 | $16.60 | $16.78 | $16.51 | $16.65 | $15.91 | 3,839,450 |
| 2020-08-12 | $16.55 | $16.71 | $16.24 | $16.61 | $15.87 | 6,125,080 |
| 2020-08-11 | $17.25 | $17.42 | $16.65 | $16.68 | $15.94 | 11,809,340 |
| 2020-08-10 | $17.40 | $17.64 | $17.20 | $17.45 | $16.67 | 8,889,240 |
| 2020-08-07 | $19.40 | $19.40 | $17.58 | $17.86 | $17.06 | 17,203,330 |
| 2020-08-06 | $17.87 | $19.05 | $17.86 | $18.70 | $17.87 | 17,084,460 |
| 2020-08-05 | $17.77 | $18.09 | $17.47 | $17.96 | $17.16 | 6,863,740 |
| 2020-08-04 | $18.38 | $18.38 | $17.71 | $17.77 | $16.98 | 11,596,760 |
| 2020-08-03 | $18.08 | $18.61 | $17.87 | $18.39 | $17.57 | 13,311,850 |
| 2020-07-31 | $17.31 | $18.08 | $17.30 | $17.99 | $17.19 | 15,399,580 |
| 2020-07-30 | $17.15 | $17.97 | $17.11 | $17.49 | $16.71 | 13,975,290 |
| 2020-07-29 | $16.75 | $17.17 | $16.57 | $17.14 | $16.37 | 6,298,830 |
| 2020-07-28 | $17.17 | $17.22 | $16.74 | $16.82 | $16.07 | 4,852,330 |
| 2020-07-27 | $16.72 | $17.15 | $16.66 | $17.02 | $16.26 | 5,326,750 |
| 2020-07-24 | $17.60 | $17.60 | $16.62 | $16.67 | $15.93 | 8,993,640 |
| 2020-07-23 | $17.01 | $17.84 | $16.94 | $17.65 | $16.86 | 11,907,890 |
| 2020-07-22 | $17.09 | $17.28 | $16.93 | $17.18 | $16.41 | 5,681,690 |
| 2020-07-21 | $16.95 | $17.28 | $16.85 | $17.10 | $16.34 | 5,382,230 |
| 2020-07-20 | $16.61 | $16.95 | $16.50 | $16.95 | $16.19 | 5,063,560 |
| 2020-07-17 | $16.30 | $16.58 | $16.10 | $16.46 | $15.73 | 5,143,850 |
| 2020-07-16 | $16.96 | $17.09 | $16.20 | $16.24 | $15.52 | 7,619,190 |
| 2020-07-15 | $17.30 | $17.58 | $16.81 | $16.93 | $16.17 | 8,458,710 |
| 2020-07-14 | $17.86 | $17.92 | $17.29 | $17.51 | $16.48 | 9,599,120 |
| 2020-07-13 | $17.15 | $17.95 | $17.14 | $17.85 | $16.80 | 9,317,620 |
| 2020-07-10 | $17.30 | $17.62 | $17.13 | $17.23 | $16.21 | 8,727,270 |
| 2020-07-09 | $16.94 | $17.48 | $16.85 | $17.30 | $16.28 | 9,553,880 |
| 2020-07-08 | $16.82 | $16.95 | $16.58 | $16.93 | $15.93 | 6,959,060 |
| 2020-07-07 | $16.80 | $16.98 | $16.61 | $16.82 | $15.83 | 7,228,290 |
| 2020-07-06 | $16.36 | $16.85 | $16.33 | $16.74 | $15.75 | 7,615,040 |
| 2020-07-03 | $16.19 | $16.36 | $16.07 | $16.31 | $15.35 | 4,351,220 |
| 2020-07-02 | $16.05 | $16.18 | $15.91 | $16.18 | $15.22 | 3,770,600 |
| 2020-07-01 | $16.18 | $16.22 | $15.86 | $16.05 | $15.10 | 4,022,250 |
| 2020-06-30 | $15.88 | $16.24 | $15.83 | $16.17 | $15.21 | 4,112,510 |
| 2020-06-29 | $15.71 | $15.95 | $15.70 | $15.87 | $14.93 | 2,482,920 |
| 2020-06-26 | $15.79 | $15.79 | $15.79 | $15.79 | $14.86 | 0 |
| 2020-06-25 | $15.79 | $15.79 | $15.79 | $15.79 | $14.86 | 0 |
| 2020-06-24 | $15.93 | $16.02 | $15.69 | $15.79 | $14.86 | 3,265,890 |
| 2020-06-23 | $15.95 | $16.08 | $15.88 | $15.96 | $15.02 | 3,187,240 |
| 2020-06-22 | $16.19 | $16.19 | $15.80 | $15.95 | $15.01 | 5,935,670 |
| 2020-06-19 | $16.57 | $16.57 | $16.10 | $16.16 | $15.21 | 5,761,310 |
| 2020-06-18 | $16.80 | $17.17 | $16.30 | $16.58 | $15.60 | 8,287,270 |
| 2020-06-17 | $16.14 | $16.76 | $16.09 | $16.70 | $15.71 | 9,214,600 |
| 2020-06-16 | $16.06 | $16.15 | $15.86 | $16.08 | $15.13 | 3,978,750 |
| 2020-06-15 | $16.07 | $16.36 | $15.94 | $15.97 | $15.03 | 5,992,620 |
| 2020-06-12 | $15.55 | $16.08 | $15.50 | $15.94 | $15.00 | 4,990,330 |
| 2020-06-11 | $15.69 | $16.02 | $15.62 | $15.76 | $14.83 | 5,051,560 |
| 2020-06-10 | $15.63 | $15.74 | $15.55 | $15.67 | $14.74 | 2,738,100 |
| 2020-06-09 | $15.46 | $15.68 | $15.38 | $15.60 | $14.68 | 2,946,820 |
| 2020-06-08 | $15.50 | $15.56 | $15.37 | $15.44 | $14.53 | 2,184,800 |
| 2020-06-05 | $15.43 | $15.56 | $15.36 | $15.45 | $14.54 | 1,534,410 |
| 2020-06-04 | $15.42 | $15.59 | $15.32 | $15.50 | $14.58 | 1,954,350 |
| 2020-06-03 | $15.52 | $15.73 | $15.41 | $15.42 | $14.51 | 3,061,510 |
| 2020-06-02 | $15.45 | $15.52 | $15.34 | $15.45 | $14.54 | 2,034,240 |
| 2020-06-01 | $15.18 | $15.50 | $15.14 | $15.44 | $14.53 | 2,625,310 |
| 2020-05-29 | $15.00 | $15.15 | $14.98 | $15.13 | $14.24 | 1,372,060 |
| 2020-05-28 | $15.11 | $15.21 | $14.90 | $15.05 | $14.16 | 1,882,610 |
| 2020-05-27 | $15.46 | $15.46 | $15.12 | $15.19 | $14.29 | 1,656,640 |
| 2020-05-26 | $15.12 | $15.36 | $15.12 | $15.35 | $14.44 | 1,759,100 |
| 2020-05-25 | $15.10 | $15.15 | $14.91 | $15.12 | $14.23 | 1,732,800 |
| 2020-05-22 | $15.63 | $15.63 | $15.06 | $15.13 | $14.24 | 3,576,220 |
| 2020-05-21 | $15.65 | $15.75 | $15.52 | $15.57 | $14.65 | 2,323,200 |
| 2020-05-20 | $15.84 | $15.84 | $15.52 | $15.57 | $14.65 | 2,878,460 |
| 2020-05-19 | $15.76 | $15.92 | $15.68 | $15.74 | $14.81 | 2,353,920 |
| 2020-05-18 | $15.73 | $15.78 | $15.52 | $15.68 | $14.75 | 2,460,110 |
| 2020-05-15 | $15.78 | $15.84 | $15.63 | $15.73 | $14.80 | 2,112,560 |
| 2020-05-14 | $16.01 | $16.01 | $15.68 | $15.72 | $14.79 | 3,327,120 |
| 2020-05-13 | $16.00 | $16.07 | $15.83 | $16.04 | $15.09 | 2,751,730 |
| 2020-05-12 | $16.03 | $16.12 | $15.78 | $16.01 | $15.06 | 3,310,860 |
| 2020-05-11 | $16.16 | $16.24 | $15.92 | $15.97 | $15.03 | 3,783,180 |
| 2020-05-08 | $16.40 | $16.40 | $16.07 | $16.13 | $15.18 | 4,742,930 |
| 2020-05-07 | $16.48 | $16.64 | $16.25 | $16.30 | $15.34 | 6,881,820 |
| 2020-05-06 | $15.70 | $16.26 | $15.58 | $16.23 | $15.27 | 6,341,080 |
| 2020-05-05 | $15.69 | $15.69 | $15.69 | $15.69 | $14.76 | 0 |
| 2020-05-04 | $15.69 | $15.69 | $15.69 | $15.69 | $14.76 | 0 |
| 2020-05-01 | $15.69 | $15.69 | $15.69 | $15.69 | $14.76 | 0 |
| 2020-04-30 | $15.69 | $15.73 | $15.48 | $15.69 | $14.76 | 4,640,950 |
| 2020-04-29 | $15.80 | $15.94 | $15.51 | $15.58 | $14.66 | 9,541,020 |
| 2020-04-28 | $16.66 | $16.80 | $16.02 | $16.48 | $15.51 | 4,903,640 |
| 2020-04-27 | $17.20 | $17.29 | $16.64 | $16.66 | $15.68 | 5,744,200 |
| 2020-04-24 | $17.89 | $17.96 | $17.24 | $17.27 | $16.25 | 5,607,800 |
| 2020-04-23 | $17.82 | $18.15 | $17.68 | $17.80 | $16.75 | 8,111,700 |
| 2020-04-22 | $17.39 | $17.78 | $17.19 | $17.74 | $16.69 | 5,566,620 |
| 2020-04-21 | $17.44 | $17.58 | $17.19 | $17.36 | $16.33 | 4,035,900 |
| 2020-04-20 | $17.35 | $17.72 | $17.28 | $17.50 | $16.47 | 4,487,590 |
| 2020-04-17 | $17.50 | $17.70 | $17.35 | $17.40 | $16.37 | 5,658,210 |
| 2020-04-16 | $17.55 | $17.82 | $17.38 | $17.54 | $16.50 | 6,582,170 |
| 2020-04-15 | $17.70 | $18.20 | $17.56 | $17.58 | $16.54 | 7,684,190 |
| 2020-04-14 | $17.64 | $17.89 | $17.36 | $17.80 | $16.75 | 7,735,920 |
| 2020-04-13 | $17.14 | $17.85 | $16.98 | $17.69 | $16.64 | 8,261,780 |
| 2020-04-10 | $17.48 | $17.79 | $16.99 | $17.12 | $16.11 | 6,751,000 |
| 2020-04-09 | $17.48 | $17.57 | $17.25 | $17.39 | $16.36 | 5,036,500 |
| 2020-04-08 | $17.08 | $17.43 | $16.93 | $17.34 | $16.32 | 6,497,200 |
| 2020-04-07 | $17.05 | $17.20 | $16.95 | $17.20 | $16.18 | 6,075,880 |
| 2020-04-06 | $16.87 | $16.87 | $16.87 | $16.87 | $15.87 | 0 |
| 2020-04-03 | $16.44 | $17.10 | $16.29 | $16.87 | $15.87 | 5,666,270 |
| 2020-04-02 | $16.19 | $16.48 | $16.07 | $16.46 | $15.49 | 3,412,190 |
| 2020-04-01 | $16.75 | $16.77 | $16.23 | $16.28 | $15.32 | 3,897,080 |
| 2020-03-31 | $16.80 | $16.95 | $16.67 | $16.79 | $15.80 | 3,381,500 |
| 2020-03-30 | $16.65 | $16.90 | $16.45 | $16.75 | $15.76 | 4,849,800 |
| 2020-03-27 | $16.92 | $17.08 | $16.60 | $16.64 | $15.66 | 5,422,700 |
| 2020-03-26 | $16.33 | $16.72 | $16.32 | $16.61 | $15.63 | 4,903,700 |
| 2020-03-25 | $16.32 | $16.67 | $16.19 | $16.44 | $15.47 | 4,586,000 |
| 2020-03-24 | $15.88 | $16.06 | $15.66 | $16.03 | $15.08 | 3,773,400 |
| 2020-03-23 | $15.61 | $16.03 | $15.53 | $15.59 | $14.67 | 3,043,800 |
| 2020-03-20 | $15.93 | $16.04 | $15.68 | $15.98 | $15.04 | 3,538,370 |
| 2020-03-19 | $15.88 | $16.02 | $15.42 | $15.79 | $14.86 | 4,291,230 |
| 2020-03-18 | $16.55 | $16.72 | $15.89 | $15.89 | $14.95 | 5,507,970 |
| 2020-03-17 | $16.18 | $16.50 | $15.60 | $16.38 | $15.41 | 5,650,350 |
| 2020-03-16 | $16.71 | $17.16 | $16.11 | $16.18 | $15.22 | 5,799,250 |
| 2020-03-13 | $16.20 | $16.77 | $16.08 | $16.54 | $15.56 | 5,767,800 |
| 2020-03-12 | $17.45 | $17.59 | $16.88 | $17.04 | $16.03 | 6,179,350 |
| 2020-03-11 | $17.60 | $17.95 | $17.40 | $17.65 | $16.61 | 6,263,060 |
| 2020-03-10 | $17.55 | $17.85 | $16.80 | $17.60 | $16.56 | 8,120,000 |
| 2020-03-09 | $17.62 | $18.39 | $17.49 | $17.82 | $16.77 | 10,233,480 |
| 2020-03-06 | $17.58 | $18.00 | $17.48 | $17.79 | $16.74 | 6,506,840 |
| 2020-03-05 | $17.41 | $17.80 | $17.31 | $17.69 | $16.64 | 8,564,290 |
| 2020-03-04 | $17.16 | $17.37 | $17.02 | $17.26 | $16.24 | 3,644,210 |
| 2020-03-03 | $17.13 | $17.45 | $17.01 | $17.27 | $16.25 | 5,792,000 |
| 2020-03-02 | $16.64 | $16.94 | $16.55 | $16.91 | $15.91 | 5,381,200 |
| 2020-02-28 | $16.99 | $17.14 | $16.38 | $16.44 | $15.47 | 8,013,670 |
| 2020-02-27 | $17.31 | $17.46 | $17.12 | $17.19 | $16.17 | 5,127,300 |
| 2020-02-26 | $17.57 | $17.69 | $17.25 | $17.30 | $16.28 | 7,122,760 |
| 2020-02-25 | $17.16 | $17.88 | $17.08 | $17.80 | $16.75 | 10,342,750 |
| 2020-02-24 | $17.45 | $17.66 | $17.33 | $17.59 | $16.55 | 8,610,480 |
| 2020-02-21 | $17.30 | $17.48 | $17.13 | $17.34 | $16.32 | 6,876,830 |
| 2020-02-20 | $17.22 | $17.36 | $16.99 | $17.30 | $16.28 | 7,311,700 |
| 2020-02-19 | $17.77 | $17.77 | $17.16 | $17.23 | $16.21 | 11,197,850 |
| 2020-02-18 | $18.06 | $18.18 | $17.68 | $17.88 | $16.82 | 10,737,640 |
| 2020-02-17 | $17.62 | $18.16 | $17.62 | $18.06 | $16.99 | 9,025,630 |
| 2020-02-14 | $18.03 | $18.16 | $17.56 | $17.75 | $16.70 | 8,899,860 |
| 2020-02-13 | $18.33 | $18.56 | $17.82 | $17.86 | $16.80 | 9,613,160 |
| 2020-02-12 | $18.60 | $18.60 | $18.06 | $18.23 | $17.15 | 14,159,600 |
| 2020-02-11 | $17.58 | $17.85 | $17.19 | $17.79 | $16.74 | 9,875,740 |
| 2020-02-10 | $18.08 | $18.15 | $17.29 | $17.60 | $16.56 | 11,516,530 |
| 2020-02-07 | $18.70 | $18.80 | $17.58 | $17.95 | $16.89 | 19,151,960 |
| 2020-02-06 | $18.00 | $19.26 | $17.70 | $18.61 | $17.51 | 26,734,380 |
| 2020-02-05 | $16.89 | $18.17 | $16.45 | $18.00 | $16.94 | 25,813,460 |
| 2020-02-04 | $15.78 | $16.78 | $15.73 | $16.52 | $15.54 | 15,114,130 |
| 2020-02-03 | $16.51 | $17.19 | $15.89 | $15.89 | $14.95 | 13,341,820 |
| 2020-01-31 | $17.66 | $17.66 | $17.66 | $17.66 | $16.62 | 0 |
| 2020-01-30 | $17.66 | $17.66 | $17.66 | $17.66 | $16.62 | 0 |
| 2020-01-29 | $17.66 | $17.66 | $17.66 | $17.66 | $16.62 | 0 |
| 2020-01-28 | $17.66 | $17.66 | $17.66 | $17.66 | $16.62 | 0 |
| 2020-01-27 | $17.66 | $17.66 | $17.66 | $17.66 | $16.62 | 0 |
| 2020-01-24 | $17.66 | $17.66 | $17.66 | $17.66 | $16.62 | 0 |
| 2020-01-23 | $18.92 | $19.15 | $17.36 | $17.66 | $16.62 | 14,114,240 |
| 2020-01-22 | $20.00 | $20.03 | $18.23 | $18.81 | $17.70 | 20,899,220 |
| 2020-01-21 | $18.54 | $20.65 | $18.43 | $20.25 | $19.05 | 26,212,190 |
| 2020-01-20 | $19.65 | $19.65 | $18.21 | $18.78 | $17.67 | 16,549,350 |
| 2020-01-17 | $17.42 | $18.48 | $17.39 | $18.22 | $17.14 | 13,194,510 |
| 2020-01-16 | $17.48 | $17.59 | $17.25 | $17.45 | $16.42 | 4,324,270 |
| 2020-01-15 | $17.05 | $17.60 | $16.81 | $17.44 | $16.41 | 9,477,320 |
| 2020-01-14 | $17.23 | $17.35 | $16.90 | $17.05 | $16.04 | 4,574,510 |
| 2020-01-13 | $17.15 | $17.25 | $16.88 | $17.21 | $16.19 | 3,012,270 |
| 2020-01-10 | $17.17 | $17.40 | $17.03 | $17.15 | $16.14 | 4,534,400 |
| 2020-01-09 | $16.95 | $17.28 | $16.95 | $17.09 | $16.08 | 4,813,910 |
| 2020-01-08 | $17.05 | $17.15 | $16.76 | $16.81 | $15.82 | 5,030,240 |
| 2020-01-07 | $17.05 | $17.26 | $16.90 | $17.12 | $16.11 | 4,222,480 |
| 2020-01-06 | $16.74 | $17.29 | $16.51 | $17.05 | $16.04 | 6,875,140 |
| 2020-01-03 | $16.66 | $16.90 | $16.58 | $16.77 | $15.78 | 4,410,430 |
| 2020-01-02 | $16.61 | $16.70 | $16.42 | $16.66 | $15.68 | 4,475,750 |
| 2020-01-01 | $16.55 | $16.55 | $16.55 | $16.55 | $15.57 | 0 |
| 2019-12-31 | $16.02 | $16.56 | $15.93 | $16.55 | $15.57 | 5,083,250 |
| 2019-12-30 | $16.15 | $16.15 | $15.67 | $16.05 | $15.10 | 3,336,180 |
| 2019-12-27 | $16.22 | $16.33 | $16.16 | $16.18 | $15.22 | 2,251,520 |
| 2019-12-26 | $16.19 | $16.29 | $16.08 | $16.27 | $15.31 | 1,676,350 |
| 2019-12-25 | $16.28 | $16.37 | $16.11 | $16.18 | $15.22 | 2,025,390 |
| 2019-12-24 | $16.29 | $16.29 | $16.08 | $16.24 | $15.28 | 2,165,030 |
| 2019-12-23 | $16.37 | $16.60 | $16.08 | $16.13 | $15.18 | 2,938,270 |
| 2019-12-20 | $16.75 | $16.84 | $16.45 | $16.46 | $15.49 | 3,161,500 |
| 2019-12-19 | $16.52 | $16.79 | $16.51 | $16.76 | $15.77 | 3,736,150 |
| 2019-12-18 | $16.50 | $16.68 | $16.47 | $16.54 | $15.56 | 3,641,980 |
| 2019-12-17 | $16.66 | $16.66 | $16.41 | $16.53 | $15.55 | 5,702,930 |
| 2019-12-16 | $16.39 | $16.85 | $16.39 | $16.61 | $15.63 | 7,662,110 |
| 2019-12-13 | $16.01 | $16.40 | $16.01 | $16.38 | $15.41 | 4,016,090 |
| 2019-12-12 | $15.88 | $16.05 | $15.79 | $15.90 | $14.96 | 2,058,490 |
| 2019-12-11 | $16.18 | $16.20 | $15.88 | $15.94 | $15.00 | 2,380,810 |
| 2019-12-10 | $16.14 | $16.25 | $16.07 | $16.15 | $15.20 | 1,927,430 |
| 2019-12-09 | $16.18 | $16.26 | $15.95 | $16.14 | $15.19 | 2,387,940 |
| 2019-12-06 | $16.30 | $16.31 | $16.03 | $16.24 | $15.28 | 2,294,740 |
| 2019-12-05 | $16.36 | $16.47 | $16.18 | $16.32 | $15.36 | 2,558,250 |
| 2019-12-04 | $16.22 | $16.42 | $16.13 | $16.36 | $15.39 | 2,506,130 |
| 2019-12-03 | $15.84 | $16.28 | $15.72 | $16.26 | $15.30 | 2,801,830 |
| 2019-12-02 | $16.09 | $16.22 | $15.75 | $15.81 | $14.88 | 2,468,930 |
| 2019-11-29 | $16.19 | $16.35 | $15.91 | $16.06 | $15.11 | 2,249,400 |
| 2019-11-28 | $15.80 | $16.38 | $15.80 | $16.20 | $15.24 | 3,523,400 |
| 2019-11-27 | $15.80 | $16.01 | $15.66 | $15.84 | $14.90 | 1,696,040 |
| 2019-11-26 | $15.76 | $15.91 | $15.64 | $15.87 | $14.93 | 2,509,500 |
| 2019-11-25 | $15.77 | $16.02 | $15.56 | $15.77 | $14.84 | 3,250,670 |
| 2019-11-22 | $16.91 | $16.93 | $16.00 | $16.00 | $15.05 | 8,827,480 |
| 2019-11-21 | $17.34 | $17.35 | $16.75 | $16.93 | $15.93 | 8,132,670 |
| 2019-11-20 | $17.07 | $17.78 | $16.81 | $17.52 | $16.48 | 9,373,230 |
| 2019-11-19 | $17.10 | $17.13 | $16.78 | $17.07 | $16.06 | 5,347,180 |
| 2019-11-18 | $16.76 | $17.20 | $16.56 | $17.16 | $16.15 | 4,642,400 |
| 2019-11-15 | $16.85 | $17.29 | $16.55 | $16.60 | $15.62 | 4,427,110 |
| 2019-11-14 | $16.84 | $17.05 | $16.59 | $16.88 | $15.88 | 3,926,940 |
| 2019-11-13 | $17.10 | $17.31 | $16.80 | $17.04 | $16.03 | 5,354,160 |
| 2019-11-12 | $16.65 | $16.87 | $16.41 | $16.75 | $15.76 | 3,429,700 |
| 2019-11-11 | $16.98 | $17.05 | $16.70 | $16.70 | $15.71 | 4,006,270 |
| 2019-11-08 | $17.25 | $17.45 | $16.94 | $17.06 | $16.05 | 4,458,660 |
| 2019-11-07 | $16.98 | $17.44 | $16.98 | $17.13 | $16.12 | 4,415,620 |
| 2019-11-06 | $16.92 | $17.15 | $16.90 | $16.95 | $15.95 | 4,814,480 |
| 2019-11-05 | $16.87 | $17.24 | $16.70 | $17.02 | $16.01 | 5,835,560 |
| 2019-11-04 | $17.01 | $17.29 | $16.75 | $16.95 | $15.95 | 6,428,400 |
| 2019-11-01 | $16.39 | $17.11 | $16.33 | $16.82 | $15.83 | 7,797,550 |
| 2019-10-31 | $16.28 | $16.65 | $16.28 | $16.41 | $15.44 | 5,107,650 |
| 2019-10-30 | $16.12 | $16.57 | $15.98 | $16.38 | $15.41 | 5,654,420 |
| 2019-10-29 | $15.90 | $16.26 | $15.85 | $16.12 | $15.17 | 5,004,650 |
| 2019-10-28 | $15.40 | $16.05 | $15.27 | $16.02 | $15.07 | 5,400,880 |
| 2019-10-25 | $14.79 | $15.13 | $14.68 | $15.03 | $14.14 | 1,501,400 |
| 2019-10-24 | $15.05 | $15.07 | $14.72 | $14.78 | $13.91 | 1,217,510 |
| 2019-10-23 | $14.93 | $15.15 | $14.84 | $14.99 | $14.10 | 1,703,900 |
| 2019-10-22 | $14.73 | $15.04 | $14.65 | $14.93 | $14.05 | 1,892,200 |
| 2019-10-21 | $15.17 | $15.27 | $14.55 | $14.69 | $13.82 | 2,633,860 |
| 2019-10-18 | $15.25 | $15.50 | $15.09 | $15.20 | $14.30 | 1,835,680 |
| 2019-10-17 | $15.27 | $15.41 | $15.21 | $15.26 | $14.36 | 971,000 |
| 2019-10-16 | $15.40 | $15.57 | $15.22 | $15.30 | $14.40 | 1,506,830 |
| 2019-10-15 | $15.40 | $15.62 | $15.27 | $15.37 | $14.46 | 1,527,270 |
| 2019-10-14 | $15.32 | $15.50 | $15.23 | $15.50 | $14.58 | 1,807,760 |
| 2019-10-11 | $15.23 | $15.42 | $15.12 | $15.19 | $14.29 | 1,344,000 |
| 2019-10-10 | $15.05 | $15.35 | $15.02 | $15.23 | $14.33 | 1,483,500 |
| 2019-10-09 | $14.90 | $15.14 | $14.71 | $15.08 | $14.19 | 1,406,520 |
| 2019-10-08 | $14.99 | $15.14 | $14.90 | $15.01 | $14.12 | 1,750,970 |
| 2019-10-07 | $15.05 | $15.05 | $15.05 | $15.05 | $14.16 | 0 |
| 2019-10-04 | $15.05 | $15.05 | $15.05 | $15.05 | $14.16 | 0 |
| 2019-10-03 | $15.05 | $15.05 | $15.05 | $15.05 | $14.16 | 0 |
| 2019-10-02 | $15.05 | $15.05 | $15.05 | $15.05 | $14.16 | 0 |
| 2019-10-01 | $15.05 | $15.05 | $15.05 | $15.05 | $14.16 | 0 |
| 2019-09-30 | $15.08 | $15.08 | $14.79 | $15.05 | $14.16 | 1,336,570 |
| 2019-09-27 | $15.05 | $15.23 | $14.90 | $15.08 | $14.19 | 2,051,270 |
| 2019-09-26 | $15.41 | $15.58 | $15.00 | $15.02 | $14.13 | 2,796,880 |
| 2019-09-25 | $16.13 | $16.13 | $15.11 | $15.38 | $14.47 | 3,861,180 |
| 2019-09-24 | $16.24 | $16.58 | $16.00 | $16.02 | $15.07 | 3,652,200 |
| 2019-09-23 | $15.81 | $16.28 | $15.52 | $16.22 | $15.26 | 3,554,000 |
| 2019-09-20 | $15.83 | $15.98 | $15.72 | $15.93 | $14.99 | 1,603,780 |
| 2019-09-19 | $15.64 | $15.85 | $15.50 | $15.82 | $14.89 | 1,705,400 |
| 2019-09-18 | $15.91 | $16.04 | $15.60 | $15.63 | $14.71 | 2,563,750 |
| 2019-09-17 | $16.17 | $16.28 | $15.82 | $15.95 | $15.01 | 3,817,970 |
| 2019-09-16 | $16.30 | $16.35 | $16.10 | $16.17 | $15.21 | 2,335,180 |
| 2019-09-13 | $16.21 | $16.21 | $16.21 | $16.21 | $15.25 | 0 |
| 2019-09-12 | $16.23 | $16.37 | $16.17 | $16.21 | $15.25 | 2,727,900 |
| 2019-09-11 | $16.69 | $16.80 | $16.16 | $16.29 | $15.33 | 4,125,000 |
| 2019-09-10 | $16.48 | $16.77 | $16.31 | $16.68 | $15.69 | 3,837,900 |
| 2019-09-09 | $16.55 | $16.97 | $16.42 | $16.53 | $15.55 | 5,607,460 |
| 2019-09-06 | $15.87 | $16.55 | $15.73 | $16.51 | $15.53 | 7,469,150 |
| 2019-09-05 | $15.65 | $15.98 | $15.60 | $15.80 | $14.87 | 5,387,640 |
| 2019-09-04 | $15.59 | $15.77 | $15.40 | $15.64 | $14.72 | 2,925,390 |
| 2019-09-03 | $15.77 | $15.77 | $15.45 | $15.62 | $14.70 | 3,442,040 |
| 2019-09-02 | $15.24 | $15.81 | $15.20 | $15.78 | $14.85 | 3,579,940 |
| 2019-08-30 | $15.52 | $15.85 | $15.11 | $15.31 | $14.41 | 4,470,610 |
| 2019-08-29 | $15.52 | $15.84 | $15.43 | $15.51 | $14.59 | 3,696,700 |
| 2019-08-28 | $15.85 | $15.90 | $15.45 | $15.48 | $14.57 | 5,282,030 |
| 2019-08-27 | $15.77 | $16.07 | $15.57 | $16.00 | $15.05 | 7,586,350 |
| 2019-08-26 | $15.18 | $15.86 | $15.11 | $15.68 | $14.75 | 7,502,720 |
| 2019-08-23 | $15.32 | $15.95 | $15.20 | $15.56 | $14.64 | 9,351,070 |
| 2019-08-22 | $15.14 | $15.30 | $14.97 | $15.27 | $14.37 | 4,189,080 |
| 2019-08-21 | $14.95 | $15.11 | $14.84 | $15.08 | $14.19 | 4,486,570 |
| 2019-08-20 | $14.83 | $15.09 | $14.71 | $14.99 | $14.10 | 5,615,250 |
| 2019-08-19 | $14.75 | $14.86 | $14.50 | $14.85 | $13.97 | 6,494,040 |
| 2019-08-16 | $14.02 | $14.96 | $14.01 | $14.60 | $13.74 | 10,201,930 |
| 2019-08-15 | $13.21 | $13.91 | $13.21 | $13.81 | $12.99 | 2,626,050 |
| 2019-08-14 | $14.07 | $14.09 | $13.67 | $13.74 | $12.93 | 2,936,670 |
| 2019-08-13 | $13.64 | $13.90 | $13.52 | $13.90 | $13.08 | 2,337,270 |
| 2019-08-12 | $13.33 | $13.67 | $13.33 | $13.67 | $12.86 | 1,515,000 |
| 2019-08-09 | $13.72 | $13.77 | $13.34 | $13.42 | $12.63 | 1,270,730 |
| 2019-08-08 | $13.36 | $13.68 | $13.29 | $13.64 | $12.83 | 1,920,170 |
| 2019-08-07 | $13.16 | $13.36 | $13.06 | $13.28 | $12.50 | 1,561,740 |
| 2019-08-06 | $13.23 | $13.36 | $12.72 | $13.04 | $12.27 | 2,761,200 |
| 2019-08-05 | $13.50 | $13.63 | $13.41 | $13.41 | $12.62 | 1,069,380 |
| 2019-08-02 | $13.27 | $13.55 | $13.27 | $13.54 | $12.74 | 1,851,120 |
| 2019-08-01 | $13.71 | $13.74 | $13.55 | $13.66 | $12.85 | 1,309,730 |
| 2019-07-31 | $13.65 | $13.85 | $13.54 | $13.80 | $12.98 | 2,353,700 |
| 2019-07-30 | $13.64 | $13.74 | $13.62 | $13.68 | $12.87 | 1,943,660 |
| 2019-07-29 | $13.79 | $13.79 | $13.59 | $13.61 | $12.81 | 1,652,400 |
| 2019-07-26 | $13.83 | $13.83 | $13.68 | $13.74 | $12.93 | 1,571,160 |
| 2019-07-25 | $13.82 | $13.99 | $13.76 | $13.81 | $12.99 | 1,656,500 |
| 2019-07-24 | $13.77 | $14.01 | $13.77 | $13.90 | $13.08 | 2,097,630 |
| 2019-07-23 | $13.65 | $13.98 | $13.65 | $13.82 | $13.00 | 1,598,800 |
| 2019-07-22 | $14.09 | $14.09 | $13.33 | $13.65 | $12.84 | 5,504,970 |
| 2019-07-19 | $14.49 | $14.65 | $14.45 | $14.48 | $13.62 | 1,926,100 |
| 2019-07-18 | $14.76 | $14.81 | $14.49 | $14.49 | $13.63 | 2,953,770 |
| 2019-07-17 | $14.85 | $14.90 | $14.75 | $14.80 | $13.93 | 2,627,910 |
| 2019-07-16 | $15.03 | $15.05 | $14.78 | $14.87 | $13.99 | 3,358,450 |
| 2019-07-15 | $15.13 | $15.22 | $14.76 | $15.00 | $14.11 | 3,940,000 |
| 2019-07-12 | $15.10 | $15.23 | $14.93 | $15.13 | $14.24 | 6,159,530 |
| 2019-07-11 | $14.39 | $15.74 | $14.39 | $15.13 | $14.24 | 8,553,890 |
| 2019-07-10 | $14.41 | $14.55 | $14.31 | $14.31 | $13.46 | 1,916,980 |
| 2019-07-09 | $14.53 | $14.65 | $14.32 | $14.43 | $13.58 | 2,009,700 |
| 2019-07-08 | $14.86 | $14.86 | $14.44 | $14.70 | $13.83 | 2,287,980 |
| 2019-07-05 | $14.75 | $14.92 | $14.71 | $14.89 | $14.01 | 2,022,110 |
| 2019-07-04 | $15.00 | $15.02 | $14.61 | $14.72 | $13.85 | 2,338,230 |
| 2019-07-03 | $14.82 | $15.06 | $14.72 | $14.90 | $14.02 | 2,635,060 |
| 2019-07-02 | $14.80 | $14.94 | $14.73 | $14.88 | $14.00 | 2,579,930 |
| 2019-07-01 | $14.68 | $14.85 | $14.60 | $14.85 | $13.97 | 3,514,050 |
| 2019-06-28 | $14.77 | $14.80 | $14.33 | $14.45 | $13.60 | 3,281,060 |
| 2019-06-27 | $14.61 | $14.91 | $14.56 | $14.86 | $13.98 | 3,789,000 |
| 2019-06-26 | $14.42 | $14.63 | $14.35 | $14.59 | $13.73 | 2,046,650 |
| 2019-06-25 | $14.55 | $14.57 | $14.26 | $14.43 | $13.58 | 2,245,000 |
| 2019-06-24 | $14.65 | $14.81 | $14.45 | $14.59 | $13.73 | 2,314,240 |
| 2019-06-21 | $14.47 | $14.80 | $14.47 | $14.71 | $13.84 | 3,183,990 |
| 2019-06-20 | $14.18 | $14.53 | $14.12 | $14.44 | $13.59 | 3,091,100 |
| 2019-06-19 | $14.36 | $14.40 | $14.13 | $14.23 | $13.39 | 2,926,890 |
| 2019-06-18 | $13.85 | $14.13 | $13.81 | $14.00 | $13.17 | 2,285,940 |
| 2019-06-17 | $14.01 | $14.16 | $13.80 | $13.85 | $13.03 | 2,484,720 |
| 2019-06-14 | $14.04 | $14.21 | $13.89 | $13.93 | $13.11 | 2,148,200 |
| 2019-06-13 | $14.00 | $14.18 | $13.92 | $14.10 | $13.27 | 1,811,810 |
| 2019-06-12 | $14.06 | $14.37 | $13.99 | $14.03 | $13.20 | 2,713,600 |
| 2019-06-11 | $13.55 | $14.16 | $13.55 | $14.11 | $13.28 | 4,127,980 |
| 2019-06-10 | $13.48 | $13.68 | $13.48 | $13.58 | $12.78 | 2,484,220 |
| 2019-06-07 | $13.59 | $13.59 | $13.59 | $13.59 | $12.79 | 0 |
| 2019-06-06 | $14.20 | $14.20 | $13.25 | $13.59 | $12.79 | 7,183,080 |
| 2019-06-05 | $14.75 | $14.88 | $14.06 | $14.22 | $13.38 | 4,342,780 |
| 2019-06-04 | $15.10 | $15.13 | $14.65 | $14.70 | $13.83 | 2,643,800 |
| 2019-06-03 | $15.44 | $15.58 | $14.94 | $15.08 | $14.19 | 1,851,500 |
| 2019-05-31 | $15.35 | $15.47 | $15.23 | $15.43 | $14.52 | 1,309,740 |
| 2019-05-30 | $15.38 | $15.40 | $15.07 | $15.28 | $14.38 | 1,343,900 |
| 2019-05-29 | $15.30 | $15.52 | $15.30 | $15.41 | $14.50 | 1,068,310 |
| 2019-05-28 | $15.30 | $15.58 | $15.28 | $15.38 | $14.47 | 1,616,030 |
| 2019-05-27 | $14.91 | $15.43 | $14.86 | $15.34 | $14.43 | 1,816,020 |
| 2019-05-24 | $15.20 | $15.20 | $14.81 | $14.90 | $14.02 | 1,654,530 |
| 2019-05-23 | $15.38 | $15.53 | $15.06 | $15.10 | $14.21 | 1,746,550 |
| 2019-05-22 | $15.77 | $15.79 | $15.57 | $15.67 | $14.49 | 1,255,860 |
| 2019-05-21 | $15.40 | $15.76 | $15.40 | $15.74 | $14.56 | 1,568,330 |
| 2019-05-20 | $15.67 | $15.78 | $15.18 | $15.51 | $14.35 | 1,730,290 |
| 2019-05-17 | $16.12 | $16.14 | $15.51 | $15.65 | $14.48 | 2,336,280 |
| 2019-05-16 | $16.00 | $16.12 | $15.95 | $16.08 | $14.87 | 2,146,900 |
| 2019-05-15 | $15.83 | $16.11 | $15.75 | $16.02 | $14.82 | 2,872,380 |
| 2019-05-14 | $15.65 | $15.96 | $15.65 | $15.70 | $14.52 | 1,954,860 |
| 2019-05-13 | $15.89 | $16.06 | $15.67 | $15.92 | $14.73 | 2,776,250 |
| 2019-05-10 | $15.65 | $15.98 | $15.46 | $15.90 | $14.71 | 4,334,690 |
| 2019-05-09 | $15.78 | $15.82 | $15.46 | $15.50 | $14.34 | 2,312,620 |
| 2019-05-08 | $15.61 | $16.10 | $15.37 | $15.79 | $14.61 | 2,523,500 |
| 2019-05-07 | $15.63 | $15.87 | $15.55 | $15.83 | $14.64 | 2,547,140 |
| 2019-05-06 | $16.68 | $16.68 | $15.48 | $15.53 | $14.37 | 5,815,230 |
| 2019-05-03 | $17.07 | $17.07 | $17.07 | $17.07 | $15.79 | 0 |
| 2019-05-02 | $17.07 | $17.07 | $17.07 | $17.07 | $15.79 | 0 |
| 2019-05-01 | $17.07 | $17.07 | $17.07 | $17.07 | $15.79 | 0 |
| 2019-04-30 | $16.79 | $17.16 | $16.75 | $17.07 | $15.79 | 2,577,510 |
| 2019-04-29 | $17.41 | $17.69 | $16.65 | $16.69 | $15.44 | 4,304,630 |
| 2019-04-26 | $17.50 | $17.87 | $17.23 | $17.54 | $16.22 | 3,359,550 |
| 2019-04-25 | $18.26 | $18.26 | $17.41 | $17.48 | $16.17 | 3,863,510 |
| 2019-04-24 | $18.35 | $18.54 | $17.89 | $18.26 | $16.89 | 3,999,930 |
| 2019-04-23 | $18.30 | $18.83 | $18.23 | $18.41 | $17.03 | 6,478,950 |
| 2019-04-22 | $17.98 | $18.55 | $17.97 | $18.26 | $16.89 | 6,479,530 |
| 2019-04-19 | $17.90 | $18.03 | $17.73 | $17.98 | $16.63 | 2,539,660 |
| 2019-04-18 | $18.00 | $18.16 | $17.89 | $17.90 | $16.56 | 3,029,710 |
| 2019-04-17 | $18.00 | $18.28 | $17.97 | $18.08 | $16.72 | 3,972,330 |
| 2019-04-16 | $17.90 | $18.11 | $17.40 | $18.08 | $16.72 | 4,128,300 |
| 2019-04-15 | $18.28 | $18.49 | $17.85 | $17.88 | $16.54 | 3,970,700 |
| 2019-04-12 | $18.08 | $18.29 | $17.82 | $18.10 | $16.74 | 4,721,720 |
| 2019-04-11 | $19.02 | $19.08 | $18.15 | $18.20 | $16.83 | 7,491,430 |
| 2019-04-10 | $18.50 | $19.08 | $18.27 | $19.02 | $17.59 | 9,423,700 |
| 2019-04-09 | $18.43 | $18.75 | $18.21 | $18.61 | $17.21 | 4,285,360 |
| 2019-04-08 | $18.72 | $19.17 | $18.30 | $18.55 | $17.16 | 7,942,240 |
| 2019-04-05 | $18.70 | $18.70 | $18.70 | $18.70 | $17.30 | 0 |
| 2019-04-04 | $18.52 | $18.73 | $18.32 | $18.70 | $17.30 | 8,568,340 |
| 2019-04-03 | $18.39 | $18.48 | $18.23 | $18.46 | $17.08 | 5,289,790 |
| 2019-04-02 | $18.40 | $18.48 | $18.23 | $18.42 | $17.04 | 5,567,900 |
| 2019-04-01 | $17.96 | $18.47 | $17.96 | $18.41 | $17.03 | 6,875,790 |
| 2019-03-29 | $17.45 | $17.91 | $17.40 | $17.89 | $16.55 | 4,952,070 |
| 2019-03-28 | $17.84 | $17.96 | $17.50 | $17.55 | $16.23 | 4,614,160 |
| 2019-03-27 | $17.64 | $17.90 | $17.54 | $17.88 | $16.54 | 5,578,630 |
| 2019-03-26 | $18.15 | $18.23 | $17.52 | $17.56 | $16.24 | 7,263,770 |
| 2019-03-25 | $18.30 | $18.40 | $18.09 | $18.10 | $16.74 | 8,595,220 |
| 2019-03-22 | $18.40 | $18.59 | $18.08 | $18.59 | $17.20 | 9,855,760 |
| 2019-03-21 | $18.50 | $18.68 | $18.12 | $18.47 | $17.08 | 18,340,580 |
| 2019-03-20 | $19.33 | $19.47 | $18.70 | $19.21 | $17.77 | 8,763,170 |
| 2019-03-19 | $19.21 | $19.65 | $18.72 | $19.50 | $18.04 | 9,548,360 |
| 2019-03-18 | $18.15 | $19.28 | $18.15 | $19.20 | $17.76 | 12,039,790 |
| 2019-03-15 | $17.91 | $18.17 | $17.85 | $18.08 | $16.72 | 7,636,360 |
| 2019-03-14 | $17.81 | $18.56 | $17.50 | $17.91 | $16.57 | 10,182,700 |
| 2019-03-13 | $17.86 | $18.26 | $17.56 | $17.77 | $16.44 | 8,408,140 |
| 2019-03-12 | $17.98 | $18.15 | $17.59 | $17.92 | $16.58 | 12,180,660 |
| 2019-03-11 | $16.38 | $17.83 | $16.38 | $17.80 | $16.46 | 13,658,070 |
| 2019-03-08 | $17.04 | $17.15 | $16.26 | $16.27 | $15.05 | 9,833,400 |
| 2019-03-07 | $17.22 | $17.44 | $17.02 | $17.30 | $16.00 | 8,394,000 |
| 2019-03-06 | $17.29 | $17.36 | $16.95 | $17.28 | $15.98 | 8,211,350 |
| 2019-03-05 | $17.00 | $17.18 | $16.71 | $17.18 | $15.89 | 7,109,710 |
| 2019-03-04 | $16.75 | $17.44 | $16.71 | $17.04 | $15.76 | 13,264,840 |
| 2019-03-01 | $16.88 | $16.97 | $16.51 | $16.79 | $15.53 | 5,289,550 |
| 2019-02-28 | $16.50 | $16.86 | $16.50 | $16.74 | $15.48 | 6,829,310 |
| 2019-02-27 | $16.58 | $16.84 | $16.32 | $16.49 | $15.25 | 7,954,290 |
| 2019-02-26 | $16.53 | $17.29 | $16.32 | $16.74 | $15.48 | 11,592,350 |
| 2019-02-25 | $15.93 | $16.64 | $15.93 | $16.58 | $15.34 | 11,226,340 |
| 2019-02-22 | $15.52 | $15.93 | $15.51 | $15.91 | $14.72 | 5,817,500 |
| 2019-02-21 | $15.86 | $16.15 | $15.52 | $15.57 | $14.40 | 6,970,400 |
| 2019-02-20 | $15.71 | $16.22 | $15.60 | $15.97 | $14.77 | 5,904,340 |
| 2019-02-19 | $15.85 | $16.25 | $15.63 | $15.78 | $14.60 | 8,010,260 |
| 2019-02-18 | $15.38 | $15.87 | $15.31 | $15.82 | $14.63 | 7,897,240 |
| 2019-02-15 | $15.32 | $15.60 | $15.22 | $15.31 | $14.16 | 4,593,720 |
| 2019-02-14 | $15.44 | $15.45 | $15.29 | $15.32 | $14.17 | 4,667,930 |
| 2019-02-13 | $15.45 | $15.54 | $15.18 | $15.47 | $14.31 | 7,322,480 |
| 2019-02-12 | $14.83 | $15.48 | $14.80 | $15.32 | $14.17 | 9,520,000 |
| 2019-02-11 | $14.30 | $14.84 | $14.27 | $14.84 | $13.73 | 6,038,140 |
| 2019-02-08 | $14.37 | $14.37 | $14.37 | $14.37 | $13.29 | 0 |
| 2019-02-07 | $14.37 | $14.37 | $14.37 | $14.37 | $13.29 | 0 |
| 2019-02-06 | $14.37 | $14.37 | $14.37 | $14.37 | $13.29 | 0 |
| 2019-02-05 | $14.37 | $14.37 | $14.37 | $14.37 | $13.29 | 0 |
| 2019-02-04 | $14.37 | $14.37 | $14.37 | $14.37 | $13.29 | 0 |
| 2019-02-01 | $13.90 | $14.38 | $13.90 | $14.37 | $13.29 | 3,724,470 |
| 2019-01-31 | $14.14 | $14.17 | $13.85 | $13.90 | $12.86 | 3,351,200 |
| 2019-01-30 | $14.17 | $14.28 | $14.07 | $14.14 | $13.08 | 1,868,220 |
| 2019-01-29 | $14.42 | $14.42 | $13.80 | $14.15 | $13.09 | 3,994,190 |
| 2019-01-28 | $14.70 | $14.74 | $14.46 | $14.50 | $13.41 | 2,604,500 |
| 2019-01-25 | $14.57 | $14.71 | $14.52 | $14.55 | $13.46 | 3,829,610 |
| 2019-01-24 | $14.77 | $14.84 | $14.40 | $14.64 | $13.54 | 5,240,060 |
| 2019-01-23 | $14.75 | $14.91 | $14.72 | $14.86 | $13.75 | 2,634,220 |
| 2019-01-22 | $15.03 | $15.05 | $14.76 | $14.81 | $13.70 | 5,291,760 |
| 2019-01-21 | $15.31 | $15.63 | $14.93 | $15.10 | $13.97 | 8,813,170 |
| 2019-01-18 | $14.64 | $15.15 | $14.56 | $15.14 | $14.00 | 6,946,510 |
| 2019-01-17 | $14.60 | $14.92 | $14.45 | $14.67 | $13.57 | 4,679,030 |
| 2019-01-16 | $14.49 | $14.80 | $14.45 | $14.65 | $13.55 | 5,684,250 |
| 2019-01-15 | $14.13 | $14.54 | $14.13 | $14.49 | $13.40 | 4,718,390 |
| 2019-01-14 | $14.54 | $14.56 | $14.13 | $14.15 | $13.09 | 3,751,540 |
| 2019-01-11 | $14.39 | $14.52 | $14.24 | $14.49 | $13.40 | 3,311,860 |
| 2019-01-10 | $14.60 | $14.67 | $14.40 | $14.43 | $13.35 | 3,523,600 |
| 2019-01-09 | $14.78 | $14.98 | $14.58 | $14.60 | $13.50 | 6,287,570 |
| 2019-01-08 | $14.61 | $14.81 | $14.42 | $14.78 | $13.67 | 3,889,220 |
| 2019-01-07 | $14.58 | $14.77 | $14.50 | $14.59 | $13.50 | 4,486,170 |
| 2019-01-04 | $13.76 | $14.55 | $13.76 | $14.53 | $13.44 | 4,921,270 |
| 2019-01-03 | $14.59 | $14.78 | $14.00 | $14.01 | $12.96 | 4,011,620 |
| 2019-01-02 | $15.17 | $15.17 | $14.49 | $14.55 | $13.46 | 3,949,100 |
| 2019-01-01 | $15.18 | $15.18 | $15.18 | $15.18 | $14.04 | 0 |
| 2018-12-31 | $15.18 | $15.18 | $15.18 | $15.18 | $14.04 | 0 |
| 2018-12-28 | $15.12 | $15.29 | $14.97 | $15.18 | $14.04 | 2,272,110 |
| 2018-12-27 | $15.54 | $15.66 | $15.11 | $15.14 | $14.00 | 2,585,510 |
| 2018-12-26 | $15.27 | $15.51 | $15.21 | $15.32 | $14.17 | 2,691,160 |
| 2018-12-25 | $15.22 | $15.40 | $14.94 | $15.27 | $14.12 | 4,577,560 |
| 2018-12-24 | $15.29 | $15.75 | $15.28 | $15.72 | $14.54 | 3,012,630 |
| 2018-12-21 | $15.85 | $15.85 | $15.14 | $15.30 | $14.15 | 4,587,760 |
| 2018-12-20 | $15.74 | $16.01 | $15.70 | $15.90 | $14.71 | 1,624,750 |
| 2018-12-19 | $16.20 | $16.30 | $15.71 | $15.77 | $14.59 | 3,058,630 |
| 2018-12-18 | $15.92 | $16.33 | $15.88 | $16.18 | $14.97 | 2,305,400 |
| 2018-12-17 | $16.01 | $16.10 | $15.56 | $16.09 | $14.88 | 2,924,890 |
| 2018-12-14 | $16.47 | $16.56 | $16.03 | $16.10 | $14.89 | 2,695,300 |
| 2018-12-13 | $16.17 | $16.62 | $16.11 | $16.55 | $15.31 | 3,648,260 |
| 2018-12-12 | $16.25 | $16.38 | $16.12 | $16.17 | $14.96 | 2,395,680 |
| 2018-12-11 | $16.18 | $16.27 | $16.02 | $16.13 | $14.92 | 2,951,590 |
| 2018-12-10 | $16.25 | $16.29 | $15.85 | $16.11 | $14.90 | 6,234,410 |
| 2018-12-07 | $17.49 | $17.49 | $16.50 | $16.65 | $15.40 | 10,742,920 |
| 2018-12-06 | $18.72 | $18.78 | $17.40 | $17.59 | $16.27 | 12,282,300 |
| 2018-12-05 | $18.60 | $18.87 | $18.57 | $18.82 | $17.41 | 5,922,800 |
| 2018-12-04 | $18.38 | $18.96 | $18.25 | $18.96 | $17.54 | 8,861,290 |
| 2018-12-03 | $18.80 | $18.95 | $18.25 | $18.42 | $17.04 | 11,742,090 |
| 2018-11-30 | $17.43 | $18.25 | $17.31 | $18.25 | $16.88 | 6,789,510 |
| 2018-11-29 | $18.06 | $18.25 | $17.33 | $17.43 | $16.12 | 5,525,820 |
| 2018-11-28 | $17.41 | $17.94 | $17.07 | $17.93 | $16.58 | 5,456,560 |
| 2018-11-27 | $17.85 | $18.07 | $17.21 | $17.45 | $16.14 | 5,137,590 |
| 2018-11-26 | $17.69 | $17.97 | $17.50 | $17.78 | $16.45 | 3,450,430 |
| 2018-11-23 | $18.50 | $18.55 | $17.50 | $17.69 | $16.36 | 6,441,340 |
| 2018-11-22 | $18.71 | $18.79 | $18.28 | $18.47 | $17.08 | 4,527,980 |
| 2018-11-21 | $18.00 | $18.77 | $17.91 | $18.70 | $17.30 | 6,260,640 |
| 2018-11-20 | $18.70 | $18.96 | $18.15 | $18.20 | $16.83 | 5,496,170 |
| 2018-11-19 | $19.10 | $19.17 | $18.69 | $18.93 | $17.51 | 4,658,420 |
| 2018-11-16 | $19.30 | $19.39 | $18.85 | $19.19 | $17.75 | 7,303,060 |
| 2018-11-15 | $18.73 | $19.37 | $18.60 | $19.26 | $17.82 | 8,507,490 |
| 2018-11-14 | $18.76 | $19.18 | $18.62 | $18.73 | $17.32 | 7,346,100 |
| 2018-11-13 | $18.17 | $19.20 | $18.16 | $18.91 | $17.49 | 12,671,580 |
| 2018-11-12 | $17.16 | $18.48 | $17.12 | $18.42 | $17.04 | 11,717,930 |
| 2018-11-09 | $17.14 | $17.63 | $17.06 | $17.32 | $16.02 | 6,594,160 |
| 2018-11-08 | $17.55 | $17.60 | $17.10 | $17.16 | $15.87 | 6,592,360 |
| 2018-11-07 | $17.55 | $17.81 | $17.36 | $17.43 | $16.12 | 7,632,850 |
| 2018-11-06 | $17.00 | $17.71 | $16.92 | $17.62 | $16.30 | 8,840,000 |
| 2018-11-05 | $17.36 | $17.59 | $16.80 | $17.11 | $15.83 | 10,344,630 |
| 2018-11-02 | $17.18 | $17.42 | $16.83 | $17.28 | $15.98 | 11,241,790 |
| 2018-11-01 | $16.70 | $17.13 | $16.55 | $16.71 | $15.46 | 9,325,060 |
| 2018-10-31 | $16.03 | $16.77 | $15.86 | $16.61 | $15.36 | 8,783,630 |
| 2018-10-30 | $15.43 | $16.10 | $15.43 | $15.88 | $14.69 | 5,814,480 |
| 2018-10-29 | $15.99 | $16.00 | $15.45 | $15.55 | $14.38 | 6,609,380 |
| 2018-10-26 | $17.24 | $17.41 | $16.11 | $16.24 | $15.02 | 9,194,730 |
| 2018-10-25 | $16.41 | $16.91 | $16.30 | $16.89 | $15.62 | 6,720,660 |
| 2018-10-24 | $16.90 | $17.26 | $16.80 | $17.06 | $15.78 | 6,116,930 |
| 2018-10-23 | $17.38 | $17.65 | $16.80 | $16.91 | $15.64 | 9,790,630 |
| 2018-10-22 | $16.52 | $17.86 | $16.41 | $17.50 | $16.19 | 14,566,220 |
| 2018-10-19 | $15.80 | $16.60 | $15.60 | $16.58 | $15.34 | 10,402,420 |
| 2018-10-18 | $15.90 | $16.33 | $15.56 | $16.11 | $14.90 | 6,376,100 |
| 2018-10-17 | $16.28 | $16.37 | $15.34 | $16.08 | $14.87 | 8,012,640 |
| 2018-10-16 | $15.97 | $16.55 | $15.62 | $15.89 | $14.70 | 7,433,650 |
| 2018-10-15 | $16.57 | $16.90 | $16.08 | $16.16 | $14.95 | 10,632,270 |
| 2018-10-12 | $15.01 | $16.12 | $15.00 | $16.12 | $14.91 | 9,877,610 |
| 2018-10-11 | $15.70 | $15.79 | $14.65 | $14.65 | $13.55 | 6,793,000 |
| 2018-10-10 | $16.16 | $16.40 | $15.80 | $16.28 | $15.06 | 3,010,810 |
| 2018-10-09 | $16.02 | $16.34 | $16.01 | $16.16 | $14.95 | 2,662,470 |
| 2018-10-08 | $16.52 | $16.73 | $16.01 | $16.06 | $14.86 | 4,798,090 |
| 2018-10-05 | $17.12 | $17.12 | $17.12 | $17.12 | $15.84 | 0 |
| 2018-10-04 | $17.12 | $17.12 | $17.12 | $17.12 | $15.84 | 0 |
| 2018-10-03 | $17.12 | $17.12 | $17.12 | $17.12 | $15.84 | 0 |
| 2018-10-02 | $17.12 | $17.12 | $17.12 | $17.12 | $15.84 | 0 |
| 2018-10-01 | $17.12 | $17.12 | $17.12 | $17.12 | $15.84 | 0 |
| 2018-09-28 | $17.25 | $17.41 | $17.01 | $17.12 | $15.84 | 3,747,030 |
| 2018-09-27 | $17.38 | $17.80 | $17.28 | $17.36 | $16.06 | 4,124,470 |
| 2018-09-26 | $17.39 | $17.66 | $17.35 | $17.38 | $16.08 | 3,543,300 |
| 2018-09-25 | $17.40 | $17.48 | $17.25 | $17.39 | $16.09 | 2,807,400 |
| 2018-09-24 | $17.62 | $17.62 | $17.62 | $17.62 | $16.30 | 0 |
| 2018-09-21 | $17.07 | $17.66 | $17.00 | $17.62 | $16.30 | 5,062,710 |
| 2018-09-20 | $17.05 | $17.28 | $16.91 | $16.97 | $15.70 | 2,620,470 |
| 2018-09-19 | $16.99 | $17.44 | $16.89 | $17.14 | $15.85 | 4,478,170 |
| 2018-09-18 | $16.54 | $17.09 | $16.51 | $17.05 | $15.77 | 3,540,060 |
| 2018-09-17 | $16.48 | $16.79 | $16.36 | $16.55 | $15.31 | 2,738,190 |
| 2018-09-14 | $17.21 | $17.21 | $16.58 | $16.62 | $15.37 | 4,528,440 |
| 2018-09-13 | $17.96 | $18.03 | $16.93 | $17.20 | $15.91 | 6,103,240 |
| 2018-09-12 | $17.82 | $17.95 | $17.39 | $17.70 | $16.37 | 3,455,970 |
| 2018-09-11 | $17.98 | $18.05 | $17.50 | $17.81 | $16.47 | 3,694,410 |
| 2018-09-10 | $18.76 | $18.88 | $17.80 | $17.90 | $16.56 | 4,365,230 |
| 2018-09-07 | $18.70 | $19.28 | $18.56 | $18.80 | $17.39 | 4,113,670 |
| 2018-09-06 | $18.87 | $19.18 | $18.58 | $18.62 | $17.22 | 3,658,620 |
| 2018-09-05 | $19.43 | $19.48 | $18.89 | $18.92 | $17.50 | 3,077,150 |
| 2018-09-04 | $19.25 | $19.67 | $19.00 | $19.61 | $18.14 | 3,782,800 |
| 2018-09-03 | $19.30 | $19.48 | $18.76 | $19.22 | $17.78 | 3,395,900 |
| 2018-08-31 | $19.50 | $19.69 | $19.23 | $19.41 | $17.95 | 3,622,200 |
| 2018-08-30 | $20.22 | $20.57 | $19.81 | $19.83 | $18.34 | 4,609,180 |
| 2018-08-29 | $20.54 | $20.59 | $20.23 | $20.32 | $18.80 | 3,581,270 |
| 2018-08-28 | $20.56 | $20.72 | $20.36 | $20.53 | $18.99 | 5,621,950 |
| 2018-08-27 | $19.23 | $20.61 | $19.15 | $20.57 | $19.03 | 9,118,970 |
| 2018-08-24 | $19.27 | $19.45 | $19.14 | $19.19 | $17.75 | 3,375,180 |
| 2018-08-23 | $19.68 | $19.78 | $19.28 | $19.40 | $17.94 | 5,837,210 |
| 2018-08-22 | $19.69 | $19.89 | $19.13 | $19.53 | $18.06 | 5,280,330 |
| 2018-08-21 | $19.42 | $20.08 | $19.32 | $19.95 | $18.45 | 4,775,890 |
| 2018-08-20 | $19.12 | $19.40 | $18.59 | $19.37 | $17.92 | 4,206,240 |
| 2018-08-17 | $19.94 | $20.13 | $18.88 | $18.91 | $17.49 | 4,633,420 |
| 2018-08-16 | $19.17 | $20.04 | $18.90 | $19.76 | $18.28 | 4,717,020 |
| 2018-08-15 | $20.28 | $20.37 | $19.26 | $19.29 | $17.84 | 4,396,810 |
| 2018-08-14 | $20.48 | $20.58 | $20.09 | $20.27 | $18.75 | 2,614,670 |
| 2018-08-13 | $20.00 | $20.60 | $19.85 | $20.49 | $18.95 | 4,678,250 |
| 2018-08-10 | $19.78 | $20.78 | $19.61 | $20.41 | $18.88 | 7,053,330 |
| 2018-08-09 | $18.65 | $20.00 | $18.56 | $19.87 | $18.38 | 6,815,690 |
| 2018-08-08 | $19.41 | $19.42 | $18.70 | $18.71 | $17.31 | 5,251,960 |
| 2018-08-07 | $19.40 | $19.65 | $18.39 | $19.60 | $18.13 | 5,854,010 |
| 2018-08-06 | $19.42 | $19.79 | $19.01 | $19.22 | $17.78 | 4,051,980 |
| 2018-08-03 | $20.32 | $20.43 | $19.42 | $19.44 | $17.98 | 4,420,650 |
| 2018-08-02 | $20.72 | $20.88 | $19.50 | $20.38 | $18.85 | 6,477,200 |
| 2018-08-01 | $21.34 | $21.47 | $20.77 | $20.82 | $19.26 | 4,277,320 |
| 2018-07-31 | $21.51 | $21.70 | $21.03 | $21.17 | $19.58 | 5,191,000 |
| 2018-07-30 | $22.71 | $22.73 | $21.18 | $21.53 | $19.91 | 9,966,860 |
| 2018-07-27 | $23.47 | $23.73 | $22.50 | $22.59 | $20.90 | 10,062,900 |
| 2018-07-26 | $23.35 | $23.58 | $22.55 | $22.58 | $20.89 | 7,794,980 |
| 2018-07-25 | $22.52 | $23.58 | $22.39 | $23.44 | $21.68 | 9,688,300 |
| 2018-07-24 | $21.50 | $22.99 | $21.50 | $22.79 | $21.08 | 12,512,730 |
| 2018-07-23 | $23.50 | $23.53 | $22.46 | $22.46 | $20.78 | 14,548,600 |
| 2018-07-20 | $24.48 | $24.97 | $24.19 | $24.95 | $23.08 | 6,171,350 |
| 2018-07-19 | $25.04 | $25.30 | $23.95 | $24.59 | $22.75 | 8,620,310 |
| 2018-07-18 | $25.73 | $26.05 | $24.56 | $24.92 | $23.05 | 6,749,940 |
| 2018-07-17 | $25.80 | $26.08 | $24.85 | $25.66 | $23.74 | 8,058,310 |
| 2018-07-16 | $25.80 | $26.44 | $25.70 | $25.90 | $23.96 | 6,837,230 |
| 2018-07-13 | $24.80 | $26.51 | $24.67 | $26.21 | $24.24 | 14,854,910 |
| 2018-07-12 | $24.12 | $25.23 | $24.12 | $24.74 | $22.88 | 9,839,840 |
| 2018-07-11 | $23.90 | $24.37 | $23.50 | $24.21 | $22.39 | 9,527,960 |
| 2018-07-10 | $23.39 | $24.78 | $23.10 | $24.70 | $22.85 | 9,959,850 |
| 2018-07-09 | $21.98 | $23.50 | $21.98 | $23.49 | $21.73 | 6,997,360 |
| 2018-07-06 | $21.90 | $22.45 | $20.94 | $21.93 | $20.28 | 5,887,800 |
| 2018-07-05 | $22.50 | $23.05 | $21.80 | $21.82 | $20.18 | 4,900,600 |
| 2018-07-04 | $23.50 | $23.50 | $22.50 | $22.64 | $20.94 | 6,184,320 |
| 2018-07-03 | $23.55 | $23.74 | $22.69 | $23.69 | $21.91 | 6,966,510 |
| 2018-07-02 | $23.40 | $24.33 | $23.00 | $23.69 | $21.91 | 8,426,530 |
| 2018-06-29 | $22.30 | $23.40 | $22.13 | $23.37 | $21.62 | 6,327,110 |
| 2018-06-28 | $22.10 | $22.65 | $22.08 | $22.12 | $20.46 | 3,089,480 |
| 2018-06-27 | $22.88 | $22.96 | $22.06 | $22.22 | $20.55 | 3,994,140 |
| 2018-06-26 | $21.74 | $22.78 | $21.46 | $22.72 | $21.02 | 4,539,320 |
| 2018-06-25 | $23.00 | $23.28 | $22.00 | $22.18 | $20.52 | 4,955,250 |
| 2018-06-22 | $22.18 | $22.95 | $22.02 | $22.79 | $21.08 | 4,148,580 |
| 2018-06-21 | $23.06 | $23.59 | $22.22 | $22.32 | $20.65 | 5,484,870 |
| 2018-06-20 | $22.20 | $23.42 | $22.15 | $23.06 | $21.33 | 5,158,360 |
| 2018-06-19 | $23.55 | $24.09 | $21.43 | $22.30 | $20.63 | 6,907,230 |
| 2018-06-18 | $23.62 | $23.62 | $23.62 | $23.62 | $21.85 | 0 |
| 2018-06-15 | $24.15 | $24.24 | $23.30 | $23.62 | $21.85 | 4,437,820 |
| 2018-06-14 | $24.05 | $24.67 | $23.90 | $23.96 | $22.16 | 5,703,920 |
| 2018-06-13 | $25.80 | $25.88 | $24.01 | $24.11 | $22.30 | 10,540,180 |
| 2018-06-12 | $26.00 | $26.06 | $24.90 | $26.04 | $24.09 | 5,421,220 |
| 2018-06-11 | $25.88 | $26.29 | $24.80 | $25.33 | $23.43 | 5,542,140 |
| 2018-06-08 | $27.25 | $27.25 | $25.42 | $25.94 | $23.99 | 6,690,580 |
| 2018-06-07 | $27.39 | $28.00 | $27.04 | $27.24 | $25.20 | 4,920,180 |
| 2018-06-06 | $26.88 | $27.58 | $26.86 | $27.36 | $25.31 | 4,749,190 |
| 2018-06-05 | $25.87 | $26.96 | $25.71 | $26.86 | $24.85 | 4,533,880 |
| 2018-06-04 | $25.46 | $25.88 | $25.30 | $25.65 | $23.73 | 3,586,010 |
| 2018-06-01 | $26.66 | $26.93 | $25.13 | $25.30 | $23.40 | 6,797,320 |
| 2018-05-31 | $26.80 | $27.15 | $25.60 | $26.89 | $24.87 | 6,384,070 |
| 2018-05-30 | $26.78 | $27.39 | $25.50 | $26.27 | $24.30 | 6,731,350 |
| 2018-05-29 | $28.39 | $29.47 | $27.65 | $27.69 | $25.61 | 9,100,940 |
| 2018-05-28 | $27.40 | $28.64 | $26.83 | $28.32 | $26.20 | 6,243,120 |
| 2018-05-25 | $28.10 | $28.16 | $27.50 | $27.65 | $25.58 | 4,072,990 |
| 2018-05-24 | $27.99 | $28.25 | $27.60 | $28.19 | $26.08 | 4,709,340 |
| 2018-05-23 | $28.15 | $28.78 | $27.82 | $27.91 | $25.82 | 7,242,120 |
| 2018-05-22 | $27.13 | $28.33 | $27.13 | $28.31 | $26.19 | 9,128,460 |
| 2018-05-21 | $27.31 | $27.47 | $26.72 | $27.10 | $25.07 | 7,325,880 |
| 2018-05-18 | $27.34 | $27.80 | $26.62 | $26.89 | $24.87 | 6,703,100 |
| 2018-05-17 | $28.65 | $28.93 | $27.21 | $27.55 | $25.48 | 6,589,650 |
| 2018-05-16 | $28.38 | $29.72 | $28.38 | $28.81 | $26.50 | 8,019,970 |
| 2018-05-15 | $28.70 | $29.09 | $27.96 | $28.49 | $26.21 | 7,518,480 |
| 2018-05-14 | $29.02 | $29.03 | $27.57 | $28.82 | $26.51 | 7,454,230 |
| 2018-05-11 | $31.12 | $31.95 | $28.97 | $29.00 | $26.68 | 10,723,590 |
| 2018-05-10 | $30.84 | $31.57 | $30.23 | $31.21 | $28.71 | 6,237,940 |
| 2018-05-09 | $31.11 | $31.65 | $30.11 | $30.93 | $28.45 | 5,427,370 |
| 2018-05-08 | $31.70 | $32.40 | $30.79 | $31.31 | $28.80 | 7,050,870 |
| 2018-05-07 | $30.03 | $31.88 | $29.77 | $31.82 | $29.27 | 8,121,870 |
| 2018-05-04 | $29.63 | $30.46 | $29.61 | $30.18 | $27.76 | 5,715,540 |
| 2018-05-03 | $29.95 | $30.18 | $29.10 | $29.86 | $27.47 | 5,667,130 |
| 2018-05-02 | $29.20 | $30.20 | $28.70 | $29.93 | $27.53 | 7,713,460 |
| 2018-05-01 | $28.72 | $28.72 | $28.72 | $28.72 | $26.42 | 0 |
| 2018-04-30 | $28.72 | $28.72 | $28.72 | $28.72 | $26.42 | 0 |
| 2018-04-27 | $28.47 | $29.65 | $28.47 | $28.72 | $26.42 | 7,911,190 |
| 2018-04-26 | $30.46 | $30.48 | $28.47 | $28.53 | $26.25 | 10,722,930 |
| 2018-04-25 | $27.70 | $30.76 | $27.66 | $30.59 | $28.14 | 12,795,200 |
| 2018-04-24 | $27.53 | $28.49 | $27.53 | $28.00 | $25.76 | 8,826,090 |
| 2018-04-23 | $26.66 | $27.80 | $26.12 | $27.73 | $25.51 | 6,791,250 |
| 2018-04-20 | $27.49 | $28.19 | $26.86 | $26.93 | $24.77 | 6,956,960 |
| 2018-04-19 | $28.20 | $28.23 | $27.36 | $27.59 | $25.38 | 7,076,890 |
| 2018-04-18 | $27.47 | $28.49 | $26.82 | $28.42 | $26.15 | 10,149,180 |
| 2018-04-17 | $28.49 | $28.80 | $26.45 | $27.42 | $25.23 | 13,358,800 |
| 2018-04-16 | $28.90 | $29.19 | $27.86 | $28.63 | $26.34 | 12,531,980 |
| 2018-04-13 | $30.15 | $31.10 | $28.46 | $28.49 | $26.21 | 13,694,320 |
| 2018-04-12 | $29.13 | $30.50 | $29.08 | $30.05 | $27.65 | 13,898,810 |
| 2018-04-11 | $29.94 | $30.99 | $28.22 | $29.39 | $27.04 | 19,983,060 |
| 2018-04-10 | $27.10 | $29.38 | $26.66 | $29.11 | $26.78 | 16,640,510 |
| 2018-04-09 | $25.68 | $27.28 | $25.68 | $26.93 | $24.77 | 12,436,050 |
| 2018-04-06 | $25.48 | $25.48 | $25.48 | $25.48 | $23.44 | 0 |
| 2018-04-05 | $25.48 | $25.48 | $25.48 | $25.48 | $23.44 | 0 |
| 2018-04-04 | $27.80 | $28.12 | $25.02 | $25.48 | $23.44 | 15,220,160 |
| 2018-04-03 | $26.20 | $27.98 | $26.10 | $27.30 | $25.12 | 12,779,530 |
| 2018-04-02 | $26.65 | $27.60 | $26.07 | $26.67 | $24.54 | 13,754,990 |
| 2018-03-30 | $25.45 | $27.00 | $25.06 | $26.64 | $24.51 | 16,941,690 |
| 2018-03-29 | $24.30 | $26.18 | $23.95 | $25.61 | $23.56 | 16,646,400 |
| 2018-03-28 | $24.23 | $25.08 | $23.58 | $24.06 | $22.13 | 17,359,490 |
| 2018-03-27 | $23.31 | $25.18 | $23.30 | $24.14 | $22.21 | 21,748,150 |
| 2018-03-26 | $21.02 | $23.75 | $21.01 | $23.54 | $21.66 | 14,457,760 |
| 2018-03-23 | $21.12 | $22.28 | $20.60 | $21.59 | $19.86 | 11,393,040 |
| 2018-03-22 | $22.63 | $23.09 | $21.65 | $21.89 | $20.14 | 10,254,180 |
| 2018-03-21 | $23.59 | $23.89 | $22.78 | $22.80 | $20.98 | 11,434,150 |
| 2018-03-20 | $22.38 | $23.72 | $22.23 | $23.62 | $21.73 | 15,359,840 |
| 2018-03-19 | $21.63 | $22.71 | $21.60 | $22.56 | $20.75 | 12,546,110 |
| 2018-03-16 | $21.57 | $22.37 | $21.57 | $21.79 | $20.05 | 10,238,700 |
| 2018-03-15 | $20.68 | $22.16 | $20.65 | $21.86 | $20.11 | 17,950,170 |
| 2018-03-14 | $19.80 | $20.85 | $19.53 | $20.72 | $19.06 | 8,427,600 |
| 2018-03-13 | $20.38 | $20.38 | $19.91 | $19.93 | $18.34 | 4,022,600 |
| 2018-03-12 | $20.06 | $20.47 | $19.88 | $20.44 | $18.80 | 7,500,860 |
| 2018-03-09 | $19.80 | $20.15 | $19.46 | $20.07 | $18.46 | 10,820,160 |
| 2018-03-08 | $18.60 | $20.57 | $18.55 | $20.09 | $18.48 | 14,864,220 |
| 2018-03-07 | $18.68 | $18.97 | $18.61 | $18.70 | $17.20 | 2,860,260 |
| 2018-03-06 | $18.73 | $18.75 | $18.49 | $18.68 | $17.19 | 2,539,710 |
| 2018-03-05 | $18.70 | $18.76 | $18.20 | $18.56 | $17.07 | 2,308,440 |
| 2018-03-02 | $18.40 | $18.95 | $18.34 | $18.62 | $17.13 | 3,052,040 |
| 2018-03-01 | $18.05 | $18.85 | $18.05 | $18.66 | $17.17 | 3,677,980 |
| 2018-02-28 | $18.15 | $18.44 | $18.03 | $18.31 | $16.84 | 2,461,020 |
| 2018-02-27 | $18.34 | $18.44 | $18.11 | $18.29 | $16.83 | 2,668,610 |
| 2018-02-26 | $18.18 | $18.47 | $18.11 | $18.44 | $16.96 | 3,379,940 |
| 2018-02-23 | $18.02 | $18.07 | $17.60 | $17.94 | $16.50 | 2,350,080 |
| 2018-02-22 | $17.39 | $18.29 | $17.39 | $18.00 | $16.56 | 2,924,760 |
| 2018-02-21 | $17.33 | $17.33 | $17.33 | $17.33 | $15.94 | 0 |
| 2018-02-20 | $17.33 | $17.33 | $17.33 | $17.33 | $15.94 | 0 |
| 2018-02-19 | $17.33 | $17.33 | $17.33 | $17.33 | $15.94 | 0 |
| 2018-02-16 | $17.33 | $17.33 | $17.33 | $17.33 | $15.94 | 0 |
| 2018-02-15 | $17.33 | $17.33 | $17.33 | $17.33 | $15.94 | 0 |
| 2018-02-14 | $17.28 | $17.45 | $17.13 | $17.33 | $15.94 | 1,390,490 |
| 2018-02-13 | $17.66 | $17.80 | $17.30 | $17.33 | $15.94 | 2,175,740 |
| 2018-02-12 | $16.98 | $17.59 | $16.90 | $17.47 | $16.07 | 2,947,900 |
| 2018-02-09 | $16.98 | $17.28 | $16.59 | $16.73 | $15.39 | 3,052,210 |
| 2018-02-08 | $17.13 | $17.48 | $17.01 | $17.36 | $15.97 | 2,357,580 |
| 2018-02-07 | $17.46 | $17.68 | $16.32 | $17.17 | $15.80 | 3,380,930 |
| 2018-02-06 | $17.55 | $17.97 | $16.80 | $16.89 | $15.54 | 4,403,870 |
| 2018-02-05 | $17.90 | $18.38 | $17.80 | $18.16 | $16.71 | 2,543,710 |
| 2018-02-02 | $18.05 | $18.22 | $17.51 | $18.20 | $16.74 | 3,389,320 |
| 2018-02-01 | $18.58 | $18.98 | $17.97 | $18.03 | $16.59 | 4,144,200 |
| 2018-01-31 | $19.41 | $19.55 | $18.58 | $18.61 | $17.12 | 5,063,780 |
| 2018-01-30 | $19.38 | $19.98 | $19.38 | $19.51 | $17.95 | 3,938,340 |
| 2018-01-29 | $20.00 | $20.19 | $19.13 | $19.47 | $17.91 | 5,842,030 |
| 2018-01-26 | $20.31 | $20.55 | $19.95 | $20.04 | $18.44 | 4,163,850 |
| 2018-01-25 | $20.62 | $20.63 | $20.30 | $20.37 | $18.74 | 4,576,770 |
| 2018-01-24 | $20.43 | $20.75 | $20.31 | $20.64 | $18.99 | 4,660,530 |
| 2018-01-23 | $20.30 | $20.72 | $20.21 | $20.37 | $18.74 | 4,294,830 |
| 2018-01-22 | $21.12 | $21.13 | $20.20 | $20.37 | $18.74 | 8,029,200 |
| 2018-01-19 | $22.40 | $22.45 | $21.40 | $21.45 | $19.73 | 10,750,050 |
| 2018-01-18 | $22.19 | $22.83 | $22.00 | $22.53 | $20.73 | 10,133,050 |
| 2018-01-17 | $22.33 | $22.80 | $21.80 | $22.21 | $20.43 | 10,181,810 |
| 2018-01-16 | $21.50 | $22.79 | $21.21 | $22.40 | $20.61 | 15,244,310 |
| 2018-01-15 | $21.26 | $22.71 | $20.68 | $21.91 | $20.16 | 18,557,770 |
| 2018-01-12 | $22.80 | $23.85 | $21.70 | $21.71 | $19.97 | 27,741,630 |
| 2018-01-11 | $20.00 | $22.19 | $19.85 | $22.19 | $20.41 | 10,440,230 |
| 2018-01-10 | $21.05 | $21.15 | $19.80 | $20.17 | $18.56 | 11,547,730 |
| 2018-01-09 | $20.50 | $21.66 | $20.26 | $21.30 | $19.60 | 17,006,690 |
| 2018-01-08 | $20.30 | $20.70 | $20.03 | $20.60 | $18.95 | 9,653,100 |
| 2018-01-05 | $19.80 | $20.49 | $19.71 | $20.29 | $18.67 | 8,781,300 |
| 2018-01-04 | $19.85 | $19.89 | $19.63 | $19.73 | $18.15 | 5,007,040 |
| 2018-01-03 | $19.92 | $20.14 | $19.71 | $19.89 | $18.30 | 6,985,510 |
| 2018-01-02 | $19.70 | $20.16 | $19.62 | $20.01 | $18.41 | 6,565,510 |
| 2018-01-01 | $19.82 | $19.82 | $19.82 | $19.82 | $18.23 | 0 |
| 2017-12-29 | $19.87 | $20.34 | $19.80 | $19.82 | $18.23 | 6,962,570 |
| 2017-12-28 | $19.80 | $20.25 | $19.48 | $19.80 | $18.22 | 10,455,800 |
| 2017-12-27 | $20.86 | $20.86 | $19.90 | $20.09 | $18.48 | 14,079,250 |
| 2017-12-26 | $19.91 | $21.34 | $19.78 | $20.63 | $18.98 | 22,970,390 |
| 2017-12-25 | $18.30 | $19.78 | $18.07 | $19.78 | $18.20 | 13,715,250 |
| 2017-12-22 | $17.81 | $18.16 | $17.81 | $17.98 | $16.54 | 3,215,590 |
| 2017-12-21 | $17.76 | $18.12 | $17.40 | $17.99 | $16.55 | 4,261,710 |
| 2017-12-20 | $18.07 | $18.14 | $17.63 | $17.77 | $16.35 | 2,990,020 |
| 2017-12-19 | $17.85 | $18.33 | $17.85 | $18.14 | $16.69 | 4,031,100 |
| 2017-12-18 | $18.05 | $18.10 | $17.53 | $17.79 | $16.37 | 2,733,770 |
| 2017-12-15 | $18.14 | $18.15 | $17.87 | $17.95 | $16.51 | 2,901,160 |
| 2017-12-14 | $18.06 | $18.27 | $17.96 | $18.23 | $16.77 | 3,762,020 |
| 2017-12-13 | $17.69 | $18.13 | $17.68 | $18.01 | $16.57 | 3,467,320 |
| 2017-12-12 | $18.20 | $18.50 | $17.53 | $17.59 | $16.18 | 4,851,670 |
| 2017-12-11 | $18.10 | $18.54 | $18.00 | $18.38 | $16.91 | 4,519,450 |
| 2017-12-08 | $17.49 | $18.40 | $17.42 | $18.13 | $16.68 | 5,877,390 |
| 2017-12-07 | $17.56 | $17.77 | $17.36 | $17.47 | $16.07 | 3,467,640 |
| 2017-12-06 | $17.24 | $17.79 | $17.19 | $17.68 | $16.27 | 4,472,910 |
| 2017-12-05 | $18.09 | $18.27 | $17.16 | $17.26 | $15.88 | 5,982,920 |
| 2017-12-04 | $19.65 | $19.65 | $18.00 | $18.22 | $16.76 | 6,822,280 |
| 2017-12-01 | $19.63 | $19.73 | $19.46 | $19.65 | $18.08 | 2,373,610 |
| 2017-11-30 | $19.63 | $19.97 | $19.52 | $19.63 | $18.06 | 3,073,690 |
| 2017-11-29 | $20.10 | $20.24 | $19.40 | $19.63 | $18.06 | 4,588,290 |
| 2017-11-28 | $19.84 | $20.10 | $19.82 | $20.10 | $18.49 | 3,097,660 |
| 2017-11-27 | $19.82 | $20.09 | $19.70 | $19.86 | $18.27 | 3,085,470 |
| 2017-11-24 | $20.05 | $20.18 | $19.65 | $19.80 | $18.22 | 4,443,940 |
| 2017-11-23 | $20.85 | $20.87 | $20.02 | $20.04 | $18.44 | 5,462,660 |
| 2017-11-22 | $21.00 | $21.45 | $20.74 | $20.94 | $19.26 | 5,187,590 |
| 2017-11-21 | $20.82 | $21.55 | $20.59 | $21.07 | $19.38 | 5,768,040 |
| 2017-11-20 | $21.00 | $21.01 | $20.11 | $20.93 | $19.26 | 5,243,680 |
| 2017-11-17 | $22.90 | $22.90 | $21.02 | $21.09 | $19.40 | 10,162,440 |
| 2017-11-16 | $24.08 | $24.09 | $22.90 | $22.91 | $21.08 | 12,318,240 |
| 2017-11-15 | $24.69 | $24.96 | $24.41 | $24.45 | $22.49 | 8,366,960 |
| 2017-11-14 | $24.51 | $24.60 | $24.01 | $24.41 | $22.46 | 6,865,780 |
| 2017-11-13 | $24.30 | $24.52 | $23.87 | $24.49 | $22.53 | 7,377,870 |
| 2017-11-10 | $24.47 | $24.77 | $24.15 | $24.18 | $22.25 | 8,373,230 |
| 2017-11-09 | $24.81 | $24.88 | $24.28 | $24.50 | $22.54 | 9,179,380 |
| 2017-11-08 | $24.13 | $25.56 | $24.11 | $25.03 | $23.03 | 12,457,410 |
| 2017-11-07 | $25.00 | $25.01 | $24.30 | $24.49 | $22.53 | 9,409,530 |
| 2017-11-06 | $25.01 | $25.28 | $24.03 | $25.21 | $23.19 | 11,479,920 |
| 2017-11-03 | $25.69 | $26.13 | $25.31 | $25.38 | $23.35 | 10,349,550 |
| 2017-11-02 | $24.68 | $26.46 | $24.52 | $26.00 | $23.92 | 18,142,220 |
| 2017-11-01 | $24.58 | $25.11 | $24.40 | $24.77 | $22.79 | 8,133,690 |
| 2017-10-31 | $23.88 | $24.85 | $23.88 | $24.74 | $22.76 | 9,089,960 |
| 2017-10-30 | $25.10 | $25.13 | $23.68 | $23.90 | $21.99 | 11,124,930 |
| 2017-10-27 | $25.60 | $25.77 | $25.10 | $25.13 | $23.12 | 10,408,210 |
| 2017-10-26 | $26.37 | $26.68 | $25.71 | $25.86 | $23.79 | 16,403,180 |
| 2017-10-25 | $25.02 | $26.18 | $25.02 | $25.56 | $23.51 | 14,264,090 |
| 2017-10-24 | $26.27 | $26.55 | $24.63 | $25.05 | $23.05 | 21,386,340 |
| 2017-10-23 | $27.11 | $27.43 | $26.20 | $26.74 | $24.60 | 17,512,730 |
| 2017-10-20 | $29.12 | $29.72 | $27.05 | $27.48 | $25.28 | 27,970,160 |
| 2017-10-19 | $28.98 | $30.44 | $28.36 | $30.02 | $27.62 | 23,188,820 |
| 2017-10-18 | $30.01 | $31.54 | $29.58 | $29.60 | $27.23 | 33,670,930 |
| 2017-10-17 | $30.00 | $32.73 | $28.70 | $32.09 | $29.52 | 56,965,890 |
| 2017-10-16 | $29.76 | $29.76 | $29.76 | $29.76 | $27.38 | 425,310 |
| 2017-10-13 | $27.05 | $27.05 | $27.05 | $27.05 | $24.89 | 185,540 |
| 2017-10-12 | $24.59 | $24.59 | $24.59 | $24.59 | $22.62 | 110,020 |
| 2017-10-11 | $22.35 | $22.35 | $22.35 | $22.35 | $20.56 | 45,700 |
| 2017-10-10 | $20.32 | $20.32 | $20.32 | $20.32 | $18.69 | 10,400 |
| 2017-10-09 | $18.47 | $18.47 | $18.47 | $18.47 | $16.99 | 14,020 |
| 2017-10-06 | $16.79 | $16.79 | $16.79 | $16.79 | $15.45 | 0 |
| 2017-10-05 | $16.79 | $16.79 | $16.79 | $16.79 | $15.45 | 0 |
| 2017-10-04 | $16.79 | $16.79 | $16.79 | $16.79 | $15.45 | 0 |
| 2017-10-03 | $16.79 | $16.79 | $16.79 | $16.79 | $15.45 | 0 |
| 2017-10-02 | $16.79 | $16.79 | $16.79 | $16.79 | $15.45 | 0 |
| 2017-09-29 | $13.99 | $16.79 | $13.99 | $16.79 | $15.45 | 31,370 |