Jiangsu Liba Enterprise JointStock Company Ltd (603519) Exchange: SHG
Data as of Aug. 22, 2025
$12.83 ($0.07) 0.55%
Jiangsu Liba Enterprise JointStock Company Ltd - Daily Information
Click for more stock information on Jiangsu Liba Enterprise JointStock Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $12.74 |
| Previous Close | $12.83 |
| High | $12.86 |
| Low | $12.67 |
| Adjusted Open | $12.74 |
| Previous Adjusted Close | $12.83 |
| Adjusted High | $12.86 |
| Adjusted Low | $12.67 |
Invest in Jiangsu Liba Enterprise JointStock Company Ltd (603519)
Historical Stock Data for Jiangsu Liba Enterprise JointStock Company Ltd (603519)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $12.74 | $12.86 | $12.67 | $12.83 | $12.83 | 2,241,000 |
| 2025-08-07 | $12.75 | $12.83 | $12.70 | $12.76 | $12.76 | 2,811,790 |
| 2025-08-06 | $12.71 | $12.76 | $12.63 | $12.74 | $12.74 | 2,472,240 |
| 2025-08-05 | $12.38 | $12.73 | $12.37 | $12.70 | $12.70 | 3,556,540 |
| 2025-08-04 | $12.11 | $12.39 | $12.08 | $12.38 | $12.38 | 2,073,300 |
| 2025-08-01 | $12.08 | $12.22 | $12.00 | $12.22 | $12.22 | 2,464,620 |
| 2025-07-31 | $12.26 | $12.34 | $11.97 | $12.02 | $12.02 | 3,542,700 |
| 2025-07-30 | $12.46 | $12.48 | $12.26 | $12.29 | $12.29 | 2,724,000 |
| 2025-07-29 | $12.59 | $12.60 | $12.39 | $12.48 | $12.48 | 2,712,470 |
| 2025-07-28 | $12.62 | $12.63 | $12.53 | $12.57 | $12.57 | 1,970,660 |
| 2025-07-25 | $12.54 | $12.67 | $12.51 | $12.58 | $12.58 | 2,031,610 |
| 2025-07-24 | $12.68 | $12.80 | $12.52 | $12.57 | $12.57 | 3,330,700 |
| 2025-07-23 | $12.66 | $12.93 | $12.58 | $12.64 | $12.64 | 4,434,000 |
| 2025-07-22 | $12.70 | $12.70 | $12.52 | $12.60 | $12.60 | 2,662,880 |
| 2025-07-21 | $12.50 | $12.66 | $12.48 | $12.66 | $12.66 | 2,647,600 |
| 2025-07-18 | $12.53 | $12.58 | $12.45 | $12.51 | $12.51 | 2,199,360 |
| 2025-07-17 | $12.52 | $12.55 | $12.45 | $12.51 | $12.51 | 1,385,000 |
| 2025-07-16 | $12.52 | $12.54 | $12.42 | $12.50 | $12.50 | 2,246,800 |
| 2025-07-15 | $12.57 | $12.63 | $12.37 | $12.47 | $12.47 | 3,329,400 |
| 2025-07-14 | $12.51 | $12.57 | $12.45 | $12.54 | $12.54 | 1,476,000 |
| 2025-07-11 | $12.46 | $12.61 | $12.31 | $12.55 | $12.55 | 3,887,500 |
| 2025-07-10 | $12.35 | $12.48 | $12.32 | $12.45 | $12.45 | 1,640,860 |
| 2025-07-09 | $12.48 | $12.52 | $12.28 | $12.39 | $12.39 | 2,498,020 |
| 2025-07-08 | $12.62 | $12.62 | $12.45 | $12.48 | $12.48 | 3,684,600 |
| 2025-07-07 | $12.43 | $12.66 | $12.35 | $12.60 | $12.60 | 3,617,340 |
| 2025-07-04 | $12.60 | $12.62 | $12.38 | $12.43 | $12.43 | 2,873,300 |
| 2025-07-03 | $12.28 | $12.77 | $12.22 | $12.55 | $12.55 | 5,006,060 |
| 2025-07-02 | $12.35 | $12.35 | $12.19 | $12.28 | $12.28 | 1,700,010 |
| 2025-06-30 | $12.12 | $12.17 | $11.98 | $12.16 | $12.16 | 1,921,300 |
| 2025-06-27 | $11.95 | $12.10 | $11.95 | $12.06 | $12.06 | 2,052,700 |
| 2025-06-26 | $12.25 | $12.33 | $11.97 | $11.97 | $11.97 | 2,774,520 |
| 2025-06-25 | $12.29 | $12.38 | $12.17 | $12.28 | $12.28 | 2,059,810 |
| 2025-06-24 | $11.88 | $12.29 | $11.88 | $12.29 | $12.29 | 2,406,870 |
| 2025-06-23 | $11.83 | $11.96 | $11.76 | $11.94 | $11.94 | 2,637,510 |
| 2025-06-20 | $12.02 | $12.12 | $11.89 | $11.94 | $11.94 | 1,795,140 |
| 2025-06-19 | $12.18 | $12.38 | $12.00 | $12.02 | $12.02 | 1,995,120 |
| 2025-06-18 | $12.22 | $12.29 | $12.11 | $12.26 | $12.26 | 2,205,250 |
| 2025-06-17 | $12.12 | $12.25 | $12.08 | $12.20 | $12.20 | 1,977,140 |
| 2025-06-13 | $12.50 | $12.57 | $12.06 | $12.08 | $12.08 | 6,901,540 |
| 2025-06-12 | $14.00 | $14.11 | $13.77 | $13.89 | $13.89 | 6,782,160 |
| 2025-06-11 | $14.02 | $14.04 | $13.93 | $14.00 | $14.00 | 2,939,620 |
| 2025-06-10 | $14.10 | $14.18 | $13.85 | $13.98 | $13.98 | 3,310,800 |
| 2025-06-09 | $13.90 | $14.07 | $13.75 | $14.05 | $14.05 | 3,449,030 |
| 2025-06-06 | $13.95 | $13.95 | $13.55 | $13.80 | $13.80 | 3,756,020 |
| 2025-06-05 | $13.52 | $13.76 | $13.42 | $13.74 | $13.74 | 2,981,720 |
| 2025-06-04 | $13.32 | $13.53 | $13.32 | $13.50 | $13.50 | 2,017,600 |
| 2025-06-03 | $13.22 | $13.40 | $13.14 | $13.34 | $13.34 | 1,969,660 |
| 2025-05-30 | $13.31 | $13.32 | $13.21 | $13.24 | $13.24 | 1,748,310 |
| 2025-05-29 | $13.27 | $13.43 | $13.27 | $13.31 | $13.31 | 2,077,050 |
| 2025-05-28 | $13.30 | $13.38 | $13.21 | $13.33 | $13.33 | 1,468,400 |
| 2025-05-27 | $13.29 | $13.34 | $13.16 | $13.32 | $13.32 | 1,754,910 |
| 2025-05-26 | $13.20 | $13.35 | $13.11 | $13.27 | $13.27 | 1,703,310 |
| 2025-05-23 | $13.31 | $13.43 | $13.20 | $13.20 | $13.20 | 2,192,560 |
| 2025-05-22 | $13.39 | $13.55 | $13.26 | $13.32 | $13.32 | 2,560,740 |
| 2025-05-21 | $13.56 | $13.61 | $13.35 | $13.41 | $13.41 | 2,398,100 |
| 2025-05-20 | $13.36 | $13.80 | $13.30 | $13.60 | $13.60 | 5,198,370 |
| 2025-05-19 | $13.28 | $14.13 | $13.16 | $13.58 | $13.58 | 6,646,050 |
| 2025-05-16 | $12.92 | $13.22 | $12.89 | $13.17 | $13.17 | 2,575,500 |
| 2025-05-15 | $13.07 | $13.08 | $12.88 | $12.94 | $12.94 | 2,596,300 |
| 2025-05-14 | $13.08 | $13.16 | $13.01 | $13.04 | $13.04 | 2,150,000 |
| 2025-05-13 | $13.16 | $13.35 | $13.00 | $13.08 | $13.08 | 3,584,270 |
| 2025-05-12 | $12.92 | $13.17 | $12.82 | $13.15 | $13.15 | 4,030,730 |
| 2025-05-09 | $12.88 | $12.90 | $12.72 | $12.84 | $12.84 | 2,435,760 |
| 2025-05-08 | $12.58 | $12.87 | $12.53 | $12.83 | $12.83 | 3,147,300 |
| 2025-05-07 | $12.48 | $12.73 | $12.48 | $12.58 | $12.58 | 3,013,400 |
| 2025-05-06 | $12.28 | $12.45 | $12.28 | $12.45 | $12.45 | 2,454,400 |
| 2025-04-30 | $12.29 | $12.36 | $12.26 | $12.29 | $12.29 | 1,714,100 |
| 2025-04-29 | $12.02 | $12.34 | $12.02 | $12.29 | $12.29 | 1,915,100 |
| 2025-04-28 | $12.30 | $12.39 | $12.16 | $12.23 | $12.23 | 2,722,800 |
| 2025-04-25 | $12.44 | $12.48 | $12.29 | $12.34 | $12.34 | 2,251,700 |
| 2025-04-24 | $12.48 | $12.50 | $12.23 | $12.39 | $12.39 | 3,495,000 |
| 2025-04-23 | $12.13 | $12.57 | $12.13 | $12.43 | $12.43 | 4,212,040 |
| 2025-04-22 | $11.96 | $12.30 | $11.88 | $12.14 | $12.14 | 4,928,210 |
| 2025-04-21 | $11.40 | $12.06 | $11.33 | $11.98 | $11.98 | 7,247,800 |
| 2025-04-18 | $12.00 | $12.34 | $11.55 | $11.60 | $11.60 | 10,276,200 |
| 2025-04-17 | $11.15 | $11.33 | $11.04 | $11.22 | $11.22 | 1,273,100 |
| 2025-04-16 | $11.35 | $11.40 | $11.00 | $11.15 | $11.15 | 1,684,200 |
| 2025-04-15 | $11.24 | $11.37 | $11.17 | $11.32 | $11.32 | 1,660,200 |
| 2025-04-14 | $11.39 | $11.41 | $11.16 | $11.25 | $11.25 | 1,741,800 |
| 2025-04-11 | $11.00 | $11.48 | $10.81 | $11.11 | $11.11 | 2,681,100 |
| 2025-04-10 | $10.80 | $11.15 | $10.80 | $11.04 | $11.04 | 2,589,940 |
| 2025-04-09 | $10.53 | $10.73 | $9.81 | $10.66 | $10.66 | 3,867,840 |
| 2025-04-08 | $10.65 | $11.04 | $10.34 | $10.59 | $10.59 | 5,238,460 |
| 2025-04-07 | $11.78 | $11.80 | $11.05 | $11.05 | $11.05 | 2,779,750 |
| 2025-04-03 | $12.20 | $12.37 | $12.10 | $12.28 | $12.28 | 1,954,130 |
| 2025-04-02 | $12.30 | $12.47 | $12.25 | $12.30 | $12.30 | 1,236,200 |
| 2025-04-01 | $12.14 | $12.36 | $12.07 | $12.30 | $12.30 | 2,319,360 |
| 2025-03-31 | $12.29 | $12.30 | $11.94 | $12.05 | $12.05 | 2,516,700 |
| 2025-03-28 | $12.64 | $12.64 | $12.29 | $12.30 | $12.30 | 2,185,400 |
| 2025-03-27 | $12.67 | $12.72 | $12.38 | $12.58 | $12.58 | 1,780,270 |
| 2025-03-26 | $12.38 | $12.63 | $12.38 | $12.59 | $12.59 | 2,020,300 |
| 2025-03-25 | $12.50 | $12.54 | $12.29 | $12.42 | $12.42 | 2,433,800 |
| 2025-03-24 | $12.51 | $12.53 | $12.15 | $12.49 | $12.49 | 3,037,400 |
| 2025-03-21 | $12.63 | $12.75 | $12.41 | $12.45 | $12.45 | 2,740,970 |
| 2025-03-20 | $12.63 | $12.79 | $12.57 | $12.65 | $12.65 | 2,307,700 |
| 2025-03-19 | $13.00 | $13.00 | $12.63 | $12.69 | $12.69 | 4,507,190 |
| 2025-03-18 | $12.68 | $13.18 | $12.62 | $12.97 | $12.97 | 7,260,970 |
| 2025-03-17 | $12.48 | $13.25 | $12.31 | $12.75 | $12.75 | 8,084,400 |
| 2025-03-14 | $11.96 | $12.39 | $11.96 | $12.38 | $12.38 | 3,271,180 |
| 2025-03-13 | $12.19 | $12.24 | $11.89 | $12.04 | $12.04 | 2,545,100 |
| 2025-03-12 | $12.29 | $12.34 | $12.18 | $12.28 | $12.28 | 1,955,000 |
| 2025-03-11 | $12.18 | $12.27 | $12.02 | $12.27 | $12.27 | 2,112,420 |
| 2025-03-10 | $12.30 | $12.45 | $12.16 | $12.24 | $12.24 | 1,842,310 |
| 2025-03-07 | $12.40 | $12.48 | $12.29 | $12.35 | $12.35 | 1,773,000 |
| 2025-03-06 | $12.34 | $12.47 | $12.16 | $12.38 | $12.38 | 2,403,820 |
| 2025-03-05 | $12.40 | $12.40 | $12.12 | $12.25 | $12.25 | 2,334,670 |
| 2025-03-04 | $12.24 | $12.36 | $12.21 | $12.31 | $12.31 | 1,886,180 |
| 2025-03-03 | $12.30 | $12.50 | $12.23 | $12.30 | $12.30 | 1,936,300 |
| 2025-02-28 | $12.58 | $12.61 | $12.24 | $12.29 | $12.29 | 2,513,000 |
| 2025-02-27 | $12.59 | $12.65 | $12.42 | $12.61 | $12.61 | 2,190,520 |
| 2025-02-26 | $12.55 | $12.68 | $12.54 | $12.60 | $12.60 | 2,337,770 |
| 2025-02-25 | $12.51 | $12.77 | $12.41 | $12.60 | $12.60 | 3,959,100 |
| 2025-02-24 | $12.21 | $12.68 | $12.12 | $12.61 | $12.61 | 5,428,080 |
| 2025-02-20 | $11.99 | $12.23 | $11.92 | $12.22 | $12.22 | 2,597,800 |
| 2025-02-19 | $11.78 | $12.00 | $11.77 | $11.99 | $11.99 | 2,211,610 |
| 2025-02-18 | $12.07 | $12.13 | $11.79 | $11.85 | $11.85 | 2,454,660 |
| 2025-02-17 | $12.20 | $12.20 | $12.00 | $12.07 | $12.07 | 2,390,640 |
| 2025-02-14 | $12.11 | $12.25 | $12.06 | $12.13 | $12.13 | 2,647,300 |
| 2025-02-13 | $12.05 | $12.30 | $12.01 | $12.14 | $12.14 | 4,713,400 |
| 2025-02-12 | $12.02 | $12.10 | $11.95 | $12.05 | $12.05 | 2,288,860 |
| 2025-02-11 | $12.01 | $12.16 | $11.93 | $12.08 | $12.08 | 2,617,120 |
| 2025-02-10 | $11.83 | $12.10 | $11.71 | $12.01 | $12.01 | 3,765,920 |
| 2025-02-07 | $11.84 | $12.02 | $11.70 | $11.83 | $11.83 | 4,672,560 |
| 2025-02-06 | $11.63 | $12.01 | $11.45 | $11.83 | $11.83 | 3,951,000 |
| 2025-02-05 | $11.77 | $11.83 | $11.55 | $11.58 | $11.58 | 2,552,220 |
| 2025-01-27 | $11.56 | $11.82 | $11.54 | $11.74 | $11.74 | 3,113,000 |
| 2025-01-24 | $11.36 | $11.56 | $11.25 | $11.56 | $11.56 | 2,987,000 |
| 2025-01-23 | $11.38 | $11.51 | $11.32 | $11.41 | $11.41 | 2,647,620 |
| 2025-01-22 | $11.36 | $11.44 | $11.20 | $11.30 | $11.30 | 2,280,910 |
| 2025-01-21 | $11.50 | $11.57 | $11.26 | $11.37 | $11.37 | 2,698,740 |
| 2025-01-20 | $11.34 | $11.55 | $11.22 | $11.50 | $11.50 | 3,576,010 |
| 2025-01-17 | $11.11 | $11.25 | $11.03 | $11.22 | $11.22 | 2,610,510 |
| 2025-01-16 | $11.10 | $11.33 | $11.03 | $11.16 | $11.16 | 3,011,160 |
| 2025-01-15 | $11.10 | $11.15 | $10.96 | $11.04 | $11.04 | 2,585,600 |
| 2025-01-14 | $10.77 | $11.09 | $10.77 | $11.09 | $11.09 | 3,787,600 |
| 2025-01-13 | $10.62 | $10.80 | $10.41 | $10.77 | $10.77 | 2,669,100 |
| 2025-01-09 | $10.90 | $11.15 | $10.83 | $11.00 | $11.00 | 3,030,160 |
| 2025-01-08 | $11.03 | $11.09 | $10.66 | $10.91 | $10.91 | 3,335,820 |
| 2025-01-07 | $10.88 | $11.03 | $10.77 | $11.03 | $11.03 | 3,009,210 |
| 2025-01-06 | $11.05 | $11.05 | $10.51 | $10.82 | $10.82 | 3,799,600 |
| 2025-01-03 | $11.45 | $11.56 | $10.84 | $10.90 | $10.90 | 4,680,920 |
| 2025-01-02 | $11.84 | $11.92 | $11.29 | $11.44 | $11.44 | 4,254,960 |
| 2024-12-31 | $12.09 | $12.15 | $11.79 | $11.82 | $11.82 | 2,718,700 |
| 2024-12-30 | $12.29 | $12.29 | $12.01 | $12.07 | $12.07 | 2,389,300 |
| 2024-12-27 | $12.10 | $12.35 | $12.00 | $12.29 | $12.29 | 4,094,100 |
| 2024-12-26 | $12.01 | $12.18 | $11.93 | $12.05 | $12.05 | 3,628,200 |
| 2024-12-25 | $12.28 | $12.30 | $11.82 | $12.01 | $12.01 | 4,920,950 |
| 2024-12-24 | $12.37 | $12.52 | $12.16 | $12.28 | $12.28 | 4,074,910 |
| 2024-12-23 | $13.25 | $13.26 | $12.30 | $12.39 | $12.39 | 5,588,270 |
| 2024-12-20 | $13.12 | $13.31 | $13.12 | $13.23 | $13.23 | 3,929,280 |
| 2024-12-19 | $13.19 | $13.30 | $13.03 | $13.18 | $13.18 | 4,928,700 |
| 2024-12-18 | $13.49 | $13.56 | $13.13 | $13.33 | $13.33 | 5,258,800 |
| 2024-12-17 | $13.87 | $13.99 | $13.27 | $13.36 | $13.36 | 8,611,160 |
| 2024-12-16 | $14.90 | $14.93 | $13.92 | $14.00 | $14.00 | 15,444,980 |
| 2024-12-13 | $15.76 | $15.96 | $14.68 | $14.76 | $14.76 | 23,447,690 |
| 2024-12-12 | $14.34 | $15.77 | $14.17 | $15.77 | $15.77 | 25,333,670 |
| 2024-12-11 | $14.19 | $14.59 | $14.15 | $14.34 | $14.34 | 8,023,620 |
| 2024-12-10 | $14.10 | $14.39 | $13.93 | $14.19 | $14.19 | 7,508,290 |
| 2024-12-09 | $13.65 | $13.96 | $13.56 | $13.90 | $13.90 | 5,133,220 |
| 2024-12-06 | $13.83 | $13.83 | $13.47 | $13.67 | $13.67 | 6,146,240 |
| 2024-12-05 | $13.10 | $14.10 | $13.10 | $13.86 | $13.86 | 10,903,640 |
| 2024-12-04 | $13.27 | $13.37 | $13.11 | $13.22 | $13.22 | 5,160,740 |
| 2024-12-03 | $13.01 | $13.29 | $12.88 | $13.25 | $13.25 | 5,699,900 |
| 2024-12-02 | $12.78 | $13.16 | $12.76 | $12.96 | $12.96 | 7,408,060 |
| 2024-11-29 | $12.60 | $12.76 | $12.42 | $12.60 | $12.60 | 4,009,000 |
| 2024-11-28 | $12.39 | $12.73 | $12.38 | $12.63 | $12.63 | 4,668,200 |
| 2024-11-27 | $12.22 | $12.47 | $12.02 | $12.45 | $12.45 | 2,974,290 |
| 2024-11-26 | $12.42 | $12.44 | $12.24 | $12.29 | $12.29 | 2,570,500 |
| 2024-11-25 | $12.60 | $12.82 | $12.20 | $12.44 | $12.44 | 4,488,210 |
| 2024-11-22 | $12.34 | $12.89 | $12.32 | $12.54 | $12.54 | 8,483,020 |
| 2024-11-21 | $12.33 | $12.58 | $12.19 | $12.45 | $12.45 | 3,519,300 |
| 2024-11-20 | $12.20 | $12.31 | $12.09 | $12.30 | $12.30 | 3,388,260 |
| 2024-11-19 | $12.00 | $12.20 | $11.89 | $12.20 | $12.20 | 2,966,000 |
| 2024-11-18 | $12.25 | $12.25 | $11.74 | $11.92 | $11.92 | 4,446,610 |
| 2024-11-15 | $12.51 | $12.59 | $12.09 | $12.16 | $12.16 | 4,775,010 |
| 2024-11-14 | $12.65 | $12.82 | $12.44 | $12.55 | $12.55 | 4,790,760 |
| 2024-11-13 | $12.67 | $12.81 | $12.39 | $12.66 | $12.66 | 4,850,630 |
| 2024-11-12 | $13.09 | $13.42 | $12.59 | $12.75 | $12.75 | 8,839,780 |
| 2024-11-11 | $12.60 | $13.40 | $12.55 | $13.04 | $13.04 | 11,119,690 |
| 2024-11-08 | $12.35 | $12.76 | $12.21 | $12.60 | $12.60 | 9,693,740 |
| 2024-11-07 | $12.10 | $12.31 | $12.03 | $12.29 | $12.29 | 4,881,810 |
| 2024-11-06 | $12.21 | $12.36 | $12.07 | $12.18 | $12.18 | 5,973,300 |
| 2024-11-05 | $12.11 | $12.36 | $12.03 | $12.28 | $12.28 | 7,536,770 |
| 2024-11-04 | $12.05 | $12.27 | $11.95 | $12.18 | $12.18 | 5,829,770 |
| 2024-11-01 | $12.25 | $12.68 | $11.90 | $12.10 | $12.10 | 7,739,660 |
| 2024-10-31 | $12.40 | $12.41 | $12.08 | $12.24 | $12.24 | 7,803,070 |
| 2024-10-30 | $12.56 | $12.70 | $12.25 | $12.41 | $12.41 | 8,825,840 |
| 2024-10-29 | $12.47 | $13.00 | $12.35 | $12.69 | $12.69 | 15,779,260 |
| 2024-10-28 | $12.25 | $12.87 | $11.95 | $12.55 | $12.55 | 15,719,990 |
| 2024-10-25 | $11.70 | $12.39 | $11.63 | $12.26 | $12.26 | 15,673,240 |
| 2024-10-24 | $11.40 | $11.57 | $11.32 | $11.51 | $11.51 | 4,034,130 |
| 2024-10-23 | $11.47 | $11.71 | $11.37 | $11.54 | $11.54 | 6,576,380 |
| 2024-10-22 | $11.65 | $11.65 | $11.33 | $11.47 | $11.47 | 7,488,480 |
| 2024-10-21 | $11.55 | $11.82 | $11.46 | $11.67 | $11.67 | 10,717,240 |
| 2024-10-18 | $11.47 | $12.06 | $11.00 | $11.56 | $11.56 | 14,677,940 |
| 2024-10-17 | $12.40 | $12.40 | $11.55 | $11.66 | $11.66 | 18,092,230 |
| 2024-10-16 | $12.01 | $12.52 | $11.70 | $12.52 | $12.52 | 20,279,470 |
| 2024-10-15 | $11.64 | $12.16 | $11.44 | $11.87 | $11.87 | 12,310,160 |
| 2024-10-14 | $11.40 | $11.85 | $11.10 | $11.63 | $11.63 | 9,841,580 |
| 2024-10-11 | $11.25 | $11.70 | $11.09 | $11.40 | $11.40 | 9,787,100 |
| 2024-10-10 | $10.78 | $11.91 | $10.71 | $11.40 | $11.40 | 11,997,300 |
| 2024-10-09 | $11.50 | $11.50 | $10.68 | $10.83 | $10.83 | 10,436,450 |
| 2024-10-08 | $12.77 | $12.77 | $11.40 | $11.87 | $11.87 | 17,946,370 |
| 2024-09-30 | $11.00 | $11.65 | $10.75 | $11.63 | $11.63 | 17,435,080 |
| 2024-09-27 | $10.59 | $10.88 | $10.40 | $10.79 | $10.79 | 11,031,090 |
| 2024-09-26 | $10.25 | $10.80 | $10.02 | $10.59 | $10.59 | 14,382,540 |
| 2024-09-25 | $10.30 | $11.21 | $10.04 | $10.06 | $10.06 | 16,445,950 |
| 2024-09-24 | $9.40 | $10.34 | $9.33 | $10.34 | $10.34 | 10,941,410 |
| 2024-09-23 | $9.33 | $9.54 | $9.25 | $9.40 | $9.40 | 2,660,100 |
| 2024-09-20 | $9.15 | $9.61 | $9.01 | $9.42 | $9.42 | 5,053,740 |
| 2024-09-19 | $8.96 | $9.48 | $8.92 | $9.21 | $9.21 | 2,018,100 |
| 2024-09-18 | $8.91 | $8.97 | $8.74 | $8.89 | $8.89 | 669,150 |
| 2024-09-13 | $9.07 | $9.10 | $8.86 | $8.86 | $8.86 | 859,350 |
| 2024-09-12 | $9.14 | $9.21 | $9.05 | $9.08 | $9.08 | 926,400 |
| 2024-09-11 | $9.11 | $9.18 | $9.07 | $9.14 | $9.14 | 558,200 |
| 2024-09-10 | $9.10 | $9.15 | $9.00 | $9.13 | $9.13 | 869,200 |
| 2024-09-09 | $9.09 | $9.13 | $9.00 | $9.10 | $9.10 | 665,900 |
| 2024-09-06 | $9.16 | $9.23 | $9.05 | $9.10 | $9.10 | 799,700 |
| 2024-09-05 | $9.14 | $9.23 | $9.10 | $9.21 | $9.21 | 955,600 |
| 2024-09-04 | $9.07 | $9.19 | $9.06 | $9.14 | $9.14 | 790,300 |
| 2024-09-03 | $9.00 | $9.18 | $9.00 | $9.18 | $9.18 | 1,532,630 |
| 2024-09-02 | $9.17 | $9.17 | $9.01 | $9.02 | $9.02 | 1,114,070 |
| 2024-08-30 | $8.97 | $9.18 | $8.94 | $9.06 | $9.06 | 1,597,920 |
| 2024-08-29 | $8.81 | $9.01 | $8.71 | $8.99 | $8.99 | 1,484,280 |
| 2024-08-28 | $8.72 | $8.90 | $8.72 | $8.80 | $8.80 | 1,071,370 |
| 2024-08-27 | $9.01 | $9.01 | $8.80 | $8.81 | $8.81 | 1,191,400 |
| 2024-08-26 | $8.85 | $9.08 | $8.72 | $8.97 | $8.97 | 1,565,200 |
| 2024-08-23 | $8.80 | $8.92 | $8.80 | $8.81 | $8.81 | 1,003,300 |
| 2024-08-22 | $9.16 | $9.17 | $8.82 | $8.85 | $8.85 | 1,316,500 |
| 2024-08-21 | $9.14 | $9.18 | $9.05 | $9.15 | $9.15 | 708,650 |
| 2024-08-20 | $9.31 | $9.32 | $9.02 | $9.15 | $9.15 | 1,048,320 |
| 2024-08-19 | $9.26 | $9.38 | $9.24 | $9.33 | $9.33 | 1,416,350 |
| 2024-08-16 | $9.28 | $9.32 | $9.23 | $9.26 | $9.26 | 792,980 |
| 2024-08-15 | $9.20 | $9.34 | $9.10 | $9.30 | $9.30 | 1,699,020 |
| 2024-08-14 | $9.21 | $9.23 | $9.11 | $9.17 | $9.17 | 942,400 |
| 2024-08-13 | $9.12 | $9.21 | $9.02 | $9.21 | $9.21 | 1,071,200 |
| 2024-08-12 | $9.15 | $9.16 | $9.05 | $9.10 | $9.10 | 805,400 |
| 2024-08-09 | $9.20 | $9.30 | $9.10 | $9.12 | $9.12 | 1,037,800 |
| 2024-08-08 | $9.15 | $9.22 | $9.04 | $9.16 | $9.16 | 1,462,300 |
| 2024-08-07 | $9.26 | $9.27 | $9.13 | $9.18 | $9.18 | 1,069,400 |
| 2024-08-06 | $9.15 | $9.26 | $9.13 | $9.24 | $9.24 | 1,378,620 |
| 2024-08-05 | $9.30 | $9.41 | $9.09 | $9.14 | $9.14 | 2,337,970 |
| 2024-08-02 | $9.39 | $9.42 | $9.31 | $9.35 | $9.35 | 1,648,980 |
| 2024-08-01 | $9.53 | $9.60 | $9.31 | $9.41 | $9.41 | 2,921,800 |
| 2024-07-31 | $9.30 | $9.57 | $9.26 | $9.53 | $9.53 | 3,450,310 |
| 2024-07-30 | $9.27 | $9.35 | $9.18 | $9.30 | $9.30 | 1,521,290 |
| 2024-07-29 | $9.60 | $9.60 | $9.26 | $9.30 | $9.30 | 2,292,730 |
| 2024-07-26 | $9.41 | $9.65 | $9.41 | $9.61 | $9.61 | 1,743,840 |
| 2024-07-25 | $9.39 | $9.52 | $9.19 | $9.41 | $9.41 | 1,841,100 |
| 2024-07-24 | $9.77 | $9.82 | $9.33 | $9.38 | $9.38 | 2,051,580 |
| 2024-07-23 | $9.91 | $10.02 | $9.78 | $9.78 | $9.78 | 1,198,940 |
| 2024-07-22 | $10.00 | $10.05 | $9.91 | $9.97 | $9.97 | 1,411,340 |
| 2024-07-19 | $10.00 | $10.09 | $9.97 | $9.99 | $9.99 | 1,158,100 |
| 2024-07-18 | $9.84 | $10.06 | $9.73 | $10.03 | $10.03 | 2,415,500 |
| 2024-07-17 | $9.81 | $9.93 | $9.81 | $9.83 | $9.83 | 1,496,860 |
| 2024-07-16 | $9.98 | $10.00 | $9.75 | $9.83 | $9.83 | 2,066,540 |
| 2024-07-15 | $10.18 | $10.18 | $9.96 | $9.99 | $9.99 | 1,828,840 |
| 2024-07-12 | $10.26 | $10.32 | $10.13 | $10.15 | $10.15 | 1,720,400 |
| 2024-07-11 | $10.28 | $10.34 | $10.16 | $10.29 | $10.29 | 2,323,700 |
| 2024-07-10 | $10.30 | $10.44 | $10.09 | $10.10 | $10.10 | 2,546,400 |
| 2024-07-09 | $10.50 | $10.60 | $10.13 | $10.43 | $10.43 | 2,976,940 |
| 2024-07-08 | $11.15 | $11.17 | $10.44 | $10.53 | $10.53 | 4,093,430 |
| 2024-07-05 | $11.12 | $11.25 | $11.02 | $11.22 | $11.22 | 1,629,680 |
| 2024-07-04 | $11.16 | $11.29 | $11.11 | $11.12 | $11.12 | 1,862,980 |
| 2024-07-03 | $11.40 | $11.45 | $11.20 | $11.23 | $11.23 | 2,706,360 |
| 2024-07-02 | $11.60 | $11.65 | $11.31 | $11.48 | $11.48 | 7,079,860 |
| 2024-07-01 | $11.19 | $12.44 | $11.02 | $12.11 | $12.11 | 8,135,000 |
| 2024-06-28 | $11.48 | $11.54 | $11.23 | $11.31 | $11.31 | 4,022,350 |
| 2024-06-27 | $12.10 | $12.10 | $11.54 | $11.64 | $11.64 | 6,486,960 |
| 2024-06-26 | $12.54 | $13.48 | $12.43 | $13.45 | $13.45 | 11,084,590 |
| 2024-06-25 | $12.55 | $12.70 | $12.31 | $12.53 | $12.53 | 2,723,090 |
| 2024-06-24 | $12.74 | $12.90 | $12.49 | $12.62 | $12.62 | 2,616,050 |
| 2024-06-21 | $12.47 | $12.73 | $12.41 | $12.70 | $12.70 | 2,672,360 |
| 2024-06-20 | $12.54 | $12.63 | $12.34 | $12.39 | $12.39 | 2,219,170 |
| 2024-06-19 | $12.33 | $12.50 | $12.29 | $12.46 | $12.46 | 1,731,320 |
| 2024-06-18 | $12.23 | $12.35 | $12.13 | $12.33 | $12.33 | 1,261,840 |
| 2024-06-17 | $12.24 | $12.29 | $12.08 | $12.26 | $12.26 | 1,187,290 |
| 2024-06-14 | $12.35 | $12.35 | $12.15 | $12.25 | $12.25 | 1,426,350 |
| 2024-06-13 | $12.32 | $12.45 | $12.29 | $12.31 | $12.31 | 1,421,570 |
| 2024-06-12 | $12.24 | $12.46 | $12.14 | $12.37 | $12.37 | 1,894,380 |
| 2024-06-11 | $12.91 | $12.91 | $12.01 | $12.30 | $12.30 | 5,213,540 |
| 2024-06-07 | $12.84 | $13.02 | $12.64 | $12.93 | $12.93 | 1,763,860 |
| 2024-06-06 | $12.69 | $12.92 | $12.43 | $12.80 | $12.80 | 3,080,370 |
| 2024-06-05 | $13.21 | $13.21 | $12.71 | $12.74 | $12.74 | 2,833,800 |
| 2024-06-04 | $13.16 | $13.25 | $13.06 | $13.22 | $13.22 | 1,810,750 |
| 2024-06-03 | $13.22 | $13.48 | $13.07 | $13.25 | $13.25 | 3,185,220 |
| 2024-05-31 | $13.29 | $13.41 | $13.23 | $13.33 | $13.33 | 2,234,980 |
| 2024-05-30 | $13.09 | $13.76 | $13.05 | $13.39 | $13.39 | 3,729,650 |
| 2024-05-29 | $13.10 | $13.18 | $12.98 | $13.16 | $13.16 | 1,458,670 |
| 2024-05-28 | $13.25 | $13.33 | $13.07 | $13.10 | $13.10 | 1,889,930 |
| 2024-05-27 | $13.17 | $13.30 | $13.08 | $13.29 | $13.29 | 1,949,420 |
| 2024-05-24 | $13.29 | $13.35 | $13.07 | $13.17 | $13.17 | 2,701,120 |
| 2024-05-23 | $13.46 | $13.46 | $13.15 | $13.27 | $13.27 | 2,308,860 |
| 2024-05-22 | $13.48 | $13.65 | $13.42 | $13.47 | $13.47 | 3,642,020 |
| 2024-05-21 | $13.26 | $13.65 | $13.19 | $13.44 | $13.44 | 4,865,470 |
| 2024-05-20 | $13.33 | $13.40 | $13.23 | $13.26 | $13.26 | 2,685,290 |
| 2024-05-17 | $13.12 | $13.23 | $13.04 | $13.23 | $13.23 | 2,217,300 |
| 2024-05-16 | $13.12 | $13.21 | $13.03 | $13.09 | $13.09 | 2,634,900 |
| 2024-05-15 | $13.14 | $13.28 | $13.09 | $13.12 | $13.12 | 2,502,990 |
| 2024-05-14 | $13.29 | $13.30 | $13.12 | $13.20 | $13.20 | 2,741,660 |
| 2024-05-13 | $13.25 | $13.34 | $13.03 | $13.25 | $13.25 | 2,856,320 |
| 2024-05-10 | $13.27 | $13.52 | $13.19 | $13.21 | $13.21 | 4,815,060 |
| 2024-05-09 | $13.13 | $13.32 | $13.06 | $13.32 | $13.32 | 4,988,990 |
| 2024-05-08 | $12.99 | $13.20 | $12.92 | $13.14 | $13.14 | 5,248,840 |
| 2024-05-07 | $12.97 | $13.09 | $12.89 | $12.98 | $12.98 | 3,313,390 |
| 2024-05-06 | $12.58 | $13.12 | $12.58 | $13.03 | $13.03 | 6,229,980 |
| 2024-04-30 | $12.69 | $12.97 | $12.57 | $12.57 | $12.57 | 5,024,200 |
| 2024-04-29 | $12.75 | $12.78 | $12.23 | $12.69 | $12.69 | 9,028,510 |
| 2024-04-26 | $13.28 | $13.56 | $13.06 | $13.06 | $13.06 | 9,472,480 |
| 2024-04-25 | $12.56 | $13.06 | $12.56 | $12.94 | $12.94 | 3,553,170 |
| 2024-04-24 | $12.70 | $12.77 | $12.53 | $12.63 | $12.63 | 3,104,410 |
| 2024-04-23 | $12.80 | $12.93 | $12.73 | $12.77 | $12.77 | 2,423,810 |
| 2024-04-22 | $13.10 | $13.12 | $12.79 | $12.84 | $12.84 | 4,150,860 |
| 2024-04-19 | $13.08 | $13.23 | $12.97 | $13.13 | $13.13 | 5,195,400 |
| 2024-04-18 | $13.00 | $13.38 | $12.81 | $13.23 | $13.23 | 7,624,970 |
| 2024-04-17 | $12.79 | $13.09 | $12.68 | $13.03 | $13.03 | 7,699,740 |
| 2024-04-16 | $12.80 | $12.94 | $12.28 | $12.58 | $12.58 | 6,783,800 |
| 2024-04-15 | $12.52 | $13.00 | $12.52 | $12.99 | $12.99 | 8,507,320 |
| 2024-04-12 | $12.10 | $12.85 | $12.05 | $12.45 | $12.45 | 5,674,770 |
| 2024-04-11 | $12.01 | $12.12 | $11.82 | $12.03 | $12.03 | 1,434,540 |
| 2024-04-10 | $12.10 | $12.20 | $11.88 | $11.99 | $11.99 | 2,092,570 |
| 2024-04-09 | $12.12 | $12.23 | $12.08 | $12.17 | $12.17 | 1,385,370 |
| 2024-04-08 | $12.46 | $12.47 | $12.08 | $12.10 | $12.10 | 1,900,770 |
| 2024-04-03 | $12.52 | $12.52 | $12.24 | $12.36 | $12.36 | 1,913,380 |
| 2024-04-02 | $12.57 | $12.57 | $12.42 | $12.48 | $12.48 | 2,118,970 |
| 2024-04-01 | $12.45 | $12.57 | $12.43 | $12.54 | $12.54 | 2,068,480 |
| 2024-03-29 | $12.08 | $12.45 | $12.04 | $12.41 | $12.41 | 2,083,980 |
| 2024-03-28 | $12.07 | $12.22 | $12.01 | $12.14 | $12.14 | 2,198,560 |
| 2024-03-27 | $12.19 | $12.23 | $12.03 | $12.05 | $12.05 | 1,267,640 |
| 2024-03-26 | $12.16 | $12.31 | $12.02 | $12.19 | $12.19 | 1,386,530 |
| 2024-03-25 | $12.39 | $12.44 | $12.15 | $12.15 | $12.15 | 1,634,310 |
| 2024-03-22 | $12.71 | $12.74 | $12.40 | $12.42 | $12.42 | 2,629,660 |
| 2024-03-21 | $12.73 | $12.78 | $12.59 | $12.69 | $12.69 | 1,857,700 |
| 2024-03-20 | $12.63 | $12.77 | $12.55 | $12.74 | $12.74 | 1,909,050 |
| 2024-03-19 | $12.81 | $12.86 | $12.66 | $12.66 | $12.66 | 1,999,220 |
| 2024-03-18 | $12.65 | $12.88 | $12.65 | $12.83 | $12.83 | 2,680,480 |
| 2024-03-15 | $12.62 | $12.72 | $12.52 | $12.68 | $12.68 | 2,172,030 |
| 2024-03-14 | $12.78 | $12.91 | $12.48 | $12.65 | $12.65 | 4,120,510 |
| 2024-03-13 | $13.05 | $13.12 | $12.84 | $12.96 | $12.96 | 2,822,500 |
| 2024-03-12 | $12.83 | $13.18 | $12.81 | $13.11 | $13.11 | 4,315,300 |
| 2024-03-11 | $12.79 | $12.86 | $12.73 | $12.86 | $12.86 | 2,154,620 |
| 2024-03-08 | $12.73 | $12.84 | $12.63 | $12.80 | $12.80 | 1,958,040 |
| 2024-03-07 | $12.74 | $12.93 | $12.68 | $12.78 | $12.78 | 2,662,970 |
| 2024-03-06 | $12.69 | $12.83 | $12.60 | $12.72 | $12.72 | 2,130,810 |
| 2024-03-05 | $12.73 | $13.09 | $12.69 | $12.74 | $12.74 | 3,326,200 |
| 2024-03-04 | $12.86 | $12.89 | $12.67 | $12.82 | $12.82 | 2,091,960 |
| 2024-03-01 | $12.84 | $12.87 | $12.62 | $12.79 | $12.79 | 2,912,500 |
| 2024-02-29 | $12.40 | $12.84 | $12.40 | $12.82 | $12.82 | 2,977,500 |
| 2024-02-28 | $12.98 | $13.14 | $12.41 | $12.41 | $12.41 | 5,390,480 |
| 2024-02-27 | $12.74 | $12.96 | $12.60 | $12.96 | $12.96 | 3,007,000 |
| 2024-02-26 | $12.55 | $13.05 | $12.55 | $12.79 | $12.79 | 4,609,130 |
| 2024-02-23 | $12.39 | $12.53 | $12.31 | $12.53 | $12.53 | 2,478,490 |
| 2024-02-22 | $12.30 | $12.42 | $12.24 | $12.40 | $12.40 | 2,050,820 |
| 2024-02-21 | $12.16 | $12.58 | $12.16 | $12.32 | $12.32 | 3,186,300 |
| 2024-02-20 | $12.20 | $12.35 | $12.08 | $12.28 | $12.28 | 1,990,860 |
| 2024-02-19 | $12.23 | $12.49 | $11.99 | $12.36 | $12.36 | 4,671,310 |
| 2024-02-08 | $11.14 | $12.25 | $11.14 | $12.25 | $12.25 | 5,255,150 |
| 2024-02-07 | $11.40 | $11.54 | $11.02 | $11.14 | $11.14 | 3,429,920 |
| 2024-02-06 | $10.70 | $11.53 | $10.51 | $11.38 | $11.38 | 2,894,340 |
| 2024-02-05 | $11.41 | $11.41 | $10.61 | $10.84 | $10.84 | 3,221,680 |
| 2024-02-02 | $11.82 | $11.95 | $11.02 | $11.43 | $11.43 | 3,016,070 |
| 2024-02-01 | $12.23 | $12.23 | $11.66 | $11.83 | $11.83 | 2,852,160 |
| 2024-01-31 | $12.05 | $12.35 | $12.05 | $12.18 | $12.18 | 1,916,510 |
| 2024-01-30 | $12.57 | $12.57 | $12.17 | $12.22 | $12.22 | 2,626,960 |
| 2024-01-29 | $12.55 | $12.75 | $12.46 | $12.63 | $12.63 | 3,181,740 |
| 2024-01-26 | $12.55 | $12.75 | $12.46 | $12.55 | $12.55 | 3,065,800 |
| 2024-01-25 | $11.85 | $12.68 | $11.79 | $12.58 | $12.58 | 4,174,300 |
| 2024-01-24 | $11.95 | $12.00 | $11.35 | $11.85 | $11.85 | 2,679,000 |
| 2024-01-23 | $11.80 | $11.89 | $11.40 | $11.84 | $11.84 | 3,266,000 |
| 2024-01-22 | $12.60 | $12.64 | $11.59 | $11.78 | $11.78 | 4,601,700 |
| 2024-01-19 | $13.04 | $13.16 | $12.66 | $12.68 | $12.68 | 3,541,400 |
| 2024-01-18 | $13.13 | $13.19 | $12.67 | $13.10 | $13.10 | 3,710,000 |
| 2024-01-17 | $13.35 | $13.65 | $13.20 | $13.23 | $13.23 | 4,352,900 |
| 2024-01-16 | $13.36 | $13.40 | $13.15 | $13.35 | $13.35 | 2,172,530 |
| 2024-01-15 | $13.16 | $13.43 | $13.03 | $13.36 | $13.36 | 3,061,610 |
| 2024-01-12 | $13.28 | $13.36 | $13.11 | $13.14 | $13.14 | 1,787,440 |
| 2024-01-11 | $13.15 | $13.34 | $13.03 | $13.26 | $13.26 | 1,597,350 |
| 2024-01-10 | $13.12 | $13.35 | $13.11 | $13.15 | $13.15 | 1,808,910 |
| 2024-01-09 | $13.10 | $13.30 | $13.01 | $13.23 | $13.23 | 2,020,300 |
| 2024-01-08 | $13.22 | $13.25 | $13.00 | $13.00 | $13.00 | 1,854,400 |
| 2024-01-05 | $13.28 | $13.40 | $13.17 | $13.23 | $13.23 | 2,517,700 |
| 2024-01-04 | $13.30 | $13.34 | $13.22 | $13.31 | $13.31 | 1,689,320 |
| 2024-01-03 | $13.32 | $13.45 | $13.22 | $13.28 | $13.28 | 2,123,440 |
| 2024-01-02 | $13.01 | $13.47 | $13.01 | $13.38 | $13.38 | 3,811,000 |
| 2024-01-01 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2023-12-29 | $12.86 | $13.06 | $12.84 | $13.04 | $13.04 | 1,610,120 |
| 2023-12-28 | $12.63 | $12.91 | $12.57 | $12.87 | $12.87 | 1,397,300 |
| 2023-12-27 | $12.67 | $12.72 | $12.48 | $12.65 | $12.65 | 1,267,640 |
| 2023-12-26 | $12.67 | $12.72 | $12.57 | $12.67 | $12.67 | 1,350,900 |
| 2023-12-25 | $12.80 | $12.81 | $12.54 | $12.66 | $12.66 | 1,600,920 |
| 2023-12-22 | $12.83 | $12.95 | $12.71 | $12.77 | $12.77 | 1,261,740 |
| 2023-12-21 | $12.72 | $12.94 | $12.53 | $12.86 | $12.86 | 1,637,680 |
| 2023-12-20 | $12.87 | $13.08 | $12.78 | $12.78 | $12.78 | 1,701,900 |
| 2023-12-19 | $12.68 | $12.91 | $12.68 | $12.86 | $12.86 | 1,495,540 |
| 2023-12-18 | $12.91 | $12.95 | $12.75 | $12.77 | $12.77 | 1,507,500 |
| 2023-12-15 | $12.91 | $12.99 | $12.80 | $12.84 | $12.84 | 1,107,500 |
| 2023-12-14 | $12.90 | $13.03 | $12.87 | $12.90 | $12.90 | 999,800 |
| 2023-12-13 | $12.95 | $13.09 | $12.86 | $12.90 | $12.90 | 1,476,900 |
| 2023-12-12 | $12.96 | $12.97 | $12.86 | $12.95 | $12.95 | 822,760 |
| 2023-12-11 | $12.76 | $13.00 | $12.70 | $12.91 | $12.91 | 2,021,030 |
| 2023-12-08 | $13.09 | $13.22 | $12.80 | $12.82 | $12.82 | 2,057,400 |
| 2023-12-07 | $13.14 | $13.20 | $13.02 | $13.11 | $13.11 | 1,299,910 |
| 2023-12-06 | $13.02 | $13.26 | $13.00 | $13.14 | $13.14 | 1,356,380 |
| 2023-12-05 | $13.22 | $13.35 | $13.09 | $13.09 | $13.09 | 1,858,620 |
| 2023-12-04 | $13.32 | $13.39 | $13.27 | $13.30 | $13.30 | 1,263,900 |
| 2023-12-01 | $13.36 | $13.37 | $13.19 | $13.33 | $13.33 | 1,850,500 |
| 2023-11-30 | $13.60 | $13.62 | $13.25 | $13.38 | $13.38 | 3,515,520 |
| 2023-11-29 | $13.58 | $14.07 | $13.52 | $13.73 | $13.73 | 4,253,690 |
| 2023-11-28 | $13.45 | $13.62 | $13.32 | $13.60 | $13.60 | 1,567,500 |
| 2023-11-27 | $13.42 | $13.53 | $13.24 | $13.45 | $13.45 | 2,301,380 |
| 2023-11-24 | $13.67 | $13.67 | $13.39 | $13.43 | $13.43 | 1,827,480 |
| 2023-11-23 | $13.47 | $13.66 | $13.45 | $13.63 | $13.63 | 1,560,300 |
| 2023-11-22 | $13.58 | $13.70 | $13.35 | $13.50 | $13.50 | 1,738,180 |
| 2023-11-21 | $13.79 | $13.79 | $13.55 | $13.61 | $13.61 | 1,900,080 |
| 2023-11-20 | $13.53 | $13.73 | $13.49 | $13.70 | $13.70 | 1,980,890 |
| 2023-11-17 | $13.31 | $13.53 | $13.20 | $13.51 | $13.51 | 2,398,140 |
| 2023-11-16 | $13.40 | $13.42 | $13.24 | $13.25 | $13.25 | 1,652,950 |
| 2023-11-15 | $13.17 | $13.43 | $13.15 | $13.43 | $13.43 | 3,096,000 |
| 2023-11-14 | $13.17 | $13.22 | $13.11 | $13.15 | $13.15 | 1,510,510 |
| 2023-11-13 | $13.10 | $13.16 | $13.02 | $13.15 | $13.15 | 1,601,280 |
| 2023-11-10 | $13.02 | $13.04 | $12.89 | $13.03 | $13.03 | 1,548,410 |
| 2023-11-09 | $13.09 | $13.20 | $12.98 | $13.04 | $13.04 | 1,780,420 |
| 2023-11-08 | $13.23 | $13.23 | $12.97 | $13.09 | $13.09 | 2,577,770 |
| 2023-11-07 | $13.26 | $13.30 | $13.15 | $13.21 | $13.21 | 2,230,340 |
| 2023-11-06 | $13.30 | $13.41 | $13.24 | $13.30 | $13.30 | 2,009,200 |
| 2023-11-03 | $13.00 | $13.28 | $12.99 | $13.24 | $13.24 | 1,961,900 |
| 2023-11-02 | $13.19 | $13.28 | $12.98 | $13.00 | $13.00 | 2,281,650 |
| 2023-11-01 | $13.17 | $13.35 | $13.11 | $13.27 | $13.27 | 2,191,450 |
| 2023-10-31 | $13.05 | $13.37 | $13.00 | $13.20 | $13.20 | 3,314,470 |
| 2023-10-30 | $12.88 | $13.06 | $12.84 | $13.04 | $13.04 | 2,112,510 |
| 2023-10-27 | $12.71 | $13.03 | $12.59 | $12.92 | $12.92 | 2,979,700 |
| 2023-10-26 | $12.58 | $12.76 | $12.34 | $12.73 | $12.73 | 3,547,460 |
| 2023-10-25 | $12.48 | $12.75 | $12.48 | $12.62 | $12.62 | 2,622,170 |
| 2023-10-24 | $12.13 | $12.47 | $12.02 | $12.45 | $12.45 | 3,102,210 |
| 2023-10-23 | $12.74 | $12.80 | $11.97 | $12.09 | $12.09 | 5,498,660 |
| 2023-10-20 | $12.93 | $13.14 | $12.68 | $12.84 | $12.84 | 3,371,940 |
| 2023-10-19 | $12.80 | $13.14 | $12.68 | $13.12 | $13.12 | 6,143,580 |
| 2023-10-18 | $13.76 | $13.76 | $13.12 | $13.12 | $13.12 | 5,249,000 |
| 2023-10-17 | $14.55 | $14.65 | $14.40 | $14.58 | $14.58 | 1,738,440 |
| 2023-10-16 | $14.60 | $14.66 | $14.42 | $14.50 | $14.50 | 2,437,000 |
| 2023-10-13 | $15.00 | $15.05 | $14.61 | $14.64 | $14.64 | 2,815,600 |
| 2023-10-12 | $14.81 | $15.04 | $14.73 | $14.98 | $14.98 | 2,467,140 |
| 2023-10-11 | $14.94 | $14.98 | $14.68 | $14.76 | $14.76 | 2,127,820 |
| 2023-10-10 | $15.12 | $15.15 | $14.86 | $14.88 | $14.88 | 2,303,100 |
| 2023-10-09 | $15.19 | $15.32 | $14.91 | $15.14 | $15.14 | 4,265,930 |
| 2023-09-28 | $14.65 | $15.35 | $14.59 | $15.21 | $15.21 | 5,698,470 |
| 2023-09-27 | $14.40 | $14.65 | $14.36 | $14.58 | $14.58 | 2,096,820 |
| 2023-09-26 | $14.35 | $14.48 | $14.30 | $14.45 | $14.45 | 2,278,770 |
| 2023-09-25 | $14.57 | $14.59 | $14.10 | $14.43 | $14.43 | 4,466,230 |
| 2023-09-22 | $15.57 | $15.66 | $15.22 | $15.59 | $14.59 | 4,615,370 |
| 2023-09-21 | $15.67 | $15.99 | $15.55 | $15.60 | $14.60 | 3,868,050 |
| 2023-09-20 | $15.65 | $16.01 | $15.44 | $15.74 | $14.73 | 4,353,600 |
| 2023-09-19 | $15.78 | $15.99 | $15.69 | $15.74 | $14.73 | 5,217,080 |
| 2023-09-18 | $15.54 | $15.80 | $15.34 | $15.73 | $14.72 | 4,826,250 |
| 2023-09-15 | $15.51 | $15.67 | $15.46 | $15.60 | $14.60 | 4,605,810 |
| 2023-09-14 | $15.52 | $15.58 | $15.32 | $15.51 | $14.51 | 2,835,040 |
| 2023-09-13 | $15.68 | $15.71 | $15.43 | $15.52 | $14.52 | 3,154,460 |
| 2023-09-12 | $15.68 | $15.70 | $15.56 | $15.63 | $14.63 | 2,351,290 |
| 2023-09-11 | $15.52 | $15.77 | $15.52 | $15.72 | $14.71 | 3,225,720 |
| 2023-09-08 | $15.66 | $15.79 | $15.52 | $15.61 | $14.61 | 3,555,670 |
| 2023-09-07 | $15.98 | $16.03 | $15.60 | $15.63 | $14.63 | 4,712,860 |
| 2023-09-06 | $16.19 | $16.19 | $15.80 | $16.04 | $15.01 | 5,969,190 |
| 2023-09-05 | $16.71 | $16.72 | $16.10 | $16.24 | $15.20 | 8,992,740 |
| 2023-09-04 | $16.75 | $16.85 | $16.33 | $16.81 | $15.73 | 8,697,210 |
| 2023-09-01 | $15.68 | $17.00 | $15.42 | $16.53 | $15.47 | 13,851,900 |
| 2023-08-31 | $15.62 | $15.74 | $15.37 | $15.58 | $14.58 | 7,281,870 |
| 2023-08-30 | $14.77 | $15.66 | $14.74 | $15.60 | $14.60 | 10,974,220 |
| 2023-08-29 | $14.36 | $14.83 | $14.32 | $14.78 | $13.83 | 4,704,140 |
| 2023-08-28 | $14.90 | $14.91 | $14.40 | $14.44 | $13.51 | 5,211,860 |
| 2023-08-25 | $14.47 | $14.64 | $14.37 | $14.39 | $13.47 | 3,757,720 |
| 2023-08-24 | $14.24 | $14.66 | $14.06 | $14.55 | $13.62 | 5,260,150 |
| 2023-08-23 | $14.13 | $14.35 | $14.04 | $14.22 | $13.31 | 3,144,030 |
| 2023-08-22 | $14.13 | $14.18 | $13.92 | $14.16 | $13.25 | 2,783,680 |
| 2023-08-21 | $14.45 | $14.45 | $14.05 | $14.10 | $13.19 | 3,454,900 |
| 2023-08-18 | $14.48 | $14.54 | $14.19 | $14.27 | $13.35 | 5,797,780 |
| 2023-08-17 | $13.87 | $14.23 | $13.75 | $14.22 | $13.31 | 4,131,330 |
| 2023-08-16 | $13.88 | $13.98 | $13.78 | $13.84 | $12.95 | 1,533,130 |
| 2023-08-15 | $13.81 | $14.02 | $13.79 | $13.98 | $13.08 | 1,628,210 |
| 2023-08-14 | $13.80 | $13.86 | $13.68 | $13.86 | $12.97 | 1,305,530 |
| 2023-08-11 | $14.07 | $14.08 | $13.81 | $13.85 | $12.96 | 1,457,790 |
| 2023-08-10 | $13.86 | $14.09 | $13.83 | $14.00 | $13.10 | 1,667,510 |
| 2023-08-09 | $13.86 | $13.96 | $13.79 | $13.89 | $13.00 | 1,618,660 |
| 2023-08-08 | $14.12 | $14.25 | $13.84 | $13.87 | $12.98 | 3,321,910 |
| 2023-08-07 | $14.33 | $14.33 | $14.12 | $14.16 | $13.25 | 2,082,300 |
| 2023-08-04 | $14.31 | $14.43 | $14.27 | $14.31 | $14.31 | 2,311,760 |
| 2023-08-03 | $14.55 | $14.56 | $14.26 | $14.28 | $14.28 | 4,035,210 |
| 2023-08-02 | $14.52 | $14.52 | $14.20 | $14.25 | $14.25 | 2,383,840 |
| 2023-08-01 | $14.40 | $14.54 | $14.25 | $14.50 | $14.50 | 2,870,770 |
| 2023-07-31 | $14.27 | $14.53 | $14.26 | $14.40 | $14.40 | 2,488,490 |
| 2023-07-28 | $14.17 | $14.31 | $14.02 | $14.26 | $14.26 | 2,534,450 |
| 2023-07-27 | $14.28 | $14.40 | $14.11 | $14.17 | $14.17 | 2,150,240 |
| 2023-07-26 | $14.56 | $14.56 | $14.21 | $14.29 | $14.29 | 2,299,220 |
| 2023-07-25 | $14.20 | $14.54 | $14.20 | $14.52 | $14.52 | 2,458,280 |
| 2023-07-24 | $14.35 | $14.41 | $14.14 | $14.19 | $14.19 | 2,230,440 |
| 2023-07-21 | $14.40 | $14.55 | $14.23 | $14.38 | $14.38 | 2,717,670 |
| 2023-07-20 | $14.83 | $14.84 | $14.40 | $14.44 | $14.44 | 3,609,710 |
| 2023-07-19 | $14.80 | $14.88 | $14.66 | $14.79 | $14.79 | 2,825,710 |
| 2023-07-18 | $14.67 | $14.94 | $14.59 | $14.78 | $14.78 | 3,325,170 |
| 2023-07-17 | $14.70 | $14.70 | $14.51 | $14.59 | $14.59 | 2,222,940 |
| 2023-07-14 | $14.56 | $14.78 | $14.47 | $14.71 | $14.71 | 3,588,820 |
| 2023-07-13 | $14.25 | $14.59 | $14.25 | $14.57 | $14.57 | 4,299,000 |
| 2023-07-12 | $15.05 | $15.10 | $14.39 | $14.43 | $14.43 | 9,317,040 |
| 2023-07-11 | $14.59 | $14.81 | $14.51 | $14.80 | $14.80 | 3,015,510 |
| 2023-07-10 | $14.48 | $14.66 | $14.43 | $14.54 | $14.54 | 2,444,780 |
| 2023-07-07 | $14.60 | $14.62 | $14.33 | $14.48 | $14.48 | 2,645,600 |
| 2023-07-06 | $14.68 | $14.84 | $14.54 | $14.63 | $14.63 | 3,624,010 |
| 2023-07-05 | $14.83 | $14.89 | $14.68 | $14.72 | $14.72 | 3,683,460 |
| 2023-07-04 | $14.76 | $15.00 | $14.76 | $14.89 | $14.89 | 3,382,380 |
| 2023-07-03 | $14.76 | $15.13 | $14.76 | $14.85 | $14.85 | 5,311,010 |
| 2023-06-30 | $14.75 | $14.88 | $14.67 | $14.82 | $14.82 | 4,001,120 |
| 2023-06-29 | $14.51 | $14.88 | $14.51 | $14.64 | $14.64 | 5,550,790 |
| 2023-06-28 | $14.77 | $14.97 | $14.54 | $14.59 | $14.59 | 6,786,310 |
| 2023-06-27 | $14.60 | $14.82 | $14.45 | $14.82 | $14.82 | 6,939,960 |
| 2023-06-26 | $14.22 | $14.80 | $14.20 | $14.66 | $14.66 | 8,200,910 |
| 2023-06-21 | $14.13 | $14.42 | $14.12 | $14.23 | $14.23 | 4,755,910 |
| 2023-06-20 | $13.88 | $14.39 | $13.86 | $14.20 | $14.20 | 5,437,020 |
| 2023-06-19 | $14.08 | $14.13 | $13.80 | $13.86 | $13.86 | 3,286,270 |
| 2023-06-16 | $14.00 | $14.08 | $13.90 | $14.00 | $14.00 | 3,379,930 |
| 2023-06-15 | $14.01 | $14.18 | $13.94 | $14.02 | $14.02 | 2,970,460 |
| 2023-06-14 | $14.30 | $14.45 | $13.96 | $14.01 | $14.01 | 4,189,910 |
| 2023-06-13 | $14.11 | $14.59 | $14.02 | $14.34 | $14.34 | 6,200,100 |
| 2023-06-12 | $13.89 | $14.24 | $13.76 | $14.15 | $14.15 | 5,004,300 |
| 2023-06-09 | $13.90 | $14.12 | $13.68 | $13.80 | $13.80 | 5,335,000 |
| 2023-06-08 | $14.46 | $14.47 | $13.78 | $13.93 | $13.93 | 6,800,660 |
| 2023-06-07 | $15.11 | $15.57 | $15.06 | $15.08 | $14.38 | 6,700,140 |
| 2023-06-06 | $15.74 | $15.74 | $14.98 | $15.11 | $14.41 | 9,568,530 |
| 2023-06-05 | $14.97 | $15.97 | $14.85 | $15.97 | $15.23 | 13,069,390 |
| 2023-06-02 | $14.11 | $15.08 | $14.01 | $14.88 | $14.19 | 9,880,140 |
| 2023-06-01 | $13.60 | $14.48 | $13.50 | $14.10 | $13.44 | 7,470,190 |
| 2023-05-31 | $13.66 | $13.69 | $13.46 | $13.49 | $12.86 | 2,332,200 |
| 2023-05-30 | $13.83 | $13.83 | $13.52 | $13.71 | $13.07 | 2,002,680 |
| 2023-05-29 | $13.85 | $13.97 | $13.66 | $13.77 | $13.77 | 2,633,700 |
| 2023-05-26 | $13.99 | $14.00 | $13.61 | $13.99 | $13.99 | 2,528,160 |
| 2023-05-25 | $13.80 | $13.89 | $13.57 | $13.86 | $13.86 | 3,151,020 |
| 2023-05-24 | $13.91 | $14.03 | $13.76 | $13.92 | $13.92 | 2,120,200 |
| 2023-05-23 | $14.22 | $14.25 | $13.95 | $13.98 | $13.98 | 3,533,360 |
| 2023-05-22 | $13.93 | $14.23 | $13.82 | $14.20 | $14.20 | 5,278,200 |
| 2023-05-19 | $13.66 | $14.01 | $13.54 | $13.94 | $13.94 | 3,972,590 |
| 2023-05-18 | $13.60 | $13.79 | $13.58 | $13.66 | $13.66 | 2,421,980 |
| 2023-05-17 | $13.60 | $13.73 | $13.50 | $13.63 | $13.63 | 2,232,110 |
| 2023-05-16 | $13.95 | $13.96 | $13.66 | $13.68 | $13.68 | 3,058,770 |
| 2023-05-15 | $13.66 | $13.98 | $13.54 | $13.97 | $13.97 | 4,242,190 |
| 2023-05-12 | $13.97 | $14.05 | $13.49 | $13.49 | $13.49 | 2,790,700 |
| 2023-05-11 | $13.60 | $14.03 | $13.60 | $13.90 | $13.90 | 4,020,560 |
| 2023-05-10 | $13.67 | $13.75 | $13.43 | $13.58 | $13.58 | 2,400,660 |
| 2023-05-09 | $13.78 | $13.93 | $13.66 | $13.70 | $13.70 | 2,750,580 |
| 2023-05-08 | $13.95 | $14.10 | $13.79 | $13.83 | $13.83 | 3,582,460 |
| 2023-05-05 | $14.24 | $14.25 | $13.86 | $13.94 | $13.94 | 4,135,100 |
| 2023-05-04 | $13.99 | $14.29 | $13.81 | $14.20 | $14.20 | 7,021,820 |
| 2023-05-03 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2023-05-02 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2023-04-28 | $13.62 | $14.06 | $13.40 | $13.99 | $13.99 | 8,646,330 |
| 2023-04-27 | $13.12 | $13.44 | $12.94 | $13.33 | $13.33 | 3,660,950 |
| 2023-04-26 | $13.11 | $13.28 | $12.89 | $13.07 | $13.07 | 3,216,120 |
| 2023-04-25 | $13.48 | $13.58 | $12.89 | $13.22 | $13.22 | 3,379,350 |
| 2023-04-24 | $13.44 | $13.50 | $13.20 | $13.48 | $13.48 | 2,573,900 |
| 2023-04-21 | $13.95 | $14.17 | $13.42 | $13.44 | $13.44 | 5,442,700 |
| 2023-04-20 | $14.01 | $14.07 | $13.81 | $13.95 | $13.95 | 3,542,000 |
| 2023-04-19 | $13.94 | $14.24 | $13.86 | $13.98 | $13.98 | 4,428,580 |
| 2023-04-18 | $14.01 | $14.33 | $13.81 | $13.88 | $13.88 | 5,058,040 |
| 2023-04-17 | $13.92 | $14.48 | $13.90 | $14.02 | $14.02 | 8,097,580 |
| 2023-04-14 | $13.41 | $14.10 | $13.31 | $13.86 | $13.86 | 5,928,240 |
| 2023-04-13 | $13.31 | $13.54 | $13.26 | $13.41 | $13.41 | 3,033,870 |
| 2023-04-12 | $13.34 | $13.46 | $13.17 | $13.39 | $13.39 | 3,295,720 |
| 2023-04-11 | $13.23 | $13.49 | $13.02 | $13.26 | $13.26 | 4,386,350 |
| 2023-04-10 | $13.02 | $13.50 | $12.93 | $13.13 | $13.13 | 4,623,990 |
| 2023-04-07 | $12.63 | $13.15 | $12.63 | $13.01 | $13.01 | 4,515,920 |
| 2023-04-06 | $12.43 | $12.68 | $12.35 | $12.63 | $12.63 | 2,476,900 |
| 2023-04-05 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2023-04-04 | $12.67 | $12.68 | $12.36 | $12.46 | $12.46 | 2,008,900 |
| 2023-04-03 | $12.70 | $12.85 | $12.58 | $12.69 | $12.69 | 3,142,980 |
| 2023-03-31 | $12.43 | $12.65 | $12.40 | $12.60 | $12.60 | 1,671,320 |
| 2023-03-30 | $12.57 | $12.66 | $12.32 | $12.40 | $12.40 | 1,388,560 |
| 2023-03-29 | $12.68 | $12.74 | $12.48 | $12.50 | $12.50 | 1,826,540 |
| 2023-03-28 | $12.71 | $12.76 | $12.61 | $12.66 | $12.66 | 1,799,300 |
| 2023-03-27 | $12.53 | $12.73 | $12.46 | $12.72 | $12.72 | 2,836,970 |
| 2023-03-24 | $12.43 | $12.62 | $12.33 | $12.58 | $12.58 | 2,559,460 |
| 2023-03-23 | $12.48 | $12.50 | $12.16 | $12.41 | $12.41 | 2,221,800 |
| 2023-03-22 | $12.16 | $12.44 | $12.00 | $12.42 | $12.42 | 3,267,300 |
| 2023-03-21 | $11.77 | $12.20 | $11.67 | $12.09 | $12.09 | 2,580,010 |
| 2023-03-20 | $11.78 | $11.84 | $11.61 | $11.72 | $11.72 | 1,278,420 |
| 2023-03-17 | $11.84 | $11.89 | $11.74 | $11.80 | $11.80 | 1,610,800 |
| 2023-03-16 | $11.79 | $11.92 | $11.60 | $11.74 | $11.74 | 2,038,580 |
| 2023-03-15 | $11.74 | $11.97 | $11.73 | $11.90 | $11.90 | 1,408,100 |
| 2023-03-14 | $11.81 | $11.86 | $11.50 | $11.65 | $11.65 | 1,865,240 |
| 2023-03-13 | $11.90 | $12.03 | $11.75 | $11.86 | $11.86 | 1,261,640 |
| 2023-03-10 | $12.11 | $12.16 | $11.89 | $11.90 | $11.90 | 1,542,420 |
| 2023-03-09 | $12.07 | $12.17 | $12.04 | $12.15 | $12.15 | 936,700 |
| 2023-03-08 | $11.99 | $12.09 | $11.93 | $12.06 | $12.06 | 1,096,080 |
| 2023-03-07 | $12.34 | $12.39 | $11.99 | $12.00 | $12.00 | 1,903,620 |
| 2023-03-06 | $12.38 | $12.44 | $12.17 | $12.39 | $12.39 | 1,598,600 |
| 2023-03-03 | $12.38 | $12.42 | $12.19 | $12.31 | $12.31 | 1,588,100 |
| 2023-03-02 | $12.51 | $12.54 | $12.31 | $12.34 | $12.34 | 1,985,420 |
| 2023-03-01 | $12.46 | $12.54 | $12.45 | $12.51 | $12.51 | 1,054,460 |
| 2023-02-28 | $12.52 | $12.59 | $12.37 | $12.46 | $12.46 | 1,069,300 |
| 2023-02-27 | $12.45 | $12.62 | $12.39 | $12.42 | $12.42 | 1,831,520 |
| 2023-02-24 | $12.61 | $12.61 | $12.39 | $12.45 | $12.45 | 1,369,780 |
| 2023-02-23 | $12.51 | $12.59 | $12.47 | $12.56 | $12.56 | 1,578,800 |
| 2023-02-22 | $12.53 | $12.58 | $12.40 | $12.56 | $12.56 | 1,331,700 |
| 2023-02-21 | $12.50 | $12.62 | $12.42 | $12.56 | $12.56 | 1,828,700 |
| 2023-02-20 | $12.38 | $12.52 | $12.31 | $12.52 | $12.52 | 1,874,720 |
| 2023-02-17 | $12.30 | $12.47 | $12.30 | $12.39 | $12.39 | 1,890,400 |
| 2023-02-16 | $12.79 | $12.83 | $12.10 | $12.30 | $12.30 | 3,206,370 |
| 2023-02-15 | $12.69 | $12.95 | $12.61 | $12.73 | $12.73 | 3,381,900 |
| 2023-02-14 | $12.57 | $12.60 | $12.50 | $12.55 | $12.55 | 1,540,180 |
| 2023-02-13 | $12.60 | $12.60 | $12.48 | $12.51 | $12.51 | 1,502,800 |
| 2023-02-10 | $12.65 | $12.65 | $12.49 | $12.57 | $12.57 | 1,206,840 |
| 2023-02-09 | $12.54 | $12.64 | $12.43 | $12.62 | $12.62 | 1,649,200 |
| 2023-02-08 | $12.37 | $12.65 | $12.36 | $12.58 | $12.58 | 2,171,110 |
| 2023-02-07 | $12.39 | $12.48 | $12.30 | $12.46 | $12.46 | 1,343,040 |
| 2023-02-06 | $12.40 | $12.43 | $12.29 | $12.31 | $12.31 | 1,171,120 |
| 2023-02-03 | $12.50 | $12.50 | $12.26 | $12.41 | $12.41 | 1,928,460 |
| 2023-02-02 | $12.51 | $12.55 | $12.41 | $12.46 | $12.46 | 2,059,940 |
| 2023-02-01 | $12.45 | $12.52 | $12.37 | $12.49 | $12.49 | 3,236,120 |
| 2023-01-31 | $12.28 | $12.42 | $12.23 | $12.42 | $12.42 | 1,742,050 |
| 2023-01-30 | $12.19 | $12.40 | $12.19 | $12.35 | $12.35 | 3,234,120 |
| 2023-01-20 | $11.95 | $12.19 | $11.95 | $12.13 | $12.13 | 2,118,200 |
| 2023-01-19 | $11.93 | $12.00 | $11.85 | $11.98 | $11.98 | 1,626,370 |
| 2023-01-18 | $12.10 | $12.10 | $11.88 | $11.93 | $11.93 | 1,647,870 |
| 2023-01-17 | $11.99 | $12.09 | $11.89 | $11.94 | $11.94 | 2,317,500 |
| 2023-01-16 | $11.83 | $11.98 | $11.78 | $11.90 | $11.90 | 3,075,470 |
| 2023-01-13 | $12.30 | $12.31 | $11.83 | $11.92 | $11.92 | 6,639,640 |
| 2023-01-12 | $12.00 | $12.54 | $11.67 | $12.27 | $12.27 | 8,905,880 |
| 2023-01-11 | $11.50 | $11.53 | $11.38 | $11.40 | $11.40 | 906,100 |
| 2023-01-10 | $11.53 | $11.55 | $11.40 | $11.49 | $11.49 | 967,120 |
| 2023-01-09 | $11.51 | $11.51 | $11.39 | $11.49 | $11.49 | 793,220 |
| 2023-01-06 | $11.42 | $11.53 | $11.37 | $11.40 | $11.40 | 919,000 |
| 2023-01-05 | $11.33 | $11.42 | $11.27 | $11.40 | $11.40 | 789,990 |
| 2023-01-04 | $11.33 | $11.45 | $11.23 | $11.33 | $11.33 | 1,168,520 |
| 2023-01-03 | $11.03 | $11.31 | $11.03 | $11.27 | $11.27 | 1,274,700 |
| 2023-01-02 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2022-12-30 | $11.08 | $11.15 | $10.99 | $11.05 | $11.05 | 732,620 |
| 2022-12-29 | $11.03 | $11.17 | $10.99 | $11.00 | $11.00 | 988,520 |
| 2022-12-28 | $11.23 | $11.28 | $11.07 | $11.09 | $11.09 | 947,500 |
| 2022-12-27 | $11.29 | $11.30 | $11.08 | $11.23 | $11.23 | 838,880 |
| 2022-12-26 | $11.20 | $11.26 | $11.12 | $11.20 | $11.20 | 704,200 |
| 2022-12-23 | $11.10 | $11.28 | $11.00 | $11.19 | $11.19 | 1,054,060 |
| 2022-12-22 | $11.54 | $11.54 | $11.08 | $11.11 | $11.11 | 1,441,860 |
| 2022-12-21 | $11.64 | $11.65 | $11.37 | $11.42 | $11.42 | 1,128,220 |
| 2022-12-20 | $11.53 | $11.65 | $11.43 | $11.57 | $11.57 | 1,396,120 |
| 2022-12-19 | $12.05 | $12.09 | $11.52 | $11.53 | $11.53 | 3,079,000 |
| 2022-12-16 | $12.31 | $12.31 | $11.83 | $11.96 | $11.96 | 2,752,820 |
| 2022-12-15 | $12.18 | $12.33 | $12.11 | $12.28 | $12.28 | 1,088,300 |
| 2022-12-14 | $12.26 | $12.32 | $12.12 | $12.18 | $12.18 | 1,270,260 |
| 2022-12-13 | $12.20 | $12.26 | $12.11 | $12.23 | $12.23 | 1,123,880 |
| 2022-12-12 | $12.45 | $12.49 | $12.17 | $12.25 | $12.25 | 1,866,000 |
| 2022-12-09 | $12.48 | $12.52 | $12.34 | $12.50 | $12.50 | 1,329,500 |
| 2022-12-08 | $12.49 | $12.55 | $12.36 | $12.41 | $12.41 | 1,384,160 |
| 2022-12-07 | $12.52 | $12.66 | $12.40 | $12.49 | $12.49 | 1,834,280 |
| 2022-12-06 | $12.36 | $12.59 | $12.31 | $12.49 | $12.49 | 1,977,390 |
| 2022-12-05 | $12.40 | $12.53 | $12.31 | $12.42 | $12.42 | 1,900,960 |
| 2022-12-01 | $12.24 | $12.40 | $12.24 | $12.31 | $12.31 | 1,819,610 |
| 2022-11-30 | $12.28 | $12.35 | $12.11 | $12.21 | $12.21 | 1,541,750 |
| 2022-11-29 | $12.09 | $12.30 | $12.03 | $12.22 | $12.22 | 1,851,980 |
| 2022-11-28 | $12.02 | $12.14 | $11.90 | $12.09 | $12.09 | 1,554,260 |
| 2022-11-25 | $12.39 | $12.43 | $12.06 | $12.08 | $12.08 | 1,518,410 |
| 2022-11-24 | $12.34 | $12.46 | $12.26 | $12.35 | $12.35 | 1,098,100 |
| 2022-11-23 | $12.53 | $12.56 | $12.17 | $12.34 | $12.34 | 1,707,510 |
| 2022-11-22 | $12.47 | $12.57 | $12.37 | $12.50 | $12.50 | 2,053,440 |
| 2022-11-21 | $12.43 | $12.58 | $12.38 | $12.48 | $12.48 | 1,519,560 |
| 2022-11-18 | $12.35 | $12.69 | $12.31 | $12.56 | $12.56 | 3,397,060 |
| 2022-11-17 | $12.21 | $12.36 | $12.11 | $12.35 | $12.35 | 1,916,470 |
| 2022-11-16 | $12.27 | $12.31 | $12.17 | $12.23 | $12.23 | 1,679,330 |
| 2022-11-15 | $12.08 | $12.29 | $11.98 | $12.27 | $12.27 | 2,271,370 |
| 2022-11-14 | $12.09 | $12.23 | $11.97 | $12.00 | $12.00 | 1,919,140 |
| 2022-11-11 | $12.15 | $12.23 | $12.02 | $12.06 | $12.06 | 1,891,940 |
| 2022-11-10 | $11.95 | $12.06 | $11.92 | $11.95 | $11.95 | 1,195,100 |
| 2022-11-09 | $12.10 | $12.11 | $12.00 | $12.05 | $12.05 | 1,005,400 |
| 2022-11-08 | $12.19 | $12.22 | $11.97 | $12.05 | $12.05 | 1,733,440 |
| 2022-11-07 | $12.24 | $12.32 | $12.18 | $12.20 | $12.20 | 2,424,920 |
| 2022-11-04 | $12.10 | $12.26 | $12.05 | $12.24 | $12.24 | 2,052,900 |
| 2022-11-03 | $12.05 | $12.16 | $12.00 | $12.13 | $12.13 | 1,661,100 |
| 2022-11-02 | $11.88 | $12.33 | $11.80 | $12.13 | $12.13 | 2,368,400 |
| 2022-11-01 | $11.94 | $11.95 | $11.71 | $11.91 | $11.91 | 2,039,300 |
| 2022-10-31 | $11.31 | $11.93 | $11.31 | $11.83 | $11.83 | 2,550,120 |
| 2022-10-28 | $11.78 | $11.78 | $11.33 | $11.45 | $11.45 | 2,192,910 |
| 2022-10-27 | $11.79 | $12.00 | $11.79 | $11.83 | $11.83 | 1,583,200 |
| 2022-10-26 | $11.66 | $11.89 | $11.58 | $11.86 | $11.86 | 2,281,890 |
| 2022-10-25 | $11.84 | $11.98 | $11.45 | $11.59 | $11.59 | 2,488,670 |
| 2022-10-24 | $11.98 | $12.12 | $11.85 | $11.91 | $11.91 | 2,775,710 |
| 2022-10-21 | $12.28 | $12.33 | $11.87 | $11.91 | $11.91 | 4,165,980 |
| 2022-10-20 | $12.20 | $12.54 | $12.06 | $12.35 | $12.35 | 5,034,660 |
| 2022-10-19 | $12.81 | $12.84 | $12.21 | $12.30 | $12.30 | 6,575,120 |
| 2022-10-18 | $13.35 | $13.40 | $12.77 | $12.83 | $12.83 | 10,755,270 |
| 2022-10-17 | $13.23 | $13.80 | $13.10 | $13.79 | $13.79 | 4,172,630 |
| 2022-10-14 | $13.05 | $13.21 | $12.86 | $13.20 | $13.20 | 2,287,820 |
| 2022-10-13 | $12.55 | $13.04 | $12.52 | $12.93 | $12.93 | 1,903,910 |
| 2022-10-12 | $12.43 | $12.70 | $12.13 | $12.68 | $12.68 | 1,995,990 |
| 2022-10-11 | $12.31 | $12.56 | $12.12 | $12.43 | $12.43 | 1,930,720 |
| 2022-10-10 | $12.80 | $12.85 | $12.21 | $12.38 | $12.38 | 2,483,300 |
| 2022-09-30 | $13.18 | $13.23 | $12.66 | $12.80 | $12.80 | 3,447,040 |
| 2022-09-29 | $12.89 | $13.42 | $12.80 | $13.39 | $13.39 | 3,106,280 |
| 2022-09-28 | $12.97 | $13.18 | $12.79 | $12.88 | $12.88 | 1,790,380 |
| 2022-09-27 | $12.82 | $13.15 | $12.82 | $13.03 | $13.03 | 2,067,150 |
| 2022-09-26 | $13.02 | $13.14 | $12.74 | $12.77 | $12.77 | 1,476,830 |
| 2022-09-23 | $13.26 | $13.55 | $13.05 | $13.10 | $13.10 | 1,509,360 |
| 2022-09-22 | $13.06 | $13.33 | $12.92 | $13.25 | $13.25 | 1,670,380 |
| 2022-09-21 | $12.83 | $13.18 | $12.73 | $13.06 | $13.06 | 2,071,280 |
| 2022-09-20 | $12.72 | $12.90 | $12.67 | $12.75 | $12.75 | 971,160 |
| 2022-09-19 | $12.81 | $13.10 | $12.52 | $12.69 | $12.69 | 1,796,320 |
| 2022-09-16 | $12.70 | $13.06 | $12.53 | $12.74 | $12.74 | 1,891,850 |
| 2022-09-15 | $13.28 | $13.39 | $12.55 | $12.70 | $12.70 | 2,325,130 |
| 2022-09-14 | $13.15 | $13.38 | $13.08 | $13.33 | $13.33 | 1,196,850 |
| 2022-09-13 | $13.10 | $13.44 | $13.10 | $13.42 | $13.42 | 1,862,530 |
| 2022-09-12 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 0 |
| 2022-09-09 | $13.22 | $13.28 | $13.04 | $13.12 | $13.12 | 1,198,740 |
| 2022-09-08 | $13.48 | $13.55 | $13.10 | $13.19 | $13.19 | 1,773,990 |
| 2022-09-07 | $13.45 | $13.67 | $13.35 | $13.50 | $13.50 | 1,672,690 |
| 2022-09-06 | $13.27 | $13.40 | $13.10 | $13.38 | $13.38 | 1,313,940 |
| 2022-09-05 | $13.24 | $13.44 | $13.13 | $13.19 | $13.19 | 1,338,330 |
| 2022-09-02 | $13.25 | $13.35 | $13.10 | $13.25 | $13.25 | 1,588,830 |
| 2022-09-01 | $13.34 | $13.62 | $13.07 | $13.16 | $13.16 | 2,167,770 |
| 2022-08-31 | $13.74 | $13.91 | $13.33 | $13.40 | $13.40 | 3,089,930 |
| 2022-08-30 | $14.09 | $14.14 | $13.68 | $13.80 | $13.80 | 2,454,160 |
| 2022-08-29 | $13.97 | $14.23 | $13.71 | $14.04 | $14.04 | 2,685,990 |
| 2022-08-26 | $13.95 | $14.38 | $13.85 | $14.15 | $14.15 | 2,896,460 |
| 2022-08-25 | $14.45 | $14.47 | $13.71 | $13.93 | $13.93 | 4,283,130 |
| 2022-08-24 | $14.90 | $15.00 | $14.29 | $14.41 | $14.41 | 4,529,590 |
| 2022-08-23 | $14.22 | $15.20 | $14.00 | $14.90 | $14.90 | 8,069,040 |
| 2022-08-22 | $14.11 | $14.36 | $14.00 | $14.23 | $14.23 | 3,564,920 |
| 2022-08-19 | $14.35 | $14.54 | $13.91 | $13.99 | $13.99 | 2,890,890 |
| 2022-08-18 | $14.14 | $14.38 | $14.02 | $14.37 | $14.37 | 2,201,790 |
| 2022-08-17 | $14.21 | $14.33 | $14.13 | $14.18 | $14.18 | 1,519,620 |
| 2022-08-16 | $14.18 | $14.36 | $14.14 | $14.20 | $14.20 | 1,763,740 |
| 2022-08-15 | $14.05 | $14.22 | $13.90 | $14.17 | $14.17 | 2,366,760 |
| 2022-08-12 | $14.10 | $14.43 | $14.05 | $14.07 | $14.07 | 2,282,890 |
| 2022-08-11 | $13.98 | $14.38 | $13.91 | $14.19 | $14.19 | 3,280,830 |
| 2022-08-10 | $13.68 | $13.96 | $13.55 | $13.92 | $13.92 | 2,930,220 |
| 2022-08-09 | $13.61 | $13.76 | $13.50 | $13.68 | $13.68 | 2,488,180 |
| 2022-08-08 | $13.57 | $13.71 | $13.40 | $13.60 | $13.60 | 2,615,420 |
| 2022-08-05 | $13.07 | $13.70 | $13.00 | $13.58 | $13.58 | 3,910,720 |
| 2022-08-04 | $12.94 | $13.14 | $12.82 | $13.03 | $13.03 | 2,028,480 |
| 2022-08-03 | $13.05 | $13.37 | $12.75 | $12.83 | $12.83 | 3,017,440 |
| 2022-08-02 | $13.42 | $13.56 | $12.83 | $13.08 | $13.08 | 3,973,580 |
| 2022-08-01 | $13.56 | $13.63 | $13.26 | $13.59 | $13.59 | 2,810,160 |
| 2022-07-29 | $13.58 | $13.68 | $13.39 | $13.56 | $13.56 | 2,691,880 |
| 2022-07-28 | $13.25 | $13.74 | $13.25 | $13.62 | $13.62 | 4,210,510 |
| 2022-07-27 | $13.00 | $13.34 | $12.76 | $13.21 | $13.21 | 2,810,660 |
| 2022-07-26 | $13.29 | $13.29 | $12.72 | $13.00 | $13.00 | 3,358,250 |
| 2022-07-25 | $13.30 | $13.58 | $12.90 | $13.29 | $13.29 | 5,033,200 |
| 2022-07-22 | $13.50 | $13.58 | $12.81 | $13.24 | $13.24 | 6,680,080 |
| 2022-07-21 | $12.91 | $13.10 | $12.78 | $12.85 | $12.85 | 2,206,300 |
| 2022-07-20 | $12.68 | $13.10 | $12.51 | $13.01 | $13.01 | 3,646,070 |
| 2022-07-19 | $12.36 | $12.80 | $12.33 | $12.65 | $12.65 | 2,748,700 |
| 2022-07-18 | $12.15 | $12.54 | $12.03 | $12.47 | $12.47 | 3,419,470 |
| 2022-07-15 | $12.26 | $12.55 | $12.02 | $12.20 | $12.20 | 4,378,980 |
| 2022-07-14 | $12.20 | $12.98 | $12.20 | $12.45 | $12.45 | 6,259,320 |
| 2022-07-13 | $12.70 | $12.83 | $11.90 | $12.12 | $12.12 | 9,946,280 |
| 2022-07-12 | $12.28 | $13.33 | $12.15 | $12.88 | $12.88 | 7,314,220 |
| 2022-07-11 | $12.13 | $12.36 | $11.93 | $12.29 | $12.29 | 3,369,540 |
| 2022-07-08 | $11.87 | $12.23 | $11.80 | $12.12 | $12.12 | 2,385,120 |
| 2022-07-07 | $11.76 | $11.91 | $11.60 | $11.82 | $11.82 | 2,212,530 |
| 2022-07-06 | $11.67 | $12.24 | $11.60 | $11.77 | $11.77 | 2,267,950 |
| 2022-07-05 | $11.97 | $12.07 | $11.61 | $11.67 | $11.67 | 1,892,840 |
| 2022-07-04 | $11.73 | $11.97 | $11.59 | $11.97 | $11.97 | 2,162,270 |
| 2022-07-01 | $11.49 | $11.74 | $11.49 | $11.72 | $11.72 | 1,437,240 |
| 2022-06-30 | $11.48 | $11.64 | $11.46 | $11.47 | $11.47 | 1,228,550 |
| 2022-06-29 | $11.93 | $11.93 | $11.40 | $11.49 | $11.49 | 2,011,880 |
| 2022-06-28 | $11.54 | $12.08 | $11.41 | $11.85 | $11.85 | 2,238,380 |
| 2022-06-27 | $11.60 | $11.68 | $11.45 | $11.54 | $11.54 | 1,244,190 |
| 2022-06-24 | $11.43 | $11.65 | $11.34 | $11.60 | $11.60 | 1,427,230 |
| 2022-06-23 | $11.15 | $11.43 | $11.13 | $11.40 | $11.40 | 1,339,250 |
| 2022-06-22 | $11.41 | $11.41 | $11.10 | $11.15 | $11.15 | 1,221,270 |
| 2022-06-21 | $11.44 | $11.48 | $11.21 | $11.37 | $11.37 | 1,356,520 |
| 2022-06-20 | $11.36 | $11.51 | $11.30 | $11.33 | $11.33 | 1,261,830 |
| 2022-06-17 | $11.30 | $11.47 | $11.20 | $11.44 | $11.44 | 1,772,220 |
| 2022-06-16 | $11.30 | $11.46 | $11.27 | $11.33 | $11.33 | 1,347,430 |
| 2022-06-15 | $11.43 | $11.55 | $11.28 | $11.32 | $11.32 | 1,659,800 |
| 2022-06-14 | $11.60 | $11.60 | $11.18 | $11.45 | $11.45 | 1,946,120 |
| 2022-06-13 | $11.52 | $11.73 | $11.20 | $11.51 | $11.51 | 3,055,580 |
| 2022-06-10 | $11.20 | $11.80 | $11.08 | $11.72 | $11.72 | 3,279,400 |
| 2022-06-09 | $11.28 | $11.45 | $11.06 | $11.13 | $11.13 | 1,903,890 |
| 2022-06-08 | $11.42 | $11.53 | $11.15 | $11.41 | $11.41 | 2,206,250 |
| 2022-06-07 | $11.35 | $11.49 | $11.10 | $11.40 | $11.40 | 2,680,950 |
| 2022-06-06 | $11.09 | $11.80 | $10.95 | $11.35 | $11.35 | 3,480,640 |
| 2022-06-02 | $11.09 | $11.66 | $10.88 | $11.45 | $11.05 | 3,115,080 |
| 2022-06-01 | $10.82 | $11.18 | $10.74 | $11.18 | $10.79 | 2,642,300 |
| 2022-05-31 | $10.71 | $10.82 | $10.58 | $10.82 | $10.44 | 1,684,140 |
| 2022-05-30 | $10.65 | $10.84 | $10.47 | $10.71 | $10.34 | 1,912,120 |
| 2022-05-27 | $10.66 | $10.74 | $10.47 | $10.56 | $10.19 | 1,219,120 |
| 2022-05-26 | $10.50 | $10.58 | $10.25 | $10.55 | $10.18 | 1,034,660 |
| 2022-05-25 | $10.48 | $10.53 | $10.35 | $10.49 | $10.12 | 1,054,300 |
| 2022-05-24 | $10.75 | $10.83 | $10.33 | $10.40 | $10.04 | 1,720,640 |
| 2022-05-23 | $10.80 | $10.85 | $10.64 | $10.76 | $10.38 | 999,670 |
| 2022-05-20 | $10.68 | $10.79 | $10.60 | $10.72 | $10.35 | 959,020 |
| 2022-05-19 | $10.57 | $10.71 | $10.43 | $10.68 | $10.31 | 903,720 |
| 2022-05-18 | $10.75 | $10.77 | $10.55 | $10.67 | $10.30 | 1,271,240 |
| 2022-05-17 | $10.59 | $10.73 | $10.51 | $10.63 | $10.26 | 1,339,550 |
| 2022-05-16 | $10.63 | $10.72 | $10.50 | $10.59 | $10.22 | 1,094,620 |
| 2022-05-13 | $10.53 | $10.65 | $10.48 | $10.59 | $10.22 | 908,280 |
| 2022-05-12 | $10.33 | $10.56 | $10.25 | $10.51 | $10.14 | 1,498,520 |
| 2022-05-11 | $10.30 | $10.68 | $10.30 | $10.34 | $9.98 | 2,047,520 |
| 2022-05-10 | $9.90 | $10.47 | $9.73 | $10.36 | $10.00 | 2,194,360 |
| 2022-05-09 | $9.84 | $10.03 | $9.75 | $9.93 | $9.58 | 1,351,640 |
| 2022-05-06 | $9.78 | $10.13 | $9.55 | $9.90 | $9.55 | 1,271,080 |
| 2022-05-05 | $9.68 | $10.09 | $9.55 | $9.92 | $9.57 | 2,262,550 |
| 2022-05-04 | $9.62 | $9.62 | $9.62 | $9.62 | $9.28 | 0 |
| 2022-05-03 | $9.62 | $9.62 | $9.62 | $9.62 | $9.28 | 0 |
| 2022-04-29 | $9.28 | $9.72 | $9.28 | $9.62 | $9.28 | 2,429,680 |
| 2022-04-28 | $9.27 | $9.72 | $9.21 | $9.31 | $8.99 | 2,377,120 |
| 2022-04-27 | $9.55 | $9.77 | $9.15 | $9.67 | $9.33 | 2,247,480 |
| 2022-04-26 | $9.36 | $9.95 | $9.36 | $9.53 | $9.20 | 3,044,370 |
| 2022-04-25 | $9.88 | $9.88 | $9.13 | $9.13 | $8.81 | 1,457,720 |
| 2022-04-22 | $10.15 | $10.15 | $9.52 | $10.01 | $9.66 | 1,079,960 |
| 2022-04-21 | $10.55 | $10.55 | $9.92 | $9.92 | $9.57 | 1,527,100 |
| 2022-04-20 | $10.87 | $10.97 | $10.40 | $10.55 | $10.18 | 2,078,740 |
| 2022-04-19 | $10.67 | $10.87 | $10.60 | $10.76 | $10.38 | 667,660 |
| 2022-04-18 | $10.56 | $10.71 | $10.35 | $10.67 | $10.30 | 597,560 |
| 2022-04-15 | $10.97 | $10.97 | $10.51 | $10.56 | $10.19 | 885,900 |
| 2022-04-14 | $10.80 | $10.93 | $10.72 | $10.88 | $10.50 | 927,500 |
| 2022-04-13 | $11.16 | $11.23 | $10.69 | $10.69 | $10.32 | 1,080,220 |
| 2022-04-12 | $11.16 | $11.22 | $10.90 | $11.16 | $10.77 | 889,220 |
| 2022-04-11 | $11.58 | $11.58 | $11.11 | $11.17 | $10.78 | 1,322,800 |
| 2022-04-08 | $11.60 | $11.67 | $11.39 | $11.59 | $11.19 | 1,084,050 |
| 2022-04-07 | $11.52 | $11.68 | $11.45 | $11.46 | $11.06 | 1,254,500 |
| 2022-04-06 | $11.46 | $11.98 | $11.33 | $11.61 | $11.21 | 2,874,640 |
| 2022-04-05 | $11.52 | $11.52 | $11.52 | $11.52 | $11.12 | 0 |
| 2022-04-04 | $11.52 | $11.52 | $11.52 | $11.52 | $11.12 | 0 |
| 2022-04-01 | $11.25 | $11.55 | $11.06 | $11.52 | $11.12 | 1,628,790 |
| 2022-03-31 | $10.99 | $11.38 | $10.87 | $11.25 | $10.86 | 1,978,040 |
| 2022-03-30 | $10.88 | $11.01 | $10.69 | $10.96 | $10.58 | 1,240,930 |
| 2022-03-29 | $10.97 | $10.97 | $10.69 | $10.71 | $10.34 | 1,221,060 |
| 2022-03-28 | $10.93 | $10.95 | $10.70 | $10.87 | $10.49 | 1,197,190 |
| 2022-03-25 | $10.95 | $11.20 | $10.94 | $10.99 | $10.61 | 963,040 |
| 2022-03-24 | $11.23 | $11.23 | $10.91 | $10.97 | $10.59 | 1,181,400 |
| 2022-03-23 | $11.05 | $11.28 | $10.96 | $11.20 | $10.81 | 967,140 |
| 2022-03-22 | $11.08 | $11.14 | $10.88 | $11.05 | $10.66 | 1,018,400 |
| 2022-03-21 | $11.10 | $11.25 | $10.83 | $11.05 | $10.66 | 1,528,300 |
| 2022-03-18 | $10.90 | $11.20 | $10.88 | $11.09 | $10.70 | 1,211,720 |
| 2022-03-17 | $10.88 | $11.09 | $10.85 | $10.92 | $10.54 | 1,814,000 |
| 2022-03-16 | $10.31 | $10.83 | $10.15 | $10.80 | $10.42 | 4,037,760 |
| 2022-03-15 | $10.85 | $10.90 | $10.00 | $10.10 | $9.75 | 2,595,220 |
| 2022-03-14 | $11.32 | $11.32 | $10.93 | $10.93 | $10.55 | 2,123,200 |
| 2022-03-11 | $11.21 | $11.41 | $10.86 | $11.36 | $10.96 | 3,131,680 |
| 2022-03-10 | $11.70 | $11.77 | $11.26 | $11.41 | $11.01 | 3,455,270 |
| 2022-03-09 | $11.88 | $11.99 | $11.05 | $11.49 | $11.09 | 3,854,800 |
| 2022-03-08 | $12.50 | $12.55 | $11.71 | $11.75 | $11.34 | 3,812,780 |
| 2022-03-07 | $12.71 | $12.82 | $12.44 | $12.53 | $12.09 | 2,616,730 |
| 2022-03-04 | $13.02 | $13.08 | $12.68 | $12.76 | $12.32 | 3,408,140 |
| 2022-03-03 | $13.37 | $13.47 | $12.93 | $13.17 | $12.71 | 8,495,120 |
| 2022-03-02 | $12.31 | $13.41 | $12.31 | $13.41 | $12.94 | 8,463,850 |
| 2022-03-01 | $12.14 | $12.27 | $12.08 | $12.19 | $11.77 | 920,490 |
| 2022-02-28 | $12.18 | $12.24 | $12.00 | $12.15 | $11.73 | 1,576,360 |
| 2022-02-25 | $12.62 | $12.62 | $12.12 | $12.18 | $11.76 | 2,662,240 |
| 2022-02-24 | $12.11 | $12.45 | $11.86 | $12.36 | $11.93 | 2,889,610 |
| 2022-02-23 | $12.00 | $12.26 | $11.95 | $12.20 | $11.77 | 1,439,740 |
| 2022-02-22 | $11.96 | $12.06 | $11.85 | $12.01 | $11.59 | 1,454,740 |
| 2022-02-21 | $12.08 | $12.08 | $11.81 | $12.04 | $11.62 | 2,022,220 |
| 2022-02-18 | $11.75 | $12.03 | $11.74 | $12.02 | $11.60 | 1,998,460 |
| 2022-02-17 | $11.80 | $12.27 | $11.76 | $11.81 | $11.40 | 2,819,880 |
| 2022-02-16 | $11.63 | $11.78 | $11.55 | $11.73 | $11.32 | 1,053,300 |
| 2022-02-15 | $11.63 | $11.65 | $11.41 | $11.58 | $11.18 | 1,057,020 |
| 2022-02-14 | $11.44 | $11.67 | $11.34 | $11.62 | $11.21 | 1,570,580 |
| 2022-02-11 | $11.75 | $11.84 | $11.41 | $11.47 | $11.07 | 2,215,960 |
| 2022-02-10 | $11.89 | $12.15 | $11.70 | $11.84 | $11.43 | 2,219,660 |
| 2022-02-09 | $11.92 | $11.95 | $11.70 | $11.88 | $11.47 | 1,220,380 |
| 2022-02-08 | $11.74 | $11.88 | $11.53 | $11.80 | $11.39 | 1,414,080 |
| 2022-02-07 | $11.92 | $12.18 | $11.56 | $11.68 | $11.27 | 1,976,800 |
| 2022-02-04 | $11.73 | $11.73 | $11.73 | $11.73 | $11.32 | 0 |
| 2022-02-03 | $11.73 | $11.73 | $11.73 | $11.73 | $11.32 | 0 |
| 2022-02-02 | $11.73 | $11.73 | $11.73 | $11.73 | $11.32 | 0 |
| 2022-02-01 | $11.73 | $11.73 | $11.73 | $11.73 | $11.32 | 0 |
| 2022-01-28 | $11.75 | $11.87 | $11.41 | $11.73 | $11.32 | 1,473,580 |
| 2022-01-27 | $12.24 | $12.24 | $11.50 | $11.57 | $11.17 | 1,985,850 |
| 2022-01-26 | $12.10 | $12.30 | $12.00 | $12.13 | $11.71 | 1,317,430 |
| 2022-01-25 | $12.54 | $12.65 | $12.00 | $12.05 | $11.63 | 2,497,440 |
| 2022-01-24 | $12.58 | $12.78 | $12.46 | $12.50 | $12.06 | 1,149,540 |
| 2022-01-21 | $12.87 | $12.99 | $12.57 | $12.61 | $12.17 | 1,710,980 |
| 2022-01-20 | $13.45 | $13.52 | $12.82 | $12.83 | $12.38 | 2,610,290 |
| 2022-01-19 | $13.39 | $13.55 | $13.24 | $13.45 | $12.98 | 1,321,260 |
| 2022-01-18 | $13.69 | $13.71 | $13.35 | $13.39 | $12.92 | 2,374,930 |
| 2022-01-17 | $13.60 | $13.86 | $13.60 | $13.60 | $13.13 | 1,693,360 |
| 2022-01-14 | $13.79 | $13.95 | $13.53 | $13.59 | $13.12 | 2,297,340 |
| 2022-01-13 | $14.14 | $14.14 | $13.81 | $13.85 | $13.37 | 2,013,460 |
| 2022-01-12 | $14.02 | $14.14 | $13.68 | $14.09 | $13.60 | 2,210,040 |
| 2022-01-11 | $14.11 | $14.28 | $13.90 | $14.00 | $13.51 | 2,446,640 |
| 2022-01-10 | $14.04 | $14.30 | $13.90 | $14.10 | $13.61 | 1,754,920 |
| 2022-01-07 | $14.23 | $14.37 | $14.04 | $14.13 | $13.64 | 1,962,570 |
| 2022-01-06 | $14.15 | $14.46 | $13.98 | $14.33 | $13.83 | 2,409,030 |
| 2022-01-05 | $14.14 | $14.29 | $13.82 | $14.15 | $13.66 | 3,331,520 |
| 2022-01-04 | $14.60 | $14.72 | $14.18 | $14.20 | $13.70 | 3,868,940 |
| 2022-01-03 | $14.77 | $14.77 | $14.77 | $14.77 | $14.26 | 0 |
| 2021-12-31 | $14.67 | $15.00 | $14.45 | $14.77 | $14.26 | 4,022,640 |
| 2021-12-30 | $14.38 | $15.25 | $14.28 | $14.63 | $14.12 | 5,312,050 |
| 2021-12-29 | $13.85 | $14.34 | $13.77 | $14.22 | $13.72 | 2,609,460 |
| 2021-12-28 | $13.83 | $14.06 | $13.71 | $13.84 | $13.36 | 1,574,180 |
| 2021-12-27 | $13.70 | $14.02 | $13.45 | $13.82 | $13.34 | 2,473,830 |
| 2021-12-24 | $14.46 | $14.47 | $13.90 | $13.92 | $13.43 | 2,602,640 |
| 2021-12-23 | $14.29 | $14.60 | $14.09 | $14.48 | $13.98 | 2,011,180 |
| 2021-12-22 | $14.35 | $14.59 | $14.17 | $14.40 | $13.90 | 2,242,250 |
| 2021-12-21 | $14.10 | $14.48 | $14.10 | $14.38 | $13.88 | 2,673,500 |
| 2021-12-20 | $14.70 | $15.05 | $14.27 | $14.28 | $13.78 | 3,244,450 |
| 2021-12-17 | $15.24 | $15.53 | $14.91 | $14.94 | $14.42 | 2,803,320 |
| 2021-12-16 | $15.32 | $15.50 | $15.16 | $15.38 | $14.84 | 1,897,780 |
| 2021-12-15 | $15.33 | $15.64 | $15.25 | $15.38 | $14.84 | 3,482,160 |
| 2021-12-14 | $15.87 | $15.88 | $15.31 | $15.34 | $14.81 | 3,390,500 |
| 2021-12-13 | $15.90 | $15.96 | $15.22 | $15.62 | $15.08 | 6,844,820 |
| 2021-12-10 | $14.71 | $15.95 | $14.60 | $15.50 | $14.96 | 7,283,850 |
| 2021-12-09 | $14.77 | $14.81 | $14.53 | $14.80 | $14.28 | 2,681,100 |
| 2021-12-08 | $14.48 | $14.95 | $14.42 | $14.71 | $14.20 | 4,112,590 |
| 2021-12-07 | $14.74 | $14.99 | $14.42 | $14.52 | $14.01 | 2,470,200 |
| 2021-12-06 | $15.54 | $15.54 | $14.74 | $14.74 | $14.23 | 3,171,260 |
| 2021-12-03 | $15.20 | $15.20 | $15.20 | $15.20 | $14.67 | 2,826,760 |
| 2021-12-02 | $15.39 | $15.39 | $15.39 | $15.39 | $14.85 | 2,884,140 |
| 2021-12-01 | $15.77 | $16.04 | $15.60 | $15.69 | $15.14 | 2,369,310 |
| 2021-11-30 | $15.88 | $16.06 | $15.62 | $15.70 | $15.15 | 3,656,760 |
| 2021-11-29 | $15.51 | $16.24 | $15.51 | $15.88 | $15.33 | 4,684,180 |
| 2021-11-26 | $15.70 | $16.38 | $15.55 | $16.09 | $15.53 | 6,566,730 |
| 2021-11-25 | $15.41 | $16.09 | $15.39 | $15.65 | $15.10 | 3,981,700 |
| 2021-11-24 | $15.38 | $15.76 | $15.26 | $15.49 | $14.95 | 3,866,540 |
| 2021-11-23 | $14.72 | $16.00 | $14.56 | $15.46 | $14.92 | 6,509,640 |
| 2021-11-22 | $14.66 | $14.86 | $14.29 | $14.63 | $14.12 | 3,318,830 |
| 2021-11-19 | $14.27 | $14.61 | $14.03 | $14.60 | $14.09 | 4,227,040 |
| 2021-11-18 | $14.18 | $14.70 | $14.06 | $14.13 | $13.64 | 3,254,210 |
| 2021-11-17 | $13.91 | $14.33 | $13.81 | $14.32 | $13.82 | 3,676,160 |
| 2021-11-16 | $14.06 | $14.15 | $13.87 | $13.91 | $13.43 | 1,807,140 |
| 2021-11-15 | $14.06 | $14.24 | $14.01 | $14.11 | $13.62 | 2,324,680 |
| 2021-11-12 | $13.99 | $14.17 | $13.90 | $14.05 | $13.56 | 2,657,310 |
| 2021-11-11 | $14.00 | $14.13 | $13.82 | $13.99 | $13.50 | 2,460,700 |
| 2021-11-10 | $13.80 | $14.05 | $13.60 | $13.99 | $13.50 | 2,081,660 |
| 2021-11-09 | $13.25 | $13.93 | $13.17 | $13.73 | $13.25 | 2,623,140 |
| 2021-11-08 | $13.36 | $13.42 | $13.13 | $13.25 | $12.79 | 1,430,810 |
| 2021-11-05 | $13.40 | $13.40 | $13.40 | $13.40 | $12.93 | 2,089,180 |
| 2021-11-04 | $13.53 | $13.62 | $13.33 | $13.40 | $12.93 | 2,056,700 |
| 2021-11-03 | $13.80 | $13.99 | $13.48 | $13.56 | $13.09 | 3,101,720 |
| 2021-11-02 | $13.40 | $13.73 | $13.37 | $13.70 | $13.22 | 2,401,660 |
| 2021-11-01 | $13.21 | $14.33 | $13.21 | $13.60 | $13.13 | 3,120,460 |
| 2021-10-29 | $13.36 | $13.49 | $13.08 | $13.19 | $12.73 | 1,970,250 |
| 2021-10-28 | $13.75 | $13.84 | $13.31 | $13.36 | $12.89 | 2,024,670 |
| 2021-10-27 | $14.00 | $14.14 | $13.89 | $13.89 | $13.41 | 1,312,760 |
| 2021-10-26 | $14.06 | $14.20 | $13.97 | $14.12 | $13.63 | 1,842,010 |
| 2021-10-25 | $13.65 | $14.30 | $13.65 | $14.06 | $13.57 | 2,929,080 |
| 2021-10-22 | $13.95 | $13.99 | $13.62 | $13.64 | $13.16 | 1,395,160 |
| 2021-10-21 | $13.90 | $13.99 | $13.75 | $13.90 | $13.42 | 1,487,840 |
| 2021-10-20 | $14.11 | $14.11 | $13.82 | $13.91 | $13.43 | 2,055,920 |
| 2021-10-19 | $14.25 | $14.25 | $14.00 | $14.11 | $13.62 | 1,574,080 |
| 2021-10-18 | $13.97 | $14.20 | $13.75 | $14.11 | $13.62 | 2,186,470 |
| 2021-10-15 | $13.80 | $14.10 | $13.75 | $14.04 | $13.55 | 2,637,490 |
| 2021-10-14 | $14.50 | $14.50 | $13.80 | $13.91 | $13.43 | 3,968,470 |
| 2021-10-13 | $13.93 | $14.21 | $13.70 | $13.92 | $13.43 | 3,654,070 |
| 2021-10-12 | $13.80 | $14.13 | $13.48 | $13.89 | $13.41 | 5,458,520 |
| 2021-10-11 | $12.90 | $13.93 | $12.57 | $13.80 | $13.32 | 6,688,130 |
| 2021-10-08 | $12.61 | $12.72 | $12.50 | $12.70 | $12.26 | 920,280 |
| 2021-10-07 | $12.50 | $12.50 | $12.50 | $12.50 | $12.06 | 0 |
| 2021-10-06 | $12.50 | $12.50 | $12.50 | $12.50 | $12.06 | 0 |
| 2021-09-30 | $12.63 | $12.68 | $12.40 | $12.50 | $12.06 | 1,563,630 |
| 2021-09-29 | $12.70 | $12.79 | $12.23 | $12.74 | $12.30 | 1,938,320 |
| 2021-09-28 | $12.92 | $12.97 | $12.77 | $12.80 | $12.35 | 960,080 |
| 2021-09-27 | $12.81 | $13.02 | $12.76 | $12.91 | $12.46 | 1,406,090 |
| 2021-09-24 | $12.95 | $12.95 | $12.77 | $12.80 | $12.35 | 1,158,420 |
| 2021-09-23 | $12.88 | $12.98 | $12.82 | $12.93 | $12.48 | 1,170,650 |
| 2021-09-22 | $12.97 | $12.98 | $12.77 | $12.88 | $12.43 | 950,710 |
| 2021-09-21 | $12.81 | $12.81 | $12.81 | $12.81 | $12.36 | 0 |
| 2021-09-20 | $12.81 | $12.81 | $12.81 | $12.81 | $12.36 | 0 |
| 2021-09-17 | $12.91 | $12.99 | $12.65 | $12.81 | $12.36 | 2,262,090 |
| 2021-09-16 | $13.04 | $13.19 | $12.96 | $13.01 | $12.56 | 2,363,320 |
| 2021-09-15 | $12.87 | $13.09 | $12.77 | $12.91 | $12.46 | 1,373,660 |
| 2021-09-14 | $13.22 | $13.25 | $12.87 | $12.89 | $12.44 | 1,909,160 |
| 2021-09-13 | $12.92 | $13.21 | $12.80 | $13.16 | $12.70 | 2,473,790 |
| 2021-09-10 | $13.17 | $13.17 | $12.86 | $12.92 | $12.47 | 2,179,070 |
| 2021-09-09 | $13.30 | $13.34 | $12.97 | $13.12 | $12.66 | 2,872,670 |
| 2021-09-08 | $13.19 | $13.33 | $13.16 | $13.28 | $12.82 | 1,827,010 |
| 2021-09-07 | $13.17 | $13.30 | $13.16 | $13.17 | $12.71 | 1,647,410 |
| 2021-09-06 | $13.18 | $13.29 | $13.11 | $13.24 | $12.78 | 1,178,020 |
| 2021-09-03 | $13.38 | $13.40 | $13.09 | $13.18 | $12.72 | 2,523,070 |
| 2021-09-02 | $13.70 | $13.70 | $13.30 | $13.38 | $12.91 | 4,288,010 |
| 2021-09-01 | $13.20 | $13.65 | $13.20 | $13.52 | $13.05 | 4,296,740 |
| 2021-08-31 | $13.25 | $13.49 | $12.91 | $13.49 | $13.02 | 3,253,020 |
| 2021-08-30 | $13.21 | $13.53 | $13.17 | $13.23 | $12.77 | 2,061,170 |
| 2021-08-27 | $13.19 | $13.28 | $12.96 | $13.19 | $12.73 | 1,796,880 |
| 2021-08-26 | $13.43 | $13.66 | $13.14 | $13.20 | $12.74 | 2,718,960 |
| 2021-08-25 | $13.34 | $13.91 | $13.30 | $13.57 | $13.10 | 3,664,990 |
| 2021-08-24 | $13.12 | $13.50 | $13.12 | $13.44 | $12.97 | 2,479,970 |
| 2021-08-23 | $12.86 | $13.27 | $12.80 | $13.18 | $12.72 | 2,492,720 |
| 2021-08-20 | $13.20 | $13.35 | $12.72 | $12.87 | $12.42 | 2,526,190 |
| 2021-08-19 | $13.36 | $13.43 | $13.12 | $13.12 | $12.66 | 2,306,100 |
| 2021-08-18 | $13.14 | $13.80 | $13.14 | $13.46 | $12.99 | 1,949,450 |
| 2021-08-17 | $14.12 | $14.12 | $13.11 | $13.26 | $12.80 | 5,045,340 |
| 2021-08-16 | $13.57 | $14.28 | $13.51 | $14.06 | $13.57 | 4,720,660 |
| 2021-08-13 | $13.95 | $13.95 | $13.45 | $13.65 | $13.17 | 5,145,640 |
| 2021-08-12 | $14.10 | $14.35 | $13.91 | $13.91 | $13.43 | 4,112,710 |
| 2021-08-11 | $14.25 | $14.28 | $13.91 | $14.05 | $13.56 | 3,098,740 |
| 2021-08-10 | $13.84 | $14.26 | $13.75 | $14.13 | $13.64 | 3,529,780 |
| 2021-08-09 | $13.99 | $14.15 | $13.69 | $13.88 | $13.40 | 3,779,260 |
| 2021-08-06 | $14.29 | $14.37 | $13.80 | $14.10 | $13.61 | 5,795,840 |
| 2021-08-05 | $14.84 | $14.94 | $14.21 | $14.42 | $13.92 | 6,421,450 |
| 2021-08-04 | $14.80 | $15.08 | $14.64 | $14.95 | $14.43 | 4,779,740 |
| 2021-08-03 | $15.24 | $15.39 | $14.82 | $14.85 | $14.33 | 5,538,510 |
| 2021-08-02 | $14.50 | $15.53 | $14.23 | $15.39 | $14.85 | 10,561,300 |
| 2021-07-30 | $14.70 | $14.95 | $14.30 | $14.76 | $14.25 | 7,455,060 |
| 2021-07-29 | $15.00 | $15.28 | $14.50 | $14.60 | $14.09 | 10,942,180 |
| 2021-07-28 | $15.38 | $15.48 | $14.00 | $14.50 | $13.99 | 13,101,040 |
| 2021-07-27 | $15.10 | $16.18 | $15.00 | $15.49 | $14.95 | 21,528,320 |
| 2021-07-26 | $13.98 | $14.81 | $13.51 | $14.81 | $14.29 | 18,990,510 |
| 2021-07-23 | $13.59 | $14.63 | $13.31 | $13.46 | $12.99 | 5,690,950 |
| 2021-07-22 | $13.36 | $13.55 | $13.17 | $13.30 | $12.84 | 3,448,460 |
| 2021-07-21 | $13.30 | $13.50 | $13.10 | $13.31 | $12.85 | 2,946,650 |
| 2021-07-20 | $13.56 | $13.56 | $13.00 | $13.31 | $12.85 | 3,326,230 |
| 2021-07-19 | $13.81 | $13.97 | $13.54 | $13.58 | $13.11 | 2,182,290 |
| 2021-07-16 | $14.12 | $14.18 | $13.77 | $13.81 | $13.33 | 2,783,500 |
| 2021-07-15 | $14.35 | $14.43 | $14.04 | $14.04 | $13.55 | 2,938,840 |
| 2021-07-14 | $14.58 | $14.76 | $14.08 | $14.43 | $13.93 | 5,568,780 |
| 2021-07-13 | $14.87 | $15.29 | $14.42 | $14.70 | $14.19 | 10,478,500 |
| 2021-07-12 | $14.50 | $14.85 | $14.36 | $14.47 | $13.97 | 5,174,930 |
| 2021-07-09 | $14.08 | $14.87 | $13.00 | $14.55 | $14.04 | 7,911,130 |
| 2021-07-08 | $14.40 | $14.99 | $14.08 | $14.19 | $13.70 | 8,600,390 |
| 2021-07-07 | $14.22 | $14.40 | $14.03 | $14.31 | $13.81 | 3,869,700 |
| 2021-07-06 | $14.33 | $14.45 | $14.05 | $14.20 | $13.70 | 2,189,120 |
| 2021-07-05 | $13.94 | $14.50 | $13.93 | $14.30 | $13.80 | 5,579,360 |
| 2021-07-02 | $14.02 | $14.16 | $13.61 | $13.79 | $13.31 | 2,968,670 |
| 2021-07-01 | $14.23 | $14.39 | $14.05 | $14.08 | $13.59 | 2,480,900 |
| 2021-06-30 | $14.23 | $14.42 | $14.07 | $14.25 | $13.75 | 3,597,060 |
| 2021-06-29 | $14.25 | $14.52 | $14.09 | $14.26 | $13.76 | 3,464,920 |
| 2021-06-28 | $15.00 | $15.03 | $14.30 | $14.38 | $13.88 | 5,736,050 |
| 2021-06-25 | $14.53 | $15.00 | $14.48 | $14.90 | $14.38 | 5,856,020 |
| 2021-06-24 | $14.87 | $15.09 | $14.45 | $14.66 | $14.15 | 6,461,110 |
| 2021-06-23 | $14.24 | $14.99 | $14.24 | $14.86 | $14.34 | 10,721,800 |
| 2021-06-22 | $14.39 | $14.86 | $14.31 | $14.58 | $14.07 | 7,979,300 |
| 2021-06-21 | $13.14 | $14.55 | $13.14 | $14.28 | $13.78 | 8,049,220 |
| 2021-06-18 | $13.30 | $13.76 | $13.30 | $13.65 | $13.17 | 4,916,970 |
| 2021-06-17 | $13.12 | $13.35 | $13.00 | $13.27 | $12.81 | 2,920,230 |
| 2021-06-16 | $13.26 | $13.29 | $12.95 | $13.08 | $12.62 | 1,744,630 |
| 2021-06-15 | $13.30 | $13.31 | $13.04 | $13.20 | $12.74 | 827,570 |
| 2021-06-14 | $13.23 | $13.23 | $13.23 | $13.23 | $12.77 | 0 |
| 2021-06-11 | $13.24 | $13.28 | $13.08 | $13.23 | $12.77 | 1,799,910 |
| 2021-06-10 | $13.70 | $13.70 | $13.03 | $13.23 | $12.77 | 2,759,040 |
| 2021-06-09 | $13.55 | $13.58 | $13.10 | $13.22 | $12.76 | 1,587,080 |
| 2021-06-08 | $13.40 | $13.50 | $13.14 | $13.28 | $12.82 | 1,827,460 |
| 2021-06-07 | $13.33 | $13.39 | $13.12 | $13.38 | $12.91 | 1,962,320 |
| 2021-06-04 | $13.00 | $13.61 | $13.00 | $13.28 | $12.82 | 3,474,280 |
| 2021-06-03 | $12.80 | $13.30 | $12.55 | $13.10 | $12.64 | 3,868,870 |
| 2021-06-02 | $15.20 | $15.49 | $15.16 | $15.35 | $12.18 | 1,933,870 |
| 2021-06-01 | $16.00 | $16.20 | $15.11 | $15.34 | $12.18 | 2,365,600 |
| 2021-05-31 | $15.21 | $15.43 | $15.01 | $15.28 | $12.13 | 2,409,100 |
| 2021-05-28 | $15.74 | $15.90 | $15.27 | $15.27 | $12.12 | 1,631,520 |
| 2021-05-27 | $15.64 | $16.00 | $15.56 | $15.72 | $12.48 | 2,765,300 |
| 2021-05-26 | $15.80 | $16.00 | $15.46 | $15.63 | $12.41 | 2,784,840 |
| 2021-05-25 | $15.05 | $16.06 | $15.05 | $15.82 | $12.56 | 4,553,250 |
| 2021-05-24 | $14.75 | $15.09 | $14.54 | $15.02 | $11.92 | 2,798,760 |
| 2021-05-21 | $14.70 | $14.80 | $14.46 | $14.80 | $11.75 | 852,590 |
| 2021-05-20 | $14.78 | $14.97 | $14.34 | $14.78 | $11.73 | 1,584,680 |
| 2021-05-19 | $15.04 | $15.21 | $14.66 | $14.76 | $11.71 | 2,756,000 |
| 2021-05-18 | $13.70 | $15.29 | $13.70 | $15.18 | $12.05 | 6,301,080 |
| 2021-05-17 | $16.38 | $16.47 | $14.76 | $14.76 | $11.71 | 4,863,340 |
| 2021-05-14 | $16.30 | $16.57 | $16.30 | $16.40 | $13.02 | 1,281,880 |
| 2021-05-13 | $16.48 | $16.61 | $16.30 | $16.31 | $12.94 | 1,114,080 |
| 2021-05-12 | $16.65 | $16.74 | $16.46 | $16.60 | $13.18 | 833,220 |
| 2021-05-11 | $16.21 | $16.70 | $16.17 | $16.65 | $13.21 | 1,741,480 |
| 2021-05-10 | $16.62 | $16.66 | $16.21 | $16.21 | $12.87 | 1,363,820 |
| 2021-05-07 | $16.62 | $16.75 | $16.46 | $16.63 | $13.20 | 1,026,760 |
| 2021-05-06 | $16.82 | $16.82 | $16.46 | $16.66 | $13.22 | 844,730 |
| 2021-05-05 | $16.83 | $16.83 | $16.83 | $16.83 | $13.36 | 0 |
| 2021-05-04 | $16.83 | $16.83 | $16.83 | $16.83 | $13.36 | 0 |
| 2021-04-30 | $16.71 | $16.90 | $16.65 | $16.83 | $13.36 | 1,091,310 |
| 2021-04-29 | $16.78 | $17.04 | $16.66 | $16.82 | $13.35 | 1,539,030 |
| 2021-04-28 | $16.38 | $16.88 | $16.14 | $16.71 | $13.26 | 2,588,860 |
| 2021-04-27 | $16.98 | $17.02 | $16.30 | $16.30 | $12.94 | 2,287,590 |
| 2021-04-26 | $17.44 | $17.49 | $17.01 | $17.01 | $13.50 | 3,606,920 |
| 2021-04-23 | $16.83 | $17.49 | $16.80 | $17.43 | $13.83 | 4,945,810 |
| 2021-04-22 | $16.77 | $16.85 | $16.55 | $16.78 | $13.32 | 2,990,510 |
| 2021-04-21 | $17.00 | $17.07 | $16.74 | $16.77 | $13.31 | 1,836,820 |
| 2021-04-20 | $16.56 | $16.99 | $16.44 | $16.99 | $13.48 | 3,548,540 |
| 2021-04-19 | $16.39 | $16.66 | $16.32 | $16.60 | $13.18 | 1,310,750 |
| 2021-04-16 | $16.30 | $16.43 | $16.08 | $16.39 | $13.01 | 1,325,770 |
| 2021-04-15 | $16.07 | $16.58 | $16.04 | $16.30 | $12.94 | 2,090,420 |
| 2021-04-14 | $17.18 | $17.18 | $15.58 | $16.18 | $12.84 | 5,607,240 |
| 2021-04-13 | $17.00 | $17.60 | $16.56 | $17.31 | $13.74 | 4,277,660 |
| 2021-04-12 | $17.14 | $17.42 | $16.94 | $17.00 | $13.49 | 2,647,940 |
| 2021-04-09 | $16.72 | $17.14 | $16.60 | $17.13 | $13.60 | 3,427,990 |
| 2021-04-08 | $16.66 | $16.93 | $16.45 | $16.82 | $13.35 | 2,713,330 |
| 2021-04-07 | $16.82 | $16.89 | $16.58 | $16.66 | $13.22 | 1,552,600 |
| 2021-04-06 | $16.80 | $16.97 | $16.64 | $16.88 | $13.40 | 2,299,150 |
| 2021-04-05 | $16.80 | $16.80 | $16.80 | $16.80 | $13.33 | 0 |
| 2021-04-02 | $16.78 | $16.98 | $16.63 | $16.80 | $13.33 | 1,553,740 |
| 2021-04-01 | $16.45 | $16.89 | $16.38 | $16.82 | $13.35 | 2,736,380 |
| 2021-03-31 | $16.45 | $16.66 | $16.36 | $16.45 | $13.06 | 1,095,480 |
| 2021-03-30 | $16.48 | $16.70 | $16.29 | $16.51 | $13.10 | 1,485,000 |
| 2021-03-29 | $16.69 | $16.95 | $16.44 | $16.61 | $13.18 | 1,993,760 |
| 2021-03-26 | $16.43 | $16.84 | $16.30 | $16.68 | $13.24 | 2,170,380 |
| 2021-03-25 | $16.19 | $16.67 | $16.10 | $16.42 | $13.03 | 2,521,400 |
| 2021-03-24 | $16.27 | $16.47 | $16.13 | $16.19 | $12.85 | 1,188,240 |
| 2021-03-23 | $16.36 | $16.59 | $16.10 | $16.33 | $12.96 | 1,109,320 |
| 2021-03-22 | $15.74 | $16.49 | $15.74 | $16.41 | $13.02 | 2,584,600 |
| 2021-03-19 | $15.70 | $15.85 | $15.62 | $15.74 | $12.49 | 874,090 |
| 2021-03-18 | $15.90 | $16.10 | $15.73 | $15.79 | $12.53 | 869,920 |
| 2021-03-17 | $15.87 | $16.09 | $15.80 | $15.95 | $12.66 | 1,156,090 |
| 2021-03-16 | $15.64 | $16.00 | $15.64 | $15.89 | $12.61 | 991,620 |
| 2021-03-15 | $15.50 | $15.80 | $15.50 | $15.68 | $12.44 | 969,000 |
| 2021-03-12 | $15.44 | $15.63 | $15.34 | $15.59 | $12.37 | 864,320 |
| 2021-03-11 | $15.30 | $15.89 | $15.30 | $15.50 | $12.30 | 1,570,220 |
| 2021-03-10 | $15.48 | $15.64 | $15.16 | $15.32 | $12.16 | 981,340 |
| 2021-03-09 | $16.13 | $16.13 | $15.13 | $15.33 | $12.17 | 2,589,840 |
| 2021-03-08 | $16.31 | $16.47 | $16.09 | $16.20 | $12.86 | 1,892,380 |
| 2021-03-05 | $16.21 | $16.39 | $16.18 | $16.30 | $12.94 | 1,541,040 |
| 2021-03-04 | $16.40 | $16.53 | $16.16 | $16.27 | $12.91 | 2,308,810 |
| 2021-03-03 | $16.00 | $16.47 | $15.82 | $16.42 | $13.03 | 2,536,730 |
| 2021-03-02 | $16.05 | $16.41 | $15.86 | $15.96 | $12.67 | 2,506,420 |
| 2021-03-01 | $15.60 | $16.10 | $15.60 | $15.95 | $12.66 | 2,325,260 |
| 2021-02-26 | $15.28 | $15.68 | $15.28 | $15.56 | $12.35 | 1,697,210 |
| 2021-02-25 | $15.49 | $15.55 | $15.25 | $15.30 | $12.14 | 1,280,050 |
| 2021-02-24 | $15.41 | $15.53 | $15.24 | $15.30 | $12.14 | 1,821,210 |
| 2021-02-23 | $15.50 | $15.71 | $15.23 | $15.45 | $12.26 | 1,649,580 |
| 2021-02-22 | $15.36 | $15.75 | $15.35 | $15.50 | $12.30 | 2,262,280 |
| 2021-02-19 | $15.43 | $15.55 | $15.20 | $15.36 | $12.19 | 1,967,240 |
| 2021-02-18 | $15.99 | $16.20 | $15.28 | $15.43 | $12.25 | 3,486,090 |
| 2021-02-17 | $15.85 | $15.85 | $15.85 | $15.85 | $12.58 | 0 |
| 2021-02-16 | $15.85 | $15.85 | $15.85 | $15.85 | $12.58 | 0 |
| 2021-02-15 | $15.85 | $15.85 | $15.85 | $15.85 | $12.58 | 0 |
| 2021-02-12 | $15.85 | $15.85 | $15.85 | $15.85 | $12.58 | 0 |
| 2021-02-11 | $15.85 | $15.85 | $15.85 | $15.85 | $12.58 | 0 |
| 2021-02-10 | $15.68 | $16.12 | $15.58 | $15.85 | $12.58 | 3,433,610 |
| 2021-02-09 | $15.54 | $15.89 | $15.27 | $15.80 | $12.54 | 2,585,020 |
| 2021-02-08 | $15.50 | $15.70 | $15.26 | $15.54 | $12.33 | 2,865,480 |
| 2021-02-05 | $14.77 | $15.50 | $14.64 | $15.50 | $12.30 | 4,077,500 |
| 2021-02-04 | $14.61 | $14.89 | $14.22 | $14.78 | $11.73 | 2,735,000 |
| 2021-02-03 | $14.96 | $15.13 | $14.59 | $14.65 | $11.63 | 2,643,510 |
| 2021-02-02 | $14.45 | $14.95 | $14.33 | $14.93 | $11.85 | 3,038,540 |
| 2021-02-01 | $13.93 | $14.46 | $13.90 | $14.43 | $11.45 | 2,751,700 |
| 2021-01-29 | $13.98 | $14.18 | $13.85 | $13.98 | $11.10 | 2,634,150 |
| 2021-01-28 | $13.71 | $14.03 | $13.70 | $13.99 | $11.10 | 2,314,940 |
| 2021-01-27 | $13.60 | $13.90 | $13.45 | $13.85 | $10.99 | 1,680,300 |
| 2021-01-26 | $13.35 | $13.67 | $13.35 | $13.60 | $10.79 | 918,010 |
| 2021-01-25 | $13.69 | $13.70 | $13.41 | $13.52 | $10.73 | 1,111,620 |
| 2021-01-22 | $13.99 | $14.09 | $13.51 | $13.69 | $10.87 | 2,070,820 |
| 2021-01-21 | $13.81 | $14.20 | $13.74 | $14.01 | $11.12 | 2,580,840 |
| 2021-01-20 | $14.00 | $14.00 | $13.74 | $13.83 | $10.98 | 926,260 |
| 2021-01-19 | $13.66 | $13.90 | $13.66 | $13.85 | $10.99 | 1,287,360 |
| 2021-01-18 | $13.50 | $13.89 | $13.50 | $13.74 | $10.91 | 1,777,490 |
| 2021-01-15 | $13.68 | $13.82 | $13.46 | $13.65 | $10.83 | 1,649,840 |
| 2021-01-14 | $13.98 | $14.07 | $13.45 | $13.79 | $10.94 | 3,418,820 |
| 2021-01-13 | $13.27 | $13.99 | $12.89 | $13.97 | $11.09 | 3,770,450 |
| 2021-01-12 | $13.06 | $13.31 | $12.97 | $13.23 | $10.50 | 1,734,930 |
| 2021-01-11 | $13.28 | $13.49 | $12.96 | $13.07 | $10.37 | 1,719,660 |
| 2021-01-08 | $13.49 | $13.65 | $13.20 | $13.28 | $10.54 | 1,084,000 |
| 2021-01-07 | $13.48 | $13.70 | $13.20 | $13.52 | $10.73 | 2,274,670 |
| 2021-01-06 | $13.84 | $13.84 | $13.49 | $13.60 | $10.79 | 2,052,130 |
| 2021-01-05 | $13.62 | $14.13 | $13.62 | $13.84 | $10.98 | 1,816,170 |
| 2021-01-04 | $13.33 | $13.81 | $13.19 | $13.69 | $10.87 | 1,928,680 |
| 2021-01-01 | $13.32 | $13.32 | $13.32 | $13.32 | $10.57 | 0 |
| 2020-12-31 | $13.10 | $13.40 | $13.00 | $13.32 | $10.57 | 1,490,940 |
| 2020-12-30 | $13.00 | $13.18 | $12.94 | $13.10 | $10.40 | 1,462,080 |
| 2020-12-29 | $13.14 | $13.29 | $12.99 | $13.09 | $10.39 | 1,714,830 |
| 2020-12-28 | $13.40 | $13.66 | $13.03 | $13.16 | $10.44 | 2,106,000 |
| 2020-12-25 | $13.55 | $13.60 | $13.27 | $13.44 | $10.67 | 1,842,720 |
| 2020-12-24 | $13.80 | $13.97 | $13.40 | $13.50 | $10.71 | 2,545,380 |
| 2020-12-23 | $13.60 | $14.03 | $13.58 | $13.78 | $10.94 | 2,163,450 |
| 2020-12-22 | $13.72 | $14.16 | $13.57 | $13.64 | $10.83 | 2,519,170 |
| 2020-12-21 | $13.82 | $13.93 | $13.46 | $13.70 | $10.87 | 2,138,870 |
| 2020-12-18 | $14.18 | $14.25 | $13.80 | $13.81 | $10.96 | 2,493,730 |
| 2020-12-17 | $14.30 | $14.38 | $14.11 | $14.18 | $11.25 | 1,646,540 |
| 2020-12-16 | $14.18 | $14.50 | $14.00 | $14.34 | $11.38 | 2,456,210 |
| 2020-12-15 | $14.25 | $14.48 | $14.15 | $14.21 | $11.28 | 1,186,330 |
| 2020-12-14 | $14.45 | $14.70 | $14.13 | $14.32 | $11.37 | 1,783,470 |
| 2020-12-11 | $14.89 | $15.07 | $14.53 | $14.53 | $11.53 | 2,346,770 |
| 2020-12-10 | $14.92 | $15.24 | $14.71 | $14.94 | $11.86 | 3,068,980 |
| 2020-12-09 | $15.14 | $16.67 | $15.00 | $15.31 | $12.15 | 6,725,100 |
| 2020-12-08 | $14.73 | $15.26 | $14.53 | $15.20 | $12.06 | 4,679,610 |
| 2020-12-07 | $16.28 | $16.80 | $14.40 | $15.01 | $11.91 | 10,250,400 |
| 2020-12-04 | $16.00 | $16.04 | $15.71 | $16.00 | $12.70 | 3,573,600 |
| 2020-12-03 | $15.88 | $16.30 | $15.67 | $15.89 | $12.61 | 5,758,050 |
| 2020-12-02 | $15.25 | $15.94 | $14.90 | $15.94 | $12.65 | 8,174,560 |
| 2020-12-01 | $15.40 | $15.72 | $14.44 | $15.50 | $12.30 | 10,012,010 |
| 2020-11-30 | $17.80 | $17.98 | $15.93 | $15.93 | $12.64 | 8,719,870 |
| 2020-11-27 | $17.77 | $17.85 | $17.51 | $17.70 | $14.05 | 9,194,740 |
| 2020-11-26 | $16.28 | $17.85 | $16.20 | $17.62 | $13.98 | 12,927,620 |
| 2020-11-25 | $16.03 | $16.28 | $15.99 | $16.26 | $12.91 | 5,178,910 |
| 2020-11-24 | $15.73 | $16.03 | $15.65 | $16.01 | $12.71 | 4,219,180 |
| 2020-11-23 | $15.70 | $15.84 | $15.42 | $15.80 | $12.54 | 3,393,870 |
| 2020-11-20 | $15.80 | $15.88 | $15.67 | $15.76 | $12.51 | 1,617,380 |
| 2020-11-19 | $15.68 | $15.82 | $15.55 | $15.80 | $12.54 | 1,828,840 |
| 2020-11-18 | $16.00 | $16.00 | $15.58 | $15.74 | $12.49 | 2,483,870 |
| 2020-11-17 | $16.25 | $16.26 | $15.66 | $15.90 | $12.62 | 3,123,930 |
| 2020-11-16 | $16.32 | $16.52 | $16.10 | $16.28 | $12.92 | 3,764,000 |
| 2020-11-13 | $16.40 | $16.67 | $16.18 | $16.40 | $13.02 | 3,550,320 |
| 2020-11-12 | $16.50 | $16.86 | $16.46 | $16.47 | $13.07 | 3,480,640 |
| 2020-11-11 | $16.68 | $16.68 | $16.11 | $16.55 | $13.14 | 6,290,100 |
| 2020-11-10 | $15.79 | $16.40 | $15.68 | $16.36 | $12.98 | 7,412,790 |
| 2020-11-09 | $16.12 | $16.19 | $15.60 | $15.75 | $12.50 | 3,980,830 |
| 2020-11-06 | $15.83 | $16.40 | $15.54 | $16.05 | $12.74 | 4,853,510 |
| 2020-11-05 | $15.81 | $16.00 | $15.55 | $15.90 | $12.62 | 3,195,750 |
| 2020-11-04 | $15.97 | $15.97 | $15.51 | $15.76 | $12.51 | 2,757,080 |
| 2020-11-03 | $15.43 | $16.18 | $15.31 | $15.97 | $12.68 | 5,922,800 |
| 2020-11-02 | $15.10 | $15.50 | $14.89 | $15.45 | $12.26 | 6,254,900 |
| 2020-10-30 | $14.74 | $15.19 | $14.56 | $15.10 | $11.98 | 5,656,310 |
| 2020-10-29 | $14.78 | $14.94 | $14.55 | $14.74 | $11.70 | 3,399,020 |
| 2020-10-28 | $14.30 | $15.23 | $14.15 | $15.00 | $11.91 | 5,956,360 |
| 2020-10-27 | $14.18 | $14.37 | $14.06 | $14.31 | $11.36 | 2,660,940 |
| 2020-10-26 | $13.97 | $14.25 | $13.87 | $14.22 | $11.29 | 1,778,570 |
| 2020-10-23 | $13.88 | $14.18 | $13.79 | $14.10 | $11.19 | 2,656,240 |
| 2020-10-22 | $14.25 | $14.26 | $13.96 | $14.08 | $11.17 | 2,328,050 |
| 2020-10-21 | $13.97 | $14.30 | $13.95 | $14.25 | $11.31 | 2,367,770 |
| 2020-10-20 | $13.95 | $14.15 | $13.83 | $14.14 | $11.22 | 3,770,500 |
| 2020-10-19 | $14.00 | $14.13 | $13.74 | $13.96 | $11.08 | 1,812,120 |
| 2020-10-16 | $13.93 | $13.97 | $13.69 | $13.97 | $11.09 | 1,915,080 |
| 2020-10-15 | $13.68 | $13.99 | $13.50 | $13.93 | $11.06 | 1,652,870 |
| 2020-10-14 | $13.72 | $13.78 | $13.60 | $13.68 | $10.86 | 998,140 |
| 2020-10-13 | $13.87 | $13.90 | $13.61 | $13.68 | $10.86 | 1,197,270 |
| 2020-10-12 | $13.95 | $13.99 | $13.65 | $13.87 | $11.01 | 2,320,230 |
| 2020-10-09 | $13.71 | $13.97 | $13.55 | $13.95 | $11.07 | 1,723,640 |
| 2020-10-08 | $13.62 | $13.62 | $13.62 | $13.62 | $10.81 | 0 |
| 2020-10-07 | $13.62 | $13.62 | $13.62 | $13.62 | $10.81 | 0 |
| 2020-10-06 | $13.62 | $13.62 | $13.62 | $13.62 | $10.81 | 0 |
| 2020-10-05 | $13.62 | $13.62 | $13.62 | $13.62 | $10.81 | 0 |
| 2020-10-02 | $13.62 | $13.62 | $13.62 | $13.62 | $10.81 | 0 |
| 2020-10-01 | $13.62 | $13.62 | $13.62 | $13.62 | $10.81 | 0 |
| 2020-09-30 | $13.35 | $13.68 | $13.22 | $13.62 | $10.81 | 1,665,040 |
| 2020-09-29 | $12.96 | $13.46 | $12.57 | $13.45 | $10.67 | 3,817,590 |
| 2020-09-28 | $13.24 | $13.24 | $12.72 | $12.89 | $10.23 | 862,940 |
| 2020-09-25 | $13.26 | $13.38 | $13.00 | $13.24 | $10.51 | 1,028,550 |
| 2020-09-24 | $13.06 | $13.30 | $12.29 | $13.30 | $10.56 | 2,604,060 |
| 2020-09-23 | $13.15 | $13.20 | $12.95 | $13.08 | $10.38 | 1,328,140 |
| 2020-09-22 | $13.24 | $13.37 | $12.98 | $13.15 | $10.44 | 832,790 |
| 2020-09-21 | $13.30 | $13.46 | $13.30 | $13.43 | $10.66 | 906,040 |
| 2020-09-18 | $13.44 | $13.51 | $13.25 | $13.42 | $10.65 | 1,307,110 |
| 2020-09-17 | $13.47 | $13.58 | $13.32 | $13.51 | $10.72 | 929,880 |
| 2020-09-16 | $13.75 | $13.75 | $13.21 | $13.40 | $10.64 | 477,980 |
| 2020-09-15 | $13.46 | $13.68 | $13.34 | $13.44 | $10.67 | 827,610 |
| 2020-09-14 | $13.18 | $13.53 | $13.12 | $13.47 | $10.69 | 943,940 |
| 2020-09-11 | $12.60 | $13.23 | $12.25 | $13.11 | $10.41 | 849,090 |
| 2020-09-10 | $13.05 | $13.26 | $12.65 | $12.70 | $10.08 | 848,140 |
| 2020-09-09 | $13.09 | $13.29 | $12.90 | $12.97 | $10.29 | 897,900 |
| 2020-09-08 | $13.38 | $13.38 | $13.07 | $13.23 | $10.50 | 851,130 |
| 2020-09-07 | $13.65 | $13.78 | $13.13 | $13.27 | $10.53 | 2,171,900 |
| 2020-09-04 | $13.45 | $13.92 | $13.45 | $13.64 | $10.83 | 1,415,140 |
| 2020-09-03 | $13.55 | $13.78 | $13.39 | $13.61 | $10.80 | 1,196,480 |
| 2020-09-02 | $13.60 | $13.71 | $13.36 | $13.58 | $10.78 | 1,081,240 |
| 2020-09-01 | $13.50 | $13.79 | $13.33 | $13.60 | $10.79 | 874,560 |
| 2020-08-31 | $13.62 | $13.62 | $13.42 | $13.42 | $10.65 | 1,093,140 |
| 2020-08-28 | $13.58 | $13.59 | $13.38 | $13.48 | $10.70 | 1,039,020 |
| 2020-08-27 | $13.70 | $13.70 | $13.40 | $13.57 | $10.77 | 1,188,860 |
| 2020-08-26 | $13.95 | $13.95 | $13.55 | $13.57 | $10.77 | 1,789,760 |
| 2020-08-25 | $13.99 | $14.03 | $13.87 | $13.97 | $11.09 | 1,662,540 |
| 2020-08-24 | $14.15 | $14.24 | $13.93 | $14.00 | $11.11 | 908,240 |
| 2020-08-21 | $13.93 | $14.07 | $13.90 | $14.04 | $11.14 | 870,760 |
| 2020-08-20 | $14.09 | $14.16 | $13.86 | $13.91 | $11.04 | 1,208,360 |
| 2020-08-19 | $14.23 | $14.50 | $13.92 | $14.21 | $11.28 | 2,158,920 |
| 2020-08-18 | $14.19 | $14.22 | $13.98 | $14.17 | $11.25 | 1,459,580 |
| 2020-08-17 | $13.94 | $14.20 | $13.80 | $14.01 | $11.12 | 1,401,940 |
| 2020-08-14 | $13.70 | $13.93 | $13.58 | $13.88 | $11.02 | 1,078,400 |
| 2020-08-13 | $13.90 | $14.05 | $13.70 | $13.78 | $10.94 | 1,373,160 |
| 2020-08-12 | $14.49 | $14.49 | $13.69 | $13.84 | $10.98 | 2,782,820 |
| 2020-08-11 | $14.50 | $14.92 | $14.22 | $14.49 | $11.50 | 4,720,900 |
| 2020-08-10 | $14.17 | $14.51 | $14.12 | $14.49 | $11.50 | 2,500,500 |
| 2020-08-07 | $14.44 | $14.49 | $14.11 | $14.20 | $11.27 | 1,813,630 |
| 2020-08-06 | $14.60 | $14.60 | $14.23 | $14.50 | $11.51 | 2,099,480 |
| 2020-08-05 | $14.31 | $14.63 | $14.07 | $14.60 | $11.59 | 3,092,880 |
| 2020-08-04 | $14.28 | $14.28 | $13.99 | $14.05 | $11.15 | 1,300,010 |
| 2020-08-03 | $14.01 | $14.20 | $13.93 | $14.18 | $11.25 | 1,763,450 |
| 2020-07-31 | $13.88 | $13.92 | $13.62 | $13.92 | $11.05 | 1,280,120 |
| 2020-07-30 | $13.86 | $14.09 | $13.71 | $13.75 | $10.91 | 882,200 |
| 2020-07-29 | $13.65 | $13.96 | $13.40 | $13.94 | $11.06 | 1,084,600 |
| 2020-07-28 | $13.57 | $13.68 | $13.41 | $13.65 | $10.83 | 849,050 |
| 2020-07-27 | $13.56 | $13.76 | $13.31 | $13.46 | $10.68 | 1,051,440 |
| 2020-07-24 | $14.23 | $14.32 | $13.58 | $13.63 | $10.82 | 2,115,410 |
| 2020-07-23 | $14.25 | $14.36 | $13.88 | $14.25 | $11.31 | 1,583,940 |
| 2020-07-22 | $14.20 | $14.55 | $14.16 | $14.36 | $11.40 | 1,802,870 |
| 2020-07-21 | $14.40 | $14.52 | $14.19 | $14.26 | $11.32 | 1,458,510 |
| 2020-07-20 | $14.26 | $14.46 | $13.95 | $14.40 | $11.43 | 2,276,240 |
| 2020-07-17 | $14.00 | $14.21 | $13.49 | $14.17 | $11.25 | 2,700,000 |
| 2020-07-16 | $15.33 | $15.98 | $14.18 | $14.21 | $11.28 | 5,750,580 |
| 2020-07-15 | $14.77 | $15.99 | $14.65 | $15.27 | $12.12 | 7,404,010 |
| 2020-07-14 | $15.04 | $15.21 | $14.31 | $14.59 | $11.58 | 3,666,580 |
| 2020-07-13 | $14.65 | $15.18 | $14.65 | $15.03 | $11.93 | 4,649,550 |
| 2020-07-10 | $14.55 | $15.01 | $14.41 | $14.74 | $11.70 | 4,441,040 |
| 2020-07-09 | $14.37 | $15.00 | $14.20 | $14.64 | $11.62 | 5,617,010 |
| 2020-07-08 | $14.12 | $14.24 | $13.83 | $14.20 | $11.27 | 4,149,920 |
| 2020-07-07 | $14.28 | $14.50 | $13.93 | $14.11 | $11.20 | 6,950,320 |
| 2020-07-06 | $13.43 | $14.52 | $13.41 | $14.21 | $11.28 | 8,599,190 |
| 2020-07-03 | $13.16 | $13.27 | $13.06 | $13.20 | $10.48 | 1,678,020 |
| 2020-07-02 | $13.13 | $13.20 | $13.01 | $13.17 | $10.45 | 1,808,700 |
| 2020-07-01 | $13.29 | $13.29 | $12.60 | $13.17 | $10.45 | 1,590,640 |
| 2020-06-30 | $13.06 | $13.46 | $12.98 | $13.16 | $10.44 | 1,480,080 |
| 2020-06-29 | $13.35 | $13.40 | $12.86 | $12.90 | $10.24 | 1,846,950 |
| 2020-06-26 | $13.34 | $13.34 | $13.34 | $13.34 | $10.59 | 0 |
| 2020-06-25 | $13.34 | $13.34 | $13.34 | $13.34 | $10.59 | 0 |
| 2020-06-24 | $13.64 | $13.69 | $13.34 | $13.34 | $10.59 | 1,722,620 |
| 2020-06-23 | $13.51 | $13.79 | $13.51 | $13.65 | $10.83 | 1,573,700 |
| 2020-06-22 | $13.48 | $13.92 | $13.30 | $13.67 | $10.85 | 2,815,960 |
| 2020-06-19 | $13.44 | $13.48 | $13.27 | $13.38 | $10.62 | 1,270,420 |
| 2020-06-18 | $13.27 | $13.45 | $13.10 | $13.37 | $10.61 | 1,791,050 |
| 2020-06-17 | $13.37 | $13.57 | $13.17 | $13.28 | $10.54 | 1,635,160 |
| 2020-06-16 | $13.31 | $13.35 | $13.11 | $13.28 | $10.54 | 1,932,030 |
| 2020-06-15 | $13.52 | $13.68 | $13.10 | $13.10 | $10.40 | 3,426,650 |
| 2020-06-12 | $13.48 | $13.75 | $13.31 | $13.66 | $10.84 | 2,893,540 |
| 2020-06-11 | $13.65 | $14.25 | $13.46 | $13.99 | $11.10 | 5,418,880 |
| 2020-06-10 | $13.55 | $13.81 | $13.31 | $13.62 | $10.81 | 2,398,120 |
| 2020-06-09 | $13.49 | $13.70 | $13.40 | $13.64 | $10.83 | 2,288,500 |
| 2020-06-08 | $13.40 | $14.06 | $13.40 | $13.61 | $10.80 | 5,103,290 |
| 2020-06-05 | $13.35 | $13.50 | $13.24 | $13.43 | $10.66 | 2,490,060 |
| 2020-06-04 | $13.53 | $13.72 | $13.30 | $13.45 | $10.67 | 3,626,680 |
| 2020-06-03 | $13.72 | $13.80 | $13.43 | $13.47 | $10.69 | 4,986,300 |
| 2020-06-02 | $13.70 | $13.85 | $13.38 | $13.72 | $10.89 | 9,016,580 |
| 2020-06-01 | $12.36 | $13.52 | $12.36 | $13.52 | $10.73 | 6,067,280 |
| 2020-05-29 | $12.15 | $12.50 | $12.00 | $12.29 | $9.75 | 3,363,320 |
| 2020-05-28 | $13.08 | $13.39 | $12.26 | $12.38 | $9.83 | 6,065,660 |
| 2020-05-27 | $14.00 | $14.48 | $13.28 | $13.47 | $10.45 | 11,324,490 |
| 2020-05-26 | $13.42 | $13.42 | $13.42 | $13.42 | $10.42 | 1,455,640 |
| 2020-05-25 | $12.36 | $12.55 | $12.00 | $12.20 | $9.47 | 1,979,960 |
| 2020-05-22 | $12.74 | $12.96 | $12.25 | $12.39 | $9.62 | 2,721,910 |
| 2020-05-21 | $13.24 | $13.60 | $12.85 | $12.90 | $10.01 | 3,445,590 |
| 2020-05-20 | $13.50 | $13.80 | $13.14 | $13.17 | $10.22 | 4,852,850 |
| 2020-05-19 | $12.80 | $13.90 | $12.61 | $13.65 | $10.59 | 6,933,540 |
| 2020-05-18 | $12.87 | $13.69 | $12.70 | $13.02 | $10.11 | 6,608,870 |
| 2020-05-15 | $11.97 | $13.40 | $11.85 | $12.48 | $9.69 | 5,638,660 |
| 2020-05-14 | $12.49 | $12.60 | $11.93 | $12.19 | $9.46 | 5,487,410 |
| 2020-05-13 | $11.39 | $12.47 | $11.36 | $12.47 | $9.68 | 3,162,610 |
| 2020-05-12 | $11.40 | $11.40 | $11.11 | $11.34 | $8.80 | 624,020 |
| 2020-05-11 | $11.47 | $11.55 | $11.27 | $11.36 | $8.82 | 938,220 |
| 2020-05-08 | $11.30 | $11.51 | $11.28 | $11.47 | $8.90 | 982,910 |
| 2020-05-07 | $11.51 | $11.51 | $11.22 | $11.28 | $8.75 | 870,680 |
| 2020-05-06 | $11.35 | $11.38 | $11.08 | $11.37 | $8.82 | 858,680 |
| 2020-05-05 | $11.30 | $11.30 | $11.30 | $11.30 | $8.77 | 0 |
| 2020-05-04 | $11.30 | $11.30 | $11.30 | $11.30 | $8.77 | 0 |
| 2020-05-01 | $11.30 | $11.30 | $11.30 | $11.30 | $8.77 | 0 |
| 2020-04-30 | $11.02 | $11.37 | $11.02 | $11.30 | $8.77 | 1,023,340 |
| 2020-04-29 | $10.90 | $11.14 | $10.81 | $10.98 | $8.52 | 839,110 |
| 2020-04-28 | $11.38 | $11.38 | $10.55 | $10.90 | $8.46 | 1,591,730 |
| 2020-04-27 | $11.50 | $11.63 | $11.32 | $11.34 | $8.80 | 1,383,440 |
| 2020-04-24 | $12.02 | $12.02 | $11.48 | $11.55 | $8.96 | 1,509,300 |
| 2020-04-23 | $12.00 | $12.06 | $11.79 | $11.82 | $9.17 | 1,615,770 |
| 2020-04-22 | $12.15 | $12.25 | $11.94 | $12.00 | $9.31 | 1,328,440 |
| 2020-04-21 | $12.30 | $12.33 | $12.01 | $12.14 | $9.42 | 1,404,840 |
| 2020-04-20 | $12.03 | $12.32 | $11.93 | $12.30 | $9.55 | 1,294,800 |
| 2020-04-17 | $11.86 | $12.17 | $11.86 | $12.01 | $9.32 | 1,167,500 |
| 2020-04-16 | $12.00 | $12.01 | $11.80 | $11.89 | $9.23 | 1,253,180 |
| 2020-04-15 | $12.26 | $12.33 | $12.04 | $12.09 | $9.38 | 1,064,270 |
| 2020-04-14 | $12.19 | $12.33 | $11.91 | $12.25 | $9.51 | 1,074,210 |
| 2020-04-13 | $12.03 | $12.39 | $11.49 | $12.23 | $9.49 | 1,944,320 |
| 2020-04-10 | $12.28 | $12.29 | $11.94 | $12.00 | $9.31 | 1,460,020 |
| 2020-04-09 | $12.24 | $12.34 | $12.15 | $12.24 | $9.50 | 1,438,160 |
| 2020-04-08 | $12.30 | $12.38 | $12.10 | $12.16 | $9.44 | 1,424,040 |
| 2020-04-07 | $12.22 | $12.52 | $12.10 | $12.35 | $9.59 | 2,236,560 |
| 2020-04-06 | $12.05 | $12.05 | $12.05 | $12.05 | $9.35 | 0 |
| 2020-04-03 | $11.82 | $12.37 | $11.68 | $12.05 | $9.35 | 2,139,680 |
| 2020-04-02 | $11.68 | $11.82 | $11.43 | $11.82 | $9.17 | 2,146,180 |
| 2020-04-01 | $12.05 | $12.23 | $11.47 | $11.53 | $8.95 | 3,430,840 |
| 2020-03-31 | $12.61 | $12.77 | $11.91 | $12.03 | $9.34 | 2,712,430 |
| 2020-03-30 | $13.10 | $13.10 | $12.47 | $12.50 | $9.70 | 2,299,870 |
| 2020-03-27 | $13.20 | $13.50 | $13.01 | $13.01 | $10.10 | 2,341,510 |
| 2020-03-26 | $13.25 | $13.44 | $12.97 | $13.07 | $10.14 | 2,331,620 |
| 2020-03-25 | $13.33 | $13.58 | $13.05 | $13.45 | $10.44 | 4,597,610 |
| 2020-03-24 | $13.15 | $13.37 | $12.62 | $13.19 | $10.24 | 4,931,080 |
| 2020-03-23 | $13.36 | $13.70 | $13.10 | $13.10 | $10.17 | 7,371,650 |
| 2020-03-20 | $15.88 | $15.88 | $13.96 | $14.56 | $11.30 | 14,771,600 |
| 2020-03-19 | $15.49 | $15.49 | $15.49 | $15.49 | $12.02 | 3,373,760 |
| 2020-03-18 | $13.03 | $14.08 | $13.03 | $14.08 | $10.93 | 8,027,750 |
| 2020-03-17 | $12.80 | $12.85 | $12.18 | $12.80 | $9.93 | 1,317,060 |
| 2020-03-16 | $13.43 | $13.55 | $12.68 | $12.78 | $9.92 | 1,555,250 |
| 2020-03-13 | $12.70 | $13.64 | $12.56 | $13.35 | $10.36 | 1,988,040 |
| 2020-03-12 | $13.61 | $13.88 | $13.30 | $13.50 | $10.48 | 1,588,120 |
| 2020-03-11 | $14.06 | $14.34 | $13.80 | $13.83 | $10.73 | 2,308,330 |
| 2020-03-10 | $13.03 | $14.83 | $13.03 | $14.14 | $10.97 | 3,980,020 |
| 2020-03-09 | $14.09 | $14.30 | $13.41 | $13.48 | $10.46 | 1,920,400 |
| 2020-03-06 | $13.62 | $14.34 | $13.49 | $14.10 | $10.94 | 2,395,880 |
| 2020-03-05 | $13.71 | $13.90 | $13.62 | $13.75 | $10.67 | 1,628,480 |
| 2020-03-04 | $13.38 | $13.72 | $13.32 | $13.70 | $10.63 | 1,976,730 |
| 2020-03-03 | $13.26 | $13.56 | $13.20 | $13.47 | $10.45 | 2,626,480 |
| 2020-03-02 | $12.58 | $13.22 | $12.58 | $13.17 | $10.22 | 1,771,710 |
| 2020-02-28 | $13.10 | $13.10 | $12.60 | $12.61 | $9.79 | 2,260,320 |
| 2020-02-27 | $12.92 | $13.32 | $12.88 | $13.23 | $10.27 | 2,060,360 |
| 2020-02-26 | $12.85 | $13.41 | $12.55 | $12.85 | $9.97 | 2,557,950 |
| 2020-02-25 | $13.10 | $13.29 | $12.47 | $13.00 | $10.09 | 3,331,710 |
| 2020-02-24 | $13.47 | $13.49 | $13.29 | $13.39 | $10.39 | 2,848,490 |
| 2020-02-21 | $13.50 | $13.64 | $13.23 | $13.40 | $10.40 | 3,399,440 |
| 2020-02-20 | $13.22 | $13.47 | $13.18 | $13.47 | $10.45 | 2,172,650 |
| 2020-02-19 | $13.58 | $13.70 | $13.17 | $13.19 | $10.24 | 2,948,690 |
| 2020-02-18 | $13.98 | $13.98 | $13.47 | $13.65 | $10.59 | 2,519,310 |
| 2020-02-17 | $13.45 | $13.67 | $13.35 | $13.61 | $10.56 | 1,513,090 |
| 2020-02-14 | $13.21 | $13.49 | $13.12 | $13.30 | $10.32 | 1,182,290 |
| 2020-02-13 | $13.44 | $13.46 | $13.08 | $13.08 | $10.15 | 1,486,410 |
| 2020-02-12 | $13.38 | $13.60 | $13.23 | $13.38 | $10.38 | 1,434,810 |
| 2020-02-11 | $13.35 | $13.58 | $13.20 | $13.38 | $10.38 | 1,517,980 |
| 2020-02-10 | $13.02 | $13.59 | $13.01 | $13.39 | $10.39 | 1,919,030 |
| 2020-02-07 | $12.50 | $13.40 | $12.34 | $13.15 | $10.21 | 3,078,420 |
| 2020-02-06 | $12.37 | $12.59 | $12.13 | $12.55 | $9.74 | 2,462,870 |
| 2020-02-05 | $12.15 | $12.62 | $12.09 | $12.30 | $9.55 | 2,911,570 |
| 2020-02-04 | $11.89 | $12.86 | $11.89 | $12.28 | $9.53 | 7,603,710 |
| 2020-02-03 | $13.21 | $13.21 | $13.21 | $13.21 | $10.25 | 673,200 |
| 2020-01-31 | $14.68 | $14.68 | $14.68 | $14.68 | $11.39 | 0 |
| 2020-01-30 | $14.68 | $14.68 | $14.68 | $14.68 | $11.39 | 0 |
| 2020-01-29 | $14.68 | $14.68 | $14.68 | $14.68 | $11.39 | 0 |
| 2020-01-28 | $14.68 | $14.68 | $14.68 | $14.68 | $11.39 | 0 |
| 2020-01-27 | $14.68 | $14.68 | $14.68 | $14.68 | $11.39 | 0 |
| 2020-01-24 | $14.68 | $14.68 | $14.68 | $14.68 | $11.39 | 0 |
| 2020-01-23 | $15.09 | $15.27 | $14.42 | $14.68 | $11.39 | 1,803,140 |
| 2020-01-22 | $15.21 | $15.42 | $14.66 | $15.32 | $11.89 | 1,433,520 |
| 2020-01-21 | $15.60 | $15.67 | $15.11 | $15.39 | $11.94 | 1,672,960 |
| 2020-01-20 | $15.30 | $15.50 | $15.12 | $15.41 | $11.96 | 1,600,770 |
| 2020-01-17 | $15.59 | $15.75 | $15.30 | $15.34 | $11.91 | 2,564,610 |
| 2020-01-16 | $14.99 | $15.98 | $14.84 | $15.71 | $12.19 | 3,158,890 |
| 2020-01-15 | $15.21 | $15.21 | $14.83 | $15.00 | $11.64 | 1,349,080 |
| 2020-01-14 | $15.18 | $15.37 | $15.02 | $15.09 | $11.71 | 2,418,410 |
| 2020-01-13 | $14.40 | $15.45 | $14.33 | $15.30 | $11.87 | 4,009,010 |
| 2020-01-10 | $14.21 | $14.45 | $14.09 | $14.38 | $11.16 | 1,793,870 |
| 2020-01-09 | $14.22 | $14.36 | $14.17 | $14.21 | $11.03 | 1,904,860 |
| 2020-01-08 | $14.42 | $14.42 | $14.12 | $14.26 | $11.07 | 1,353,150 |
| 2020-01-07 | $14.17 | $14.47 | $14.07 | $14.38 | $11.16 | 1,819,150 |
| 2020-01-06 | $14.48 | $14.48 | $14.16 | $14.23 | $11.04 | 2,153,600 |
| 2020-01-03 | $14.18 | $14.34 | $14.08 | $14.11 | $10.95 | 794,800 |
| 2020-01-02 | $14.06 | $14.25 | $14.06 | $14.18 | $11.01 | 1,230,030 |
| 2020-01-01 | $14.01 | $14.01 | $14.01 | $14.01 | $10.87 | 0 |
| 2019-12-31 | $13.65 | $14.06 | $13.60 | $14.01 | $10.87 | 1,399,190 |
| 2019-12-30 | $13.62 | $13.78 | $13.30 | $13.70 | $10.63 | 771,600 |
| 2019-12-27 | $13.64 | $13.85 | $13.60 | $13.61 | $10.56 | 1,015,160 |
| 2019-12-26 | $13.74 | $13.74 | $13.55 | $13.66 | $10.60 | 928,120 |
| 2019-12-25 | $13.94 | $14.00 | $13.58 | $13.74 | $10.66 | 1,355,950 |
| 2019-12-24 | $13.59 | $13.98 | $13.57 | $13.93 | $10.81 | 1,169,160 |
| 2019-12-23 | $14.16 | $14.27 | $13.50 | $13.60 | $10.56 | 1,827,560 |
| 2019-12-20 | $14.32 | $14.38 | $14.15 | $14.16 | $10.99 | 917,760 |
| 2019-12-19 | $14.35 | $14.43 | $14.24 | $14.33 | $11.12 | 653,270 |
| 2019-12-18 | $14.46 | $14.51 | $14.25 | $14.28 | $11.08 | 1,189,110 |
| 2019-12-17 | $14.41 | $14.58 | $14.32 | $14.41 | $11.18 | 2,137,590 |
| 2019-12-16 | $14.67 | $14.67 | $14.35 | $14.42 | $11.19 | 1,238,360 |
| 2019-12-13 | $14.22 | $14.49 | $14.16 | $14.49 | $11.25 | 1,068,120 |
| 2019-12-12 | $14.25 | $14.27 | $13.99 | $14.17 | $11.00 | 1,161,230 |
| 2019-12-11 | $14.54 | $14.54 | $14.10 | $14.12 | $10.96 | 1,853,980 |
| 2019-12-10 | $15.07 | $15.07 | $14.25 | $14.36 | $11.15 | 2,649,500 |
| 2019-12-09 | $15.65 | $15.70 | $14.95 | $15.07 | $11.70 | 1,928,300 |
| 2019-12-06 | $16.06 | $16.16 | $15.00 | $15.75 | $12.22 | 1,503,720 |
| 2019-12-05 | $15.85 | $16.18 | $15.70 | $16.03 | $12.44 | 1,289,400 |
| 2019-12-04 | $15.46 | $15.78 | $15.46 | $15.64 | $12.14 | 1,304,700 |
| 2019-12-03 | $15.53 | $15.73 | $15.15 | $15.69 | $12.18 | 712,220 |
| 2019-12-02 | $14.92 | $15.51 | $14.50 | $15.34 | $11.91 | 814,500 |
| 2019-11-29 | $15.10 | $15.10 | $14.80 | $14.87 | $11.54 | 406,300 |
| 2019-11-28 | $15.13 | $15.17 | $14.86 | $14.86 | $11.53 | 399,200 |
| 2019-11-27 | $14.98 | $15.12 | $14.50 | $15.05 | $11.68 | 538,480 |
| 2019-11-26 | $15.39 | $15.42 | $14.83 | $14.83 | $11.51 | 809,920 |
| 2019-11-25 | $15.34 | $15.52 | $15.21 | $15.25 | $11.84 | 713,660 |
| 2019-11-22 | $15.68 | $15.82 | $15.34 | $15.45 | $11.99 | 542,050 |
| 2019-11-21 | $15.73 | $15.80 | $15.49 | $15.56 | $12.08 | 1,413,660 |
| 2019-11-20 | $15.83 | $16.22 | $15.72 | $15.73 | $12.21 | 817,080 |
| 2019-11-19 | $15.94 | $16.10 | $15.66 | $15.83 | $12.29 | 671,680 |
| 2019-11-18 | $15.55 | $15.93 | $15.07 | $15.80 | $12.26 | 967,230 |
| 2019-11-15 | $15.55 | $15.80 | $15.41 | $15.46 | $12.00 | 1,922,500 |
| 2019-11-14 | $16.00 | $16.00 | $15.51 | $15.72 | $12.20 | 1,353,980 |
| 2019-11-13 | $15.48 | $15.94 | $15.47 | $15.77 | $12.24 | 676,740 |
| 2019-11-12 | $15.56 | $15.76 | $15.22 | $15.51 | $12.04 | 623,820 |
| 2019-11-11 | $16.27 | $16.27 | $15.41 | $15.54 | $12.06 | 737,900 |
| 2019-11-08 | $16.14 | $16.35 | $15.95 | $16.02 | $12.43 | 673,000 |
| 2019-11-07 | $15.72 | $16.18 | $15.60 | $16.13 | $12.52 | 880,140 |
| 2019-11-06 | $16.29 | $16.29 | $15.30 | $15.80 | $12.26 | 1,013,540 |
| 2019-11-05 | $15.95 | $16.40 | $15.75 | $16.09 | $12.49 | 1,170,160 |
| 2019-11-04 | $15.88 | $16.20 | $15.63 | $15.77 | $12.24 | 759,220 |
| 2019-11-01 | $15.79 | $15.97 | $15.65 | $15.77 | $12.24 | 767,260 |
| 2019-10-31 | $16.09 | $16.10 | $15.70 | $15.81 | $12.27 | 670,600 |
| 2019-10-30 | $16.06 | $16.30 | $15.90 | $16.05 | $12.46 | 563,600 |
| 2019-10-29 | $16.53 | $16.53 | $16.02 | $16.08 | $12.48 | 1,005,860 |
| 2019-10-28 | $15.68 | $16.38 | $15.56 | $16.21 | $12.58 | 1,027,250 |
| 2019-10-25 | $15.60 | $15.78 | $15.34 | $15.68 | $12.17 | 574,980 |
| 2019-10-24 | $15.84 | $15.91 | $15.46 | $15.47 | $12.01 | 907,980 |
| 2019-10-23 | $16.00 | $16.05 | $15.54 | $15.84 | $12.29 | 1,716,190 |
| 2019-10-22 | $16.70 | $16.70 | $15.56 | $16.00 | $12.42 | 1,341,700 |
| 2019-10-21 | $16.88 | $17.09 | $15.29 | $15.94 | $12.37 | 3,701,210 |
| 2019-10-18 | $17.04 | $17.28 | $16.89 | $16.99 | $13.19 | 899,460 |
| 2019-10-17 | $17.30 | $17.30 | $16.82 | $17.09 | $13.26 | 1,210,590 |
| 2019-10-16 | $17.70 | $17.70 | $17.00 | $17.26 | $13.40 | 1,669,550 |
| 2019-10-15 | $18.87 | $18.87 | $16.99 | $17.55 | $13.62 | 4,628,890 |
| 2019-10-14 | $17.45 | $18.77 | $17.10 | $18.77 | $14.57 | 4,181,570 |
| 2019-10-11 | $17.17 | $17.47 | $16.98 | $17.06 | $13.24 | 1,182,700 |
| 2019-10-10 | $16.42 | $17.38 | $16.42 | $17.30 | $13.43 | 2,064,190 |
| 2019-10-09 | $16.55 | $16.60 | $16.34 | $16.47 | $12.78 | 630,460 |
| 2019-10-08 | $16.22 | $16.78 | $16.13 | $16.66 | $12.93 | 976,640 |
| 2019-10-07 | $16.06 | $16.06 | $16.06 | $16.06 | $12.46 | 0 |
| 2019-10-04 | $16.06 | $16.06 | $16.06 | $16.06 | $12.46 | 0 |
| 2019-10-03 | $16.06 | $16.06 | $16.06 | $16.06 | $12.46 | 0 |
| 2019-10-02 | $16.06 | $16.06 | $16.06 | $16.06 | $12.46 | 0 |
| 2019-10-01 | $16.06 | $16.06 | $16.06 | $16.06 | $12.46 | 0 |
| 2019-09-30 | $16.63 | $16.65 | $16.06 | $16.06 | $12.46 | 548,720 |
| 2019-09-27 | $16.17 | $16.68 | $16.17 | $16.53 | $12.83 | 725,760 |
| 2019-09-26 | $17.09 | $17.10 | $16.02 | $16.34 | $12.68 | 1,103,260 |
| 2019-09-25 | $16.56 | $17.42 | $15.99 | $16.85 | $13.08 | 1,597,120 |
| 2019-09-24 | $16.65 | $17.37 | $16.65 | $16.79 | $13.03 | 1,774,100 |
| 2019-09-23 | $17.33 | $17.88 | $16.49 | $16.65 | $12.92 | 2,231,050 |
| 2019-09-20 | $16.69 | $17.49 | $16.30 | $17.17 | $13.33 | 3,519,740 |
| 2019-09-19 | $16.26 | $16.67 | $16.17 | $16.33 | $12.67 | 1,741,880 |
| 2019-09-18 | $15.50 | $16.28 | $15.49 | $16.27 | $12.63 | 1,734,480 |
| 2019-09-17 | $16.12 | $16.12 | $15.52 | $15.58 | $12.09 | 993,020 |
| 2019-09-16 | $16.49 | $16.88 | $16.01 | $16.14 | $12.53 | 1,296,660 |
| 2019-09-13 | $16.33 | $16.33 | $16.33 | $16.33 | $12.67 | 0 |
| 2019-09-12 | $16.25 | $16.45 | $15.91 | $16.33 | $12.67 | 898,560 |
| 2019-09-11 | $16.01 | $16.34 | $15.86 | $16.24 | $12.60 | 981,380 |
| 2019-09-10 | $16.41 | $16.41 | $15.91 | $16.05 | $12.46 | 1,547,730 |
| 2019-09-09 | $15.29 | $16.58 | $15.18 | $16.45 | $12.77 | 1,984,570 |
| 2019-09-06 | $15.31 | $15.50 | $15.01 | $15.18 | $11.78 | 650,460 |
| 2019-09-05 | $15.19 | $15.55 | $15.19 | $15.26 | $11.84 | 946,290 |
| 2019-09-04 | $15.09 | $15.17 | $14.95 | $15.10 | $11.72 | 434,740 |
| 2019-09-03 | $15.27 | $15.33 | $14.96 | $15.01 | $11.65 | 797,580 |
| 2019-09-02 | $15.10 | $15.24 | $14.98 | $15.18 | $11.78 | 814,910 |
| 2019-08-30 | $15.20 | $15.38 | $14.90 | $15.24 | $11.83 | 756,920 |
| 2019-08-29 | $15.31 | $15.46 | $15.16 | $15.22 | $11.81 | 462,420 |
| 2019-08-28 | $15.51 | $15.52 | $15.34 | $15.35 | $11.91 | 397,440 |
| 2019-08-27 | $15.40 | $15.65 | $15.34 | $15.51 | $12.04 | 387,840 |
| 2019-08-26 | $15.30 | $15.40 | $15.10 | $15.34 | $11.91 | 263,540 |
| 2019-08-23 | $15.37 | $15.55 | $15.25 | $15.39 | $11.94 | 273,000 |
| 2019-08-22 | $15.33 | $15.73 | $15.29 | $15.44 | $11.98 | 424,590 |
| 2019-08-21 | $15.76 | $15.77 | $15.50 | $15.51 | $12.04 | 717,500 |
| 2019-08-20 | $16.10 | $16.10 | $15.48 | $15.70 | $12.19 | 624,550 |
| 2019-08-19 | $15.46 | $15.95 | $15.40 | $15.91 | $12.35 | 768,700 |
| 2019-08-16 | $15.60 | $15.60 | $15.32 | $15.43 | $11.98 | 363,600 |
| 2019-08-15 | $14.93 | $15.65 | $14.93 | $15.56 | $12.08 | 551,550 |
| 2019-08-14 | $15.79 | $15.97 | $15.33 | $15.38 | $11.94 | 919,280 |
| 2019-08-13 | $15.26 | $15.95 | $15.10 | $15.79 | $12.25 | 979,470 |
| 2019-08-12 | $15.40 | $15.72 | $14.85 | $15.32 | $11.89 | 973,440 |
| 2019-08-09 | $15.36 | $15.82 | $15.30 | $15.52 | $12.05 | 599,200 |
| 2019-08-08 | $16.10 | $16.10 | $15.45 | $15.55 | $12.07 | 888,780 |
| 2019-08-07 | $15.98 | $16.18 | $15.33 | $16.00 | $12.42 | 1,091,980 |
| 2019-08-06 | $15.68 | $16.32 | $15.21 | $15.98 | $12.40 | 1,059,530 |
| 2019-08-05 | $15.58 | $16.36 | $15.58 | $16.04 | $12.45 | 647,200 |
| 2019-08-02 | $16.10 | $16.25 | $15.85 | $16.09 | $12.49 | 650,360 |
| 2019-08-01 | $16.22 | $16.56 | $16.13 | $16.22 | $12.59 | 761,800 |
| 2019-07-31 | $16.15 | $16.57 | $16.15 | $16.47 | $12.78 | 852,220 |
| 2019-07-30 | $16.50 | $16.60 | $16.21 | $16.36 | $12.70 | 1,030,040 |
| 2019-07-29 | $16.29 | $16.62 | $16.12 | $16.42 | $12.74 | 1,190,900 |
| 2019-07-26 | $16.30 | $16.37 | $16.13 | $16.25 | $12.61 | 492,630 |
| 2019-07-25 | $16.08 | $16.39 | $16.03 | $16.30 | $12.65 | 1,047,910 |
| 2019-07-24 | $16.38 | $16.38 | $16.03 | $16.08 | $12.48 | 862,120 |
| 2019-07-23 | $15.18 | $16.30 | $15.00 | $16.20 | $12.57 | 1,729,300 |
| 2019-07-22 | $15.85 | $15.88 | $14.77 | $15.18 | $11.78 | 1,403,540 |
| 2019-07-19 | $15.60 | $16.05 | $15.60 | $15.88 | $12.32 | 480,180 |
| 2019-07-18 | $16.15 | $16.19 | $15.66 | $15.93 | $12.36 | 855,120 |
| 2019-07-17 | $16.23 | $16.23 | $16.09 | $16.15 | $12.53 | 383,830 |
| 2019-07-16 | $16.25 | $16.37 | $16.10 | $16.17 | $12.55 | 497,400 |
| 2019-07-15 | $15.98 | $16.45 | $15.97 | $16.25 | $12.61 | 742,690 |
| 2019-07-12 | $16.21 | $16.44 | $16.05 | $16.19 | $12.57 | 545,420 |
| 2019-07-11 | $16.50 | $16.65 | $16.18 | $16.21 | $12.58 | 950,930 |
| 2019-07-10 | $16.73 | $16.74 | $16.43 | $16.55 | $12.84 | 1,258,880 |
| 2019-07-09 | $16.14 | $16.68 | $16.06 | $16.68 | $12.95 | 1,595,760 |
| 2019-07-08 | $16.16 | $16.51 | $16.00 | $16.28 | $12.64 | 2,392,200 |
| 2019-07-05 | $16.09 | $16.30 | $15.91 | $16.19 | $12.57 | 822,260 |
| 2019-07-04 | $15.99 | $16.18 | $15.71 | $16.05 | $12.46 | 665,080 |
| 2019-07-03 | $16.18 | $16.18 | $15.85 | $15.99 | $12.41 | 619,860 |
| 2019-07-02 | $15.90 | $16.20 | $15.79 | $16.08 | $12.48 | 848,900 |
| 2019-07-01 | $16.28 | $16.40 | $15.93 | $15.98 | $12.40 | 1,439,960 |
| 2019-06-28 | $16.36 | $16.49 | $15.62 | $15.80 | $12.26 | 1,286,030 |
| 2019-06-27 | $16.30 | $16.72 | $16.10 | $16.33 | $12.67 | 2,017,340 |
| 2019-06-26 | $15.77 | $17.29 | $15.46 | $16.39 | $12.72 | 2,991,070 |
| 2019-06-25 | $15.90 | $16.00 | $15.34 | $15.90 | $12.34 | 1,542,410 |
| 2019-06-24 | $15.29 | $16.03 | $15.20 | $16.03 | $12.44 | 2,209,880 |
| 2019-06-21 | $15.65 | $15.76 | $15.27 | $15.29 | $11.87 | 1,407,840 |
| 2019-06-20 | $15.37 | $15.72 | $15.30 | $15.50 | $12.03 | 2,038,520 |
| 2019-06-19 | $14.93 | $16.05 | $14.93 | $15.72 | $12.20 | 3,085,130 |
| 2019-06-18 | $15.20 | $15.35 | $14.68 | $14.73 | $11.43 | 1,502,280 |
| 2019-06-17 | $14.80 | $15.43 | $14.80 | $15.28 | $11.86 | 1,151,110 |
| 2019-06-14 | $15.33 | $15.74 | $15.00 | $15.03 | $11.67 | 1,643,750 |
| 2019-06-13 | $15.53 | $15.53 | $15.00 | $15.04 | $11.67 | 1,337,450 |
| 2019-06-12 | $15.90 | $15.90 | $15.06 | $15.44 | $11.98 | 1,540,820 |
| 2019-06-11 | $15.98 | $16.07 | $15.64 | $15.94 | $12.37 | 1,953,050 |
| 2019-06-10 | $15.68 | $16.17 | $15.30 | $15.67 | $12.16 | 1,713,240 |
| 2019-06-07 | $15.29 | $15.29 | $15.29 | $15.29 | $11.87 | 0 |
| 2019-06-06 | $16.53 | $16.68 | $15.12 | $15.29 | $11.87 | 3,276,210 |
| 2019-06-05 | $14.47 | $15.82 | $14.47 | $15.82 | $12.28 | 4,857,330 |
| 2019-06-04 | $15.41 | $15.80 | $14.29 | $14.38 | $11.16 | 5,586,920 |
| 2019-06-03 | $18.00 | $18.00 | $15.88 | $15.88 | $12.32 | 6,485,830 |
| 2019-05-31 | $17.10 | $18.18 | $16.77 | $17.64 | $13.69 | 4,431,330 |
| 2019-05-30 | $16.90 | $17.50 | $16.26 | $16.89 | $13.11 | 2,731,460 |
| 2019-05-29 | $16.67 | $17.77 | $16.60 | $17.31 | $13.05 | 3,954,180 |
| 2019-05-28 | $16.63 | $16.96 | $16.52 | $16.80 | $12.66 | 1,749,060 |
| 2019-05-27 | $16.74 | $17.09 | $16.25 | $16.90 | $12.74 | 2,647,970 |
| 2019-05-24 | $15.63 | $17.10 | $15.63 | $16.74 | $12.62 | 3,918,400 |
| 2019-05-23 | $15.47 | $15.63 | $14.91 | $15.63 | $11.78 | 1,795,650 |
| 2019-05-22 | $15.43 | $15.77 | $15.10 | $15.21 | $11.47 | 1,763,990 |
| 2019-05-21 | $15.05 | $15.69 | $14.41 | $15.26 | $11.50 | 2,135,710 |
| 2019-05-20 | $14.90 | $15.28 | $14.20 | $15.05 | $11.34 | 2,621,100 |
| 2019-05-17 | $16.01 | $16.03 | $14.70 | $14.90 | $11.23 | 3,168,540 |
| 2019-05-16 | $15.99 | $16.20 | $15.35 | $16.01 | $12.07 | 2,187,950 |
| 2019-05-15 | $16.36 | $16.36 | $15.61 | $15.85 | $11.95 | 2,013,350 |
| 2019-05-14 | $15.81 | $16.20 | $15.16 | $15.74 | $11.86 | 2,340,210 |
| 2019-05-13 | $16.56 | $16.56 | $15.58 | $15.75 | $11.87 | 3,293,490 |
| 2019-05-10 | $16.21 | $17.00 | $15.51 | $16.50 | $12.44 | 4,349,380 |
| 2019-05-09 | $17.11 | $17.56 | $15.81 | $16.16 | $12.18 | 4,864,010 |
| 2019-05-08 | $16.00 | $17.55 | $15.00 | $17.22 | $12.98 | 4,995,960 |
| 2019-05-07 | $15.62 | $16.90 | $15.62 | $16.50 | $12.44 | 4,549,960 |
| 2019-05-06 | $15.98 | $16.50 | $15.08 | $15.44 | $11.64 | 5,722,380 |
| 2019-05-03 | $16.76 | $16.76 | $16.76 | $16.76 | $12.63 | 0 |
| 2019-05-02 | $16.76 | $16.76 | $16.76 | $16.76 | $12.63 | 0 |
| 2019-05-01 | $16.76 | $16.76 | $16.76 | $16.76 | $12.63 | 0 |
| 2019-04-30 | $15.05 | $16.76 | $15.01 | $16.76 | $12.63 | 4,896,680 |
| 2019-04-29 | $15.10 | $15.80 | $14.82 | $15.28 | $11.52 | 3,905,610 |
| 2019-04-26 | $14.96 | $15.45 | $14.30 | $14.82 | $11.17 | 2,019,760 |
| 2019-04-25 | $15.30 | $15.60 | $14.82 | $14.91 | $11.24 | 3,101,940 |
| 2019-04-24 | $14.40 | $15.91 | $14.40 | $15.53 | $11.71 | 5,251,060 |
| 2019-04-23 | $15.17 | $15.39 | $14.15 | $14.47 | $10.91 | 6,116,760 |
| 2019-04-22 | $15.38 | $15.60 | $14.50 | $15.12 | $11.40 | 12,430,690 |
| 2019-04-19 | $12.93 | $14.22 | $12.93 | $14.22 | $10.72 | 5,431,830 |
| 2019-04-18 | $12.12 | $13.09 | $12.11 | $12.93 | $9.75 | 6,919,040 |
| 2019-04-17 | $12.12 | $12.12 | $11.85 | $12.00 | $9.05 | 1,530,650 |
| 2019-04-16 | $11.80 | $12.15 | $11.66 | $12.05 | $9.08 | 1,820,260 |
| 2019-04-15 | $12.05 | $12.40 | $11.80 | $11.82 | $8.91 | 3,151,020 |
| 2019-04-12 | $11.81 | $12.17 | $11.74 | $12.03 | $9.07 | 2,678,440 |
| 2019-04-11 | $12.40 | $12.43 | $11.83 | $11.91 | $8.98 | 6,404,110 |
| 2019-04-10 | $11.35 | $12.53 | $11.32 | $12.53 | $9.45 | 10,252,800 |
| 2019-04-09 | $11.30 | $11.45 | $11.20 | $11.39 | $8.59 | 2,135,030 |
| 2019-04-08 | $11.66 | $11.74 | $11.18 | $11.34 | $8.55 | 4,397,110 |
| 2019-04-05 | $11.47 | $11.47 | $11.47 | $11.47 | $8.65 | 0 |
| 2019-04-04 | $11.15 | $11.47 | $11.12 | $11.47 | $8.65 | 3,269,840 |
| 2019-04-03 | $11.12 | $11.14 | $10.93 | $11.09 | $8.36 | 1,905,620 |
| 2019-04-02 | $11.21 | $11.30 | $11.05 | $11.10 | $8.37 | 2,578,360 |
| 2019-04-01 | $11.14 | $11.25 | $10.97 | $11.17 | $8.42 | 4,183,610 |
| 2019-03-29 | $10.92 | $10.98 | $10.63 | $10.97 | $8.27 | 2,407,740 |
| 2019-03-28 | $11.05 | $11.20 | $10.80 | $10.82 | $8.16 | 2,082,720 |
| 2019-03-27 | $10.58 | $11.09 | $10.58 | $11.05 | $8.33 | 2,362,470 |
| 2019-03-26 | $11.18 | $11.30 | $10.68 | $10.68 | $8.05 | 3,228,840 |
| 2019-03-25 | $10.88 | $11.23 | $10.73 | $11.18 | $8.43 | 2,920,110 |
| 2019-03-22 | $11.14 | $11.14 | $10.81 | $10.97 | $8.27 | 2,696,550 |
| 2019-03-21 | $11.05 | $11.27 | $10.77 | $11.00 | $8.29 | 2,995,420 |
| 2019-03-20 | $11.19 | $11.26 | $10.80 | $11.07 | $8.34 | 3,170,120 |
| 2019-03-19 | $11.28 | $11.44 | $11.02 | $11.17 | $8.42 | 2,631,540 |
| 2019-03-18 | $11.03 | $11.49 | $11.01 | $11.31 | $8.53 | 3,694,540 |
| 2019-03-15 | $10.68 | $11.02 | $10.68 | $10.99 | $8.28 | 2,686,700 |
| 2019-03-14 | $10.72 | $11.15 | $10.49 | $10.57 | $7.97 | 2,550,700 |
| 2019-03-13 | $10.90 | $11.20 | $10.56 | $10.79 | $8.13 | 4,337,140 |
| 2019-03-12 | $10.30 | $10.96 | $10.30 | $10.78 | $8.13 | 5,268,430 |
| 2019-03-11 | $9.75 | $10.33 | $9.75 | $10.30 | $7.76 | 5,125,920 |
| 2019-03-08 | $10.19 | $10.48 | $9.81 | $9.81 | $7.39 | 5,304,160 |
| 2019-03-07 | $9.78 | $10.28 | $9.73 | $10.03 | $7.56 | 5,879,530 |
| 2019-03-06 | $9.44 | $9.88 | $9.34 | $9.80 | $7.39 | 4,405,530 |
| 2019-03-05 | $9.41 | $9.47 | $9.27 | $9.44 | $7.12 | 2,453,680 |
| 2019-03-04 | $9.29 | $9.58 | $9.14 | $9.37 | $7.06 | 4,119,540 |
| 2019-03-01 | $9.08 | $9.40 | $9.08 | $9.28 | $7.00 | 2,569,530 |
| 2019-02-28 | $9.28 | $9.51 | $9.10 | $9.22 | $6.95 | 3,551,070 |
| 2019-02-27 | $8.90 | $9.43 | $8.90 | $9.27 | $6.99 | 5,200,300 |
| 2019-02-26 | $8.99 | $9.03 | $8.80 | $8.87 | $6.69 | 3,619,190 |
| 2019-02-25 | $8.72 | $9.06 | $8.72 | $9.05 | $6.82 | 3,759,210 |
| 2019-02-22 | $8.68 | $8.75 | $8.50 | $8.72 | $6.57 | 1,356,100 |
| 2019-02-21 | $8.78 | $8.92 | $8.61 | $8.67 | $6.54 | 1,641,870 |
| 2019-02-20 | $8.96 | $9.03 | $8.75 | $8.82 | $6.65 | 1,484,000 |
| 2019-02-19 | $8.80 | $9.40 | $8.78 | $8.99 | $6.78 | 2,467,660 |
| 2019-02-18 | $8.59 | $8.82 | $8.57 | $8.80 | $6.63 | 1,703,130 |
| 2019-02-15 | $8.60 | $8.73 | $8.55 | $8.60 | $6.48 | 905,500 |
| 2019-02-14 | $8.70 | $8.74 | $8.48 | $8.55 | $6.45 | 1,220,920 |
| 2019-02-13 | $8.50 | $8.66 | $8.46 | $8.64 | $6.51 | 1,215,710 |
| 2019-02-12 | $8.52 | $8.60 | $8.37 | $8.57 | $6.46 | 763,860 |
| 2019-02-11 | $8.28 | $8.61 | $8.28 | $8.52 | $6.42 | 503,620 |
| 2019-02-08 | $8.38 | $8.38 | $8.38 | $8.38 | $6.32 | 0 |
| 2019-02-07 | $8.38 | $8.38 | $8.38 | $8.38 | $6.32 | 0 |
| 2019-02-06 | $8.38 | $8.38 | $8.38 | $8.38 | $6.32 | 0 |
| 2019-02-05 | $8.38 | $8.38 | $8.38 | $8.38 | $6.32 | 0 |
| 2019-02-04 | $8.38 | $8.38 | $8.38 | $8.38 | $6.32 | 0 |
| 2019-02-01 | $8.18 | $8.46 | $7.96 | $8.38 | $6.32 | 625,670 |
| 2019-01-31 | $7.90 | $8.40 | $7.57 | $8.18 | $6.17 | 1,099,230 |
| 2019-01-30 | $8.47 | $8.49 | $8.00 | $8.04 | $6.06 | 1,120,780 |
| 2019-01-29 | $8.63 | $8.78 | $8.43 | $8.44 | $6.36 | 875,020 |
| 2019-01-28 | $8.53 | $8.78 | $8.40 | $8.72 | $6.57 | 1,075,160 |
| 2019-01-25 | $8.67 | $8.70 | $8.38 | $8.41 | $6.34 | 806,500 |
| 2019-01-24 | $8.36 | $8.69 | $8.30 | $8.67 | $6.54 | 957,380 |
| 2019-01-23 | $8.67 | $8.72 | $8.35 | $8.35 | $6.29 | 1,047,020 |
| 2019-01-22 | $9.06 | $9.06 | $8.55 | $8.79 | $6.63 | 1,695,960 |
| 2019-01-21 | $9.07 | $9.23 | $8.98 | $9.07 | $6.84 | 1,034,160 |
| 2019-01-18 | $8.97 | $9.18 | $8.97 | $9.07 | $6.84 | 899,560 |
| 2019-01-17 | $9.16 | $9.23 | $8.97 | $9.00 | $6.78 | 919,440 |
| 2019-01-16 | $9.40 | $9.40 | $8.98 | $9.15 | $6.90 | 1,664,260 |
| 2019-01-15 | $9.13 | $9.25 | $9.04 | $9.13 | $6.88 | 1,199,700 |
| 2019-01-14 | $9.50 | $9.53 | $9.11 | $9.11 | $6.87 | 1,011,380 |
| 2019-01-11 | $9.40 | $9.58 | $9.29 | $9.50 | $7.16 | 1,294,420 |
| 2019-01-10 | $9.29 | $9.53 | $9.15 | $9.45 | $7.12 | 1,321,110 |
| 2019-01-09 | $9.07 | $9.55 | $9.06 | $9.33 | $7.03 | 1,825,580 |
| 2019-01-08 | $9.03 | $9.08 | $8.80 | $9.07 | $6.84 | 933,670 |
| 2019-01-07 | $8.81 | $9.06 | $8.75 | $8.88 | $6.69 | 1,622,450 |
| 2019-01-04 | $8.88 | $8.88 | $8.61 | $8.81 | $6.64 | 983,120 |
| 2019-01-03 | $9.22 | $9.23 | $8.67 | $8.68 | $6.54 | 865,200 |
| 2019-01-02 | $8.95 | $9.18 | $8.81 | $8.98 | $6.77 | 661,020 |
| 2019-01-01 | $9.00 | $9.00 | $9.00 | $9.00 | $6.78 | 0 |
| 2018-12-31 | $9.00 | $9.00 | $9.00 | $9.00 | $6.78 | 0 |
| 2018-12-28 | $8.90 | $9.29 | $8.88 | $9.00 | $6.78 | 947,740 |
| 2018-12-27 | $9.88 | $9.88 | $9.15 | $9.15 | $6.90 | 800,840 |
| 2018-12-26 | $9.38 | $9.55 | $9.25 | $9.29 | $7.00 | 771,050 |
| 2018-12-25 | $9.54 | $9.58 | $9.27 | $9.41 | $7.09 | 1,057,290 |
| 2018-12-24 | $9.09 | $9.70 | $9.03 | $9.52 | $7.18 | 2,126,040 |
| 2018-12-21 | $9.24 | $9.25 | $9.01 | $9.13 | $6.88 | 983,460 |
| 2018-12-20 | $9.22 | $9.36 | $9.10 | $9.21 | $6.94 | 1,070,720 |
| 2018-12-19 | $9.68 | $9.91 | $9.20 | $9.23 | $6.96 | 1,435,200 |
| 2018-12-18 | $9.51 | $9.64 | $9.10 | $9.34 | $7.04 | 2,243,200 |
| 2018-12-17 | $9.87 | $9.94 | $9.52 | $9.53 | $7.18 | 1,706,480 |
| 2018-12-14 | $9.71 | $10.24 | $9.70 | $9.93 | $7.49 | 2,482,780 |
| 2018-12-13 | $10.00 | $10.00 | $9.65 | $9.88 | $7.45 | 1,533,480 |
| 2018-12-12 | $10.19 | $10.19 | $9.94 | $9.95 | $7.50 | 1,571,530 |
| 2018-12-11 | $10.02 | $10.18 | $9.89 | $10.09 | $7.61 | 1,546,720 |
| 2018-12-10 | $9.81 | $10.45 | $9.73 | $10.06 | $7.58 | 2,886,130 |
| 2018-12-07 | $9.99 | $10.00 | $9.66 | $9.87 | $7.44 | 3,071,740 |
| 2018-12-06 | $9.13 | $10.10 | $9.13 | $9.94 | $7.49 | 5,257,500 |
| 2018-12-05 | $9.07 | $9.58 | $8.68 | $9.20 | $6.94 | 2,652,640 |
| 2018-12-04 | $9.15 | $9.20 | $9.01 | $9.18 | $6.92 | 1,350,060 |
| 2018-12-03 | $8.99 | $9.23 | $8.99 | $9.15 | $6.90 | 1,368,020 |
| 2018-11-30 | $8.93 | $9.04 | $8.70 | $8.91 | $6.72 | 1,404,550 |
| 2018-11-29 | $9.02 | $9.36 | $8.93 | $9.08 | $6.84 | 2,399,120 |
| 2018-11-28 | $9.15 | $9.20 | $8.72 | $9.01 | $6.79 | 1,568,030 |
| 2018-11-27 | $8.97 | $9.18 | $8.97 | $9.17 | $6.91 | 1,372,500 |
| 2018-11-26 | $8.99 | $9.19 | $8.72 | $8.95 | $6.75 | 1,505,380 |
| 2018-11-23 | $9.27 | $9.40 | $9.00 | $9.06 | $6.83 | 2,578,060 |
| 2018-11-22 | $8.98 | $9.40 | $8.91 | $9.27 | $6.99 | 1,997,520 |
| 2018-11-21 | $8.88 | $9.09 | $8.60 | $8.98 | $6.77 | 2,615,870 |
| 2018-11-20 | $9.26 | $9.27 | $8.91 | $8.95 | $6.75 | 3,014,080 |
| 2018-11-19 | $9.48 | $9.75 | $9.03 | $9.30 | $7.01 | 4,445,670 |
| 2018-11-16 | $8.39 | $9.23 | $8.31 | $9.23 | $6.96 | 5,363,430 |
| 2018-11-15 | $8.13 | $8.44 | $8.05 | $8.39 | $6.32 | 3,223,120 |
| 2018-11-14 | $8.13 | $8.50 | $8.08 | $8.12 | $6.12 | 3,272,010 |
| 2018-11-13 | $7.80 | $8.35 | $7.78 | $8.14 | $6.14 | 4,582,250 |
| 2018-11-12 | $7.53 | $7.87 | $7.40 | $7.80 | $5.88 | 1,941,480 |
| 2018-11-09 | $7.53 | $7.95 | $7.51 | $7.51 | $5.66 | 1,679,080 |
| 2018-11-08 | $7.32 | $7.65 | $7.30 | $7.51 | $5.66 | 952,320 |
| 2018-11-07 | $7.36 | $7.52 | $7.36 | $7.44 | $5.61 | 753,510 |
| 2018-11-06 | $7.35 | $7.57 | $7.33 | $7.44 | $5.61 | 1,091,200 |
| 2018-11-05 | $7.27 | $7.60 | $7.27 | $7.43 | $5.60 | 1,959,360 |
| 2018-11-02 | $7.13 | $7.29 | $7.04 | $7.24 | $5.46 | 1,768,400 |
| 2018-11-01 | $7.23 | $7.31 | $6.98 | $7.05 | $5.31 | 1,190,160 |
| 2018-10-31 | $7.13 | $7.15 | $6.98 | $7.10 | $5.35 | 1,010,160 |
| 2018-10-30 | $6.91 | $7.12 | $6.72 | $6.96 | $5.25 | 1,118,940 |
| 2018-10-29 | $7.16 | $7.16 | $6.82 | $6.91 | $5.21 | 1,993,550 |
| 2018-10-26 | $6.80 | $7.16 | $6.74 | $7.16 | $5.40 | 2,269,400 |
| 2018-10-25 | $6.59 | $6.85 | $6.55 | $6.78 | $5.11 | 1,897,710 |
| 2018-10-24 | $6.44 | $6.92 | $6.44 | $6.72 | $5.07 | 2,590,520 |
| 2018-10-23 | $6.47 | $6.66 | $5.85 | $6.58 | $4.96 | 2,560,940 |
| 2018-10-22 | $6.17 | $6.66 | $6.17 | $6.50 | $4.90 | 1,931,740 |
| 2018-10-19 | $5.83 | $6.07 | $5.71 | $6.05 | $4.56 | 1,155,810 |
| 2018-10-18 | $5.99 | $5.99 | $5.82 | $5.88 | $4.43 | 895,740 |
| 2018-10-17 | $5.92 | $6.06 | $5.84 | $6.02 | $4.54 | 1,012,140 |
| 2018-10-16 | $6.10 | $6.16 | $5.81 | $5.87 | $4.42 | 1,114,320 |
| 2018-10-15 | $6.15 | $6.21 | $6.01 | $6.07 | $4.58 | 1,101,590 |
| 2018-10-12 | $6.36 | $6.41 | $5.80 | $6.19 | $4.67 | 2,859,400 |
| 2018-10-11 | $7.00 | $7.00 | $6.44 | $6.44 | $4.85 | 1,657,270 |
| 2018-10-10 | $7.13 | $7.18 | $7.04 | $7.15 | $5.39 | 464,250 |
| 2018-10-09 | $7.11 | $7.18 | $7.05 | $7.10 | $5.35 | 577,400 |
| 2018-10-08 | $7.36 | $7.37 | $6.94 | $7.18 | $5.41 | 2,509,720 |
| 2018-10-05 | $7.47 | $7.47 | $7.47 | $7.47 | $5.63 | 0 |
| 2018-10-04 | $7.47 | $7.47 | $7.47 | $7.47 | $5.63 | 0 |
| 2018-10-03 | $7.47 | $7.47 | $7.47 | $7.47 | $5.63 | 0 |
| 2018-10-02 | $7.47 | $7.47 | $7.47 | $7.47 | $5.63 | 0 |
| 2018-10-01 | $7.47 | $7.47 | $7.47 | $7.47 | $5.63 | 0 |
| 2018-09-28 | $7.43 | $7.49 | $7.35 | $7.47 | $5.63 | 493,460 |
| 2018-09-27 | $7.54 | $7.63 | $7.37 | $7.38 | $5.56 | 724,330 |
| 2018-09-26 | $7.53 | $7.59 | $7.48 | $7.52 | $5.67 | 851,760 |
| 2018-09-25 | $7.54 | $7.65 | $7.46 | $7.53 | $5.68 | 637,920 |
| 2018-09-24 | $7.54 | $7.54 | $7.54 | $7.54 | $5.68 | 0 |
| 2018-09-21 | $7.42 | $7.54 | $7.38 | $7.54 | $5.68 | 661,520 |
| 2018-09-20 | $7.49 | $7.51 | $7.41 | $7.42 | $5.59 | 389,680 |
| 2018-09-19 | $7.45 | $7.54 | $7.40 | $7.46 | $5.62 | 693,100 |
| 2018-09-18 | $7.25 | $7.46 | $7.22 | $7.43 | $5.60 | 478,990 |
| 2018-09-17 | $7.49 | $7.52 | $7.18 | $7.29 | $5.50 | 463,420 |
| 2018-09-14 | $7.48 | $7.58 | $7.44 | $7.53 | $5.68 | 736,500 |
| 2018-09-13 | $7.34 | $7.72 | $7.34 | $7.58 | $5.71 | 1,484,320 |
| 2018-09-12 | $7.28 | $7.47 | $7.22 | $7.44 | $5.61 | 854,540 |
| 2018-09-11 | $7.22 | $7.33 | $7.14 | $7.28 | $5.49 | 893,550 |
| 2018-09-10 | $7.60 | $7.63 | $7.17 | $7.20 | $5.43 | 1,239,150 |
| 2018-09-07 | $7.52 | $7.65 | $7.47 | $7.54 | $5.68 | 809,300 |
| 2018-09-06 | $7.63 | $7.65 | $7.51 | $7.55 | $5.69 | 565,110 |
| 2018-09-05 | $7.62 | $7.70 | $7.59 | $7.68 | $5.79 | 1,059,500 |
| 2018-09-04 | $7.54 | $7.85 | $7.45 | $7.73 | $5.83 | 1,648,140 |
| 2018-09-03 | $7.72 | $7.75 | $7.52 | $7.54 | $5.68 | 1,792,220 |
| 2018-08-31 | $7.81 | $7.91 | $7.70 | $7.71 | $5.81 | 2,758,770 |
| 2018-08-30 | $7.60 | $8.34 | $7.58 | $8.04 | $6.06 | 6,580,420 |
| 2018-08-29 | $7.76 | $7.78 | $7.55 | $7.59 | $5.72 | 758,280 |
| 2018-08-28 | $7.76 | $7.83 | $7.66 | $7.70 | $5.80 | 548,590 |
| 2018-08-27 | $7.66 | $7.75 | $7.60 | $7.72 | $5.82 | 1,017,840 |
| 2018-08-24 | $7.62 | $7.70 | $7.52 | $7.62 | $5.74 | 490,230 |
| 2018-08-23 | $7.54 | $7.69 | $7.46 | $7.61 | $5.74 | 601,020 |
| 2018-08-22 | $7.70 | $7.70 | $7.56 | $7.63 | $5.75 | 580,160 |
| 2018-08-21 | $7.63 | $7.76 | $7.62 | $7.68 | $5.79 | 627,500 |
| 2018-08-20 | $7.64 | $7.79 | $7.50 | $7.73 | $5.83 | 874,070 |
| 2018-08-17 | $7.88 | $7.91 | $7.56 | $7.63 | $5.75 | 1,107,760 |
| 2018-08-16 | $7.72 | $7.88 | $7.57 | $7.87 | $5.93 | 856,830 |
| 2018-08-15 | $7.90 | $7.99 | $7.73 | $7.79 | $5.87 | 1,167,440 |
| 2018-08-14 | $7.83 | $7.94 | $7.82 | $7.89 | $5.95 | 905,770 |
| 2018-08-13 | $7.91 | $7.92 | $7.73 | $7.87 | $5.93 | 1,107,650 |
| 2018-08-10 | $7.86 | $7.94 | $7.81 | $7.92 | $5.97 | 1,175,460 |
| 2018-08-09 | $7.89 | $8.00 | $7.73 | $7.92 | $5.97 | 1,184,900 |
| 2018-08-08 | $8.09 | $8.10 | $7.81 | $7.85 | $5.92 | 1,239,520 |
| 2018-08-07 | $7.71 | $8.07 | $7.71 | $8.06 | $6.08 | 1,503,000 |
| 2018-08-06 | $7.81 | $7.90 | $7.66 | $7.79 | $5.87 | 1,090,680 |
| 2018-08-03 | $7.70 | $7.93 | $7.60 | $7.81 | $5.89 | 1,656,060 |
| 2018-08-02 | $8.03 | $8.06 | $7.51 | $7.70 | $5.80 | 2,321,100 |
| 2018-08-01 | $8.14 | $8.30 | $8.00 | $8.06 | $6.08 | 1,622,800 |
| 2018-07-31 | $8.16 | $8.19 | $8.07 | $8.14 | $6.14 | 958,440 |
| 2018-07-30 | $8.32 | $8.32 | $8.07 | $8.11 | $6.11 | 2,427,970 |
| 2018-07-27 | $8.46 | $8.46 | $8.26 | $8.28 | $6.24 | 1,873,710 |
| 2018-07-26 | $8.27 | $8.54 | $8.25 | $8.42 | $6.35 | 3,257,870 |
| 2018-07-25 | $8.17 | $8.29 | $8.16 | $8.27 | $6.23 | 1,814,160 |
| 2018-07-24 | $8.08 | $8.48 | $8.02 | $8.28 | $6.24 | 2,802,790 |
| 2018-07-23 | $8.07 | $8.07 | $7.96 | $8.05 | $6.07 | 1,348,120 |
| 2018-07-20 | $7.89 | $8.06 | $7.84 | $8.04 | $6.06 | 1,844,830 |
| 2018-07-19 | $8.05 | $8.26 | $7.80 | $7.96 | $6.00 | 3,015,100 |
| 2018-07-18 | $7.91 | $8.49 | $7.91 | $8.17 | $6.16 | 4,443,880 |
| 2018-07-17 | $7.80 | $8.11 | $7.71 | $7.95 | $5.99 | 3,251,940 |
| 2018-07-16 | $7.75 | $7.85 | $7.70 | $7.77 | $5.86 | 1,334,520 |
| 2018-07-13 | $7.85 | $7.85 | $7.66 | $7.80 | $5.88 | 2,072,650 |
| 2018-07-12 | $7.53 | $7.79 | $7.52 | $7.76 | $5.85 | 2,592,960 |
| 2018-07-11 | $7.73 | $7.87 | $7.33 | $7.56 | $5.70 | 2,373,810 |
| 2018-07-10 | $7.97 | $7.99 | $7.60 | $7.90 | $5.96 | 2,019,840 |
| 2018-07-09 | $7.89 | $8.08 | $7.83 | $7.95 | $5.99 | 1,830,940 |
| 2018-07-06 | $7.71 | $7.94 | $7.54 | $7.80 | $5.88 | 2,052,180 |
| 2018-07-05 | $8.01 | $8.14 | $7.65 | $7.81 | $5.89 | 1,731,460 |
| 2018-07-04 | $8.01 | $8.23 | $7.91 | $8.00 | $6.03 | 2,099,360 |
| 2018-07-03 | $8.20 | $8.34 | $8.00 | $8.28 | $6.24 | 2,721,140 |
| 2018-07-02 | $8.35 | $8.45 | $8.12 | $8.23 | $6.20 | 3,159,010 |
| 2018-06-29 | $8.35 | $8.57 | $8.14 | $8.47 | $6.38 | 4,415,490 |
| 2018-06-28 | $8.06 | $8.44 | $8.00 | $8.30 | $6.26 | 5,250,240 |
| 2018-06-27 | $7.70 | $8.19 | $7.69 | $8.15 | $6.14 | 5,127,580 |
| 2018-06-26 | $7.65 | $7.79 | $7.48 | $7.78 | $5.86 | 5,501,180 |
| 2018-06-25 | $7.65 | $8.50 | $7.65 | $8.02 | $6.05 | 12,703,900 |
| 2018-06-22 | $8.50 | $8.50 | $8.50 | $8.50 | $6.41 | 695,600 |
| 2018-06-21 | $9.44 | $9.44 | $9.44 | $9.44 | $7.12 | 425,300 |
| 2018-06-20 | $11.60 | $11.95 | $10.49 | $10.49 | $7.91 | 1,502,400 |
| 2018-06-19 | $11.86 | $11.86 | $11.37 | $11.65 | $8.78 | 3,327,050 |
| 2018-06-18 | $11.97 | $11.97 | $11.97 | $11.97 | $9.02 | 0 |
| 2018-06-15 | $11.78 | $11.99 | $10.45 | $11.97 | $9.02 | 4,324,160 |
| 2018-06-14 | $11.68 | $11.97 | $11.51 | $11.61 | $8.75 | 1,858,600 |
| 2018-06-13 | $11.58 | $11.87 | $11.29 | $11.83 | $8.92 | 6,005,080 |
| 2018-06-12 | $11.81 | $11.90 | $11.40 | $11.59 | $8.74 | 4,122,730 |
| 2018-06-11 | $11.70 | $11.98 | $10.92 | $11.93 | $8.99 | 3,155,000 |
| 2018-06-08 | $12.02 | $12.33 | $11.70 | $11.88 | $8.96 | 3,979,010 |
| 2018-06-07 | $17.66 | $17.79 | $17.19 | $17.43 | $9.14 | 1,614,630 |
| 2018-06-06 | $17.48 | $17.66 | $17.09 | $17.49 | $9.18 | 782,730 |
| 2018-06-05 | $17.80 | $18.00 | $16.86 | $17.53 | $9.20 | 955,240 |
| 2018-06-04 | $16.63 | $17.72 | $16.34 | $17.65 | $9.26 | 1,717,030 |
| 2018-06-01 | $15.88 | $16.38 | $15.83 | $16.29 | $8.55 | 690,100 |
| 2018-05-31 | $15.80 | $15.95 | $15.72 | $15.80 | $8.29 | 431,800 |
| 2018-05-30 | $16.50 | $16.50 | $15.68 | $15.72 | $8.25 | 725,890 |
| 2018-05-29 | $16.60 | $16.77 | $16.42 | $16.55 | $8.68 | 533,100 |
| 2018-05-28 | $16.97 | $16.99 | $16.56 | $16.60 | $8.71 | 726,110 |
| 2018-05-25 | $16.97 | $17.05 | $16.57 | $16.77 | $8.80 | 549,360 |
| 2018-05-24 | $17.44 | $17.55 | $16.79 | $16.91 | $8.87 | 1,010,160 |
| 2018-05-23 | $17.90 | $17.90 | $17.12 | $17.38 | $9.12 | 904,140 |
| 2018-05-22 | $18.31 | $18.31 | $17.58 | $17.95 | $9.42 | 847,890 |
| 2018-05-21 | $18.14 | $18.50 | $18.10 | $18.28 | $9.59 | 584,000 |
| 2018-05-18 | $18.20 | $18.37 | $18.00 | $18.16 | $9.53 | 316,390 |
| 2018-05-17 | $18.41 | $18.70 | $18.30 | $18.33 | $9.62 | 311,490 |
| 2018-05-16 | $18.82 | $18.89 | $18.65 | $18.67 | $9.79 | 198,900 |
| 2018-05-15 | $18.18 | $18.92 | $18.18 | $18.90 | $9.92 | 481,600 |
| 2018-05-14 | $18.98 | $18.98 | $18.38 | $18.52 | $9.72 | 353,900 |
| 2018-05-11 | $19.14 | $19.22 | $18.80 | $18.83 | $9.88 | 339,600 |
| 2018-05-10 | $19.36 | $19.40 | $19.02 | $19.17 | $10.06 | 290,000 |
| 2018-05-09 | $19.03 | $19.53 | $19.03 | $19.23 | $10.09 | 441,010 |
| 2018-05-08 | $20.10 | $20.35 | $19.40 | $19.44 | $10.20 | 586,900 |
| 2018-05-07 | $19.76 | $20.18 | $19.75 | $20.02 | $10.50 | 1,214,010 |
| 2018-05-04 | $19.58 | $19.90 | $19.39 | $19.72 | $10.35 | 485,410 |
| 2018-05-03 | $19.84 | $19.99 | $19.51 | $19.77 | $10.37 | 841,700 |
| 2018-05-02 | $19.28 | $19.76 | $19.28 | $19.62 | $10.29 | 674,400 |
| 2018-05-01 | $19.29 | $19.29 | $19.29 | $19.29 | $10.12 | 0 |
| 2018-04-30 | $19.29 | $19.29 | $19.29 | $19.29 | $10.12 | 0 |
| 2018-04-27 | $19.20 | $19.44 | $19.16 | $19.29 | $10.12 | 204,200 |
| 2018-04-26 | $19.30 | $19.80 | $19.21 | $19.36 | $10.16 | 352,000 |
| 2018-04-25 | $18.88 | $19.45 | $18.56 | $19.23 | $10.09 | 474,840 |
| 2018-04-24 | $19.15 | $19.15 | $18.58 | $18.98 | $9.96 | 174,300 |
| 2018-04-23 | $18.62 | $18.85 | $18.42 | $18.44 | $9.67 | 192,400 |
| 2018-04-20 | $18.58 | $19.68 | $18.58 | $18.62 | $9.77 | 220,200 |
| 2018-04-19 | $18.93 | $19.01 | $18.50 | $18.88 | $9.90 | 275,300 |
| 2018-04-18 | $19.30 | $19.49 | $18.50 | $18.93 | $9.93 | 298,100 |
| 2018-04-17 | $19.80 | $19.80 | $19.20 | $19.30 | $10.13 | 162,900 |
| 2018-04-16 | $20.06 | $20.06 | $19.50 | $19.52 | $10.24 | 318,600 |
| 2018-04-13 | $20.25 | $20.60 | $20.04 | $20.10 | $10.54 | 323,000 |
| 2018-04-12 | $20.25 | $20.75 | $20.10 | $20.31 | $10.66 | 425,320 |
| 2018-04-11 | $21.09 | $21.11 | $20.57 | $20.65 | $10.83 | 282,000 |
| 2018-04-10 | $20.90 | $22.40 | $20.51 | $20.92 | $10.98 | 850,200 |
| 2018-04-09 | $20.20 | $21.21 | $19.80 | $20.96 | $11.00 | 972,590 |
| 2018-04-06 | $20.55 | $20.55 | $20.55 | $20.55 | $10.78 | 0 |
| 2018-04-05 | $20.55 | $20.55 | $20.55 | $20.55 | $10.78 | 0 |
| 2018-04-04 | $20.30 | $20.78 | $20.05 | $20.55 | $10.78 | 627,930 |
| 2018-04-03 | $20.28 | $20.30 | $19.60 | $20.27 | $10.63 | 526,100 |
| 2018-04-02 | $20.40 | $20.64 | $20.12 | $20.37 | $10.69 | 592,800 |
| 2018-03-30 | $20.29 | $20.68 | $19.60 | $20.43 | $10.72 | 966,860 |
| 2018-03-29 | $20.20 | $20.26 | $19.73 | $20.04 | $10.51 | 549,900 |
| 2018-03-28 | $19.27 | $20.40 | $19.08 | $20.08 | $10.53 | 1,250,480 |
| 2018-03-27 | $18.80 | $19.50 | $18.66 | $19.27 | $10.11 | 706,820 |
| 2018-03-26 | $18.00 | $18.69 | $17.21 | $18.65 | $9.78 | 903,420 |
| 2018-03-23 | $18.98 | $19.39 | $18.21 | $18.30 | $9.60 | 573,900 |
| 2018-03-22 | $18.90 | $19.45 | $18.70 | $19.05 | $9.99 | 219,000 |
| 2018-03-21 | $18.54 | $19.15 | $18.54 | $19.04 | $9.99 | 392,100 |
| 2018-03-20 | $18.36 | $18.85 | $18.36 | $18.79 | $9.86 | 338,460 |
| 2018-03-19 | $18.53 | $18.58 | $18.33 | $18.54 | $9.73 | 445,600 |
| 2018-03-16 | $18.52 | $19.09 | $18.31 | $18.35 | $9.63 | 699,190 |
| 2018-03-15 | $18.82 | $19.08 | $18.51 | $18.56 | $9.74 | 286,000 |
| 2018-03-14 | $18.94 | $19.37 | $18.72 | $19.11 | $10.03 | 500,060 |
| 2018-03-13 | $19.13 | $19.97 | $18.82 | $18.98 | $9.96 | 751,400 |
| 2018-03-12 | $18.78 | $19.28 | $18.75 | $19.09 | $10.01 | 779,970 |
| 2018-03-09 | $18.10 | $18.49 | $17.90 | $18.40 | $9.65 | 575,860 |
| 2018-03-08 | $17.73 | $18.19 | $17.56 | $17.91 | $9.40 | 256,100 |
| 2018-03-07 | $17.35 | $18.15 | $17.20 | $17.75 | $9.31 | 632,170 |
| 2018-03-06 | $17.78 | $17.82 | $17.42 | $17.47 | $9.17 | 230,300 |
| 2018-03-05 | $17.55 | $17.65 | $17.20 | $17.53 | $9.20 | 484,650 |
| 2018-03-02 | $17.32 | $18.00 | $17.32 | $17.64 | $9.25 | 225,300 |
| 2018-03-01 | $17.29 | $17.68 | $17.16 | $17.56 | $9.21 | 187,600 |
| 2018-02-28 | $17.35 | $17.58 | $17.28 | $17.44 | $9.15 | 248,100 |
| 2018-02-27 | $17.48 | $17.50 | $17.24 | $17.40 | $9.13 | 302,500 |
| 2018-02-26 | $16.85 | $17.75 | $16.62 | $17.51 | $9.19 | 515,320 |
| 2018-02-23 | $16.55 | $16.91 | $16.55 | $16.85 | $8.84 | 327,100 |
| 2018-02-22 | $16.50 | $16.88 | $16.34 | $16.72 | $8.77 | 401,300 |
| 2018-02-21 | $16.27 | $16.27 | $16.27 | $16.27 | $8.54 | 0 |
| 2018-02-20 | $16.27 | $16.27 | $16.27 | $16.27 | $8.54 | 0 |
| 2018-02-19 | $16.27 | $16.27 | $16.27 | $16.27 | $8.54 | 0 |
| 2018-02-16 | $16.27 | $16.27 | $16.27 | $16.27 | $8.54 | 0 |
| 2018-02-15 | $16.27 | $16.27 | $16.27 | $16.27 | $8.54 | 0 |
| 2018-02-14 | $16.25 | $16.30 | $16.01 | $16.27 | $8.54 | 193,500 |
| 2018-02-13 | $16.06 | $16.50 | $16.06 | $16.20 | $8.50 | 313,350 |
| 2018-02-12 | $16.99 | $16.99 | $16.00 | $16.28 | $8.54 | 675,020 |
| 2018-02-09 | $15.69 | $15.80 | $14.70 | $15.76 | $8.27 | 958,000 |
| 2018-02-08 | $15.88 | $15.96 | $15.68 | $15.81 | $8.29 | 482,300 |
| 2018-02-07 | $15.99 | $16.50 | $15.15 | $15.68 | $8.23 | 518,250 |
| 2018-02-06 | $16.12 | $16.64 | $15.57 | $15.60 | $8.18 | 1,116,200 |
| 2018-02-05 | $16.05 | $16.85 | $16.02 | $16.51 | $8.66 | 708,100 |
| 2018-02-02 | $16.07 | $16.70 | $16.07 | $16.48 | $8.65 | 1,806,680 |
| 2018-02-01 | $19.82 | $19.94 | $17.86 | $17.86 | $9.37 | 1,392,870 |
| 2018-01-31 | $20.40 | $20.42 | $19.79 | $19.84 | $10.41 | 391,040 |
| 2018-01-30 | $20.85 | $20.85 | $20.26 | $20.30 | $10.65 | 265,760 |
| 2018-01-29 | $21.24 | $21.71 | $20.62 | $20.73 | $10.88 | 623,600 |
| 2018-01-26 | $20.96 | $22.60 | $20.51 | $21.16 | $11.10 | 975,700 |
| 2018-01-25 | $21.00 | $21.08 | $20.28 | $20.84 | $10.93 | 322,500 |
| 2018-01-24 | $20.97 | $21.06 | $20.81 | $20.88 | $10.95 | 217,170 |
| 2018-01-23 | $21.26 | $21.73 | $20.83 | $20.96 | $11.00 | 249,900 |
| 2018-01-22 | $20.62 | $21.18 | $20.60 | $21.08 | $11.06 | 287,800 |
| 2018-01-19 | $21.16 | $21.29 | $20.80 | $20.80 | $10.91 | 321,220 |
| 2018-01-18 | $20.50 | $21.05 | $20.44 | $20.96 | $11.00 | 558,320 |
| 2018-01-17 | $20.25 | $20.65 | $20.20 | $20.53 | $10.77 | 420,740 |
| 2018-01-16 | $20.20 | $20.40 | $20.12 | $20.24 | $10.62 | 553,400 |
| 2018-01-15 | $20.93 | $20.93 | $20.20 | $20.21 | $10.60 | 680,600 |
| 2018-01-12 | $20.82 | $21.29 | $20.77 | $20.92 | $10.98 | 606,900 |
| 2018-01-11 | $20.53 | $20.82 | $20.53 | $20.68 | $10.85 | 247,000 |
| 2018-01-10 | $20.86 | $20.94 | $20.60 | $20.69 | $10.85 | 279,300 |
| 2018-01-09 | $21.06 | $21.23 | $20.61 | $20.86 | $10.94 | 332,620 |
| 2018-01-08 | $20.88 | $21.30 | $20.20 | $21.06 | $11.05 | 269,590 |
| 2018-01-05 | $21.61 | $21.74 | $20.90 | $20.97 | $11.00 | 677,320 |
| 2018-01-04 | $21.79 | $22.09 | $21.65 | $21.84 | $11.46 | 979,560 |
| 2018-01-03 | $22.05 | $22.35 | $21.75 | $22.05 | $11.57 | 1,570,800 |
| 2018-01-02 | $20.96 | $22.48 | $20.90 | $22.36 | $11.73 | 2,060,220 |
| 2018-01-01 | $21.20 | $21.20 | $21.20 | $21.20 | $11.12 | 0 |
| 2017-12-29 | $20.70 | $21.67 | $20.66 | $21.20 | $11.12 | 672,690 |
| 2017-12-28 | $20.40 | $20.97 | $20.31 | $20.90 | $10.96 | 603,100 |
| 2017-12-27 | $20.50 | $20.86 | $20.06 | $20.64 | $10.83 | 793,070 |
| 2017-12-26 | $20.41 | $20.56 | $20.15 | $20.50 | $10.75 | 583,900 |
| 2017-12-25 | $21.80 | $21.96 | $20.30 | $20.51 | $10.76 | 758,100 |
| 2017-12-22 | $22.26 | $22.36 | $21.72 | $21.77 | $11.42 | 635,100 |
| 2017-12-21 | $22.77 | $22.77 | $22.01 | $22.26 | $11.68 | 346,100 |
| 2017-12-20 | $22.79 | $22.88 | $22.33 | $22.39 | $11.75 | 271,670 |
| 2017-12-19 | $22.66 | $22.90 | $22.50 | $22.73 | $11.92 | 180,370 |
| 2017-12-18 | $23.46 | $23.46 | $22.68 | $22.68 | $11.90 | 384,390 |
| 2017-12-15 | $23.42 | $23.64 | $23.22 | $23.29 | $12.22 | 410,800 |
| 2017-12-14 | $23.60 | $23.73 | $23.20 | $23.35 | $12.25 | 425,600 |
| 2017-12-13 | $24.00 | $24.12 | $23.50 | $23.58 | $12.37 | 748,310 |
| 2017-12-12 | $24.40 | $24.40 | $23.98 | $24.12 | $12.65 | 954,500 |
| 2017-12-11 | $24.01 | $25.00 | $23.58 | $24.61 | $12.91 | 2,097,600 |
| 2017-12-08 | $22.99 | $25.25 | $22.75 | $24.36 | $12.78 | 1,109,500 |
| 2017-12-07 | $23.25 | $23.25 | $22.60 | $23.13 | $12.13 | 506,600 |
| 2017-12-06 | $23.40 | $23.40 | $22.60 | $23.35 | $12.25 | 493,300 |
| 2017-12-05 | $23.65 | $24.13 | $23.20 | $23.32 | $12.23 | 846,560 |
| 2017-12-04 | $23.69 | $24.12 | $23.65 | $23.79 | $12.48 | 730,220 |
| 2017-12-01 | $23.05 | $23.91 | $22.86 | $23.86 | $12.52 | 799,220 |
| 2017-11-30 | $23.00 | $23.53 | $23.00 | $23.17 | $12.16 | 493,800 |
| 2017-11-29 | $23.14 | $23.55 | $22.86 | $23.48 | $12.32 | 455,900 |
| 2017-11-28 | $22.95 | $23.21 | $22.66 | $23.19 | $12.17 | 614,370 |
| 2017-11-27 | $22.68 | $23.19 | $22.00 | $23.17 | $12.16 | 2,025,370 |
| 2017-11-24 | $22.20 | $22.83 | $22.02 | $22.61 | $11.86 | 315,220 |
| 2017-11-23 | $22.35 | $22.99 | $22.18 | $22.47 | $11.79 | 264,420 |
| 2017-11-22 | $22.57 | $22.77 | $22.30 | $22.35 | $11.73 | 418,500 |
| 2017-11-21 | $22.66 | $22.90 | $22.30 | $22.57 | $11.84 | 237,300 |
| 2017-11-20 | $22.88 | $22.97 | $22.30 | $22.75 | $11.94 | 336,990 |
| 2017-11-17 | $23.72 | $23.73 | $22.26 | $22.97 | $12.05 | 782,710 |
| 2017-11-16 | $23.61 | $24.10 | $23.61 | $23.69 | $12.43 | 308,700 |
| 2017-11-15 | $24.02 | $24.30 | $23.71 | $23.88 | $12.53 | 487,200 |
| 2017-11-14 | $24.35 | $24.52 | $23.87 | $24.00 | $12.59 | 571,200 |
| 2017-11-13 | $24.47 | $24.74 | $24.23 | $24.34 | $12.77 | 391,300 |
| 2017-11-10 | $24.80 | $24.96 | $24.46 | $24.48 | $12.84 | 432,400 |
| 2017-11-09 | $24.42 | $24.99 | $24.01 | $24.83 | $13.03 | 666,000 |
| 2017-11-08 | $24.60 | $25.77 | $24.45 | $24.71 | $12.96 | 1,526,600 |
| 2017-11-07 | $23.57 | $24.57 | $23.42 | $24.36 | $12.78 | 939,590 |
| 2017-11-06 | $22.60 | $23.48 | $22.60 | $23.37 | $12.26 | 528,510 |
| 2017-11-03 | $22.91 | $23.19 | $22.58 | $22.64 | $11.88 | 313,730 |
| 2017-11-02 | $23.12 | $23.38 | $22.81 | $22.91 | $12.02 | 328,170 |
| 2017-11-01 | $23.20 | $23.95 | $23.20 | $23.35 | $12.25 | 358,000 |
| 2017-10-31 | $22.97 | $23.20 | $22.88 | $23.14 | $12.14 | 242,850 |
| 2017-10-30 | $23.70 | $23.88 | $22.76 | $22.97 | $12.05 | 396,820 |
| 2017-10-27 | $23.87 | $24.01 | $23.52 | $23.87 | $12.52 | 463,500 |
| 2017-10-26 | $23.79 | $23.89 | $23.31 | $23.74 | $12.45 | 419,200 |
| 2017-10-25 | $24.08 | $24.54 | $23.60 | $23.81 | $12.49 | 1,122,560 |
| 2017-10-24 | $24.42 | $24.65 | $24.20 | $24.27 | $12.73 | 837,400 |
| 2017-10-23 | $24.60 | $24.88 | $24.47 | $24.66 | $12.94 | 366,330 |
| 2017-10-20 | $24.24 | $24.94 | $24.21 | $24.60 | $12.91 | 488,600 |
| 2017-10-19 | $24.25 | $25.80 | $24.10 | $25.00 | $13.12 | 1,034,300 |
| 2017-10-18 | $24.32 | $24.69 | $24.12 | $24.48 | $12.84 | 366,710 |
| 2017-10-17 | $25.00 | $25.00 | $24.18 | $24.36 | $12.78 | 352,100 |
| 2017-10-16 | $25.20 | $25.20 | $24.05 | $24.09 | $12.64 | 640,800 |
| 2017-10-13 | $24.81 | $25.52 | $24.81 | $25.20 | $13.22 | 293,840 |
| 2017-10-12 | $25.80 | $25.80 | $25.11 | $25.30 | $13.27 | 562,800 |
| 2017-10-11 | $25.63 | $25.95 | $25.40 | $25.60 | $13.43 | 530,280 |
| 2017-10-10 | $25.96 | $25.96 | $25.50 | $25.63 | $13.45 | 633,550 |
| 2017-10-09 | $24.98 | $26.05 | $24.98 | $25.99 | $13.63 | 861,670 |
| 2017-10-06 | $25.04 | $25.04 | $25.04 | $25.04 | $13.14 | 0 |
| 2017-10-05 | $25.04 | $25.04 | $25.04 | $25.04 | $13.14 | 0 |
| 2017-10-04 | $25.04 | $25.04 | $25.04 | $25.04 | $13.14 | 0 |
| 2017-10-03 | $25.04 | $25.04 | $25.04 | $25.04 | $13.14 | 0 |
| 2017-10-02 | $25.04 | $25.04 | $25.04 | $25.04 | $13.14 | 0 |
| 2017-09-29 | $25.04 | $25.32 | $25.02 | $25.04 | $13.14 | 549,000 |
| 2017-09-28 | $25.44 | $25.51 | $25.10 | $25.16 | $13.20 | 683,990 |
| 2017-09-27 | $25.68 | $25.69 | $25.07 | $25.26 | $13.25 | 832,000 |
| 2017-09-26 | $24.81 | $25.87 | $24.81 | $25.68 | $13.47 | 1,590,260 |
| 2017-09-25 | $24.70 | $25.49 | $24.70 | $24.81 | $13.02 | 912,860 |
| 2017-09-22 | $24.65 | $24.98 | $24.42 | $24.70 | $12.96 | 642,000 |
| 2017-09-21 | $24.52 | $25.21 | $24.39 | $24.65 | $12.93 | 798,820 |
| 2017-09-20 | $24.40 | $24.53 | $24.13 | $24.51 | $12.86 | 565,790 |
| 2017-09-19 | $24.20 | $24.31 | $24.10 | $24.24 | $12.72 | 684,190 |
| 2017-09-18 | $23.45 | $24.69 | $23.40 | $24.40 | $12.80 | 1,450,150 |
| 2017-09-15 | $23.86 | $23.89 | $23.30 | $23.45 | $12.30 | 450,600 |
| 2017-09-14 | $24.20 | $24.20 | $23.75 | $23.83 | $12.50 | 266,700 |
| 2017-09-13 | $23.76 | $24.10 | $23.67 | $23.95 | $12.56 | 518,710 |
| 2017-09-12 | $24.27 | $24.60 | $23.80 | $24.00 | $12.59 | 970,370 |
| 2017-09-11 | $24.01 | $24.23 | $23.90 | $24.17 | $12.68 | 710,270 |
| 2017-09-08 | $23.80 | $24.10 | $23.60 | $24.08 | $12.63 | 633,100 |
| 2017-09-07 | $24.22 | $24.40 | $23.88 | $23.94 | $12.56 | 1,632,830 |
| 2017-09-06 | $22.76 | $24.88 | $22.75 | $24.21 | $12.70 | 2,993,400 |
| 2017-09-05 | $22.90 | $22.90 | $22.69 | $22.85 | $11.99 | 379,890 |
| 2017-09-04 | $23.09 | $23.18 | $22.85 | $22.92 | $12.02 | 364,330 |
| 2017-09-01 | $23.08 | $23.19 | $22.83 | $22.99 | $12.06 | 471,380 |
| 2017-08-31 | $22.61 | $23.22 | $22.58 | $23.08 | $12.11 | 353,300 |
| 2017-08-30 | $23.02 | $23.42 | $23.00 | $23.07 | $12.10 | 481,530 |
| 2017-08-29 | $23.35 | $23.50 | $23.26 | $23.35 | $12.25 | 474,440 |
| 2017-08-28 | $23.30 | $23.57 | $23.24 | $23.48 | $12.32 | 628,090 |
| 2017-08-25 | $23.40 | $23.40 | $23.02 | $23.23 | $12.19 | 451,580 |
| 2017-08-24 | $23.66 | $23.66 | $23.17 | $23.23 | $12.19 | 1,621,600 |
| 2017-08-23 | $22.82 | $23.54 | $22.81 | $23.51 | $12.33 | 2,035,020 |
| 2017-08-22 | $22.70 | $23.18 | $22.52 | $22.96 | $12.05 | 407,700 |
| 2017-08-21 | $22.51 | $22.88 | $22.35 | $22.87 | $12.00 | 414,510 |
| 2017-08-18 | $22.90 | $22.95 | $22.22 | $22.67 | $11.89 | 771,900 |
| 2017-08-17 | $23.14 | $23.14 | $22.84 | $22.94 | $12.03 | 422,720 |
| 2017-08-16 | $23.01 | $23.15 | $22.80 | $22.91 | $12.02 | 474,240 |
| 2017-08-15 | $23.45 | $23.45 | $23.00 | $23.02 | $12.08 | 545,200 |
| 2017-08-14 | $23.01 | $23.80 | $22.58 | $23.45 | $12.30 | 527,430 |
| 2017-08-11 | $23.20 | $23.66 | $22.42 | $23.06 | $12.10 | 610,700 |
| 2017-08-10 | $23.48 | $23.48 | $22.76 | $23.40 | $12.28 | 763,210 |
| 2017-08-09 | $23.20 | $23.81 | $23.20 | $23.48 | $12.32 | 518,970 |
| 2017-08-08 | $22.75 | $23.50 | $22.40 | $23.40 | $12.28 | 1,030,240 |
| 2017-08-07 | $22.70 | $22.74 | $22.25 | $22.65 | $11.88 | 347,500 |
| 2017-08-04 | $22.81 | $23.23 | $22.21 | $22.74 | $11.93 | 574,300 |
| 2017-08-03 | $22.47 | $23.09 | $22.45 | $22.87 | $12.00 | 580,940 |
| 2017-08-02 | $23.30 | $23.43 | $22.40 | $22.50 | $11.80 | 652,770 |
| 2017-08-01 | $23.83 | $23.97 | $23.07 | $23.28 | $12.21 | 790,300 |
| 2017-07-31 | $24.10 | $24.47 | $23.66 | $23.81 | $12.49 | 928,460 |
| 2017-07-28 | $23.70 | $24.75 | $23.60 | $24.21 | $12.70 | 858,870 |
| 2017-07-27 | $23.88 | $25.00 | $23.50 | $23.90 | $12.54 | 1,032,800 |
| 2017-07-26 | $24.41 | $24.41 | $23.68 | $23.88 | $12.53 | 811,970 |
| 2017-07-25 | $24.87 | $24.87 | $24.02 | $24.48 | $12.84 | 986,440 |
| 2017-07-24 | $24.50 | $24.93 | $24.31 | $24.65 | $12.93 | 794,600 |
| 2017-07-21 | $25.41 | $25.70 | $24.51 | $24.75 | $12.98 | 1,658,760 |
| 2017-07-20 | $25.23 | $26.26 | $25.23 | $25.81 | $13.54 | 1,940,110 |
| 2017-07-19 | $25.88 | $25.95 | $25.21 | $25.59 | $13.42 | 2,983,880 |
| 2017-07-18 | $24.00 | $26.38 | $23.90 | $25.64 | $13.45 | 3,014,460 |
| 2017-07-17 | $24.00 | $24.78 | $21.44 | $24.20 | $12.70 | 1,972,950 |
| 2017-07-14 | $22.89 | $24.16 | $22.89 | $23.82 | $12.50 | 1,596,650 |
| 2017-07-13 | $22.95 | $23.29 | $22.42 | $23.00 | $12.07 | 1,077,210 |
| 2017-07-12 | $22.81 | $22.95 | $22.52 | $22.75 | $11.94 | 788,480 |
| 2017-07-11 | $22.37 | $22.85 | $22.11 | $22.81 | $11.97 | 900,130 |
| 2017-07-10 | $22.44 | $22.81 | $22.22 | $22.33 | $11.71 | 994,400 |
| 2017-07-07 | $21.91 | $23.45 | $21.70 | $22.72 | $11.92 | 1,650,400 |
| 2017-07-06 | $21.81 | $21.96 | $21.73 | $21.95 | $11.52 | 359,660 |
| 2017-07-05 | $21.62 | $21.85 | $21.55 | $21.81 | $11.44 | 320,490 |
| 2017-07-04 | $21.72 | $21.76 | $21.51 | $21.62 | $11.34 | 306,340 |
| 2017-07-03 | $21.99 | $21.99 | $21.50 | $21.75 | $11.41 | 390,910 |
| 2017-06-30 | $21.23 | $21.75 | $21.23 | $21.66 | $11.36 | 390,200 |
| 2017-06-29 | $21.43 | $21.80 | $21.37 | $21.51 | $11.28 | 370,770 |
| 2017-06-28 | $21.80 | $21.88 | $21.40 | $21.43 | $11.24 | 294,170 |
| 2017-06-27 | $21.96 | $22.22 | $21.62 | $21.80 | $11.44 | 484,660 |
| 2017-06-26 | $21.25 | $22.13 | $21.25 | $21.96 | $11.52 | 986,790 |
| 2017-06-23 | $21.60 | $21.93 | $21.20 | $21.35 | $11.20 | 638,760 |
| 2017-06-22 | $22.48 | $22.60 | $21.66 | $21.71 | $11.39 | 922,650 |
| 2017-06-21 | $22.60 | $22.67 | $22.01 | $22.25 | $11.67 | 680,360 |
| 2017-06-20 | $22.55 | $22.87 | $22.41 | $22.58 | $11.85 | 516,700 |
| 2017-06-19 | $22.76 | $22.79 | $22.10 | $22.55 | $11.83 | 983,260 |
| 2017-06-16 | $22.90 | $23.20 | $22.34 | $22.51 | $11.81 | 752,460 |
| 2017-06-15 | $22.55 | $23.24 | $22.50 | $22.99 | $12.06 | 1,304,880 |
| 2017-06-14 | $22.38 | $24.40 | $21.99 | $22.87 | $12.00 | 1,971,320 |
| 2017-06-13 | $21.50 | $22.40 | $21.08 | $22.32 | $11.71 | 885,270 |
| 2017-06-12 | $22.28 | $22.28 | $21.40 | $21.49 | $11.27 | 582,100 |
| 2017-06-09 | $22.60 | $22.82 | $21.77 | $22.21 | $11.65 | 478,050 |
| 2017-06-08 | $22.86 | $23.26 | $22.55 | $22.60 | $11.86 | 846,890 |
| 2017-06-07 | $21.55 | $22.86 | $21.21 | $22.85 | $11.99 | 907,010 |
| 2017-06-06 | $21.81 | $22.16 | $21.22 | $21.59 | $11.33 | 476,030 |
| 2017-06-05 | $21.11 | $21.74 | $20.74 | $21.64 | $11.35 | 655,570 |
| 2017-06-02 | $21.50 | $21.50 | $19.83 | $21.24 | $11.14 | 794,050 |
| 2017-06-01 | $22.98 | $23.72 | $21.50 | $21.78 | $11.43 | 577,320 |
| 2017-05-31 | $22.61 | $22.93 | $22.52 | $22.73 | $11.92 | 312,090 |
| 2017-05-30 | $22.69 | $22.69 | $22.69 | $22.69 | $11.90 | 0 |
| 2017-05-29 | $22.69 | $22.69 | $22.69 | $22.69 | $11.90 | 0 |
| 2017-05-26 | $22.55 | $23.00 | $22.40 | $22.69 | $11.90 | 386,930 |
| 2017-05-25 | $23.12 | $23.49 | $22.19 | $22.81 | $11.97 | 663,610 |
| 2017-05-24 | $23.75 | $23.75 | $22.54 | $23.11 | $11.97 | 727,610 |
| 2017-05-23 | $25.84 | $25.84 | $23.58 | $23.74 | $12.29 | 903,790 |
| 2017-05-22 | $26.05 | $26.63 | $25.75 | $25.84 | $13.38 | 501,940 |
| 2017-05-19 | $26.75 | $26.75 | $26.30 | $26.38 | $13.66 | 187,600 |
| 2017-05-18 | $26.48 | $26.97 | $26.26 | $26.65 | $13.80 | 511,390 |
| 2017-05-17 | $26.31 | $26.83 | $26.10 | $26.55 | $13.75 | 498,530 |
| 2017-05-16 | $26.13 | $26.70 | $26.02 | $26.46 | $13.70 | 418,760 |
| 2017-05-15 | $26.78 | $26.80 | $26.09 | $26.13 | $13.53 | 396,630 |
| 2017-05-12 | $27.17 | $27.24 | $26.35 | $26.65 | $13.80 | 564,760 |
| 2017-05-11 | $26.69 | $28.50 | $26.15 | $27.25 | $14.11 | 780,540 |
| 2017-05-10 | $26.42 | $26.87 | $26.42 | $26.53 | $13.74 | 206,340 |
| 2017-05-09 | $27.14 | $27.18 | $26.00 | $26.80 | $13.88 | 345,480 |
| 2017-05-08 | $26.81 | $27.19 | $26.50 | $27.15 | $14.06 | 360,810 |
| 2017-05-05 | $26.91 | $27.20 | $26.02 | $26.94 | $13.95 | 256,750 |
| 2017-05-04 | $27.18 | $27.29 | $26.81 | $27.02 | $13.99 | 511,610 |
| 2017-05-03 | $26.88 | $27.39 | $26.72 | $26.95 | $13.95 | 543,330 |
| 2017-05-02 | $26.11 | $26.99 | $26.11 | $26.83 | $13.89 | 504,010 |
| 2017-05-01 | $26.32 | $26.32 | $26.32 | $26.32 | $13.63 | 0 |
| 2017-04-28 | $26.15 | $26.80 | $26.00 | $26.32 | $13.63 | 466,970 |
| 2017-04-27 | $26.33 | $26.51 | $25.84 | $26.13 | $13.53 | 716,790 |
| 2017-04-26 | $26.50 | $26.50 | $25.28 | $26.33 | $13.63 | 424,100 |
| 2017-04-25 | $26.52 | $26.87 | $25.50 | $26.03 | $13.48 | 550,020 |
| 2017-04-24 | $28.00 | $28.00 | $26.37 | $26.51 | $13.73 | 666,240 |
| 2017-04-21 | $28.35 | $28.42 | $27.50 | $27.90 | $14.45 | 550,760 |
| 2017-04-20 | $28.30 | $28.78 | $28.03 | $28.50 | $14.76 | 365,430 |
| 2017-04-19 | $29.46 | $29.46 | $27.78 | $28.31 | $14.66 | 683,210 |
| 2017-04-18 | $30.09 | $30.09 | $29.35 | $29.46 | $15.25 | 440,580 |
| 2017-04-17 | $29.71 | $30.77 | $29.66 | $29.66 | $15.36 | 498,300 |
| 2017-04-14 | $30.55 | $30.65 | $30.01 | $30.14 | $15.61 | 466,900 |
| 2017-04-13 | $30.78 | $31.13 | $30.25 | $30.60 | $15.84 | 668,110 |
| 2017-04-12 | $31.05 | $31.77 | $30.50 | $30.78 | $15.94 | 708,280 |
| 2017-04-11 | $31.41 | $31.78 | $30.84 | $31.16 | $16.13 | 809,480 |
| 2017-04-10 | $32.00 | $32.33 | $31.31 | $31.40 | $16.26 | 1,175,510 |
| 2017-04-07 | $32.35 | $32.35 | $31.70 | $32.04 | $16.59 | 901,240 |
| 2017-04-06 | $31.19 | $32.62 | $31.03 | $32.04 | $16.59 | 1,616,250 |
| 2017-04-05 | $30.25 | $31.50 | $30.25 | $31.20 | $16.16 | 918,960 |
| 2017-04-04 | $30.23 | $30.23 | $30.23 | $30.23 | $15.65 | 0 |
| 2017-04-03 | $30.23 | $30.23 | $30.23 | $30.23 | $15.65 | 0 |
| 2017-03-31 | $30.18 | $30.75 | $29.84 | $30.23 | $15.65 | 426,410 |
| 2017-03-30 | $31.00 | $31.09 | $29.50 | $29.99 | $15.53 | 1,011,930 |
| 2017-03-29 | $31.77 | $31.97 | $31.00 | $31.07 | $16.09 | 829,860 |
| 2017-03-28 | $31.82 | $32.78 | $31.67 | $31.76 | $16.45 | 892,190 |
| 2017-03-27 | $31.60 | $31.99 | $31.60 | $31.81 | $16.47 | 1,031,790 |
| 2017-03-24 | $31.30 | $31.76 | $31.02 | $31.60 | $16.36 | 979,180 |
| 2017-03-23 | $31.38 | $31.98 | $31.20 | $31.48 | $16.30 | 1,303,310 |
| 2017-03-22 | $31.78 | $31.97 | $31.25 | $31.38 | $16.25 | 987,160 |
| 2017-03-21 | $32.00 | $32.48 | $31.58 | $31.78 | $16.46 | 1,346,780 |
| 2017-03-20 | $31.00 | $32.29 | $31.00 | $32.07 | $16.61 | 1,455,090 |
| 2017-03-17 | $31.46 | $31.56 | $30.98 | $31.01 | $16.06 | 727,520 |
| 2017-03-16 | $31.31 | $31.80 | $31.31 | $31.42 | $16.27 | 601,180 |
| 2017-03-15 | $31.36 | $31.97 | $31.06 | $31.36 | $16.24 | 792,300 |
| 2017-03-14 | $31.48 | $31.65 | $31.29 | $31.60 | $16.36 | 624,330 |
| 2017-03-13 | $31.70 | $31.70 | $31.30 | $31.42 | $16.27 | 803,940 |
| 2017-03-10 | $31.38 | $31.53 | $31.31 | $31.42 | $16.27 | 547,160 |
| 2017-03-09 | $31.83 | $31.88 | $30.91 | $31.32 | $16.22 | 791,020 |
| 2017-03-08 | $32.50 | $32.50 | $31.73 | $31.82 | $16.48 | 565,500 |
| 2017-03-07 | $32.10 | $32.10 | $31.69 | $31.73 | $16.43 | 990,400 |
| 2017-03-06 | $31.80 | $32.44 | $31.53 | $32.11 | $16.63 | 1,174,920 |
| 2017-03-03 | $31.58 | $32.20 | $31.58 | $31.92 | $16.53 | 716,670 |
| 2017-03-02 | $32.32 | $32.77 | $31.51 | $31.96 | $16.55 | 2,053,670 |
| 2017-03-01 | $31.11 | $34.24 | $30.85 | $32.98 | $17.08 | 2,443,650 |
| 2017-02-28 | $30.76 | $31.19 | $30.51 | $31.13 | $16.12 | 787,250 |
| 2017-02-27 | $30.70 | $30.97 | $30.54 | $30.56 | $15.82 | 623,440 |
| 2017-02-24 | $30.74 | $31.30 | $30.41 | $30.80 | $15.95 | 1,040,200 |
| 2017-02-23 | $30.45 | $30.63 | $30.13 | $30.58 | $15.83 | 692,740 |
| 2017-02-22 | $30.50 | $30.73 | $30.00 | $30.26 | $15.67 | 919,990 |
| 2017-02-21 | $30.66 | $30.92 | $30.28 | $30.73 | $15.91 | 964,760 |
| 2017-02-20 | $29.80 | $30.76 | $29.62 | $30.75 | $15.92 | 1,142,480 |
| 2017-02-17 | $29.77 | $29.99 | $29.65 | $29.83 | $15.45 | 497,900 |
| 2017-02-16 | $29.94 | $30.00 | $29.71 | $29.81 | $15.44 | 580,390 |
| 2017-02-15 | $30.02 | $30.15 | $29.60 | $29.94 | $15.50 | 555,540 |
| 2017-02-14 | $30.30 | $30.50 | $29.83 | $30.00 | $15.53 | 681,340 |
| 2017-02-13 | $29.61 | $30.19 | $29.51 | $30.09 | $15.58 | 941,540 |
| 2017-02-10 | $30.50 | $30.83 | $29.74 | $29.76 | $15.41 | 740,300 |
| 2017-02-09 | $30.19 | $30.80 | $30.00 | $30.29 | $15.68 | 667,210 |
| 2017-02-08 | $30.15 | $30.23 | $29.56 | $30.07 | $15.57 | 504,600 |
| 2017-02-07 | $30.48 | $30.49 | $29.85 | $30.00 | $15.53 | 390,190 |
| 2017-02-06 | $30.03 | $31.00 | $30.03 | $30.48 | $15.78 | 447,350 |
| 2017-02-03 | $30.43 | $31.01 | $29.94 | $30.07 | $15.57 | 478,790 |
| 2017-02-02 | $30.43 | $30.43 | $30.43 | $30.43 | $15.76 | 0 |
| 2017-02-01 | $30.43 | $30.43 | $30.43 | $30.43 | $15.76 | 0 |
| 2017-01-31 | $30.43 | $30.43 | $30.43 | $30.43 | $15.76 | 0 |
| 2017-01-30 | $30.43 | $30.43 | $30.43 | $30.43 | $15.76 | 0 |
| 2017-01-27 | $30.43 | $30.43 | $30.43 | $30.43 | $15.76 | 0 |
| 2017-01-26 | $30.13 | $30.87 | $30.05 | $30.43 | $15.76 | 723,540 |
| 2017-01-25 | $30.35 | $30.63 | $30.12 | $30.22 | $15.65 | 315,590 |
| 2017-01-24 | $30.40 | $30.97 | $30.14 | $30.35 | $15.72 | 440,620 |
| 2017-01-23 | $30.05 | $30.65 | $29.96 | $30.28 | $15.68 | 355,100 |
| 2017-01-20 | $29.33 | $30.57 | $29.33 | $30.05 | $15.56 | 473,700 |
| 2017-01-19 | $29.95 | $30.00 | $29.25 | $29.95 | $15.51 | 542,000 |
| 2017-01-18 | $29.80 | $30.10 | $28.94 | $29.75 | $15.40 | 964,060 |
| 2017-01-17 | $26.84 | $29.82 | $26.84 | $29.34 | $15.19 | 1,170,290 |
| 2017-01-16 | $32.90 | $32.90 | $29.20 | $29.82 | $15.44 | 1,344,740 |
| 2017-01-13 | $31.82 | $32.49 | $31.80 | $32.31 | $16.73 | 1,211,330 |
| 2017-01-12 | $31.91 | $32.39 | $31.70 | $31.82 | $16.48 | 812,350 |
| 2017-01-11 | $32.69 | $32.86 | $31.99 | $32.02 | $16.58 | 1,096,050 |
| 2017-01-10 | $30.79 | $32.65 | $30.79 | $32.59 | $16.88 | 2,105,060 |
| 2017-01-09 | $30.69 | $31.22 | $30.23 | $31.13 | $16.12 | 569,550 |
| 2017-01-06 | $31.18 | $31.18 | $30.40 | $30.63 | $15.86 | 577,360 |
| 2017-01-05 | $30.62 | $30.98 | $30.62 | $30.95 | $16.03 | 530,400 |
| 2017-01-04 | $30.20 | $30.91 | $29.80 | $30.64 | $15.87 | 920,640 |
| 2017-01-03 | $31.00 | $31.05 | $30.35 | $30.59 | $15.84 | 610,440 |
| 2017-01-02 | $30.03 | $30.03 | $30.03 | $30.03 | $15.55 | 0 |
| 2016-12-30 | $29.74 | $30.60 | $29.74 | $30.03 | $15.55 | 845,620 |
| 2016-12-29 | $31.25 | $31.70 | $30.04 | $30.08 | $15.58 | 1,242,220 |
| 2016-12-28 | $31.10 | $31.84 | $31.10 | $31.23 | $16.17 | 765,510 |
| 2016-12-27 | $31.35 | $31.50 | $31.02 | $31.34 | $16.23 | 629,100 |
| 2016-12-26 | $31.00 | $31.48 | $30.50 | $31.29 | $16.20 | 652,200 |
| 2016-12-23 | $31.51 | $32.10 | $30.65 | $31.00 | $16.05 | 932,300 |
| 2016-12-22 | $31.87 | $32.50 | $31.60 | $31.86 | $16.50 | 548,900 |
| 2016-12-21 | $31.68 | $31.99 | $31.36 | $31.90 | $16.52 | 855,210 |
| 2016-12-20 | $32.00 | $32.47 | $31.47 | $31.68 | $16.40 | 841,640 |
| 2016-12-19 | $32.00 | $32.48 | $31.48 | $32.18 | $16.66 | 1,118,400 |
| 2016-12-16 | $32.97 | $33.44 | $31.20 | $31.51 | $16.32 | 2,374,900 |
| 2016-12-15 | $33.75 | $34.38 | $32.60 | $33.49 | $17.34 | 1,971,590 |
| 2016-12-14 | $32.19 | $34.53 | $32.13 | $33.77 | $17.49 | 2,540,200 |
| 2016-12-13 | $31.65 | $32.35 | $31.65 | $32.13 | $16.64 | 1,135,200 |
| 2016-12-12 | $32.20 | $34.61 | $31.80 | $32.02 | $16.58 | 1,795,600 |
| 2016-12-09 | $32.05 | $33.28 | $32.00 | $32.92 | $17.05 | 1,311,710 |
| 2016-12-08 | $32.57 | $32.65 | $32.00 | $32.18 | $16.66 | 880,600 |
| 2016-12-07 | $33.00 | $33.00 | $31.89 | $32.56 | $16.86 | 939,710 |
| 2016-12-06 | $32.55 | $33.86 | $32.50 | $32.66 | $16.91 | 1,167,600 |
| 2016-12-05 | $33.00 | $33.19 | $32.05 | $32.45 | $16.80 | 1,314,970 |
| 2016-12-02 | $35.00 | $35.18 | $32.96 | $33.20 | $17.19 | 2,553,510 |
| 2016-12-01 | $32.83 | $34.94 | $32.50 | $34.71 | $17.97 | 3,084,320 |
| 2016-11-30 | $32.51 | $32.75 | $31.88 | $32.48 | $16.82 | 1,873,370 |
| 2016-11-29 | $33.79 | $34.70 | $32.27 | $32.58 | $16.87 | 2,284,600 |
| 2016-11-28 | $34.98 | $35.01 | $33.54 | $34.04 | $17.63 | 3,159,460 |
| 2016-11-25 | $37.02 | $37.02 | $34.00 | $34.91 | $18.08 | 4,676,630 |
| 2016-11-24 | $34.40 | $37.99 | $34.40 | $37.20 | $19.26 | 6,029,410 |
| 2016-11-23 | $33.60 | $35.55 | $33.55 | $34.75 | $17.99 | 4,129,560 |
| 2016-11-22 | $32.99 | $34.46 | $32.99 | $33.95 | $17.58 | 3,812,700 |
| 2016-11-21 | $33.78 | $35.45 | $32.61 | $34.15 | $17.68 | 5,458,260 |
| 2016-11-18 | $30.98 | $34.68 | $30.80 | $33.77 | $17.49 | 7,449,800 |
| 2016-11-17 | $29.68 | $32.90 | $29.55 | $31.70 | $16.41 | 5,355,090 |
| 2016-11-16 | $29.90 | $30.28 | $29.73 | $29.91 | $15.49 | 1,710,500 |
| 2016-11-15 | $29.85 | $30.08 | $29.50 | $30.01 | $15.54 | 1,300,900 |
| 2016-11-14 | $29.46 | $30.10 | $29.46 | $29.89 | $15.48 | 1,782,260 |
| 2016-11-11 | $29.49 | $29.95 | $29.15 | $29.46 | $15.25 | 1,179,800 |
| 2016-11-10 | $29.35 | $29.74 | $29.02 | $29.61 | $15.33 | 1,686,300 |
| 2016-11-09 | $29.03 | $29.44 | $28.70 | $29.09 | $15.06 | 1,326,970 |
| 2016-11-08 | $28.84 | $29.12 | $28.43 | $29.05 | $15.04 | 1,017,040 |
| 2016-11-07 | $28.85 | $29.28 | $28.80 | $28.83 | $14.93 | 772,700 |
| 2016-11-04 | $28.34 | $28.98 | $28.10 | $28.85 | $14.94 | 1,782,450 |
| 2016-11-03 | $28.67 | $28.89 | $28.31 | $28.34 | $14.67 | 935,300 |
| 2016-11-02 | $28.80 | $29.10 | $28.56 | $28.66 | $14.84 | 773,620 |
| 2016-11-01 | $29.03 | $29.20 | $28.40 | $28.90 | $14.96 | 728,980 |
| 2016-10-31 | $28.00 | $28.51 | $27.60 | $28.32 | $14.66 | 0 |
| 2016-10-28 | $28.84 | $28.95 | $28.08 | $28.10 | $14.55 | 1,376,800 |
| 2016-10-27 | $29.28 | $29.70 | $28.78 | $28.99 | $15.01 | 993,900 |
| 2016-10-26 | $29.12 | $29.80 | $29.02 | $29.26 | $15.15 | 1,149,700 |
| 2016-10-25 | $29.71 | $29.72 | $29.07 | $29.12 | $15.08 | 1,077,700 |
| 2016-10-24 | $29.20 | $29.75 | $29.00 | $29.48 | $15.26 | 1,158,580 |
| 2016-10-21 | $29.61 | $30.16 | $28.81 | $29.39 | $15.22 | 1,836,790 |
| 2016-10-20 | $30.29 | $30.29 | $29.68 | $29.79 | $15.43 | 2,233,360 |
| 2016-10-19 | $28.69 | $30.70 | $28.63 | $30.35 | $15.72 | 3,876,120 |
| 2016-10-18 | $28.57 | $28.90 | $28.24 | $28.83 | $14.93 | 1,675,200 |
| 2016-10-17 | $28.60 | $29.22 | $28.47 | $28.90 | $14.96 | 1,538,000 |
| 2016-10-14 | $28.80 | $29.00 | $28.38 | $28.73 | $14.88 | 1,504,680 |
| 2016-10-13 | $29.46 | $29.48 | $28.70 | $28.98 | $15.01 | 3,385,900 |
| 2016-10-12 | $29.81 | $30.10 | $29.32 | $29.86 | $15.46 | 2,275,120 |
| 2016-10-11 | $29.80 | $30.25 | $29.62 | $29.81 | $15.44 | 2,855,900 |
| 2016-10-10 | $29.29 | $30.26 | $28.20 | $30.13 | $15.60 | 4,836,070 |
| 2016-10-07 | $28.85 | $28.85 | $28.85 | $28.85 | $14.94 | 0 |
| 2016-10-06 | $28.85 | $28.85 | $28.85 | $28.85 | $14.94 | 0 |
| 2016-10-05 | $28.85 | $28.85 | $28.85 | $28.85 | $14.94 | 0 |
| 2016-10-04 | $28.85 | $28.85 | $28.85 | $28.85 | $14.94 | 0 |
| 2016-10-03 | $28.85 | $28.85 | $28.85 | $28.85 | $14.94 | 0 |
| 2016-09-30 | $29.30 | $29.38 | $28.41 | $28.85 | $14.94 | 3,443,860 |
| 2016-09-29 | $29.90 | $30.79 | $28.86 | $29.06 | $15.05 | 6,522,530 |
| 2016-09-28 | $26.95 | $28.87 | $26.95 | $28.39 | $14.70 | 3,957,060 |
| 2016-09-27 | $27.00 | $27.50 | $26.00 | $27.11 | $14.04 | 2,515,190 |
| 2016-09-26 | $27.70 | $28.00 | $26.50 | $26.80 | $13.88 | 2,902,530 |
| 2016-09-23 | $28.34 | $28.77 | $27.62 | $27.81 | $14.40 | 2,693,760 |
| 2016-09-22 | $28.15 | $29.59 | $28.15 | $28.60 | $14.81 | 3,139,050 |
| 2016-09-21 | $28.91 | $28.91 | $27.85 | $28.09 | $14.55 | 3,426,690 |
| 2016-09-20 | $27.12 | $29.00 | $26.83 | $28.97 | $15.00 | 5,451,270 |
| 2016-09-19 | $26.78 | $28.60 | $26.51 | $27.23 | $14.10 | 5,185,280 |
| 2016-09-16 | $26.84 | $26.84 | $26.84 | $26.84 | $13.90 | 0 |
| 2016-09-15 | $26.84 | $26.84 | $26.84 | $26.84 | $13.90 | 0 |
| 2016-09-14 | $26.47 | $26.88 | $25.80 | $26.84 | $13.90 | 3,756,860 |
| 2016-09-13 | $25.49 | $26.50 | $25.22 | $26.47 | $13.71 | 4,206,040 |
| 2016-09-12 | $25.10 | $25.84 | $25.05 | $25.12 | $13.01 | 3,012,980 |
| 2016-09-09 | $26.06 | $26.15 | $25.61 | $26.00 | $13.46 | 4,901,510 |
| 2016-09-08 | $24.70 | $26.88 | $24.51 | $26.36 | $13.65 | 7,051,840 |
| 2016-09-07 | $23.98 | $24.97 | $23.79 | $24.48 | $12.68 | 3,528,220 |
| 2016-09-06 | $23.78 | $24.04 | $23.24 | $23.92 | $12.39 | 1,657,440 |
| 2016-09-05 | $23.67 | $24.00 | $23.60 | $23.65 | $12.25 | 1,182,800 |
| 2016-09-02 | $23.79 | $23.98 | $23.55 | $23.67 | $12.26 | 1,306,610 |
| 2016-09-01 | $23.79 | $23.97 | $23.67 | $23.73 | $12.29 | 1,470,500 |
| 2016-08-31 | $24.37 | $24.37 | $23.57 | $23.75 | $12.30 | 2,607,580 |
| 2016-08-30 | $24.42 | $24.70 | $24.10 | $24.37 | $12.62 | 1,754,460 |
| 2016-08-29 | $24.69 | $25.28 | $24.35 | $24.39 | $12.63 | 2,965,580 |
| 2016-08-26 | $23.90 | $24.80 | $23.90 | $24.30 | $12.58 | 3,207,280 |
| 2016-08-25 | $24.30 | $24.30 | $23.44 | $24.01 | $12.43 | 2,872,120 |
| 2016-08-24 | $23.83 | $24.83 | $23.83 | $24.39 | $12.63 | 4,155,170 |
| 2016-08-23 | $23.62 | $23.94 | $23.35 | $23.88 | $12.37 | 1,951,440 |
| 2016-08-22 | $24.08 | $24.76 | $23.62 | $23.74 | $12.29 | 3,163,500 |
| 2016-08-19 | $24.50 | $24.78 | $23.98 | $24.27 | $12.57 | 4,476,800 |
| 2016-08-18 | $22.80 | $24.96 | $22.73 | $24.53 | $12.70 | 7,650,870 |
| 2016-08-17 | $22.75 | $22.98 | $22.59 | $22.79 | $11.80 | 2,949,920 |
| 2016-08-16 | $22.73 | $23.38 | $22.71 | $22.74 | $11.77 | 4,105,260 |
| 2016-08-15 | $22.55 | $23.00 | $22.23 | $22.86 | $11.84 | 3,980,870 |
| 2016-08-12 | $21.91 | $22.75 | $21.65 | $22.67 | $11.74 | 3,545,370 |
| 2016-08-11 | $22.41 | $22.65 | $21.91 | $21.97 | $11.38 | 3,312,490 |
| 2016-08-10 | $22.57 | $23.40 | $22.57 | $22.82 | $11.82 | 4,881,150 |
| 2016-08-09 | $22.66 | $22.70 | $22.10 | $22.67 | $11.74 | 4,045,700 |
| 2016-08-08 | $22.70 | $22.71 | $21.73 | $22.68 | $11.74 | 5,579,950 |
| 2016-08-05 | $24.09 | $24.26 | $22.58 | $23.03 | $11.93 | 9,524,380 |
| 2016-08-04 | $23.44 | $24.09 | $23.09 | $24.09 | $12.47 | 6,409,400 |
| 2016-08-03 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-08-02 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-08-01 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-07-29 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-07-28 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-07-27 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-07-26 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-07-25 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-07-22 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-07-21 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-07-20 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-07-19 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-07-18 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-07-15 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-07-14 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-07-13 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-07-12 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-07-11 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-07-08 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-07-07 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-07-06 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-07-05 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-07-04 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-07-01 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-06-30 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-06-29 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-06-28 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-06-27 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-06-24 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-06-23 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-06-22 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-06-21 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-06-20 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-06-17 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-06-16 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-06-15 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-06-14 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-06-13 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-06-10 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-06-09 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-06-08 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-06-07 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-06-06 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-06-03 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-06-02 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-06-01 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-05-31 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-05-30 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-05-27 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-05-26 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-05-25 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-05-24 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-05-23 | $44.29 | $44.29 | $44.29 | $44.29 | $22.93 | 0 |
| 2016-05-20 | $44.29 | $44.29 | $44.29 | $44.29 | $11.34 | 0 |
| 2016-05-19 | $44.29 | $44.29 | $44.29 | $44.29 | $11.34 | 0 |
| 2016-05-18 | $44.29 | $44.29 | $44.29 | $44.29 | $11.34 | 0 |
| 2016-05-17 | $44.29 | $44.29 | $44.29 | $44.29 | $11.34 | 0 |
| 2016-05-16 | $44.29 | $44.29 | $44.29 | $44.29 | $11.34 | 0 |
| 2016-05-13 | $44.29 | $44.29 | $44.29 | $44.29 | $11.34 | 0 |
| 2016-05-12 | $44.29 | $44.29 | $44.29 | $44.29 | $11.34 | 0 |
| 2016-05-11 | $44.29 | $44.29 | $44.29 | $44.29 | $11.34 | 0 |
| 2016-05-10 | $44.29 | $44.29 | $44.29 | $44.29 | $11.34 | 0 |
| 2016-05-09 | $44.29 | $44.29 | $44.29 | $44.29 | $11.34 | 0 |
| 2016-05-06 | $44.29 | $44.29 | $44.29 | $44.29 | $11.34 | 0 |
| 2016-05-05 | $44.29 | $44.29 | $44.29 | $44.29 | $11.34 | 0 |
| 2016-05-04 | $44.29 | $44.29 | $44.29 | $44.29 | $11.34 | 0 |
| 2016-05-03 | $44.29 | $44.29 | $44.29 | $44.29 | $11.34 | 0 |
| 2016-05-02 | $44.29 | $44.29 | $44.29 | $44.29 | $11.34 | 0 |
| 2016-04-29 | $44.29 | $44.29 | $44.29 | $44.29 | $11.34 | 0 |
| 2016-04-28 | $44.29 | $44.29 | $44.29 | $44.29 | $11.34 | 0 |
| 2016-04-27 | $44.29 | $44.29 | $44.29 | $44.29 | $11.34 | 0 |
| 2016-04-26 | $44.29 | $44.29 | $44.29 | $44.29 | $11.34 | 0 |
| 2016-04-25 | $44.29 | $44.29 | $44.29 | $44.29 | $11.34 | 0 |
| 2016-04-22 | $44.29 | $44.29 | $44.29 | $44.29 | $11.34 | 0 |
| 2016-04-21 | $44.29 | $44.29 | $44.29 | $44.29 | $11.34 | 0 |
| 2016-04-20 | $44.29 | $44.29 | $44.29 | $44.29 | $11.34 | 0 |
| 2016-04-19 | $44.29 | $44.29 | $44.29 | $44.29 | $11.34 | 0 |
| 2016-04-18 | $44.29 | $44.29 | $44.29 | $44.29 | $11.34 | 0 |
| 2016-04-15 | $44.29 | $44.29 | $44.29 | $44.29 | $11.34 | 0 |
| 2016-04-14 | $44.29 | $44.29 | $44.29 | $44.29 | $11.34 | 0 |
| 2016-04-13 | $44.29 | $44.29 | $44.29 | $44.29 | $11.34 | 0 |
| 2016-04-12 | $44.29 | $44.29 | $44.29 | $44.29 | $11.34 | 0 |
| 2016-04-11 | $44.29 | $44.29 | $44.29 | $44.29 | $11.34 | 0 |
| 2016-04-08 | $44.29 | $44.29 | $44.29 | $44.29 | $11.34 | 0 |
| 2016-04-07 | $44.29 | $44.29 | $44.29 | $44.29 | $11.34 | 0 |
| 2016-04-06 | $44.29 | $44.29 | $44.29 | $44.29 | $11.34 | 0 |
| 2016-04-05 | $44.29 | $44.29 | $44.29 | $44.29 | $11.34 | 0 |
| 2016-04-04 | $44.29 | $44.29 | $44.29 | $44.29 | $11.34 | 0 |
| 2016-04-01 | $44.29 | $44.29 | $44.29 | $44.29 | $11.34 | 0 |
| 2016-03-31 | $44.29 | $44.29 | $44.29 | $44.29 | $11.34 | 0 |
| 2016-03-30 | $44.29 | $44.29 | $44.29 | $44.29 | $11.34 | 0 |
| 2016-03-29 | $44.29 | $44.29 | $44.29 | $44.29 | $11.34 | 0 |
| 2016-03-28 | $44.29 | $44.29 | $44.29 | $44.29 | $11.34 | 0 |
| 2016-03-25 | $44.29 | $44.29 | $44.29 | $44.29 | $11.34 | 0 |
| 2016-03-24 | $44.29 | $44.29 | $44.29 | $44.29 | $11.34 | 0 |
| 2016-03-23 | $44.29 | $44.29 | $44.29 | $44.29 | $11.34 | 0 |
| 2016-03-22 | $44.29 | $44.29 | $44.29 | $44.29 | $11.34 | 0 |
| 2016-03-21 | $44.29 | $44.29 | $44.29 | $44.29 | $11.34 | 0 |
| 2016-03-18 | $44.80 | $45.40 | $43.76 | $44.29 | $11.34 | 2,480,180 |
| 2016-03-17 | $40.83 | $44.50 | $40.52 | $43.76 | $11.20 | 2,026,380 |
| 2016-03-16 | $41.00 | $41.44 | $39.88 | $40.77 | $10.44 | 639,020 |
| 2016-03-15 | $40.00 | $41.37 | $40.00 | $40.98 | $10.49 | 762,750 |
| 2016-03-14 | $40.10 | $41.72 | $39.01 | $40.83 | $10.45 | 1,061,490 |
| 2016-03-11 | $38.10 | $39.44 | $38.10 | $38.95 | $9.97 | 279,480 |
| 2016-03-10 | $39.78 | $39.78 | $38.50 | $38.74 | $9.92 | 331,590 |
| 2016-03-09 | $38.34 | $39.24 | $37.82 | $39.12 | $10.01 | 579,490 |
| 2016-03-08 | $39.54 | $40.14 | $37.69 | $39.42 | $10.09 | 899,600 |
| 2016-03-07 | $39.75 | $40.32 | $39.10 | $39.87 | $10.21 | 684,000 |
| 2016-03-04 | $40.71 | $41.00 | $38.38 | $39.17 | $10.03 | 861,840 |
| 2016-03-03 | $41.98 | $42.38 | $41.00 | $41.04 | $10.51 | 861,450 |
| 2016-03-02 | $40.00 | $42.37 | $39.00 | $41.97 | $10.74 | 1,029,640 |
| 2016-03-01 | $38.10 | $39.67 | $37.16 | $39.39 | $10.08 | 536,780 |
| 2016-02-29 | $40.60 | $40.70 | $37.30 | $37.98 | $9.72 | 564,110 |
| 2016-02-26 | $40.98 | $41.40 | $39.50 | $40.82 | $10.45 | 693,850 |
| 2016-02-25 | $44.28 | $44.57 | $39.61 | $40.38 | $10.34 | 982,390 |
| 2016-02-24 | $44.80 | $45.20 | $43.20 | $43.97 | $11.26 | 798,140 |
| 2016-02-23 | $46.10 | $46.31 | $44.56 | $44.81 | $11.47 | 767,500 |
| 2016-02-22 | $46.50 | $46.88 | $45.70 | $46.31 | $11.85 | 837,980 |
| 2016-02-19 | $46.01 | $46.91 | $45.50 | $45.94 | $11.76 | 941,400 |
| 2016-02-18 | $45.32 | $46.60 | $44.68 | $46.45 | $11.89 | 1,261,020 |
| 2016-02-17 | $45.31 | $45.94 | $44.05 | $45.35 | $11.61 | 615,890 |
| 2016-02-16 | $43.72 | $45.80 | $43.25 | $45.33 | $11.60 | 643,410 |
| 2016-02-15 | $42.60 | $44.28 | $41.52 | $43.76 | $11.20 | 473,600 |
| 2016-02-12 | $44.32 | $44.32 | $44.32 | $44.32 | $11.35 | 0 |
| 2016-02-11 | $44.32 | $44.32 | $44.32 | $44.32 | $11.35 | 0 |
| 2016-02-10 | $44.32 | $44.32 | $44.32 | $44.32 | $11.35 | 0 |
| 2016-02-09 | $44.32 | $44.32 | $44.32 | $44.32 | $11.35 | 0 |
| 2016-02-08 | $44.32 | $44.32 | $44.32 | $44.32 | $11.35 | 0 |
| 2016-02-05 | $45.70 | $45.70 | $44.21 | $44.32 | $11.35 | 619,000 |
| 2016-02-04 | $43.58 | $45.89 | $43.33 | $45.65 | $11.69 | 1,270,110 |
| 2016-02-03 | $41.81 | $43.98 | $41.40 | $43.77 | $11.20 | 1,152,330 |
| 2016-02-02 | $40.99 | $42.80 | $40.99 | $42.69 | $10.93 | 1,337,390 |
| 2016-02-01 | $41.30 | $41.58 | $40.80 | $41.48 | $10.62 | 855,930 |
| 2016-01-29 | $40.88 | $41.85 | $39.20 | $41.68 | $10.67 | 1,380,740 |
| 2016-01-28 | $38.31 | $39.95 | $38.31 | $39.69 | $10.16 | 1,408,510 |
| 2016-01-27 | $39.32 | $39.58 | $36.25 | $39.37 | $10.08 | 1,183,920 |
| 2016-01-26 | $41.00 | $41.00 | $38.01 | $39.42 | $10.09 | 1,269,500 |
| 2016-01-25 | $41.21 | $41.65 | $40.72 | $41.38 | $10.59 | 864,920 |
| 2016-01-22 | $40.05 | $40.88 | $39.01 | $40.81 | $10.45 | 711,080 |
| 2016-01-21 | $40.70 | $42.35 | $39.02 | $39.42 | $10.09 | 884,110 |
| 2016-01-20 | $40.97 | $42.28 | $40.85 | $41.46 | $10.61 | 1,248,150 |
| 2016-01-19 | $39.03 | $41.48 | $39.00 | $41.16 | $10.54 | 977,970 |
| 2016-01-18 | $36.70 | $39.67 | $36.52 | $39.23 | $10.04 | 975,860 |
| 2016-01-15 | $40.00 | $40.48 | $36.89 | $37.60 | $9.63 | 793,160 |
| 2016-01-14 | $36.00 | $40.70 | $36.00 | $40.37 | $10.33 | 1,044,130 |
| 2016-01-13 | $41.36 | $41.50 | $38.03 | $38.45 | $9.84 | 1,022,210 |
| 2016-01-12 | $40.70 | $41.88 | $39.52 | $40.95 | $10.48 | 980,640 |
| 2016-01-11 | $45.15 | $45.70 | $40.73 | $40.73 | $10.43 | 1,269,580 |
| 2016-01-08 | $46.97 | $46.97 | $42.00 | $45.25 | $11.58 | 1,082,610 |
| 2016-01-07 | $48.97 | $48.97 | $44.87 | $44.88 | $11.49 | 291,900 |
| 2016-01-06 | $48.99 | $50.17 | $47.70 | $49.85 | $12.76 | 1,153,340 |
| 2016-01-05 | $45.35 | $49.30 | $45.35 | $48.19 | $12.34 | 1,319,040 |
| 2016-01-04 | $53.10 | $53.78 | $47.92 | $47.92 | $12.27 | 939,550 |
| 2016-01-01 | $53.24 | $53.24 | $53.24 | $53.24 | $13.63 | 0 |
| 2015-12-31 | $56.00 | $56.77 | $53.01 | $53.24 | $13.63 | 922,090 |
| 2015-12-30 | $55.69 | $56.26 | $55.01 | $56.00 | $14.34 | 770,330 |
| 2015-12-29 | $55.18 | $55.98 | $54.40 | $55.89 | $14.31 | 939,750 |
| 2015-12-28 | $58.80 | $59.00 | $55.08 | $55.12 | $14.11 | 2,193,250 |
| 2015-12-25 | $59.10 | $60.50 | $57.15 | $58.59 | $15.00 | 2,079,970 |
| 2015-12-24 | $57.20 | $60.50 | $56.20 | $59.53 | $15.24 | 2,510,160 |
| 2015-12-23 | $55.77 | $58.87 | $55.40 | $56.52 | $14.47 | 2,253,880 |
| 2015-12-22 | $54.82 | $55.79 | $54.82 | $55.49 | $14.20 | 886,930 |
| 2015-12-21 | $54.31 | $55.30 | $54.01 | $54.94 | $14.06 | 1,030,620 |
| 2015-12-18 | $55.41 | $56.76 | $53.90 | $54.73 | $14.01 | 1,488,710 |
| 2015-12-17 | $54.50 | $56.05 | $54.50 | $55.71 | $14.26 | 1,778,310 |
| 2015-12-16 | $53.30 | $54.45 | $53.00 | $53.90 | $13.80 | 1,562,780 |
| 2015-12-15 | $53.01 | $53.96 | $52.80 | $52.90 | $13.54 | 946,080 |
| 2015-12-14 | $51.24 | $53.09 | $51.00 | $52.87 | $13.53 | 855,670 |
| 2015-12-11 | $52.68 | $53.53 | $52.01 | $52.06 | $13.33 | 930,330 |
| 2015-12-10 | $52.61 | $53.95 | $51.63 | $52.81 | $13.52 | 1,332,050 |
| 2015-12-09 | $54.23 | $54.80 | $52.00 | $52.98 | $13.56 | 1,789,780 |
| 2015-12-08 | $54.45 | $55.85 | $54.20 | $54.82 | $14.03 | 1,798,670 |
| 2015-12-07 | $55.45 | $55.45 | $53.88 | $54.85 | $14.04 | 1,461,060 |
| 2015-12-04 | $55.80 | $57.09 | $54.01 | $55.12 | $14.11 | 1,849,920 |
| 2015-12-03 | $53.60 | $56.50 | $53.60 | $56.31 | $14.41 | 1,811,640 |
| 2015-12-02 | $54.68 | $55.69 | $50.00 | $53.08 | $13.59 | 1,721,560 |
| 2015-12-01 | $56.44 | $58.38 | $52.68 | $55.27 | $14.15 | 2,819,150 |
| 2015-11-30 | $52.55 | $57.00 | $51.00 | $56.88 | $14.56 | 2,682,590 |
| 2015-11-27 | $53.88 | $56.13 | $51.02 | $51.83 | $13.27 | 2,205,330 |
| 2015-11-26 | $54.33 | $57.87 | $54.10 | $54.77 | $14.02 | 2,546,760 |
| 2015-11-25 | $56.20 | $56.20 | $53.20 | $54.97 | $14.07 | 2,808,520 |
| 2015-11-24 | $50.20 | $54.79 | $49.31 | $54.79 | $14.03 | 2,560,510 |
| 2015-11-23 | $50.00 | $51.80 | $49.18 | $49.81 | $12.75 | 1,353,390 |
| 2015-11-20 | $49.68 | $50.99 | $49.02 | $50.19 | $12.85 | 1,367,420 |
| 2015-11-19 | $46.98 | $49.68 | $46.90 | $49.44 | $12.66 | 1,148,310 |
| 2015-11-18 | $48.95 | $49.70 | $46.32 | $46.50 | $11.90 | 1,300,430 |
| 2015-11-17 | $49.90 | $51.33 | $48.73 | $48.86 | $12.51 | 1,570,240 |
| 2015-11-16 | $47.13 | $49.98 | $47.01 | $49.59 | $12.69 | 1,620,340 |
| 2015-11-13 | $54.00 | $54.30 | $49.58 | $49.58 | $12.69 | 2,878,300 |
| 2015-11-12 | $53.38 | $56.30 | $52.80 | $55.09 | $14.10 | 3,050,460 |
| 2015-11-11 | $49.40 | $54.10 | $48.71 | $53.04 | $13.58 | 2,271,060 |
| 2015-11-10 | $48.88 | $49.56 | $47.66 | $49.38 | $12.64 | 1,997,520 |
| 2015-11-09 | $45.70 | $49.99 | $45.60 | $48.94 | $12.53 | 2,113,630 |
| 2015-11-06 | $44.49 | $46.37 | $44.19 | $46.02 | $11.78 | 1,650,010 |
| 2015-11-05 | $44.80 | $46.00 | $43.70 | $44.14 | $11.30 | 1,594,830 |
| 2015-11-04 | $43.59 | $45.23 | $42.80 | $44.91 | $11.50 | 2,027,150 |
| 2015-11-03 | $41.37 | $43.59 | $41.02 | $43.57 | $11.15 | 2,068,190 |
| 2015-11-02 | $39.00 | $43.50 | $38.81 | $41.55 | $10.64 | 2,160,900 |
| 2015-10-30 | $40.01 | $41.03 | $39.20 | $40.02 | $10.24 | 1,322,500 |
| 2015-10-29 | $40.86 | $42.16 | $39.99 | $40.63 | $10.40 | 1,532,470 |
| 2015-10-28 | $39.50 | $40.50 | $39.50 | $39.99 | $10.24 | 1,402,880 |
| 2015-10-27 | $39.51 | $40.20 | $37.87 | $39.95 | $10.23 | 1,387,240 |
| 2015-10-26 | $39.29 | $40.99 | $38.51 | $40.14 | $10.28 | 1,890,910 |
| 2015-10-23 | $37.20 | $39.28 | $37.20 | $39.04 | $9.99 | 1,533,900 |
| 2015-10-22 | $35.88 | $37.36 | $35.85 | $37.28 | $9.54 | 1,014,830 |
| 2015-10-21 | $39.23 | $39.48 | $35.74 | $35.99 | $9.21 | 2,004,200 |
| 2015-10-20 | $38.14 | $39.60 | $37.78 | $39.48 | $10.11 | 1,669,470 |
| 2015-10-19 | $38.13 | $38.40 | $37.41 | $38.14 | $9.76 | 1,627,110 |
| 2015-10-16 | $38.00 | $39.36 | $37.60 | $37.89 | $9.70 | 1,929,610 |
| 2015-10-15 | $36.11 | $37.92 | $36.11 | $37.60 | $9.63 | 1,896,770 |
| 2015-10-14 | $37.24 | $37.38 | $36.02 | $36.08 | $9.24 | 1,356,990 |
| 2015-10-13 | $37.10 | $37.46 | $36.58 | $37.40 | $9.57 | 1,399,820 |
| 2015-10-12 | $35.38 | $37.99 | $35.38 | $37.39 | $9.57 | 2,369,400 |
| 2015-10-09 | $35.50 | $35.65 | $34.80 | $35.52 | $9.09 | 1,569,430 |
| 2015-10-08 | $35.82 | $36.36 | $35.00 | $35.68 | $9.13 | 2,901,240 |
| 2015-10-07 | $34.92 | $34.92 | $34.92 | $34.92 | $8.94 | 0 |
| 2015-10-06 | $34.92 | $34.92 | $34.92 | $34.92 | $8.94 | 0 |
| 2015-10-05 | $34.92 | $34.92 | $34.92 | $34.92 | $8.94 | 0 |
| 2015-10-02 | $34.92 | $34.92 | $34.92 | $34.92 | $8.94 | 0 |
| 2015-10-01 | $34.92 | $34.92 | $34.92 | $34.92 | $8.94 | 0 |
| 2015-09-30 | $35.60 | $36.66 | $34.80 | $34.92 | $8.94 | 2,007,240 |
| 2015-09-29 | $35.00 | $36.53 | $34.38 | $35.99 | $9.21 | 2,962,000 |
| 2015-09-28 | $33.30 | $36.70 | $33.25 | $36.49 | $9.34 | 2,947,150 |
| 2015-09-25 | $32.92 | $34.36 | $32.12 | $33.74 | $8.64 | 2,805,010 |
| 2015-09-24 | $32.39 | $33.90 | $32.39 | $33.40 | $8.55 | 1,562,330 |
| 2015-09-23 | $31.80 | $32.32 | $31.62 | $32.25 | $8.26 | 1,090,190 |
| 2015-09-22 | $32.00 | $32.79 | $31.71 | $32.45 | $8.31 | 1,198,200 |
| 2015-09-21 | $30.70 | $31.88 | $30.11 | $31.84 | $8.15 | 1,043,480 |
| 2015-09-18 | $30.39 | $31.05 | $30.02 | $30.74 | $7.87 | 866,470 |
| 2015-09-17 | $30.99 | $32.00 | $30.15 | $30.26 | $7.75 | 1,435,150 |
| 2015-09-16 | $28.98 | $31.22 | $28.60 | $31.02 | $7.94 | 1,188,370 |
| 2015-09-15 | $29.25 | $30.98 | $28.28 | $28.38 | $7.26 | 900,110 |
| 2015-09-14 | $33.83 | $33.98 | $30.47 | $30.47 | $7.80 | 1,383,690 |
| 2015-09-11 | $33.15 | $34.17 | $32.89 | $33.86 | $8.67 | 1,127,100 |
| 2015-09-10 | $35.00 | $35.47 | $33.52 | $33.65 | $8.61 | 1,546,330 |
| 2015-09-09 | $35.00 | $36.57 | $34.82 | $35.81 | $9.17 | 2,420,400 |
| 2015-09-08 | $33.80 | $35.69 | $32.58 | $35.04 | $8.97 | 1,839,560 |
| 2015-09-07 | $35.80 | $36.50 | $33.51 | $34.73 | $8.89 | 2,952,510 |