Sichuan Huati Lighting Technology Company Ltd (603679) Exchange: SHG
Data as of July 11, 2025
$11.32 ($0.10) 0.89%
Sichuan Huati Lighting Technology Company Ltd - Daily Information
Click for more stock information on Sichuan Huati Lighting Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $11.12 |
| Previous Close | $11.32 |
| High | $11.76 |
| Low | $11.11 |
| Adjusted Open | $11.12 |
| Previous Adjusted Close | $11.32 |
| Adjusted High | $11.76 |
| Adjusted Low | $11.11 |
Invest in Sichuan Huati Lighting Technology Company Ltd (603679)
Historical Stock Data for Sichuan Huati Lighting Technology Company Ltd (603679)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | $11.12 | $11.76 | $11.11 | $11.32 | $11.32 | 4,300,240 |
| 2025-04-17 | $11.00 | $11.38 | $10.89 | $11.22 | $11.22 | 3,586,380 |
| 2025-04-16 | $11.29 | $11.40 | $10.79 | $10.98 | $10.98 | 3,614,420 |
| 2025-04-15 | $11.44 | $11.56 | $11.28 | $11.35 | $11.35 | 2,766,440 |
| 2025-04-14 | $11.36 | $11.60 | $11.23 | $11.40 | $11.40 | 3,116,100 |
| 2025-04-11 | $10.91 | $11.18 | $10.80 | $11.11 | $11.11 | 3,139,900 |
| 2025-04-10 | $10.74 | $11.21 | $10.74 | $10.96 | $10.96 | 4,747,000 |
| 2025-04-09 | $10.42 | $10.85 | $9.44 | $10.70 | $10.70 | 6,532,550 |
| 2025-04-08 | $10.99 | $11.29 | $10.23 | $10.42 | $10.42 | 8,585,880 |
| 2025-04-07 | $11.78 | $11.80 | $11.37 | $11.37 | $11.37 | 3,252,000 |
| 2025-04-03 | $12.70 | $12.77 | $12.47 | $12.63 | $12.63 | 5,547,600 |
| 2025-04-02 | $13.18 | $13.18 | $12.70 | $12.82 | $12.82 | 11,007,340 |
| 2025-04-01 | $12.22 | $13.31 | $12.22 | $13.31 | $13.31 | 8,094,130 |
| 2025-03-31 | $11.90 | $12.12 | $11.69 | $12.10 | $12.10 | 4,213,400 |
| 2025-03-28 | $12.57 | $12.63 | $12.03 | $12.03 | $12.03 | 4,859,840 |
| 2025-03-27 | $13.01 | $13.01 | $12.57 | $12.58 | $12.58 | 5,472,420 |
| 2025-03-26 | $13.00 | $13.88 | $12.95 | $13.10 | $13.10 | 10,263,500 |
| 2025-03-25 | $12.50 | $13.08 | $12.23 | $12.99 | $12.99 | 8,086,300 |
| 2025-03-24 | $13.30 | $13.30 | $12.24 | $12.49 | $12.49 | 7,913,700 |
| 2025-03-21 | $13.69 | $13.82 | $13.26 | $13.30 | $13.30 | 6,263,880 |
| 2025-03-20 | $13.56 | $14.17 | $13.49 | $13.76 | $13.76 | 9,475,550 |
| 2025-03-19 | $13.95 | $13.99 | $13.52 | $13.58 | $13.58 | 5,122,590 |
| 2025-03-18 | $13.69 | $14.19 | $13.69 | $13.95 | $13.95 | 9,022,420 |
| 2025-03-17 | $13.54 | $13.99 | $13.48 | $13.64 | $13.64 | 6,017,880 |
| 2025-03-14 | $13.37 | $13.50 | $12.93 | $13.49 | $13.49 | 6,174,780 |
| 2025-03-13 | $13.78 | $13.90 | $13.22 | $13.33 | $13.33 | 7,542,100 |
| 2025-03-12 | $13.41 | $13.95 | $13.41 | $13.90 | $13.90 | 8,666,570 |
| 2025-03-11 | $13.39 | $13.56 | $13.11 | $13.47 | $13.47 | 3,538,600 |
| 2025-03-10 | $13.77 | $13.88 | $13.36 | $13.54 | $13.54 | 3,379,940 |
| 2025-03-07 | $13.78 | $13.84 | $13.46 | $13.52 | $13.52 | 4,210,960 |
| 2025-03-06 | $13.80 | $14.02 | $13.58 | $13.83 | $13.83 | 5,308,560 |
| 2025-03-05 | $13.67 | $13.73 | $13.43 | $13.63 | $13.63 | 2,690,700 |
| 2025-03-04 | $13.40 | $13.69 | $13.30 | $13.69 | $13.69 | 3,759,700 |
| 2025-03-03 | $13.26 | $13.88 | $13.26 | $13.47 | $13.47 | 4,900,980 |
| 2025-02-28 | $13.57 | $13.63 | $13.21 | $13.24 | $13.24 | 4,255,460 |
| 2025-02-27 | $13.87 | $13.90 | $13.37 | $13.57 | $13.57 | 6,719,980 |
| 2025-02-26 | $14.00 | $14.27 | $13.77 | $13.90 | $13.90 | 8,181,920 |
| 2025-02-25 | $13.62 | $14.05 | $13.51 | $13.89 | $13.89 | 5,359,340 |
| 2025-02-24 | $13.64 | $13.82 | $13.55 | $13.75 | $13.75 | 4,598,120 |
| 2025-02-20 | $13.91 | $13.96 | $13.51 | $13.73 | $13.73 | 5,002,720 |
| 2025-02-19 | $13.60 | $13.81 | $13.47 | $13.81 | $13.81 | 4,847,940 |
| 2025-02-18 | $13.48 | $14.07 | $13.45 | $13.52 | $13.52 | 7,963,820 |
| 2025-02-17 | $13.53 | $13.88 | $13.44 | $13.59 | $13.59 | 5,003,440 |
| 2025-02-14 | $13.23 | $13.56 | $13.12 | $13.41 | $13.41 | 4,123,440 |
| 2025-02-13 | $13.29 | $13.39 | $13.17 | $13.23 | $13.23 | 3,686,500 |
| 2025-02-12 | $13.40 | $13.53 | $13.22 | $13.35 | $13.35 | 3,806,400 |
| 2025-02-11 | $13.59 | $13.65 | $13.31 | $13.33 | $13.33 | 3,595,000 |
| 2025-02-10 | $13.31 | $13.58 | $13.20 | $13.58 | $13.58 | 4,996,420 |
| 2025-02-07 | $13.19 | $13.43 | $13.04 | $13.17 | $13.17 | 5,669,700 |
| 2025-02-06 | $12.83 | $13.15 | $12.61 | $13.13 | $13.13 | 4,453,840 |
| 2025-02-05 | $12.36 | $12.77 | $12.36 | $12.76 | $12.76 | 3,814,830 |
| 2025-01-27 | $12.51 | $12.66 | $12.25 | $12.33 | $12.33 | 2,943,100 |
| 2025-01-24 | $12.15 | $12.50 | $12.15 | $12.48 | $12.48 | 3,879,420 |
| 2025-01-23 | $12.29 | $12.90 | $12.29 | $12.32 | $12.32 | 6,788,700 |
| 2025-01-22 | $12.46 | $12.46 | $12.16 | $12.22 | $12.22 | 2,417,270 |
| 2025-01-21 | $12.51 | $12.67 | $12.28 | $12.38 | $12.38 | 2,793,100 |
| 2025-01-20 | $12.60 | $12.70 | $12.23 | $12.51 | $12.51 | 4,184,000 |
| 2025-01-17 | $12.44 | $12.61 | $12.29 | $12.42 | $12.42 | 3,461,800 |
| 2025-01-16 | $12.46 | $12.76 | $12.43 | $12.55 | $12.55 | 4,677,800 |
| 2025-01-15 | $12.55 | $12.57 | $12.33 | $12.40 | $12.40 | 3,003,300 |
| 2025-01-14 | $12.01 | $12.53 | $12.01 | $12.53 | $12.53 | 4,990,470 |
| 2025-01-13 | $11.88 | $12.38 | $11.68 | $12.07 | $12.07 | 4,385,300 |
| 2025-01-09 | $12.55 | $12.86 | $12.39 | $12.62 | $12.62 | 4,159,600 |
| 2025-01-08 | $12.49 | $12.54 | $11.99 | $12.40 | $12.40 | 4,081,900 |
| 2025-01-07 | $11.80 | $12.49 | $11.75 | $12.46 | $12.46 | 4,442,700 |
| 2025-01-06 | $11.85 | $11.91 | $11.30 | $11.73 | $11.73 | 4,302,700 |
| 2025-01-03 | $12.82 | $13.09 | $11.92 | $11.92 | $11.92 | 6,536,700 |
| 2025-01-02 | $13.18 | $13.28 | $12.69 | $12.85 | $12.85 | 5,886,000 |
| 2024-12-31 | $13.62 | $13.82 | $13.15 | $13.17 | $13.17 | 4,351,120 |
| 2024-12-30 | $14.00 | $14.00 | $13.33 | $13.71 | $13.71 | 3,436,460 |
| 2024-12-27 | $14.16 | $14.25 | $13.85 | $13.97 | $13.97 | 4,323,840 |
| 2024-12-26 | $13.62 | $14.20 | $13.45 | $13.98 | $13.98 | 7,237,490 |
| 2024-12-25 | $13.60 | $13.78 | $12.85 | $13.43 | $13.43 | 7,668,650 |
| 2024-12-24 | $14.50 | $14.69 | $13.64 | $13.78 | $13.78 | 10,535,430 |
| 2024-12-23 | $15.80 | $15.87 | $14.55 | $14.55 | $14.55 | 10,936,880 |
| 2024-12-20 | $16.28 | $16.69 | $16.15 | $16.17 | $16.17 | 7,402,050 |
| 2024-12-19 | $16.82 | $16.91 | $16.31 | $16.47 | $16.47 | 8,447,160 |
| 2024-12-18 | $16.91 | $17.58 | $15.92 | $17.17 | $17.17 | 14,981,880 |
| 2024-12-17 | $16.50 | $17.30 | $16.46 | $17.07 | $17.07 | 15,085,850 |
| 2024-12-16 | $16.48 | $16.85 | $16.28 | $16.50 | $16.50 | 11,279,990 |
| 2024-12-13 | $15.81 | $16.78 | $15.68 | $16.61 | $16.61 | 15,209,040 |
| 2024-12-12 | $15.80 | $15.96 | $15.62 | $15.76 | $15.76 | 4,269,830 |
| 2024-12-11 | $15.67 | $15.79 | $15.55 | $15.76 | $15.76 | 4,385,430 |
| 2024-12-10 | $15.98 | $16.08 | $15.62 | $15.66 | $15.66 | 4,763,940 |
| 2024-12-09 | $15.82 | $15.83 | $15.40 | $15.60 | $15.60 | 4,627,090 |
| 2024-12-06 | $16.11 | $16.30 | $15.80 | $15.82 | $15.82 | 6,467,450 |
| 2024-12-05 | $15.58 | $15.75 | $15.41 | $15.68 | $15.68 | 3,994,110 |
| 2024-12-04 | $15.60 | $15.90 | $15.54 | $15.57 | $15.57 | 5,275,500 |
| 2024-12-03 | $16.65 | $16.98 | $15.76 | $15.84 | $15.84 | 9,280,960 |
| 2024-12-02 | $15.46 | $15.79 | $15.24 | $15.74 | $15.74 | 5,092,800 |
| 2024-11-29 | $15.15 | $15.40 | $14.96 | $15.35 | $15.35 | 5,544,300 |
| 2024-11-28 | $15.50 | $15.52 | $15.07 | $15.09 | $15.09 | 4,906,770 |
| 2024-11-27 | $15.14 | $15.41 | $14.67 | $15.39 | $15.39 | 5,725,430 |
| 2024-11-26 | $15.92 | $15.98 | $15.15 | $15.25 | $15.25 | 7,359,140 |
| 2024-11-25 | $15.98 | $16.28 | $15.31 | $15.67 | $15.67 | 10,031,600 |
| 2024-11-22 | $17.10 | $17.10 | $15.97 | $16.04 | $16.04 | 11,946,560 |
| 2024-11-21 | $16.76 | $17.74 | $16.66 | $17.29 | $17.29 | 14,421,220 |
| 2024-11-20 | $16.38 | $16.73 | $16.00 | $16.70 | $16.70 | 9,319,760 |
| 2024-11-19 | $16.44 | $16.80 | $15.97 | $16.60 | $16.60 | 8,447,790 |
| 2024-11-18 | $15.90 | $17.03 | $15.69 | $16.18 | $16.18 | 11,271,600 |
| 2024-11-15 | $16.97 | $17.08 | $15.74 | $15.82 | $15.82 | 11,953,280 |
| 2024-11-14 | $17.29 | $18.00 | $16.92 | $16.97 | $16.97 | 14,400,380 |
| 2024-11-13 | $17.10 | $17.33 | $16.50 | $17.25 | $17.25 | 9,878,430 |
| 2024-11-12 | $17.90 | $18.04 | $16.89 | $17.07 | $17.07 | 11,989,450 |
| 2024-11-11 | $17.60 | $17.95 | $17.26 | $17.77 | $17.77 | 15,741,800 |
| 2024-11-08 | $18.67 | $19.60 | $17.80 | $17.99 | $17.99 | 24,077,720 |
| 2024-11-07 | $21.10 | $21.10 | $18.28 | $19.48 | $19.48 | 32,041,070 |
| 2024-11-06 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 1,596,660 |
| 2024-11-05 | $16.50 | $17.52 | $16.28 | $17.52 | $17.52 | 7,232,430 |
| 2024-11-04 | $14.68 | $15.93 | $14.51 | $15.93 | $15.93 | 8,627,340 |
| 2024-11-01 | $15.25 | $15.41 | $14.38 | $14.48 | $14.48 | 9,729,030 |
| 2024-10-31 | $15.62 | $15.74 | $15.20 | $15.56 | $15.56 | 9,732,550 |
| 2024-10-30 | $15.70 | $16.21 | $15.18 | $15.76 | $15.76 | 14,376,920 |
| 2024-10-29 | $14.98 | $16.20 | $14.92 | $15.98 | $15.98 | 20,217,260 |
| 2024-10-28 | $14.75 | $15.09 | $14.63 | $14.89 | $14.89 | 9,479,270 |
| 2024-10-25 | $14.46 | $14.87 | $14.45 | $14.74 | $14.74 | 9,062,120 |
| 2024-10-24 | $14.49 | $14.69 | $14.30 | $14.46 | $14.46 | 8,545,370 |
| 2024-10-23 | $14.45 | $15.02 | $14.30 | $14.55 | $14.55 | 14,130,470 |
| 2024-10-22 | $15.27 | $15.27 | $14.27 | $14.44 | $14.44 | 18,280,520 |
| 2024-10-21 | $14.32 | $15.80 | $14.13 | $15.26 | $15.26 | 26,623,200 |
| 2024-10-18 | $13.70 | $14.80 | $13.40 | $14.51 | $14.51 | 29,247,780 |
| 2024-10-17 | $14.60 | $15.55 | $13.85 | $14.08 | $14.08 | 39,605,750 |
| 2024-10-16 | $12.66 | $14.30 | $12.40 | $14.30 | $14.30 | 34,574,990 |
| 2024-10-15 | $11.94 | $13.00 | $11.65 | $13.00 | $13.00 | 25,139,550 |
| 2024-10-14 | $11.50 | $11.83 | $11.39 | $11.82 | $11.82 | 6,049,900 |
| 2024-10-11 | $11.80 | $11.91 | $11.33 | $11.45 | $11.45 | 7,170,600 |
| 2024-10-10 | $12.18 | $12.42 | $11.73 | $11.91 | $11.91 | 8,024,680 |
| 2024-10-09 | $13.17 | $13.17 | $12.20 | $12.20 | $12.20 | 11,674,570 |
| 2024-10-08 | $13.82 | $13.82 | $12.34 | $13.56 | $13.56 | 17,713,380 |
| 2024-09-30 | $11.91 | $12.58 | $11.70 | $12.56 | $12.56 | 15,350,050 |
| 2024-09-27 | $11.11 | $11.50 | $11.10 | $11.45 | $11.45 | 5,843,220 |
| 2024-09-26 | $10.81 | $11.06 | $10.78 | $11.05 | $11.05 | 6,091,880 |
| 2024-09-25 | $11.00 | $11.15 | $10.80 | $10.87 | $10.87 | 8,009,600 |
| 2024-09-24 | $10.72 | $10.96 | $10.55 | $10.93 | $10.93 | 6,853,800 |
| 2024-09-23 | $10.44 | $10.78 | $10.28 | $10.76 | $10.76 | 6,439,580 |
| 2024-09-20 | $10.33 | $10.39 | $10.16 | $10.31 | $10.31 | 3,415,580 |
| 2024-09-19 | $10.16 | $10.31 | $10.07 | $10.28 | $10.28 | 2,827,800 |
| 2024-09-18 | $10.30 | $10.40 | $9.98 | $10.09 | $10.09 | 3,108,100 |
| 2024-09-13 | $10.40 | $10.48 | $10.19 | $10.26 | $10.26 | 3,792,900 |
| 2024-09-12 | $10.65 | $10.76 | $10.42 | $10.45 | $10.45 | 3,902,100 |
| 2024-09-11 | $10.47 | $10.75 | $10.42 | $10.63 | $10.63 | 4,562,740 |
| 2024-09-10 | $10.50 | $10.58 | $10.34 | $10.57 | $10.57 | 3,996,200 |
| 2024-09-09 | $10.62 | $10.70 | $10.37 | $10.50 | $10.50 | 5,346,320 |
| 2024-09-06 | $11.14 | $11.22 | $10.69 | $10.72 | $10.72 | 5,610,400 |
| 2024-09-05 | $11.07 | $11.26 | $11.04 | $11.14 | $11.14 | 4,361,600 |
| 2024-09-04 | $11.29 | $11.35 | $10.94 | $11.08 | $11.08 | 6,855,200 |
| 2024-09-03 | $10.95 | $11.36 | $10.95 | $11.27 | $11.27 | 10,790,000 |
| 2024-09-02 | $10.80 | $11.77 | $10.75 | $11.15 | $11.15 | 16,917,560 |
| 2024-08-30 | $10.49 | $10.78 | $10.42 | $10.70 | $10.70 | 6,156,920 |
| 2024-08-29 | $10.25 | $10.54 | $10.25 | $10.46 | $10.46 | 3,732,500 |
| 2024-08-28 | $10.31 | $10.61 | $10.19 | $10.44 | $10.44 | 3,655,500 |
| 2024-08-27 | $10.63 | $10.63 | $10.27 | $10.32 | $10.32 | 4,784,780 |
| 2024-08-26 | $10.61 | $10.70 | $10.41 | $10.63 | $10.63 | 4,213,440 |
| 2024-08-23 | $10.35 | $10.62 | $10.16 | $10.53 | $10.53 | 5,229,290 |
| 2024-08-22 | $10.97 | $11.07 | $10.47 | $10.48 | $10.48 | 8,462,190 |
| 2024-08-21 | $10.67 | $11.08 | $10.64 | $11.07 | $11.07 | 8,509,600 |
| 2024-08-20 | $10.82 | $10.98 | $10.71 | $10.77 | $10.77 | 6,197,300 |
| 2024-08-19 | $10.84 | $10.90 | $10.55 | $10.84 | $10.84 | 7,749,220 |
| 2024-08-16 | $11.11 | $11.21 | $10.87 | $10.94 | $10.94 | 9,813,800 |
| 2024-08-15 | $10.96 | $11.26 | $10.71 | $11.11 | $11.11 | 14,324,540 |
| 2024-08-14 | $12.40 | $12.54 | $11.39 | $11.39 | $11.39 | 23,139,940 |
| 2024-08-13 | $13.02 | $13.46 | $12.03 | $12.35 | $12.35 | 34,007,780 |
| 2024-08-12 | $12.00 | $13.02 | $11.80 | $13.02 | $13.02 | 27,875,740 |
| 2024-08-09 | $12.18 | $12.26 | $11.83 | $11.84 | $11.84 | 7,764,920 |
| 2024-08-08 | $12.44 | $12.57 | $12.08 | $12.19 | $12.19 | 10,386,040 |
| 2024-08-07 | $12.12 | $12.98 | $12.01 | $12.65 | $12.65 | 16,313,140 |
| 2024-08-06 | $12.23 | $12.38 | $11.91 | $12.03 | $12.03 | 10,737,570 |
| 2024-08-05 | $12.13 | $12.33 | $11.71 | $12.23 | $12.23 | 15,796,720 |
| 2024-08-02 | $12.35 | $12.90 | $11.94 | $11.94 | $11.94 | 17,822,690 |
| 2024-08-01 | $12.12 | $12.88 | $12.04 | $12.60 | $12.60 | 18,128,580 |
| 2024-07-31 | $11.98 | $12.49 | $11.88 | $12.23 | $12.23 | 17,296,450 |
| 2024-07-30 | $11.50 | $12.40 | $11.43 | $12.08 | $12.08 | 16,986,560 |
| 2024-07-29 | $11.39 | $11.82 | $11.11 | $11.63 | $11.63 | 12,009,100 |
| 2024-07-26 | $11.08 | $11.50 | $10.97 | $11.34 | $11.34 | 13,384,810 |
| 2024-07-25 | $10.89 | $12.16 | $10.85 | $11.31 | $11.31 | 19,476,750 |
| 2024-07-24 | $11.31 | $11.31 | $10.94 | $11.05 | $11.05 | 15,017,210 |
| 2024-07-23 | $10.74 | $11.79 | $10.70 | $11.70 | $11.70 | 19,931,870 |
| 2024-07-22 | $10.36 | $10.98 | $10.35 | $10.72 | $10.72 | 7,447,700 |
| 2024-07-19 | $10.26 | $10.48 | $10.19 | $10.40 | $10.40 | 5,672,950 |
| 2024-07-18 | $10.48 | $10.49 | $10.03 | $10.26 | $10.26 | 7,338,790 |
| 2024-07-17 | $10.79 | $11.14 | $10.61 | $10.65 | $10.65 | 6,169,800 |
| 2024-07-16 | $10.78 | $10.85 | $10.38 | $10.73 | $10.73 | 7,081,400 |
| 2024-07-15 | $11.37 | $11.45 | $10.78 | $10.84 | $10.84 | 8,872,600 |
| 2024-07-12 | $11.13 | $11.61 | $11.07 | $11.34 | $11.34 | 12,332,490 |
| 2024-07-11 | $10.98 | $11.26 | $10.92 | $11.20 | $11.20 | 10,586,680 |
| 2024-07-10 | $10.98 | $11.26 | $10.59 | $10.88 | $10.88 | 12,065,890 |
| 2024-07-09 | $10.80 | $11.29 | $10.80 | $11.23 | $11.23 | 11,301,600 |
| 2024-07-08 | $11.53 | $11.53 | $10.80 | $10.92 | $10.92 | 11,032,940 |
| 2024-07-05 | $12.09 | $12.13 | $11.22 | $11.53 | $11.53 | 13,708,300 |
| 2024-07-04 | $12.65 | $12.80 | $12.36 | $12.42 | $12.42 | 13,882,130 |
| 2024-07-03 | $13.06 | $13.08 | $12.20 | $12.37 | $12.37 | 15,626,110 |
| 2024-07-02 | $13.21 | $13.51 | $13.00 | $13.08 | $13.08 | 15,386,920 |
| 2024-07-01 | $13.28 | $13.69 | $12.81 | $13.42 | $13.42 | 22,985,070 |
| 2024-06-28 | $14.22 | $14.80 | $13.51 | $13.94 | $13.94 | 37,967,940 |
| 2024-06-27 | $12.44 | $13.97 | $12.33 | $13.97 | $13.97 | 26,447,860 |
| 2024-06-26 | $12.60 | $12.97 | $11.98 | $12.70 | $12.70 | 16,309,050 |
| 2024-06-25 | $12.26 | $13.13 | $12.00 | $12.87 | $12.87 | 22,172,120 |
| 2024-06-24 | $12.06 | $12.54 | $11.87 | $12.41 | $12.41 | 16,874,240 |
| 2024-06-21 | $11.68 | $12.60 | $11.36 | $12.21 | $12.21 | 17,421,720 |
| 2024-06-20 | $12.42 | $12.49 | $11.75 | $12.03 | $12.03 | 22,418,910 |
| 2024-06-19 | $12.51 | $13.50 | $12.33 | $13.24 | $13.24 | 31,187,660 |
| 2024-06-18 | $12.50 | $12.96 | $11.95 | $12.51 | $12.51 | 31,724,190 |
| 2024-06-17 | $11.53 | $11.79 | $11.53 | $11.79 | $11.79 | 6,382,340 |
| 2024-06-14 | $10.49 | $10.95 | $10.14 | $10.72 | $10.72 | 12,251,580 |
| 2024-06-13 | $10.84 | $10.89 | $10.35 | $10.48 | $10.48 | 10,919,270 |
| 2024-06-12 | $10.50 | $10.98 | $10.39 | $10.90 | $10.90 | 12,216,000 |
| 2024-06-11 | $10.61 | $10.80 | $9.96 | $10.58 | $10.58 | 16,585,400 |
| 2024-06-07 | $12.03 | $12.22 | $11.05 | $11.07 | $11.07 | 21,829,740 |
| 2024-06-06 | $12.10 | $13.20 | $12.00 | $12.28 | $12.28 | 28,395,740 |
| 2024-06-05 | $11.60 | $12.40 | $11.34 | $12.40 | $12.40 | 17,914,900 |
| 2024-06-04 | $10.86 | $11.32 | $10.55 | $11.27 | $11.27 | 10,231,740 |
| 2024-06-03 | $11.24 | $11.86 | $10.88 | $10.97 | $10.97 | 7,862,700 |
| 2024-05-31 | $10.88 | $11.06 | $10.84 | $11.05 | $11.05 | 3,304,500 |
| 2024-05-30 | $10.91 | $10.93 | $10.68 | $10.83 | $10.83 | 2,435,300 |
| 2024-05-29 | $10.94 | $11.08 | $10.81 | $10.89 | $10.89 | 2,870,000 |
| 2024-05-28 | $11.10 | $11.12 | $10.86 | $10.88 | $10.88 | 2,987,140 |
| 2024-05-27 | $11.16 | $11.16 | $10.72 | $11.08 | $11.08 | 3,636,020 |
| 2024-05-24 | $11.27 | $11.37 | $11.03 | $11.04 | $11.04 | 3,923,400 |
| 2024-05-23 | $11.71 | $11.71 | $11.20 | $11.26 | $11.26 | 5,548,100 |
| 2024-05-22 | $11.68 | $11.83 | $11.64 | $11.75 | $11.75 | 3,687,560 |
| 2024-05-21 | $11.99 | $12.08 | $11.66 | $11.71 | $11.71 | 4,844,360 |
| 2024-05-20 | $12.40 | $12.41 | $11.92 | $12.00 | $12.00 | 8,429,530 |
| 2024-05-17 | $11.70 | $12.68 | $11.52 | $12.27 | $12.27 | 11,461,700 |
| 2024-05-16 | $11.57 | $11.82 | $11.57 | $11.70 | $11.70 | 5,849,740 |
| 2024-05-15 | $11.46 | $11.79 | $11.26 | $11.46 | $11.46 | 5,978,520 |
| 2024-05-14 | $11.31 | $11.55 | $11.25 | $11.43 | $11.43 | 5,026,120 |
| 2024-05-13 | $12.05 | $12.05 | $11.30 | $11.31 | $11.31 | 8,679,470 |
| 2024-05-10 | $12.54 | $12.73 | $12.07 | $12.10 | $12.10 | 8,722,760 |
| 2024-05-09 | $12.62 | $12.84 | $12.46 | $12.61 | $12.61 | 8,788,060 |
| 2024-05-08 | $12.94 | $13.19 | $12.72 | $12.77 | $12.77 | 8,439,180 |
| 2024-05-07 | $13.00 | $13.00 | $12.70 | $12.98 | $12.98 | 8,487,800 |
| 2024-05-06 | $13.13 | $13.15 | $12.82 | $12.94 | $12.94 | 8,077,680 |
| 2024-04-30 | $13.14 | $13.15 | $12.60 | $12.79 | $12.79 | 11,241,550 |
| 2024-04-29 | $13.19 | $13.27 | $12.96 | $13.23 | $13.23 | 21,252,070 |
| 2024-04-26 | $12.19 | $13.48 | $12.13 | $13.07 | $13.07 | 24,427,630 |
| 2024-04-25 | $12.00 | $12.90 | $11.70 | $12.61 | $12.61 | 21,140,370 |
| 2024-04-24 | $11.88 | $12.33 | $11.59 | $12.05 | $12.05 | 13,509,360 |
| 2024-04-23 | $11.45 | $12.28 | $11.44 | $11.79 | $11.79 | 16,511,700 |
| 2024-04-22 | $11.83 | $12.71 | $11.62 | $12.55 | $12.55 | 20,523,220 |
| 2024-04-19 | $11.99 | $12.08 | $11.51 | $11.78 | $11.78 | 18,244,900 |
| 2024-04-18 | $11.00 | $12.10 | $10.83 | $12.10 | $12.10 | 15,580,520 |
| 2024-04-17 | $10.21 | $11.11 | $10.21 | $11.00 | $11.00 | 15,527,820 |
| 2024-04-16 | $11.01 | $11.20 | $10.13 | $10.13 | $10.13 | 15,253,200 |
| 2024-04-15 | $12.45 | $12.68 | $11.20 | $11.25 | $11.25 | 17,512,650 |
| 2024-04-12 | $12.65 | $13.01 | $12.43 | $12.44 | $12.44 | 14,580,690 |
| 2024-04-11 | $12.59 | $12.88 | $12.53 | $12.59 | $12.59 | 15,479,500 |
| 2024-04-10 | $13.20 | $13.45 | $12.52 | $12.99 | $12.99 | 26,053,320 |
| 2024-04-09 | $13.57 | $14.63 | $13.57 | $13.71 | $13.71 | 37,028,400 |
| 2024-04-08 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 736,000 |
| 2024-04-03 | $17.80 | $17.88 | $16.75 | $16.75 | $16.75 | 10,106,500 |
| 2024-04-02 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 3,220,420 |
| 2024-04-01 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 947,600 |
| 2024-03-29 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 1,314,520 |
| 2024-03-28 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 2,718,440 |
| 2024-03-27 | $11.50 | $12.71 | $10.97 | $12.71 | $12.71 | 16,555,790 |
| 2024-03-26 | $11.38 | $11.88 | $11.29 | $11.55 | $11.55 | 7,174,800 |
| 2024-03-25 | $11.70 | $11.81 | $11.35 | $11.38 | $11.38 | 7,866,000 |
| 2024-03-22 | $11.93 | $12.35 | $11.69 | $11.82 | $11.82 | 11,611,000 |
| 2024-03-21 | $11.79 | $11.94 | $11.53 | $11.79 | $11.79 | 5,400,760 |
| 2024-03-20 | $11.61 | $11.70 | $11.55 | $11.70 | $11.70 | 4,524,320 |
| 2024-03-19 | $11.59 | $11.85 | $11.52 | $11.57 | $11.57 | 6,143,540 |
| 2024-03-18 | $11.30 | $11.69 | $11.25 | $11.59 | $11.59 | 7,445,920 |
| 2024-03-15 | $11.10 | $11.22 | $10.90 | $11.21 | $11.21 | 5,111,280 |
| 2024-03-14 | $11.17 | $11.22 | $10.85 | $11.10 | $11.10 | 6,369,140 |
| 2024-03-13 | $11.17 | $11.30 | $11.12 | $11.20 | $11.20 | 6,361,150 |
| 2024-03-12 | $11.20 | $11.40 | $10.96 | $11.17 | $11.17 | 7,910,640 |
| 2024-03-11 | $11.05 | $11.37 | $10.65 | $11.24 | $11.24 | 10,187,600 |
| 2024-03-08 | $10.55 | $10.81 | $10.43 | $10.78 | $10.78 | 7,882,400 |
| 2024-03-07 | $10.80 | $10.85 | $10.33 | $10.40 | $10.40 | 5,954,800 |
| 2024-03-06 | $10.30 | $10.84 | $10.28 | $10.66 | $10.66 | 7,660,450 |
| 2024-03-05 | $10.54 | $10.72 | $10.31 | $10.36 | $10.36 | 5,938,070 |
| 2024-03-04 | $10.65 | $10.79 | $10.32 | $10.60 | $10.60 | 6,992,500 |
| 2024-03-01 | $10.41 | $10.72 | $10.36 | $10.56 | $10.56 | 6,934,020 |
| 2024-02-29 | $9.70 | $10.40 | $9.64 | $10.36 | $10.36 | 10,324,830 |
| 2024-02-28 | $11.32 | $11.38 | $10.07 | $10.07 | $10.07 | 13,835,890 |
| 2024-02-27 | $10.88 | $11.20 | $10.69 | $11.19 | $11.19 | 8,150,600 |
| 2024-02-26 | $10.50 | $11.16 | $10.24 | $10.92 | $10.92 | 10,692,060 |
| 2024-02-23 | $10.08 | $10.37 | $9.91 | $10.35 | $10.35 | 8,181,620 |
| 2024-02-22 | $9.42 | $9.99 | $9.14 | $9.98 | $9.98 | 9,127,580 |
| 2024-02-21 | $9.09 | $9.70 | $8.93 | $9.33 | $9.33 | 9,805,240 |
| 2024-02-20 | $9.04 | $9.21 | $8.68 | $9.14 | $9.14 | 8,574,960 |
| 2024-02-19 | $8.17 | $8.97 | $8.17 | $8.97 | $8.97 | 13,682,120 |
| 2024-02-08 | $7.40 | $8.16 | $6.92 | $8.15 | $8.15 | 14,859,650 |
| 2024-02-07 | $8.35 | $8.39 | $7.52 | $7.52 | $7.52 | 14,070,800 |
| 2024-02-06 | $8.40 | $8.78 | $8.01 | $8.35 | $8.35 | 12,365,520 |
| 2024-02-05 | $9.79 | $9.85 | $8.90 | $8.90 | $8.90 | 5,199,500 |
| 2024-02-02 | $10.47 | $10.74 | $9.48 | $9.89 | $9.89 | 7,083,600 |
| 2024-02-01 | $9.68 | $10.82 | $9.68 | $10.35 | $10.35 | 8,584,260 |
| 2024-01-31 | $11.50 | $11.75 | $10.67 | $10.75 | $10.75 | 8,160,300 |
| 2024-01-30 | $11.98 | $12.12 | $11.37 | $11.40 | $11.40 | 6,942,440 |
| 2024-01-29 | $12.86 | $13.00 | $12.00 | $12.00 | $12.00 | 9,024,000 |
| 2024-01-26 | $13.07 | $13.57 | $12.77 | $12.86 | $12.86 | 12,917,390 |
| 2024-01-25 | $12.59 | $13.09 | $12.46 | $13.01 | $13.01 | 18,972,680 |
| 2024-01-24 | $12.30 | $12.95 | $11.97 | $12.47 | $12.47 | 21,416,200 |
| 2024-01-23 | $12.72 | $13.40 | $12.72 | $12.72 | $12.72 | 26,810,620 |
| 2024-01-22 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 5,394,300 |
| 2024-01-19 | $17.50 | $17.50 | $15.18 | $15.70 | $15.70 | 38,702,880 |
| 2024-01-18 | $14.48 | $15.91 | $14.12 | $15.91 | $15.91 | 18,987,680 |
| 2024-01-17 | $14.29 | $14.82 | $14.14 | $14.46 | $14.46 | 5,571,160 |
| 2024-01-16 | $14.58 | $14.59 | $14.10 | $14.33 | $14.33 | 2,999,360 |
| 2024-01-15 | $14.49 | $14.66 | $14.26 | $14.53 | $14.53 | 2,267,800 |
| 2024-01-12 | $14.95 | $15.00 | $14.54 | $14.58 | $14.58 | 4,537,420 |
| 2024-01-11 | $14.36 | $14.98 | $14.23 | $14.98 | $14.98 | 4,099,500 |
| 2024-01-10 | $14.39 | $14.55 | $14.08 | $14.27 | $14.27 | 2,091,100 |
| 2024-01-09 | $14.40 | $14.85 | $14.35 | $14.49 | $14.49 | 2,451,440 |
| 2024-01-08 | $14.50 | $14.70 | $14.41 | $14.41 | $14.41 | 2,691,580 |
| 2024-01-05 | $14.88 | $15.01 | $14.47 | $14.55 | $14.55 | 2,010,900 |
| 2024-01-04 | $14.94 | $15.08 | $14.81 | $14.88 | $14.88 | 2,022,000 |
| 2024-01-03 | $15.10 | $15.10 | $14.74 | $14.95 | $14.95 | 2,750,200 |
| 2024-01-02 | $14.92 | $15.15 | $14.86 | $15.04 | $15.04 | 3,014,000 |
| 2024-01-01 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 0 |
| 2023-12-29 | $14.44 | $14.97 | $14.35 | $14.93 | $14.93 | 3,664,300 |
| 2023-12-28 | $14.24 | $14.63 | $14.01 | $14.49 | $14.49 | 2,965,800 |
| 2023-12-27 | $14.06 | $14.34 | $13.93 | $14.30 | $14.30 | 2,470,900 |
| 2023-12-26 | $14.29 | $14.29 | $13.86 | $13.94 | $13.94 | 2,404,750 |
| 2023-12-25 | $14.30 | $14.33 | $14.05 | $14.19 | $14.19 | 2,315,000 |
| 2023-12-22 | $14.72 | $14.74 | $14.14 | $14.22 | $14.22 | 3,781,700 |
| 2023-12-21 | $14.65 | $14.68 | $14.24 | $14.63 | $14.63 | 2,408,300 |
| 2023-12-20 | $14.68 | $14.84 | $14.54 | $14.56 | $14.56 | 1,926,300 |
| 2023-12-19 | $14.67 | $14.78 | $14.54 | $14.73 | $14.73 | 2,134,000 |
| 2023-12-18 | $14.98 | $14.98 | $14.65 | $14.73 | $14.73 | 2,164,600 |
| 2023-12-15 | $14.88 | $14.97 | $14.73 | $14.82 | $14.82 | 2,437,300 |
| 2023-12-14 | $15.15 | $15.18 | $14.82 | $14.86 | $14.86 | 2,945,220 |
| 2023-12-13 | $15.20 | $15.24 | $14.90 | $15.02 | $15.02 | 3,161,220 |
| 2023-12-12 | $15.19 | $15.33 | $15.07 | $15.19 | $15.19 | 2,518,120 |
| 2023-12-11 | $14.85 | $15.22 | $14.80 | $15.18 | $15.18 | 4,169,900 |
| 2023-12-08 | $15.21 | $15.54 | $14.91 | $14.99 | $14.99 | 3,983,420 |
| 2023-12-07 | $15.44 | $15.46 | $15.16 | $15.21 | $15.21 | 3,803,000 |
| 2023-12-06 | $15.60 | $15.75 | $15.39 | $15.44 | $15.44 | 5,119,900 |
| 2023-12-05 | $15.85 | $16.12 | $15.63 | $15.69 | $15.69 | 5,393,900 |
| 2023-12-04 | $16.10 | $16.25 | $15.90 | $15.99 | $15.99 | 5,183,710 |
| 2023-12-01 | $16.09 | $16.34 | $15.71 | $16.20 | $16.20 | 6,265,520 |
| 2023-11-30 | $17.12 | $17.48 | $15.98 | $16.24 | $16.24 | 11,671,540 |
| 2023-11-29 | $17.25 | $17.43 | $16.70 | $16.94 | $16.94 | 13,987,220 |
| 2023-11-28 | $16.60 | $16.88 | $16.40 | $16.50 | $16.50 | 6,091,000 |
| 2023-11-27 | $16.05 | $16.74 | $15.93 | $16.62 | $16.62 | 9,412,400 |
| 2023-11-24 | $16.60 | $16.70 | $15.99 | $16.05 | $16.05 | 8,443,040 |
| 2023-11-23 | $15.91 | $16.84 | $15.90 | $16.61 | $16.61 | 15,928,220 |
| 2023-11-22 | $16.16 | $16.59 | $15.96 | $15.99 | $15.99 | 13,233,930 |
| 2023-11-21 | $17.00 | $17.43 | $16.17 | $16.28 | $16.28 | 16,382,540 |
| 2023-11-20 | $17.12 | $17.13 | $16.74 | $17.13 | $17.13 | 10,780,310 |
| 2023-11-17 | $17.50 | $17.50 | $16.71 | $16.96 | $16.96 | 13,774,740 |
| 2023-11-16 | $17.46 | $17.89 | $17.22 | $17.52 | $17.52 | 21,785,340 |
| 2023-11-15 | $17.08 | $18.23 | $16.54 | $18.23 | $18.23 | 29,575,670 |
| 2023-11-14 | $16.19 | $16.65 | $16.12 | $16.57 | $16.57 | 10,564,000 |
| 2023-11-13 | $15.89 | $16.38 | $15.85 | $16.24 | $16.24 | 7,680,380 |
| 2023-11-10 | $15.83 | $16.19 | $15.80 | $15.99 | $15.99 | 6,929,360 |
| 2023-11-09 | $16.05 | $16.23 | $15.75 | $15.85 | $15.85 | 7,618,470 |
| 2023-11-08 | $16.30 | $16.40 | $15.90 | $16.14 | $16.14 | 12,241,660 |
| 2023-11-07 | $16.39 | $16.94 | $16.30 | $16.56 | $16.56 | 11,431,540 |
| 2023-11-06 | $16.21 | $16.58 | $16.15 | $16.41 | $16.41 | 15,680,310 |
| 2023-11-03 | $16.61 | $17.32 | $16.31 | $16.41 | $16.41 | 18,093,340 |
| 2023-11-02 | $16.73 | $17.63 | $16.24 | $16.60 | $16.60 | 20,763,280 |
| 2023-11-01 | $16.00 | $17.00 | $15.51 | $16.90 | $16.90 | 22,430,460 |
| 2023-10-31 | $16.25 | $17.48 | $16.15 | $16.21 | $16.21 | 25,429,430 |
| 2023-10-30 | $15.58 | $17.15 | $15.56 | $16.47 | $16.47 | 27,387,990 |
| 2023-10-27 | $16.00 | $16.20 | $15.41 | $15.59 | $15.59 | 26,286,750 |
| 2023-10-26 | $15.15 | $16.49 | $15.05 | $16.49 | $16.49 | 31,169,290 |
| 2023-10-25 | $14.55 | $15.50 | $14.36 | $14.99 | $14.99 | 18,227,420 |
| 2023-10-24 | $14.00 | $14.77 | $13.50 | $14.55 | $14.55 | 17,691,960 |
| 2023-10-23 | $13.82 | $15.15 | $13.75 | $14.20 | $14.20 | 18,010,860 |
| 2023-10-20 | $13.38 | $13.83 | $13.26 | $13.77 | $13.77 | 4,370,700 |
| 2023-10-19 | $13.36 | $13.85 | $13.36 | $13.44 | $13.44 | 2,249,080 |
| 2023-10-18 | $13.69 | $13.75 | $13.39 | $13.45 | $13.45 | 2,094,400 |
| 2023-10-17 | $13.77 | $13.82 | $13.64 | $13.81 | $13.81 | 2,730,920 |
| 2023-10-16 | $13.90 | $14.06 | $13.68 | $13.76 | $13.76 | 3,728,500 |
| 2023-10-13 | $13.95 | $14.12 | $13.85 | $13.94 | $13.94 | 2,663,900 |
| 2023-10-12 | $14.00 | $14.16 | $13.88 | $13.98 | $13.98 | 2,643,630 |
| 2023-10-11 | $14.12 | $14.29 | $13.94 | $14.00 | $14.00 | 2,622,900 |
| 2023-10-10 | $14.00 | $14.23 | $13.92 | $14.05 | $14.05 | 2,914,700 |
| 2023-10-09 | $14.06 | $14.18 | $13.84 | $14.00 | $14.00 | 4,006,900 |
| 2023-09-28 | $13.62 | $13.98 | $13.58 | $13.94 | $13.94 | 4,168,900 |
| 2023-09-27 | $13.72 | $13.77 | $13.27 | $13.56 | $13.56 | 4,591,800 |
| 2023-09-26 | $13.50 | $13.70 | $13.38 | $13.46 | $13.46 | 2,255,700 |
| 2023-09-25 | $13.85 | $13.92 | $13.52 | $13.59 | $13.59 | 3,532,100 |
| 2023-09-22 | $12.99 | $13.82 | $12.99 | $13.77 | $13.77 | 7,566,980 |
| 2023-09-21 | $13.04 | $13.15 | $12.95 | $13.06 | $13.06 | 1,941,320 |
| 2023-09-20 | $13.07 | $13.19 | $13.00 | $13.03 | $13.03 | 1,946,700 |
| 2023-09-19 | $13.28 | $13.28 | $13.03 | $13.10 | $13.10 | 2,933,880 |
| 2023-09-18 | $13.17 | $13.38 | $13.01 | $13.28 | $13.28 | 3,375,880 |
| 2023-09-15 | $13.48 | $13.60 | $13.19 | $13.20 | $13.20 | 3,716,800 |
| 2023-09-14 | $13.43 | $13.59 | $13.26 | $13.52 | $13.52 | 5,962,920 |
| 2023-09-13 | $13.46 | $13.49 | $13.15 | $13.39 | $13.39 | 5,670,880 |
| 2023-09-12 | $13.50 | $13.97 | $13.15 | $13.60 | $13.60 | 8,279,410 |
| 2023-09-11 | $14.18 | $14.18 | $13.00 | $13.50 | $13.50 | 12,179,820 |
| 2023-09-08 | $14.29 | $14.55 | $14.00 | $14.36 | $14.36 | 13,800,910 |
| 2023-09-07 | $15.50 | $15.50 | $14.21 | $14.59 | $14.59 | 23,228,500 |
| 2023-09-06 | $14.24 | $15.40 | $13.90 | $15.40 | $15.40 | 10,935,400 |
| 2023-09-05 | $13.56 | $14.06 | $13.51 | $14.00 | $14.00 | 3,312,100 |
| 2023-09-04 | $13.35 | $13.58 | $13.29 | $13.56 | $13.56 | 1,781,700 |
| 2023-09-01 | $13.50 | $13.82 | $13.26 | $13.40 | $13.40 | 2,143,910 |
| 2023-08-31 | $13.57 | $13.80 | $13.50 | $13.54 | $13.54 | 2,004,180 |
| 2023-08-30 | $13.35 | $13.81 | $13.24 | $13.65 | $13.65 | 3,407,730 |
| 2023-08-29 | $12.72 | $13.28 | $12.54 | $13.24 | $13.24 | 3,948,160 |
| 2023-08-28 | $13.60 | $13.70 | $12.56 | $12.58 | $12.58 | 4,015,700 |
| 2023-08-25 | $12.63 | $13.47 | $12.51 | $13.07 | $13.07 | 6,161,080 |
| 2023-08-24 | $14.73 | $14.89 | $12.97 | $13.12 | $13.12 | 11,155,780 |
| 2023-08-23 | $14.25 | $14.30 | $13.91 | $14.28 | $14.28 | 3,513,260 |
| 2023-08-22 | $14.05 | $14.21 | $13.86 | $14.16 | $14.16 | 1,909,800 |
| 2023-08-21 | $14.04 | $14.39 | $14.04 | $14.06 | $14.06 | 2,601,580 |
| 2023-08-18 | $14.39 | $14.43 | $14.01 | $14.04 | $14.04 | 2,122,160 |
| 2023-08-17 | $14.00 | $14.39 | $13.91 | $14.34 | $14.34 | 2,609,180 |
| 2023-08-16 | $14.41 | $14.43 | $14.04 | $14.05 | $14.05 | 2,184,370 |
| 2023-08-15 | $14.49 | $14.63 | $14.30 | $14.41 | $14.41 | 2,352,620 |
| 2023-08-14 | $14.44 | $14.52 | $14.09 | $14.50 | $14.50 | 2,527,660 |
| 2023-08-11 | $14.65 | $14.81 | $14.42 | $14.49 | $14.49 | 4,058,060 |
| 2023-08-10 | $14.26 | $14.64 | $14.12 | $14.60 | $14.60 | 4,175,760 |
| 2023-08-09 | $14.40 | $14.40 | $14.08 | $14.21 | $14.21 | 1,723,700 |
| 2023-08-08 | $14.35 | $14.56 | $14.04 | $14.40 | $14.40 | 2,778,400 |
| 2023-08-07 | $14.09 | $14.40 | $14.09 | $14.25 | $14.25 | 2,392,660 |
| 2023-08-04 | $14.28 | $14.35 | $14.14 | $14.19 | $14.19 | 1,678,560 |
| 2023-08-03 | $14.50 | $14.50 | $14.08 | $14.21 | $14.21 | 1,939,100 |
| 2023-08-02 | $14.48 | $14.55 | $14.35 | $14.52 | $14.52 | 1,455,100 |
| 2023-08-01 | $14.21 | $14.69 | $13.91 | $14.56 | $14.56 | 4,258,820 |
| 2023-07-31 | $14.39 | $14.45 | $13.73 | $14.21 | $14.21 | 4,605,420 |
| 2023-07-28 | $14.41 | $14.54 | $14.17 | $14.45 | $14.45 | 2,810,600 |
| 2023-07-27 | $14.80 | $14.80 | $14.30 | $14.39 | $14.39 | 2,691,300 |
| 2023-07-26 | $14.65 | $14.80 | $14.44 | $14.69 | $14.69 | 2,959,240 |
| 2023-07-25 | $14.57 | $14.80 | $14.44 | $14.68 | $14.68 | 2,766,820 |
| 2023-07-24 | $14.72 | $14.75 | $14.49 | $14.63 | $14.63 | 2,481,700 |
| 2023-07-21 | $14.80 | $14.87 | $14.53 | $14.82 | $14.82 | 3,440,500 |
| 2023-07-20 | $15.22 | $15.22 | $14.77 | $14.85 | $14.85 | 3,108,500 |
| 2023-07-19 | $15.01 | $15.34 | $14.94 | $15.11 | $15.11 | 3,135,400 |
| 2023-07-18 | $14.87 | $15.28 | $14.73 | $15.09 | $15.09 | 4,638,000 |
| 2023-07-17 | $14.49 | $14.94 | $14.46 | $14.93 | $14.93 | 4,570,700 |
| 2023-07-14 | $14.43 | $14.78 | $14.37 | $14.57 | $14.57 | 2,752,100 |
| 2023-07-13 | $14.39 | $14.56 | $14.12 | $14.42 | $14.42 | 2,320,500 |
| 2023-07-12 | $14.64 | $14.78 | $14.22 | $14.25 | $14.25 | 2,795,100 |
| 2023-07-11 | $14.45 | $14.58 | $14.15 | $14.52 | $14.52 | 2,773,210 |
| 2023-07-10 | $14.80 | $14.85 | $14.28 | $14.38 | $14.38 | 3,623,480 |
| 2023-07-07 | $14.77 | $14.87 | $14.59 | $14.77 | $14.77 | 2,123,400 |
| 2023-07-06 | $14.75 | $14.98 | $14.70 | $14.77 | $14.77 | 2,821,820 |
| 2023-07-05 | $14.87 | $14.99 | $14.72 | $14.72 | $14.72 | 2,968,200 |
| 2023-07-04 | $14.88 | $15.08 | $14.83 | $14.94 | $14.94 | 3,080,590 |
| 2023-07-03 | $15.05 | $15.18 | $14.82 | $14.93 | $14.93 | 2,605,230 |
| 2023-06-30 | $14.57 | $14.98 | $14.57 | $14.92 | $14.92 | 2,951,200 |
| 2023-06-29 | $14.54 | $14.85 | $14.48 | $14.66 | $14.66 | 2,725,500 |
| 2023-06-28 | $14.63 | $14.70 | $14.31 | $14.58 | $14.58 | 3,176,940 |
| 2023-06-27 | $14.10 | $14.69 | $14.10 | $14.69 | $14.69 | 5,610,870 |
| 2023-06-26 | $14.36 | $14.60 | $13.97 | $14.22 | $14.22 | 4,917,240 |
| 2023-06-21 | $14.21 | $14.70 | $14.21 | $14.32 | $14.32 | 5,959,200 |
| 2023-06-20 | $14.22 | $14.46 | $14.13 | $14.30 | $14.30 | 6,540,200 |
| 2023-06-19 | $13.87 | $14.38 | $13.82 | $14.16 | $14.16 | 9,524,680 |
| 2023-06-16 | $13.85 | $14.03 | $13.72 | $13.89 | $13.89 | 7,931,880 |
| 2023-06-15 | $14.21 | $14.21 | $13.69 | $13.96 | $13.96 | 13,650,990 |
| 2023-06-14 | $15.67 | $15.69 | $14.47 | $14.61 | $14.61 | 18,747,400 |
| 2023-06-13 | $16.71 | $16.81 | $15.45 | $16.08 | $16.08 | 29,736,430 |
| 2023-06-12 | $15.39 | $16.71 | $15.00 | $16.71 | $16.71 | 13,318,370 |
| 2023-06-09 | $15.13 | $15.45 | $14.88 | $15.19 | $15.19 | 6,565,920 |
| 2023-06-08 | $15.12 | $15.35 | $14.85 | $15.03 | $15.03 | 5,869,200 |
| 2023-06-07 | $15.30 | $15.68 | $14.83 | $15.51 | $15.51 | 7,760,600 |
| 2023-06-06 | $14.60 | $16.06 | $14.35 | $15.14 | $15.14 | 10,867,920 |
| 2023-06-05 | $13.98 | $14.72 | $13.98 | $14.67 | $14.67 | 6,532,400 |
| 2023-06-02 | $14.10 | $14.13 | $13.75 | $13.98 | $13.98 | 2,477,480 |
| 2023-06-01 | $13.80 | $14.08 | $13.66 | $14.02 | $14.02 | 2,677,050 |
| 2023-05-31 | $13.54 | $13.88 | $13.38 | $13.73 | $13.73 | 3,226,900 |
| 2023-05-30 | $13.22 | $13.79 | $13.22 | $13.55 | $13.55 | 3,394,040 |
| 2023-05-29 | $13.00 | $13.50 | $13.00 | $13.28 | $13.28 | 3,657,230 |
| 2023-05-26 | $13.06 | $13.13 | $12.88 | $13.07 | $13.07 | 2,414,260 |
| 2023-05-25 | $13.03 | $13.20 | $12.78 | $13.07 | $13.07 | 3,823,240 |
| 2023-05-24 | $12.48 | $13.15 | $12.36 | $13.05 | $13.05 | 4,286,280 |
| 2023-05-23 | $12.10 | $12.49 | $12.10 | $12.45 | $12.45 | 2,821,240 |
| 2023-05-22 | $12.33 | $12.33 | $11.96 | $12.16 | $12.16 | 3,549,190 |
| 2023-05-19 | $12.52 | $12.74 | $12.39 | $12.45 | $12.45 | 1,993,840 |
| 2023-05-18 | $12.42 | $12.57 | $12.30 | $12.52 | $12.52 | 1,830,160 |
| 2023-05-17 | $12.73 | $12.75 | $12.38 | $12.41 | $12.41 | 2,543,540 |
| 2023-05-16 | $12.31 | $12.76 | $12.20 | $12.72 | $12.72 | 2,414,240 |
| 2023-05-15 | $12.60 | $12.61 | $12.30 | $12.47 | $12.47 | 710,600 |
| 2023-05-12 | $12.54 | $12.64 | $12.30 | $12.51 | $12.51 | 910,140 |
| 2023-05-11 | $12.40 | $12.64 | $12.20 | $12.52 | $12.52 | 1,151,400 |
| 2023-05-10 | $12.43 | $12.50 | $12.30 | $12.40 | $12.40 | 796,750 |
| 2023-05-09 | $12.88 | $12.88 | $12.38 | $12.40 | $12.40 | 2,385,070 |
| 2023-05-08 | $13.11 | $13.30 | $12.85 | $12.90 | $12.90 | 2,049,430 |
| 2023-05-05 | $13.13 | $13.31 | $13.05 | $13.20 | $13.20 | 1,528,830 |
| 2023-05-04 | $13.23 | $13.36 | $13.08 | $13.18 | $13.18 | 1,845,400 |
| 2023-05-03 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 0 |
| 2023-05-02 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 0 |
| 2023-04-28 | $13.38 | $13.39 | $12.95 | $13.39 | $13.39 | 2,219,200 |
| 2023-04-27 | $13.27 | $13.50 | $12.89 | $13.50 | $13.50 | 2,876,200 |
| 2023-04-26 | $13.66 | $13.66 | $12.74 | $13.45 | $13.45 | 4,095,770 |
| 2023-04-25 | $13.48 | $13.50 | $12.68 | $13.44 | $13.44 | 3,563,200 |
| 2023-04-24 | $13.58 | $13.58 | $13.14 | $13.52 | $13.52 | 1,837,080 |
| 2023-04-21 | $14.19 | $14.19 | $13.32 | $13.53 | $13.53 | 2,418,900 |
| 2023-04-20 | $14.16 | $14.25 | $13.98 | $14.05 | $14.05 | 2,053,960 |
| 2023-04-19 | $14.29 | $14.51 | $14.11 | $14.20 | $14.20 | 1,458,200 |
| 2023-04-18 | $14.20 | $14.40 | $14.06 | $14.25 | $14.25 | 2,249,700 |
| 2023-04-17 | $14.39 | $14.62 | $14.25 | $14.42 | $14.42 | 1,876,400 |
| 2023-04-14 | $14.20 | $14.45 | $13.84 | $14.41 | $14.41 | 2,906,390 |
| 2023-04-13 | $13.86 | $14.36 | $13.86 | $14.19 | $14.19 | 3,448,120 |
| 2023-04-12 | $13.68 | $14.00 | $13.64 | $13.93 | $13.93 | 1,357,400 |
| 2023-04-11 | $13.74 | $13.74 | $13.41 | $13.68 | $13.68 | 1,538,440 |
| 2023-04-10 | $13.92 | $14.00 | $13.60 | $13.68 | $13.68 | 1,444,300 |
| 2023-04-07 | $13.89 | $14.05 | $13.82 | $13.92 | $13.92 | 819,920 |
| 2023-04-06 | $13.80 | $14.16 | $13.79 | $13.92 | $13.92 | 1,347,040 |
| 2023-04-05 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 0 |
| 2023-04-04 | $14.14 | $14.14 | $13.82 | $13.97 | $13.97 | 1,609,180 |
| 2023-04-03 | $13.91 | $14.45 | $13.84 | $14.12 | $14.12 | 2,208,060 |
| 2023-03-31 | $13.71 | $14.00 | $13.65 | $13.91 | $13.91 | 1,301,180 |
| 2023-03-30 | $14.17 | $14.17 | $13.65 | $13.71 | $13.71 | 1,240,000 |
| 2023-03-29 | $13.94 | $14.26 | $13.72 | $13.94 | $13.94 | 1,839,100 |
| 2023-03-28 | $14.09 | $14.25 | $13.80 | $13.93 | $13.93 | 2,755,100 |
| 2023-03-27 | $14.00 | $14.64 | $13.80 | $14.36 | $14.36 | 4,305,280 |
| 2023-03-24 | $13.45 | $14.22 | $13.45 | $14.10 | $14.10 | 3,909,580 |
| 2023-03-23 | $13.01 | $13.44 | $13.01 | $13.44 | $13.44 | 2,328,720 |
| 2023-03-22 | $13.16 | $13.27 | $13.06 | $13.09 | $13.09 | 1,044,700 |
| 2023-03-21 | $13.23 | $13.23 | $13.00 | $13.17 | $13.17 | 848,560 |
| 2023-03-20 | $12.75 | $13.33 | $12.75 | $13.16 | $13.16 | 1,566,880 |
| 2023-03-17 | $12.82 | $12.97 | $12.72 | $12.85 | $12.85 | 993,220 |
| 2023-03-16 | $12.96 | $12.99 | $12.75 | $12.82 | $12.82 | 1,034,140 |
| 2023-03-15 | $12.97 | $13.19 | $12.92 | $12.96 | $12.96 | 587,000 |
| 2023-03-14 | $13.09 | $13.18 | $12.68 | $12.87 | $12.87 | 1,386,960 |
| 2023-03-13 | $13.06 | $13.15 | $12.92 | $13.13 | $13.13 | 1,143,740 |
| 2023-03-10 | $13.25 | $13.29 | $13.08 | $13.11 | $13.11 | 941,640 |
| 2023-03-09 | $13.45 | $13.45 | $13.11 | $13.17 | $13.17 | 971,880 |
| 2023-03-08 | $13.21 | $13.42 | $13.00 | $13.41 | $13.41 | 1,177,770 |
| 2023-03-07 | $13.55 | $13.83 | $13.27 | $13.28 | $13.28 | 2,036,170 |
| 2023-03-06 | $13.90 | $14.01 | $13.37 | $13.63 | $13.63 | 2,191,800 |
| 2023-03-03 | $14.07 | $14.15 | $13.75 | $13.82 | $13.82 | 1,379,120 |
| 2023-03-02 | $14.13 | $14.26 | $14.00 | $14.06 | $14.06 | 971,700 |
| 2023-03-01 | $14.27 | $14.27 | $13.98 | $14.15 | $14.15 | 1,087,620 |
| 2023-02-28 | $14.23 | $14.42 | $14.06 | $14.18 | $14.18 | 1,022,500 |
| 2023-02-27 | $14.59 | $14.59 | $14.16 | $14.22 | $14.22 | 1,278,960 |
| 2023-02-24 | $14.22 | $14.73 | $14.22 | $14.60 | $14.60 | 1,964,400 |
| 2023-02-23 | $14.51 | $14.75 | $14.28 | $14.36 | $14.36 | 2,762,020 |
| 2023-02-22 | $13.90 | $14.61 | $13.74 | $14.50 | $14.50 | 4,205,520 |
| 2023-02-21 | $13.60 | $13.94 | $13.47 | $13.90 | $13.90 | 1,840,680 |
| 2023-02-20 | $13.40 | $13.64 | $13.16 | $13.53 | $13.53 | 1,742,140 |
| 2023-02-17 | $13.21 | $13.52 | $13.21 | $13.40 | $13.40 | 1,492,580 |
| 2023-02-16 | $13.72 | $13.72 | $13.13 | $13.28 | $13.28 | 1,687,000 |
| 2023-02-15 | $13.73 | $13.73 | $13.54 | $13.65 | $13.65 | 791,700 |
| 2023-02-14 | $13.55 | $13.75 | $13.42 | $13.65 | $13.65 | 1,346,720 |
| 2023-02-13 | $13.55 | $13.57 | $13.30 | $13.51 | $13.51 | 1,517,400 |
| 2023-02-10 | $13.63 | $13.82 | $13.42 | $13.51 | $13.51 | 1,677,200 |
| 2023-02-09 | $13.71 | $13.77 | $13.60 | $13.72 | $13.72 | 2,160,250 |
| 2023-02-08 | $13.93 | $14.01 | $13.70 | $13.77 | $13.77 | 1,930,900 |
| 2023-02-07 | $13.96 | $14.09 | $13.61 | $13.94 | $13.94 | 2,962,840 |
| 2023-02-06 | $13.40 | $14.20 | $13.40 | $13.76 | $13.76 | 4,250,480 |
| 2023-02-03 | $13.22 | $13.49 | $13.20 | $13.40 | $13.40 | 1,839,370 |
| 2023-02-02 | $13.67 | $13.67 | $13.31 | $13.42 | $13.42 | 1,798,090 |
| 2023-02-01 | $13.48 | $13.55 | $13.23 | $13.55 | $13.55 | 2,631,840 |
| 2023-01-31 | $13.46 | $13.46 | $13.03 | $13.32 | $13.32 | 3,652,480 |
| 2023-01-30 | $12.97 | $13.71 | $12.97 | $13.71 | $13.71 | 4,533,750 |
| 2023-01-20 | $12.96 | $13.08 | $12.84 | $12.94 | $12.94 | 743,700 |
| 2023-01-19 | $12.80 | $13.02 | $12.64 | $13.00 | $13.00 | 807,920 |
| 2023-01-18 | $12.50 | $12.78 | $12.50 | $12.75 | $12.75 | 1,031,980 |
| 2023-01-17 | $12.76 | $12.86 | $12.40 | $12.58 | $12.58 | 950,640 |
| 2023-01-16 | $12.62 | $12.96 | $11.83 | $12.72 | $12.72 | 1,356,220 |
| 2023-01-13 | $12.75 | $13.10 | $12.50 | $12.59 | $12.59 | 976,100 |
| 2023-01-12 | $12.85 | $12.94 | $12.72 | $12.81 | $12.81 | 1,060,920 |
| 2023-01-11 | $13.00 | $13.15 | $12.78 | $12.80 | $12.80 | 1,635,480 |
| 2023-01-10 | $12.94 | $13.40 | $12.70 | $13.03 | $13.03 | 2,308,840 |
| 2023-01-09 | $12.80 | $13.34 | $12.65 | $12.82 | $12.82 | 1,652,700 |
| 2023-01-06 | $13.04 | $13.34 | $12.91 | $12.93 | $12.93 | 1,660,340 |
| 2023-01-05 | $12.72 | $13.30 | $12.50 | $13.05 | $13.05 | 2,957,040 |
| 2023-01-04 | $12.38 | $12.74 | $12.27 | $12.71 | $12.71 | 1,588,980 |
| 2023-01-03 | $11.93 | $12.44 | $11.93 | $12.36 | $12.36 | 1,070,400 |
| 2023-01-02 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2022-12-30 | $12.09 | $12.29 | $11.81 | $11.93 | $11.93 | 829,080 |
| 2022-12-29 | $12.07 | $12.25 | $11.90 | $11.94 | $11.94 | 708,400 |
| 2022-12-28 | $12.30 | $12.46 | $12.02 | $12.07 | $12.07 | 700,200 |
| 2022-12-27 | $12.57 | $12.57 | $12.15 | $12.31 | $12.31 | 1,002,600 |
| 2022-12-26 | $12.30 | $12.80 | $12.05 | $12.45 | $12.45 | 1,179,000 |
| 2022-12-23 | $12.00 | $12.46 | $11.72 | $12.33 | $12.33 | 1,273,040 |
| 2022-12-22 | $12.37 | $12.51 | $11.76 | $12.18 | $12.18 | 1,400,320 |
| 2022-12-21 | $12.78 | $12.78 | $12.14 | $12.25 | $12.25 | 1,711,900 |
| 2022-12-20 | $12.75 | $12.98 | $12.53 | $12.60 | $12.60 | 1,378,300 |
| 2022-12-19 | $13.65 | $13.65 | $12.69 | $12.77 | $12.77 | 2,273,940 |
| 2022-12-16 | $13.70 | $13.70 | $13.16 | $13.40 | $13.40 | 2,298,920 |
| 2022-12-15 | $13.49 | $14.20 | $13.49 | $13.62 | $13.62 | 2,788,800 |
| 2022-12-14 | $13.22 | $14.09 | $13.22 | $13.74 | $13.74 | 4,479,440 |
| 2022-12-13 | $13.00 | $13.35 | $12.96 | $13.22 | $13.22 | 2,161,200 |
| 2022-12-12 | $12.53 | $13.26 | $12.53 | $13.19 | $13.19 | 3,372,540 |
| 2022-12-09 | $12.80 | $12.94 | $12.55 | $12.58 | $12.58 | 1,744,700 |
| 2022-12-08 | $12.99 | $12.99 | $12.81 | $12.84 | $12.84 | 814,690 |
| 2022-12-07 | $13.08 | $13.12 | $12.92 | $12.94 | $12.94 | 1,081,550 |
| 2022-12-06 | $13.00 | $13.33 | $12.83 | $13.08 | $13.08 | 1,891,050 |
| 2022-12-05 | $12.95 | $13.14 | $12.76 | $12.99 | $12.99 | 1,653,000 |
| 2022-12-01 | $12.76 | $12.97 | $12.63 | $12.86 | $12.86 | 1,623,200 |
| 2022-11-30 | $12.90 | $12.90 | $12.62 | $12.74 | $12.74 | 1,254,980 |
| 2022-11-29 | $12.95 | $13.08 | $12.62 | $12.76 | $12.76 | 1,660,800 |
| 2022-11-28 | $12.59 | $13.15 | $12.58 | $12.82 | $12.82 | 2,030,400 |
| 2022-11-25 | $12.96 | $12.98 | $12.76 | $12.91 | $12.91 | 1,293,460 |
| 2022-11-24 | $12.88 | $13.10 | $12.75 | $12.87 | $12.87 | 1,877,600 |
| 2022-11-23 | $12.70 | $12.86 | $12.62 | $12.84 | $12.84 | 2,149,780 |
| 2022-11-22 | $12.74 | $12.98 | $12.58 | $12.79 | $12.79 | 1,579,160 |
| 2022-11-21 | $12.60 | $12.80 | $12.51 | $12.74 | $12.74 | 1,539,650 |
| 2022-11-18 | $12.70 | $12.85 | $12.55 | $12.60 | $12.60 | 1,658,130 |
| 2022-11-17 | $12.51 | $12.86 | $12.51 | $12.71 | $12.71 | 1,830,400 |
| 2022-11-16 | $12.26 | $12.79 | $12.17 | $12.64 | $12.64 | 2,729,200 |
| 2022-11-15 | $12.22 | $12.29 | $12.06 | $12.26 | $12.26 | 1,245,400 |
| 2022-11-14 | $12.14 | $12.20 | $11.91 | $12.05 | $12.05 | 1,748,160 |
| 2022-11-11 | $12.31 | $12.35 | $12.00 | $12.06 | $12.06 | 2,891,320 |
| 2022-11-10 | $12.70 | $12.70 | $12.00 | $12.09 | $12.09 | 3,223,020 |
| 2022-11-09 | $12.05 | $12.32 | $11.91 | $12.27 | $12.27 | 1,886,480 |
| 2022-11-08 | $11.87 | $12.09 | $11.79 | $12.07 | $12.07 | 1,426,180 |
| 2022-11-07 | $11.71 | $11.90 | $11.65 | $11.87 | $11.87 | 1,560,500 |
| 2022-11-04 | $11.63 | $11.76 | $11.54 | $11.65 | $11.65 | 1,273,960 |
| 2022-11-03 | $11.53 | $11.76 | $11.48 | $11.63 | $11.63 | 1,276,340 |
| 2022-11-02 | $11.80 | $11.88 | $11.56 | $11.59 | $11.59 | 1,599,500 |
| 2022-11-01 | $11.32 | $11.70 | $11.25 | $11.63 | $11.63 | 2,213,320 |
| 2022-10-31 | $10.93 | $11.44 | $10.86 | $11.32 | $11.32 | 1,911,900 |
| 2022-10-28 | $11.25 | $11.43 | $10.91 | $10.93 | $10.93 | 1,750,480 |
| 2022-10-27 | $11.48 | $11.48 | $11.25 | $11.31 | $11.31 | 1,310,250 |
| 2022-10-26 | $11.15 | $11.46 | $11.15 | $11.31 | $11.31 | 1,328,540 |
| 2022-10-25 | $11.21 | $11.28 | $11.00 | $11.15 | $11.15 | 1,564,400 |
| 2022-10-24 | $11.36 | $11.65 | $11.15 | $11.21 | $11.21 | 2,032,400 |
| 2022-10-21 | $11.29 | $11.35 | $11.12 | $11.26 | $11.26 | 979,700 |
| 2022-10-20 | $11.30 | $11.38 | $11.07 | $11.18 | $11.18 | 1,276,420 |
| 2022-10-19 | $11.29 | $11.49 | $11.14 | $11.29 | $11.29 | 1,637,640 |
| 2022-10-18 | $11.45 | $11.47 | $11.21 | $11.26 | $11.26 | 1,956,980 |
| 2022-10-17 | $10.99 | $11.57 | $10.90 | $11.38 | $11.38 | 3,274,580 |
| 2022-10-14 | $10.91 | $11.05 | $10.85 | $10.98 | $10.98 | 2,059,100 |
| 2022-10-13 | $10.84 | $11.01 | $10.78 | $10.92 | $10.92 | 1,868,900 |
| 2022-10-12 | $10.76 | $10.92 | $10.51 | $10.90 | $10.90 | 2,225,960 |
| 2022-10-11 | $10.70 | $10.96 | $10.33 | $10.77 | $10.77 | 3,393,330 |
| 2022-10-10 | $9.67 | $10.97 | $9.67 | $10.78 | $10.78 | 4,917,640 |
| 2022-09-30 | $9.95 | $10.19 | $9.94 | $10.02 | $10.02 | 1,150,530 |
| 2022-09-29 | $10.15 | $10.26 | $9.93 | $9.98 | $9.98 | 1,028,230 |
| 2022-09-28 | $10.35 | $10.45 | $10.09 | $10.11 | $10.11 | 1,131,020 |
| 2022-09-27 | $10.24 | $10.48 | $10.19 | $10.44 | $10.44 | 1,401,000 |
| 2022-09-26 | $10.31 | $10.50 | $10.21 | $10.21 | $10.21 | 723,240 |
| 2022-09-23 | $10.64 | $10.75 | $10.36 | $10.43 | $10.43 | 1,009,150 |
| 2022-09-22 | $10.59 | $10.80 | $10.51 | $10.67 | $10.67 | 1,219,860 |
| 2022-09-21 | $10.61 | $10.72 | $10.45 | $10.67 | $10.67 | 1,011,540 |
| 2022-09-20 | $10.43 | $10.67 | $10.40 | $10.63 | $10.63 | 1,646,520 |
| 2022-09-19 | $10.61 | $10.61 | $10.19 | $10.28 | $10.28 | 1,369,500 |
| 2022-09-16 | $10.90 | $10.97 | $10.44 | $10.47 | $10.47 | 1,714,590 |
| 2022-09-15 | $11.08 | $11.22 | $10.67 | $10.85 | $10.85 | 1,764,600 |
| 2022-09-14 | $11.25 | $11.34 | $11.01 | $11.08 | $11.08 | 1,589,530 |
| 2022-09-13 | $11.25 | $11.43 | $11.21 | $11.41 | $11.41 | 1,301,740 |
| 2022-09-12 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2022-09-09 | $11.24 | $11.29 | $11.02 | $11.28 | $11.28 | 1,823,880 |
| 2022-09-08 | $11.45 | $11.66 | $11.20 | $11.24 | $11.24 | 1,929,300 |
| 2022-09-07 | $11.62 | $11.68 | $11.40 | $11.45 | $11.45 | 1,804,700 |
| 2022-09-06 | $11.58 | $11.62 | $11.36 | $11.58 | $11.58 | 1,730,570 |
| 2022-09-05 | $11.57 | $11.67 | $11.40 | $11.51 | $11.51 | 1,558,260 |
| 2022-09-02 | $11.30 | $11.59 | $11.16 | $11.57 | $11.57 | 2,168,530 |
| 2022-09-01 | $11.47 | $11.58 | $11.18 | $11.25 | $11.25 | 1,847,680 |
| 2022-08-31 | $12.10 | $12.10 | $11.24 | $11.39 | $11.39 | 3,816,640 |
| 2022-08-30 | $12.02 | $12.51 | $11.98 | $12.11 | $12.11 | 2,928,300 |
| 2022-08-29 | $12.37 | $12.37 | $11.81 | $12.14 | $12.14 | 4,685,880 |
| 2022-08-26 | $13.23 | $13.36 | $12.64 | $12.69 | $12.69 | 4,777,220 |
| 2022-08-25 | $13.21 | $13.48 | $12.76 | $13.23 | $13.23 | 6,774,340 |
| 2022-08-24 | $13.83 | $13.85 | $13.07 | $13.09 | $13.09 | 8,753,090 |
| 2022-08-23 | $13.52 | $14.85 | $13.31 | $14.06 | $14.06 | 16,231,520 |
| 2022-08-22 | $12.26 | $13.50 | $12.18 | $13.50 | $13.50 | 5,439,370 |
| 2022-08-19 | $12.60 | $12.82 | $12.23 | $12.27 | $12.27 | 4,119,040 |
| 2022-08-18 | $12.73 | $12.97 | $12.59 | $12.82 | $12.82 | 2,474,400 |
| 2022-08-17 | $12.91 | $12.96 | $12.61 | $12.75 | $12.75 | 3,296,100 |
| 2022-08-16 | $13.06 | $13.38 | $12.55 | $12.96 | $12.96 | 4,559,430 |
| 2022-08-15 | $12.56 | $13.80 | $12.38 | $13.00 | $13.00 | 7,812,460 |
| 2022-08-12 | $12.97 | $13.19 | $12.54 | $12.56 | $12.56 | 4,169,520 |
| 2022-08-11 | $12.81 | $13.07 | $12.73 | $12.91 | $12.91 | 4,657,610 |
| 2022-08-10 | $12.80 | $13.00 | $12.60 | $12.82 | $12.82 | 4,106,790 |
| 2022-08-09 | $12.75 | $12.95 | $12.60 | $12.80 | $12.80 | 4,099,400 |
| 2022-08-08 | $12.58 | $13.06 | $12.33 | $12.88 | $12.88 | 6,577,710 |
| 2022-08-05 | $12.64 | $12.67 | $12.26 | $12.50 | $12.50 | 5,158,440 |
| 2022-08-04 | $12.80 | $13.20 | $12.40 | $12.69 | $12.69 | 10,826,350 |
| 2022-08-03 | $11.42 | $12.55 | $11.42 | $12.55 | $12.55 | 5,805,970 |
| 2022-08-02 | $12.10 | $12.10 | $11.11 | $11.41 | $11.41 | 4,213,930 |
| 2022-08-01 | $12.58 | $12.70 | $12.02 | $12.16 | $12.16 | 4,722,400 |
| 2022-07-29 | $12.19 | $12.86 | $12.10 | $12.59 | $12.59 | 7,069,420 |
| 2022-07-28 | $12.30 | $12.33 | $12.01 | $12.17 | $12.17 | 4,252,640 |
| 2022-07-27 | $12.16 | $12.40 | $12.01 | $12.28 | $12.28 | 4,925,830 |
| 2022-07-26 | $12.20 | $12.25 | $11.70 | $12.08 | $12.08 | 6,699,580 |
| 2022-07-25 | $12.48 | $13.20 | $12.13 | $12.26 | $12.26 | 14,130,190 |
| 2022-07-22 | $11.42 | $12.49 | $11.40 | $12.49 | $12.49 | 6,863,950 |
| 2022-07-21 | $11.35 | $11.74 | $11.28 | $11.35 | $11.35 | 1,915,400 |
| 2022-07-20 | $11.41 | $11.66 | $11.32 | $11.35 | $11.35 | 2,326,440 |
| 2022-07-19 | $11.21 | $11.46 | $11.11 | $11.35 | $11.35 | 2,472,080 |
| 2022-07-18 | $10.99 | $11.38 | $10.98 | $11.18 | $11.18 | 3,280,140 |
| 2022-07-15 | $11.03 | $11.58 | $11.03 | $11.03 | $11.03 | 5,631,000 |
| 2022-07-14 | $11.57 | $12.18 | $11.30 | $11.38 | $11.38 | 9,984,120 |
| 2022-07-13 | $10.39 | $11.40 | $10.39 | $11.40 | $11.40 | 2,646,840 |
| 2022-07-12 | $10.68 | $10.70 | $10.34 | $10.36 | $10.36 | 1,039,540 |
| 2022-07-11 | $10.77 | $10.84 | $10.60 | $10.73 | $10.73 | 809,800 |
| 2022-07-08 | $10.59 | $10.94 | $10.59 | $10.81 | $10.81 | 1,403,360 |
| 2022-07-07 | $10.48 | $10.66 | $10.48 | $10.63 | $10.63 | 684,260 |
| 2022-07-06 | $10.51 | $10.68 | $10.40 | $10.48 | $10.48 | 857,040 |
| 2022-07-05 | $10.75 | $10.84 | $10.45 | $10.55 | $10.55 | 1,450,400 |
| 2022-07-04 | $10.87 | $10.87 | $10.68 | $10.75 | $10.75 | 902,460 |
| 2022-07-01 | $10.98 | $11.07 | $10.80 | $10.87 | $10.87 | 1,050,740 |
| 2022-06-30 | $11.06 | $11.13 | $10.85 | $10.96 | $10.96 | 1,975,970 |
| 2022-06-29 | $11.41 | $11.66 | $10.94 | $10.99 | $10.99 | 3,438,860 |
| 2022-06-28 | $11.03 | $12.05 | $10.96 | $11.58 | $11.58 | 5,465,000 |
| 2022-06-27 | $11.14 | $11.15 | $10.89 | $11.04 | $11.04 | 1,239,300 |
| 2022-06-24 | $10.91 | $11.10 | $10.82 | $11.03 | $11.03 | 1,688,840 |
| 2022-06-23 | $10.66 | $10.88 | $10.53 | $10.85 | $10.85 | 2,305,300 |
| 2022-06-22 | $10.81 | $10.95 | $10.52 | $10.53 | $10.53 | 1,261,960 |
| 2022-06-21 | $10.67 | $10.94 | $10.62 | $10.81 | $10.81 | 1,587,480 |
| 2022-06-20 | $10.27 | $10.81 | $10.27 | $10.76 | $10.76 | 2,389,840 |
| 2022-06-17 | $10.33 | $10.40 | $10.11 | $10.29 | $10.29 | 1,036,480 |
| 2022-06-16 | $10.22 | $10.44 | $10.15 | $10.42 | $10.42 | 1,349,560 |
| 2022-06-15 | $10.22 | $10.42 | $10.20 | $10.22 | $10.22 | 1,170,320 |
| 2022-06-14 | $10.35 | $10.35 | $9.89 | $10.18 | $10.18 | 1,627,720 |
| 2022-06-13 | $10.26 | $10.54 | $10.22 | $10.36 | $10.36 | 1,135,880 |
| 2022-06-10 | $10.16 | $10.41 | $10.14 | $10.32 | $10.32 | 895,620 |
| 2022-06-09 | $10.56 | $10.56 | $10.17 | $10.20 | $10.20 | 1,198,270 |
| 2022-06-08 | $10.67 | $10.85 | $10.40 | $10.54 | $10.54 | 1,219,020 |
| 2022-06-07 | $11.05 | $11.05 | $10.62 | $10.65 | $10.65 | 1,486,760 |
| 2022-06-06 | $10.66 | $11.05 | $10.64 | $10.95 | $10.95 | 2,443,520 |
| 2022-06-02 | $10.49 | $10.65 | $10.30 | $10.63 | $10.63 | 1,353,920 |
| 2022-06-01 | $10.34 | $10.56 | $10.20 | $10.46 | $10.46 | 1,171,210 |
| 2022-05-31 | $10.27 | $10.34 | $10.07 | $10.32 | $10.32 | 1,025,920 |
| 2022-05-30 | $10.29 | $10.29 | $10.05 | $10.27 | $10.27 | 1,091,000 |
| 2022-05-27 | $10.18 | $10.32 | $10.01 | $10.16 | $10.16 | 1,149,080 |
| 2022-05-26 | $10.23 | $10.45 | $9.92 | $10.18 | $10.18 | 1,614,040 |
| 2022-05-25 | $10.05 | $10.34 | $10.05 | $10.23 | $10.23 | 1,019,820 |
| 2022-05-24 | $10.67 | $10.67 | $10.01 | $10.05 | $10.05 | 1,273,500 |
| 2022-05-23 | $10.40 | $10.66 | $10.40 | $10.60 | $10.60 | 1,220,430 |
| 2022-05-20 | $10.39 | $10.52 | $10.29 | $10.40 | $10.40 | 1,029,150 |
| 2022-05-19 | $10.14 | $10.38 | $10.11 | $10.37 | $10.37 | 1,062,740 |
| 2022-05-18 | $10.23 | $10.37 | $10.11 | $10.31 | $10.31 | 1,110,680 |
| 2022-05-17 | $10.25 | $10.25 | $9.90 | $10.11 | $10.11 | 1,040,960 |
| 2022-05-16 | $10.19 | $10.33 | $10.07 | $10.19 | $10.19 | 1,248,700 |
| 2022-05-13 | $10.00 | $10.16 | $9.93 | $10.13 | $10.13 | 1,171,700 |
| 2022-05-12 | $10.11 | $10.23 | $9.88 | $10.01 | $10.01 | 1,533,140 |
| 2022-05-11 | $10.04 | $10.66 | $9.97 | $9.97 | $9.97 | 2,556,920 |
| 2022-05-10 | $9.88 | $10.08 | $9.86 | $9.99 | $9.99 | 2,690,940 |
| 2022-05-09 | $9.88 | $10.19 | $9.77 | $10.07 | $10.07 | 1,145,300 |
| 2022-05-06 | $9.71 | $10.00 | $9.50 | $9.86 | $9.86 | 1,402,000 |
| 2022-05-05 | $10.10 | $10.22 | $9.71 | $9.87 | $9.87 | 2,218,740 |
| 2022-05-04 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-05-03 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-04-29 | $10.00 | $10.60 | $9.83 | $10.25 | $10.25 | 2,977,550 |
| 2022-04-28 | $9.78 | $10.25 | $9.62 | $10.17 | $10.17 | 2,095,900 |
| 2022-04-27 | $9.13 | $9.97 | $9.05 | $9.83 | $9.83 | 2,276,600 |
| 2022-04-26 | $10.29 | $10.40 | $9.42 | $9.42 | $9.42 | 2,275,560 |
| 2022-04-25 | $10.60 | $10.73 | $10.02 | $10.41 | $10.41 | 2,443,190 |
| 2022-04-22 | $10.72 | $10.96 | $10.56 | $10.76 | $10.76 | 1,691,720 |
| 2022-04-21 | $11.35 | $11.35 | $10.66 | $10.71 | $10.71 | 1,874,370 |
| 2022-04-20 | $11.34 | $11.53 | $11.19 | $11.28 | $11.28 | 1,015,100 |
| 2022-04-19 | $11.23 | $11.36 | $11.18 | $11.34 | $11.34 | 885,900 |
| 2022-04-18 | $11.37 | $11.37 | $10.89 | $11.17 | $11.17 | 1,567,100 |
| 2022-04-15 | $11.55 | $11.55 | $11.08 | $11.45 | $11.45 | 2,145,580 |
| 2022-04-14 | $11.56 | $11.72 | $11.56 | $11.63 | $11.63 | 720,900 |
| 2022-04-13 | $11.91 | $11.91 | $11.53 | $11.54 | $11.54 | 1,032,940 |
| 2022-04-12 | $11.60 | $11.87 | $11.40 | $11.86 | $11.86 | 1,417,360 |
| 2022-04-11 | $12.17 | $12.36 | $11.46 | $11.58 | $11.58 | 2,214,360 |
| 2022-04-08 | $12.61 | $12.70 | $12.10 | $12.21 | $12.21 | 1,958,540 |
| 2022-04-07 | $12.91 | $12.91 | $12.56 | $12.59 | $12.59 | 1,540,900 |
| 2022-04-06 | $12.67 | $13.08 | $12.60 | $12.91 | $12.91 | 1,448,960 |
| 2022-04-05 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 0 |
| 2022-04-04 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 0 |
| 2022-04-01 | $12.98 | $12.98 | $12.67 | $12.68 | $12.68 | 1,649,100 |
| 2022-03-31 | $12.99 | $13.17 | $12.87 | $12.93 | $12.93 | 1,587,100 |
| 2022-03-30 | $12.90 | $13.06 | $12.76 | $13.05 | $13.05 | 1,502,010 |
| 2022-03-29 | $13.20 | $13.28 | $12.73 | $12.78 | $12.78 | 2,158,930 |
| 2022-03-28 | $13.07 | $13.29 | $12.80 | $13.18 | $13.18 | 1,433,520 |
| 2022-03-25 | $13.27 | $13.53 | $13.12 | $13.12 | $13.12 | 2,272,940 |
| 2022-03-24 | $13.67 | $13.92 | $13.21 | $13.29 | $13.29 | 3,072,700 |
| 2022-03-23 | $13.60 | $14.10 | $13.52 | $13.76 | $13.76 | 3,749,220 |
| 2022-03-22 | $13.69 | $13.70 | $13.48 | $13.54 | $13.54 | 2,234,420 |
| 2022-03-21 | $13.44 | $13.76 | $13.38 | $13.65 | $13.65 | 3,661,960 |
| 2022-03-18 | $13.49 | $13.50 | $13.25 | $13.42 | $13.42 | 2,465,040 |
| 2022-03-17 | $13.68 | $13.89 | $13.21 | $13.41 | $13.41 | 4,240,380 |
| 2022-03-16 | $13.55 | $13.69 | $12.69 | $13.42 | $13.42 | 5,360,800 |
| 2022-03-15 | $13.43 | $14.04 | $12.95 | $13.28 | $13.28 | 5,322,400 |
| 2022-03-14 | $13.20 | $13.67 | $13.20 | $13.25 | $13.25 | 2,279,780 |
| 2022-03-11 | $13.02 | $13.50 | $12.71 | $13.45 | $13.45 | 3,410,100 |
| 2022-03-10 | $13.67 | $13.67 | $12.98 | $13.10 | $13.10 | 3,667,020 |
| 2022-03-09 | $13.60 | $13.68 | $12.60 | $13.27 | $13.27 | 3,026,940 |
| 2022-03-08 | $14.00 | $14.11 | $13.36 | $13.43 | $13.43 | 3,718,700 |
| 2022-03-07 | $14.11 | $14.39 | $13.72 | $13.99 | $13.99 | 3,365,180 |
| 2022-03-04 | $14.59 | $14.81 | $14.20 | $14.20 | $14.20 | 4,117,540 |
| 2022-03-03 | $14.88 | $14.88 | $14.50 | $14.61 | $14.61 | 4,135,420 |
| 2022-03-02 | $14.42 | $14.87 | $14.42 | $14.83 | $14.83 | 4,961,250 |
| 2022-03-01 | $14.69 | $14.90 | $14.39 | $14.61 | $14.61 | 5,482,660 |
| 2022-02-28 | $14.88 | $14.88 | $14.21 | $14.65 | $14.65 | 6,986,000 |
| 2022-02-25 | $15.55 | $15.84 | $14.70 | $15.32 | $15.32 | 11,069,020 |
| 2022-02-24 | $15.42 | $16.27 | $15.09 | $15.95 | $15.95 | 14,701,060 |
| 2022-02-23 | $15.62 | $16.03 | $15.33 | $15.37 | $15.37 | 14,001,820 |
| 2022-02-22 | $17.04 | $18.26 | $16.04 | $16.04 | $16.04 | 21,345,340 |
| 2022-02-21 | $17.70 | $17.82 | $16.70 | $17.82 | $17.82 | 21,601,210 |
| 2022-02-18 | $14.73 | $16.20 | $14.50 | $16.20 | $16.20 | 13,357,860 |
| 2022-02-17 | $13.39 | $14.73 | $13.26 | $14.73 | $14.73 | 5,063,880 |
| 2022-02-16 | $13.48 | $13.59 | $13.21 | $13.39 | $13.39 | 1,121,520 |
| 2022-02-15 | $12.89 | $13.64 | $12.57 | $13.50 | $13.50 | 1,844,450 |
| 2022-02-14 | $12.81 | $13.09 | $12.67 | $12.91 | $12.91 | 591,610 |
| 2022-02-11 | $13.07 | $13.11 | $12.72 | $12.80 | $12.80 | 917,880 |
| 2022-02-10 | $13.50 | $13.50 | $13.04 | $13.10 | $13.10 | 1,085,300 |
| 2022-02-09 | $13.57 | $13.60 | $13.31 | $13.36 | $13.36 | 823,440 |
| 2022-02-08 | $13.08 | $13.54 | $13.05 | $13.46 | $13.46 | 1,065,620 |
| 2022-02-07 | $13.02 | $13.60 | $12.93 | $13.15 | $13.15 | 1,571,520 |
| 2022-02-04 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2022-02-03 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2022-02-02 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2022-02-01 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2022-01-28 | $12.55 | $13.06 | $12.55 | $12.89 | $12.89 | 928,600 |
| 2022-01-27 | $13.16 | $13.16 | $12.41 | $12.46 | $12.46 | 1,214,020 |
| 2022-01-26 | $12.90 | $13.22 | $12.90 | $13.11 | $13.11 | 808,480 |
| 2022-01-25 | $13.57 | $13.59 | $12.88 | $12.90 | $12.90 | 1,469,420 |
| 2022-01-24 | $13.53 | $13.79 | $13.25 | $13.52 | $13.52 | 1,158,240 |
| 2022-01-21 | $14.00 | $14.20 | $13.40 | $13.40 | $13.40 | 2,081,640 |
| 2022-01-20 | $14.59 | $14.64 | $13.97 | $14.07 | $14.07 | 1,439,500 |
| 2022-01-19 | $13.95 | $14.60 | $13.95 | $14.54 | $14.54 | 1,835,880 |
| 2022-01-18 | $14.63 | $14.69 | $14.05 | $14.15 | $14.15 | 2,156,030 |
| 2022-01-17 | $14.29 | $14.69 | $14.24 | $14.69 | $14.69 | 1,627,540 |
| 2022-01-14 | $14.68 | $14.86 | $14.27 | $14.30 | $14.30 | 2,285,940 |
| 2022-01-13 | $14.67 | $15.07 | $14.46 | $14.79 | $14.79 | 2,573,900 |
| 2022-01-12 | $14.64 | $14.77 | $14.41 | $14.73 | $14.73 | 2,271,060 |
| 2022-01-11 | $14.88 | $14.94 | $14.52 | $14.63 | $14.63 | 2,930,940 |
| 2022-01-10 | $15.08 | $15.20 | $14.80 | $14.97 | $14.97 | 5,210,770 |
| 2022-01-07 | $14.52 | $15.83 | $14.22 | $15.45 | $15.45 | 8,690,010 |
| 2022-01-06 | $13.87 | $15.28 | $13.87 | $14.58 | $14.58 | 6,419,480 |
| 2022-01-05 | $13.96 | $14.11 | $13.68 | $13.89 | $13.89 | 953,490 |
| 2022-01-04 | $13.80 | $13.99 | $13.63 | $13.95 | $13.95 | 1,596,020 |
| 2022-01-03 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2021-12-31 | $13.51 | $13.65 | $13.37 | $13.60 | $13.60 | 563,280 |
| 2021-12-30 | $13.29 | $13.56 | $13.22 | $13.51 | $13.51 | 760,960 |
| 2021-12-29 | $13.41 | $13.44 | $13.13 | $13.32 | $13.32 | 635,600 |
| 2021-12-28 | $13.20 | $13.45 | $13.19 | $13.41 | $13.41 | 516,380 |
| 2021-12-27 | $13.07 | $13.35 | $12.82 | $13.26 | $13.26 | 837,380 |
| 2021-12-24 | $13.48 | $13.63 | $12.93 | $12.99 | $12.99 | 1,564,900 |
| 2021-12-23 | $13.87 | $13.87 | $13.51 | $13.53 | $13.53 | 1,047,200 |
| 2021-12-22 | $13.72 | $13.95 | $13.67 | $13.83 | $13.83 | 889,640 |
| 2021-12-21 | $13.42 | $13.73 | $13.38 | $13.72 | $13.72 | 698,640 |
| 2021-12-20 | $13.63 | $13.69 | $13.40 | $13.42 | $13.42 | 838,850 |
| 2021-12-17 | $13.90 | $13.97 | $13.60 | $13.63 | $13.63 | 969,750 |
| 2021-12-16 | $13.81 | $13.97 | $13.76 | $13.89 | $13.89 | 731,040 |
| 2021-12-15 | $13.73 | $13.89 | $13.65 | $13.80 | $13.80 | 731,920 |
| 2021-12-14 | $13.63 | $13.92 | $13.58 | $13.77 | $13.77 | 1,246,980 |
| 2021-12-13 | $13.74 | $13.80 | $13.57 | $13.62 | $13.62 | 809,680 |
| 2021-12-07 | $13.82 | $13.92 | $13.48 | $13.62 | $13.62 | 945,060 |
| 2021-12-06 | $13.90 | $14.35 | $13.66 | $13.92 | $13.92 | 1,237,460 |
| 2021-12-03 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 1,487,740 |
| 2021-12-02 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 1,273,320 |
| 2021-12-01 | $14.43 | $14.78 | $14.28 | $14.64 | $14.64 | 1,600,240 |
| 2021-11-30 | $14.07 | $14.49 | $14.06 | $14.35 | $14.35 | 1,788,110 |
| 2021-11-29 | $14.30 | $14.30 | $13.95 | $14.07 | $14.07 | 848,420 |
| 2021-11-26 | $14.27 | $14.43 | $14.08 | $14.37 | $14.37 | 1,492,680 |
| 2021-11-25 | $14.15 | $14.48 | $14.02 | $14.27 | $14.27 | 1,463,660 |
| 2021-11-24 | $14.03 | $14.19 | $13.88 | $14.15 | $14.15 | 1,031,440 |
| 2021-11-23 | $13.93 | $14.16 | $13.76 | $14.09 | $14.09 | 1,220,320 |
| 2021-11-22 | $13.90 | $14.04 | $13.70 | $13.93 | $13.93 | 1,174,260 |
| 2021-11-19 | $13.64 | $14.08 | $13.63 | $13.93 | $13.93 | 1,178,480 |
| 2021-11-18 | $14.07 | $14.07 | $13.57 | $13.60 | $13.60 | 1,342,400 |
| 2021-11-17 | $13.92 | $14.10 | $13.88 | $14.08 | $14.08 | 1,119,760 |
| 2021-11-16 | $14.30 | $14.38 | $13.86 | $13.92 | $13.92 | 2,070,300 |
| 2021-11-15 | $14.02 | $14.33 | $13.93 | $14.29 | $14.29 | 2,297,920 |
| 2021-11-12 | $14.14 | $14.33 | $13.90 | $14.08 | $14.08 | 2,485,860 |
| 2021-11-11 | $14.60 | $14.79 | $14.08 | $14.30 | $14.30 | 4,626,050 |
| 2021-11-10 | $14.10 | $14.99 | $13.97 | $14.85 | $14.85 | 7,809,200 |
| 2021-11-09 | $13.15 | $14.34 | $13.14 | $14.34 | $14.34 | 5,007,550 |
| 2021-11-08 | $12.61 | $13.04 | $12.45 | $13.04 | $13.04 | 1,400,000 |
| 2021-11-05 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 1,779,720 |
| 2021-11-04 | $12.33 | $12.52 | $12.31 | $12.44 | $12.44 | 748,000 |
| 2021-11-03 | $12.40 | $12.67 | $12.14 | $12.38 | $12.38 | 1,404,120 |
| 2021-11-02 | $12.93 | $13.07 | $12.29 | $12.33 | $12.33 | 1,504,080 |
| 2021-11-01 | $12.75 | $13.30 | $12.21 | $13.04 | $13.04 | 2,050,600 |
| 2021-10-29 | $12.40 | $12.83 | $12.08 | $12.66 | $12.66 | 1,345,020 |
| 2021-10-28 | $12.95 | $13.02 | $12.60 | $12.66 | $12.66 | 955,840 |
| 2021-10-27 | $13.35 | $13.41 | $12.93 | $12.96 | $12.96 | 806,440 |
| 2021-10-26 | $13.70 | $13.77 | $13.33 | $13.42 | $13.42 | 652,580 |
| 2021-10-25 | $13.59 | $13.89 | $13.30 | $13.72 | $13.72 | 718,880 |
| 2021-10-22 | $13.75 | $13.84 | $13.48 | $13.51 | $13.51 | 878,840 |
| 2021-10-21 | $14.06 | $14.13 | $13.72 | $13.75 | $13.75 | 837,540 |
| 2021-10-20 | $14.30 | $14.30 | $14.00 | $14.01 | $14.01 | 1,088,880 |
| 2021-10-19 | $14.40 | $14.48 | $14.29 | $14.31 | $14.31 | 716,900 |
| 2021-10-18 | $14.71 | $14.74 | $14.30 | $14.40 | $14.40 | 863,080 |
| 2021-10-15 | $14.90 | $15.15 | $14.59 | $14.59 | $14.59 | 779,700 |
| 2021-10-14 | $14.66 | $15.16 | $14.50 | $14.89 | $14.89 | 867,920 |
| 2021-10-13 | $14.90 | $14.90 | $14.30 | $14.74 | $14.74 | 838,640 |
| 2021-10-12 | $15.06 | $15.06 | $14.60 | $14.69 | $14.69 | 1,078,860 |
| 2021-10-11 | $15.35 | $15.45 | $15.00 | $15.06 | $15.06 | 789,900 |
| 2021-10-08 | $15.27 | $15.60 | $15.22 | $15.35 | $15.35 | 848,420 |
| 2021-10-07 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2021-10-06 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2021-09-30 | $14.92 | $15.28 | $14.54 | $15.19 | $15.19 | 1,180,320 |
| 2021-09-29 | $14.79 | $15.36 | $14.60 | $14.70 | $14.70 | 1,203,600 |
| 2021-09-28 | $14.39 | $14.90 | $14.25 | $14.86 | $14.86 | 1,019,170 |
| 2021-09-27 | $14.87 | $14.98 | $14.32 | $14.39 | $14.39 | 1,009,450 |
| 2021-09-24 | $15.30 | $15.35 | $14.76 | $14.87 | $14.87 | 1,449,500 |
| 2021-09-23 | $15.19 | $15.34 | $15.13 | $15.26 | $15.26 | 547,420 |
| 2021-09-22 | $15.27 | $15.40 | $15.03 | $15.11 | $15.11 | 1,352,360 |
| 2021-09-21 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2021-09-20 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2021-09-17 | $15.47 | $15.55 | $15.27 | $15.35 | $15.35 | 734,200 |
| 2021-09-16 | $15.37 | $15.57 | $15.15 | $15.48 | $15.48 | 1,025,220 |
| 2021-09-15 | $15.40 | $15.75 | $15.10 | $15.27 | $15.27 | 1,227,540 |
| 2021-09-14 | $15.72 | $15.96 | $15.21 | $15.49 | $15.49 | 1,640,260 |
| 2021-09-13 | $15.68 | $15.68 | $15.23 | $15.49 | $15.49 | 1,091,650 |
| 2021-09-10 | $15.67 | $15.96 | $15.47 | $15.60 | $15.60 | 1,162,620 |
| 2021-09-09 | $15.85 | $15.90 | $15.54 | $15.55 | $15.55 | 890,940 |
| 2021-09-08 | $15.80 | $15.86 | $15.68 | $15.84 | $15.84 | 1,304,620 |
| 2021-09-07 | $15.81 | $15.93 | $15.71 | $15.77 | $15.77 | 891,910 |
| 2021-09-06 | $15.90 | $15.90 | $15.64 | $15.81 | $15.81 | 812,460 |
| 2021-09-03 | $15.79 | $15.97 | $15.70 | $15.72 | $15.72 | 999,900 |
| 2021-09-02 | $15.86 | $16.09 | $15.64 | $15.81 | $15.81 | 1,208,960 |
| 2021-09-01 | $15.85 | $15.96 | $15.41 | $15.85 | $15.85 | 1,455,410 |
| 2021-08-31 | $15.47 | $15.68 | $15.09 | $15.52 | $15.52 | 853,060 |
| 2021-08-30 | $15.60 | $15.70 | $15.40 | $15.47 | $15.47 | 999,970 |
| 2021-08-27 | $15.78 | $15.84 | $15.56 | $15.72 | $15.72 | 759,980 |
| 2021-08-26 | $16.15 | $16.18 | $15.82 | $15.84 | $15.84 | 935,820 |
| 2021-08-25 | $16.40 | $16.56 | $16.14 | $16.19 | $16.19 | 847,640 |
| 2021-08-24 | $16.42 | $16.60 | $16.26 | $16.40 | $16.40 | 1,469,820 |
| 2021-08-23 | $15.25 | $16.61 | $15.22 | $16.28 | $16.28 | 1,690,540 |
| 2021-08-20 | $15.80 | $15.80 | $15.24 | $15.35 | $15.35 | 1,386,440 |
| 2021-08-19 | $15.97 | $16.25 | $15.76 | $16.09 | $16.09 | 686,220 |
| 2021-08-18 | $15.84 | $15.96 | $15.75 | $15.96 | $15.96 | 564,820 |
| 2021-08-17 | $16.36 | $16.39 | $15.81 | $15.83 | $15.83 | 1,234,000 |
| 2021-08-16 | $16.22 | $16.65 | $16.11 | $16.40 | $16.40 | 1,087,620 |
| 2021-08-13 | $16.25 | $16.38 | $16.05 | $16.23 | $16.23 | 940,120 |
| 2021-08-12 | $16.42 | $16.65 | $16.33 | $16.38 | $16.38 | 1,160,780 |
| 2021-08-11 | $16.77 | $16.84 | $16.00 | $16.55 | $16.55 | 1,029,980 |
| 2021-08-10 | $16.66 | $16.99 | $16.56 | $16.77 | $16.77 | 1,269,580 |
| 2021-08-09 | $16.75 | $16.80 | $16.47 | $16.66 | $16.66 | 1,445,760 |
| 2021-08-06 | $16.51 | $17.09 | $16.26 | $16.81 | $16.81 | 2,119,050 |
| 2021-08-05 | $16.08 | $16.97 | $15.88 | $16.53 | $16.53 | 2,204,840 |
| 2021-08-04 | $15.85 | $16.16 | $15.82 | $16.13 | $16.13 | 1,092,060 |
| 2021-08-03 | $16.21 | $16.41 | $15.90 | $15.95 | $15.95 | 1,539,900 |
| 2021-08-02 | $15.98 | $16.45 | $15.73 | $16.41 | $16.41 | 1,884,350 |
| 2021-07-30 | $16.01 | $16.16 | $15.61 | $16.00 | $16.00 | 1,757,860 |
| 2021-07-29 | $16.20 | $16.92 | $15.91 | $16.30 | $16.30 | 2,460,850 |
| 2021-07-28 | $16.66 | $16.67 | $15.55 | $16.21 | $16.21 | 2,707,790 |
| 2021-07-27 | $17.02 | $17.97 | $16.70 | $16.94 | $16.94 | 5,513,680 |
| 2021-07-26 | $15.57 | $16.52 | $15.02 | $16.52 | $16.52 | 2,554,010 |
| 2021-07-23 | $15.48 | $15.57 | $15.00 | $15.02 | $15.02 | 980,360 |
| 2021-07-22 | $15.49 | $15.58 | $15.22 | $15.44 | $15.44 | 529,840 |
| 2021-07-21 | $15.30 | $15.57 | $15.26 | $15.35 | $15.35 | 699,020 |
| 2021-07-20 | $15.31 | $15.47 | $15.18 | $15.26 | $15.26 | 526,010 |
| 2021-07-19 | $15.63 | $15.63 | $15.00 | $15.45 | $15.45 | 1,017,650 |
| 2021-07-16 | $15.61 | $15.73 | $15.47 | $15.61 | $15.61 | 679,100 |
| 2021-07-15 | $15.91 | $16.02 | $15.54 | $15.58 | $15.58 | 911,220 |
| 2021-07-14 | $16.16 | $16.28 | $15.96 | $15.98 | $15.98 | 592,640 |
| 2021-07-13 | $16.14 | $16.27 | $15.91 | $16.25 | $16.25 | 717,600 |
| 2021-07-12 | $16.16 | $16.34 | $15.96 | $16.18 | $16.18 | 875,060 |
| 2021-07-09 | $16.67 | $16.67 | $15.81 | $16.04 | $16.04 | 2,130,980 |
| 2021-07-08 | $16.71 | $16.80 | $16.65 | $16.67 | $16.67 | 554,320 |
| 2021-07-07 | $16.90 | $16.91 | $16.69 | $16.71 | $16.71 | 666,240 |
| 2021-07-06 | $17.14 | $17.29 | $16.80 | $16.93 | $16.93 | 728,620 |
| 2021-07-05 | $16.75 | $17.17 | $16.61 | $17.14 | $17.14 | 652,960 |
| 2021-07-02 | $16.88 | $16.90 | $16.61 | $16.75 | $16.75 | 624,240 |
| 2021-07-01 | $17.14 | $17.14 | $16.78 | $16.80 | $16.80 | 830,880 |
| 2021-06-30 | $17.33 | $17.47 | $16.96 | $17.08 | $17.08 | 1,063,700 |
| 2021-06-29 | $17.60 | $17.60 | $17.18 | $17.18 | $17.18 | 613,620 |
| 2021-06-28 | $17.55 | $17.55 | $17.38 | $17.53 | $17.53 | 570,200 |
| 2021-06-25 | $17.92 | $17.92 | $17.27 | $17.38 | $17.38 | 1,333,280 |
| 2021-06-24 | $18.09 | $18.10 | $17.84 | $17.89 | $17.89 | 427,600 |
| 2021-06-23 | $18.14 | $18.14 | $17.87 | $17.93 | $17.93 | 700,280 |
| 2021-06-22 | $17.93 | $18.38 | $17.83 | $18.10 | $18.10 | 546,880 |
| 2021-06-21 | $18.04 | $18.23 | $17.88 | $17.93 | $17.93 | 615,090 |
| 2021-06-18 | $17.79 | $18.09 | $17.69 | $18.07 | $18.07 | 431,340 |
| 2021-06-17 | $18.09 | $18.10 | $17.66 | $17.72 | $17.72 | 696,400 |
| 2021-06-16 | $18.16 | $18.35 | $17.93 | $17.99 | $17.99 | 505,160 |
| 2021-06-15 | $18.87 | $18.87 | $18.00 | $18.16 | $18.16 | 1,006,020 |
| 2021-06-14 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 0 |
| 2021-06-11 | $19.19 | $19.45 | $18.82 | $18.87 | $18.87 | 867,800 |
| 2021-06-10 | $19.11 | $19.32 | $18.91 | $19.19 | $19.19 | 1,149,860 |
| 2021-06-09 | $19.03 | $19.22 | $18.90 | $18.92 | $18.92 | 381,040 |
| 2021-06-08 | $18.94 | $19.19 | $18.88 | $19.11 | $19.11 | 553,100 |
| 2021-06-07 | $19.07 | $19.14 | $18.82 | $19.02 | $18.94 | 524,000 |
| 2021-06-04 | $18.83 | $19.23 | $18.68 | $18.95 | $18.87 | 728,200 |
| 2021-06-03 | $19.14 | $19.32 | $18.90 | $18.94 | $18.86 | 807,340 |
| 2021-06-02 | $19.40 | $19.44 | $19.10 | $19.14 | $19.06 | 612,780 |
| 2021-06-01 | $19.39 | $19.70 | $19.14 | $19.42 | $19.34 | 1,073,820 |
| 2021-05-31 | $18.77 | $19.50 | $18.77 | $19.38 | $19.30 | 1,567,140 |
| 2021-05-28 | $19.05 | $19.19 | $18.76 | $18.80 | $18.72 | 945,680 |
| 2021-05-27 | $18.88 | $19.35 | $18.81 | $19.01 | $18.93 | 1,082,460 |
| 2021-05-26 | $18.45 | $18.95 | $18.43 | $18.88 | $18.80 | 911,390 |
| 2021-05-25 | $18.45 | $18.57 | $18.36 | $18.43 | $18.35 | 498,080 |
| 2021-05-24 | $18.43 | $18.66 | $18.34 | $18.48 | $18.40 | 539,980 |
| 2021-05-21 | $18.85 | $18.85 | $18.35 | $18.43 | $18.35 | 1,130,520 |
| 2021-05-20 | $18.80 | $19.85 | $18.52 | $18.92 | $18.84 | 1,620,460 |
| 2021-05-19 | $18.55 | $19.12 | $18.46 | $18.86 | $18.78 | 881,460 |
| 2021-05-18 | $18.56 | $18.70 | $18.30 | $18.53 | $18.45 | 505,040 |
| 2021-05-17 | $18.74 | $18.91 | $18.49 | $18.64 | $18.56 | 691,580 |
| 2021-05-14 | $18.46 | $19.27 | $18.44 | $18.72 | $18.64 | 1,185,500 |
| 2021-05-13 | $18.81 | $19.24 | $18.41 | $18.43 | $18.35 | 816,160 |
| 2021-05-12 | $18.86 | $18.91 | $18.50 | $18.80 | $18.72 | 510,440 |
| 2021-05-11 | $19.10 | $19.34 | $18.88 | $18.91 | $18.83 | 816,080 |
| 2021-05-10 | $18.40 | $19.42 | $18.40 | $19.32 | $19.24 | 1,119,690 |
| 2021-05-07 | $18.60 | $18.96 | $18.14 | $18.59 | $18.51 | 594,960 |
| 2021-05-06 | $18.82 | $18.90 | $18.47 | $18.59 | $18.51 | 625,760 |
| 2021-05-05 | $18.82 | $18.82 | $18.82 | $18.82 | $18.74 | 0 |
| 2021-05-04 | $18.82 | $18.82 | $18.82 | $18.82 | $18.74 | 0 |
| 2021-04-30 | $18.96 | $19.06 | $18.69 | $18.82 | $18.74 | 418,360 |
| 2021-04-29 | $19.04 | $19.30 | $18.84 | $18.86 | $18.78 | 524,200 |
| 2021-04-28 | $18.98 | $19.35 | $18.78 | $19.07 | $18.99 | 649,660 |
| 2021-04-27 | $18.57 | $19.88 | $18.57 | $19.06 | $18.98 | 1,505,360 |
| 2021-04-26 | $19.98 | $20.33 | $19.40 | $19.98 | $19.90 | 1,081,990 |
| 2021-04-23 | $20.11 | $20.54 | $19.69 | $19.90 | $19.82 | 1,249,080 |
| 2021-04-22 | $19.84 | $20.86 | $19.84 | $20.25 | $20.17 | 1,457,130 |
| 2021-04-21 | $20.40 | $20.78 | $19.60 | $20.05 | $19.97 | 2,429,940 |
| 2021-04-20 | $19.17 | $20.30 | $18.85 | $20.04 | $19.96 | 2,562,440 |
| 2021-04-19 | $18.61 | $19.28 | $18.60 | $19.18 | $19.10 | 1,216,550 |
| 2021-04-16 | $18.34 | $18.67 | $18.33 | $18.61 | $18.53 | 628,300 |
| 2021-04-15 | $18.15 | $18.95 | $18.14 | $18.41 | $18.33 | 843,680 |
| 2021-04-14 | $18.19 | $18.40 | $18.14 | $18.29 | $18.21 | 495,980 |
| 2021-04-13 | $17.75 | $18.60 | $17.59 | $18.23 | $18.15 | 971,620 |
| 2021-04-12 | $17.75 | $18.15 | $17.66 | $17.76 | $17.69 | 482,440 |
| 2021-04-09 | $17.96 | $18.10 | $17.72 | $17.86 | $17.79 | 501,260 |
| 2021-04-08 | $18.31 | $18.55 | $17.80 | $17.95 | $17.88 | 866,200 |
| 2021-04-07 | $18.63 | $18.63 | $18.26 | $18.36 | $18.28 | 390,650 |
| 2021-04-06 | $18.68 | $18.87 | $18.43 | $18.51 | $18.43 | 443,330 |
| 2021-04-05 | $18.68 | $18.68 | $18.68 | $18.68 | $18.60 | 0 |
| 2021-04-02 | $17.81 | $18.78 | $17.70 | $18.68 | $18.60 | 1,208,070 |
| 2021-04-01 | $18.05 | $18.05 | $17.76 | $17.84 | $17.77 | 307,880 |
| 2021-03-31 | $17.66 | $18.00 | $17.56 | $17.86 | $17.79 | 386,480 |
| 2021-03-30 | $18.10 | $18.10 | $17.51 | $17.72 | $17.65 | 614,220 |
| 2021-03-29 | $18.09 | $18.24 | $18.00 | $18.10 | $18.02 | 487,100 |
| 2021-03-26 | $18.00 | $18.39 | $17.90 | $18.08 | $18.00 | 497,340 |
| 2021-03-25 | $18.19 | $18.38 | $18.00 | $18.05 | $17.97 | 549,420 |
| 2021-03-24 | $18.50 | $18.90 | $18.10 | $18.19 | $18.11 | 904,300 |
| 2021-03-23 | $19.14 | $19.26 | $18.76 | $18.89 | $18.81 | 807,940 |
| 2021-03-22 | $18.69 | $19.40 | $18.61 | $19.27 | $19.19 | 2,120,640 |
| 2021-03-19 | $18.99 | $19.61 | $18.55 | $19.03 | $18.95 | 2,165,020 |
| 2021-03-18 | $18.45 | $18.48 | $17.92 | $17.95 | $17.88 | 797,700 |
| 2021-03-17 | $18.00 | $18.38 | $18.00 | $18.37 | $18.29 | 341,980 |
| 2021-03-16 | $18.47 | $18.47 | $18.08 | $18.28 | $18.20 | 399,340 |
| 2021-03-15 | $18.25 | $18.31 | $17.90 | $18.11 | $18.03 | 564,160 |
| 2021-03-12 | $18.18 | $18.51 | $17.94 | $18.13 | $18.05 | 439,780 |
| 2021-03-11 | $18.09 | $18.41 | $17.70 | $18.34 | $18.26 | 818,420 |
| 2021-03-10 | $18.55 | $18.80 | $18.20 | $18.23 | $18.15 | 510,460 |
| 2021-03-09 | $19.60 | $19.64 | $17.38 | $18.53 | $18.45 | 877,590 |
| 2021-03-08 | $19.60 | $19.80 | $19.31 | $19.31 | $19.23 | 703,140 |
| 2021-03-05 | $20.54 | $20.54 | $19.55 | $19.61 | $19.53 | 1,037,480 |
| 2021-03-04 | $19.99 | $20.85 | $19.99 | $20.30 | $20.22 | 1,427,540 |
| 2021-03-03 | $20.01 | $20.45 | $19.87 | $19.99 | $19.91 | 807,270 |
| 2021-03-02 | $19.99 | $20.27 | $19.70 | $19.96 | $19.88 | 1,019,280 |
| 2021-03-01 | $18.82 | $20.03 | $18.71 | $19.98 | $19.90 | 1,317,090 |
| 2021-02-26 | $18.10 | $19.16 | $18.00 | $18.83 | $18.75 | 1,102,700 |
| 2021-02-25 | $18.40 | $18.60 | $18.20 | $18.25 | $18.17 | 572,640 |
| 2021-02-24 | $18.53 | $18.80 | $18.40 | $18.40 | $18.32 | 525,820 |
| 2021-02-23 | $19.04 | $19.04 | $18.45 | $18.46 | $18.38 | 673,110 |
| 2021-02-22 | $19.00 | $19.73 | $18.90 | $19.05 | $18.97 | 1,235,540 |
| 2021-02-19 | $18.77 | $18.91 | $18.55 | $18.86 | $18.78 | 706,300 |
| 2021-02-18 | $19.08 | $19.08 | $18.41 | $18.77 | $18.69 | 908,560 |
| 2021-02-17 | $17.97 | $17.97 | $17.97 | $17.97 | $17.90 | 0 |
| 2021-02-16 | $17.97 | $17.97 | $17.97 | $17.97 | $17.90 | 0 |
| 2021-02-15 | $17.97 | $17.97 | $17.97 | $17.97 | $17.90 | 0 |
| 2021-02-12 | $17.97 | $17.97 | $17.97 | $17.97 | $17.90 | 0 |
| 2021-02-11 | $17.97 | $17.97 | $17.97 | $17.97 | $17.90 | 0 |
| 2021-02-10 | $17.31 | $18.08 | $17.25 | $17.97 | $17.90 | 747,140 |
| 2021-02-09 | $17.15 | $17.44 | $16.68 | $17.31 | $17.24 | 604,700 |
| 2021-02-08 | $17.22 | $17.50 | $16.92 | $17.08 | $17.01 | 496,740 |
| 2021-02-05 | $17.25 | $18.05 | $17.14 | $17.22 | $17.15 | 860,980 |
| 2021-02-04 | $17.82 | $18.05 | $16.91 | $17.23 | $17.16 | 1,055,270 |
| 2021-02-03 | $18.55 | $18.55 | $17.91 | $18.00 | $17.92 | 724,220 |
| 2021-02-02 | $18.40 | $18.83 | $18.40 | $18.55 | $18.47 | 494,980 |
| 2021-02-01 | $18.57 | $18.80 | $17.63 | $18.68 | $18.60 | 1,332,270 |
| 2021-01-29 | $20.26 | $20.50 | $18.40 | $18.42 | $18.34 | 2,314,340 |
| 2021-01-28 | $20.86 | $21.15 | $20.42 | $20.44 | $20.35 | 567,920 |
| 2021-01-27 | $20.69 | $21.60 | $20.41 | $20.90 | $20.81 | 770,520 |
| 2021-01-26 | $20.99 | $21.00 | $20.60 | $20.68 | $20.59 | 472,300 |
| 2021-01-25 | $21.62 | $21.65 | $20.90 | $20.90 | $20.81 | 780,140 |
| 2021-01-22 | $21.90 | $21.90 | $21.27 | $21.60 | $21.51 | 729,020 |
| 2021-01-21 | $22.35 | $22.35 | $21.58 | $21.63 | $21.54 | 1,346,520 |
| 2021-01-20 | $22.28 | $22.65 | $21.90 | $22.35 | $22.26 | 1,301,200 |
| 2021-01-19 | $22.51 | $22.73 | $22.02 | $22.32 | $22.23 | 1,610,740 |
| 2021-01-18 | $21.02 | $21.90 | $20.91 | $21.70 | $21.61 | 1,036,340 |
| 2021-01-15 | $20.63 | $21.13 | $20.51 | $21.03 | $20.94 | 695,180 |
| 2021-01-14 | $20.42 | $20.88 | $20.30 | $20.63 | $20.54 | 684,960 |
| 2021-01-13 | $21.11 | $21.13 | $20.40 | $20.42 | $20.33 | 1,059,280 |
| 2021-01-12 | $20.73 | $21.49 | $20.55 | $21.09 | $21.00 | 882,000 |
| 2021-01-11 | $21.44 | $21.65 | $20.61 | $20.73 | $20.64 | 981,300 |
| 2021-01-08 | $21.15 | $21.67 | $20.59 | $21.55 | $21.46 | 894,220 |
| 2021-01-07 | $21.20 | $21.84 | $21.01 | $21.25 | $21.16 | 1,489,520 |
| 2021-01-06 | $22.00 | $22.18 | $21.35 | $21.39 | $21.30 | 2,018,580 |
| 2021-01-05 | $22.49 | $22.64 | $21.99 | $22.07 | $21.98 | 2,009,600 |
| 2021-01-04 | $22.75 | $22.85 | $22.49 | $22.67 | $22.58 | 1,366,430 |
| 2021-01-01 | $22.73 | $22.73 | $22.73 | $22.73 | $22.64 | 0 |
| 2020-12-31 | $22.66 | $23.29 | $22.48 | $22.73 | $22.64 | 1,291,880 |
| 2020-12-30 | $23.71 | $23.71 | $22.45 | $22.66 | $22.57 | 1,548,420 |
| 2020-12-29 | $22.40 | $24.20 | $22.15 | $23.30 | $23.20 | 2,131,770 |
| 2020-12-28 | $22.83 | $23.08 | $22.25 | $22.42 | $22.33 | 1,486,560 |
| 2020-12-25 | $22.55 | $23.11 | $22.05 | $23.08 | $22.98 | 1,471,990 |
| 2020-12-24 | $23.75 | $23.75 | $22.40 | $22.47 | $22.38 | 2,541,810 |
| 2020-12-23 | $23.56 | $24.28 | $23.33 | $23.78 | $23.68 | 1,938,460 |
| 2020-12-22 | $24.38 | $24.64 | $23.49 | $23.55 | $23.45 | 2,365,010 |
| 2020-12-21 | $24.95 | $25.00 | $24.21 | $24.69 | $24.59 | 2,293,080 |
| 2020-12-18 | $24.96 | $25.16 | $24.44 | $24.95 | $24.85 | 2,244,250 |
| 2020-12-17 | $25.16 | $25.35 | $24.62 | $24.95 | $24.85 | 2,699,600 |
| 2020-12-16 | $24.95 | $25.49 | $24.60 | $25.10 | $25.00 | 5,383,970 |
| 2020-12-15 | $22.88 | $25.09 | $22.43 | $25.09 | $24.99 | 5,381,000 |
| 2020-12-14 | $22.31 | $22.93 | $22.04 | $22.81 | $22.71 | 870,940 |
| 2020-12-11 | $24.25 | $24.32 | $22.18 | $22.46 | $22.37 | 2,154,370 |
| 2020-12-10 | $24.10 | $24.60 | $23.80 | $24.18 | $24.08 | 876,920 |
| 2020-12-09 | $24.97 | $25.25 | $24.19 | $24.22 | $24.12 | 1,683,720 |
| 2020-12-08 | $23.78 | $25.28 | $23.68 | $25.11 | $25.01 | 3,327,750 |
| 2020-12-07 | $23.71 | $23.94 | $23.52 | $23.78 | $23.68 | 1,045,140 |
| 2020-12-04 | $23.84 | $23.85 | $23.53 | $23.72 | $23.62 | 949,850 |
| 2020-12-03 | $24.20 | $24.30 | $23.80 | $23.85 | $23.75 | 1,388,820 |
| 2020-12-02 | $24.50 | $24.50 | $24.10 | $24.40 | $24.30 | 1,345,730 |
| 2020-12-01 | $24.60 | $24.77 | $23.88 | $24.34 | $24.24 | 2,488,040 |
| 2020-11-30 | $24.82 | $25.17 | $24.04 | $24.48 | $24.38 | 2,614,640 |
| 2020-11-27 | $24.31 | $25.50 | $23.80 | $25.12 | $25.02 | 4,040,590 |
| 2020-11-26 | $23.90 | $25.40 | $23.47 | $24.80 | $24.70 | 5,022,070 |
| 2020-11-25 | $24.89 | $24.99 | $23.68 | $23.81 | $23.71 | 5,050,890 |
| 2020-11-24 | $22.10 | $24.31 | $21.81 | $24.31 | $24.21 | 5,521,080 |
| 2020-11-23 | $22.11 | $22.21 | $21.91 | $22.10 | $22.01 | 952,840 |
| 2020-11-20 | $22.30 | $22.46 | $22.11 | $22.25 | $22.16 | 692,420 |
| 2020-11-19 | $22.09 | $22.40 | $22.04 | $22.25 | $22.16 | 673,920 |
| 2020-11-18 | $22.24 | $22.34 | $22.07 | $22.24 | $22.15 | 595,620 |
| 2020-11-17 | $22.48 | $22.48 | $21.87 | $22.37 | $22.28 | 805,400 |
| 2020-11-16 | $22.30 | $22.70 | $21.70 | $22.33 | $22.24 | 960,680 |
| 2020-11-13 | $22.18 | $22.18 | $21.74 | $22.00 | $21.91 | 901,960 |
| 2020-11-12 | $22.10 | $22.55 | $22.10 | $22.18 | $22.09 | 607,240 |
| 2020-11-11 | $22.58 | $22.70 | $22.00 | $22.19 | $22.10 | 1,074,560 |
| 2020-11-10 | $22.77 | $22.91 | $22.44 | $22.58 | $22.49 | 1,238,970 |
| 2020-11-09 | $22.31 | $22.99 | $22.05 | $22.85 | $22.75 | 1,837,000 |
| 2020-11-06 | $22.55 | $22.89 | $22.03 | $22.30 | $22.21 | 2,404,540 |
| 2020-11-05 | $21.69 | $22.16 | $21.48 | $22.05 | $21.96 | 1,845,890 |
| 2020-11-04 | $21.50 | $21.69 | $21.17 | $21.61 | $21.52 | 1,319,700 |
| 2020-11-03 | $20.70 | $21.55 | $20.49 | $21.39 | $21.30 | 2,256,150 |
| 2020-11-02 | $20.60 | $20.73 | $20.28 | $20.47 | $20.38 | 1,914,950 |
| 2020-10-30 | $21.63 | $21.99 | $20.28 | $20.32 | $20.24 | 2,219,420 |
| 2020-10-29 | $21.64 | $21.73 | $20.87 | $21.53 | $21.44 | 1,808,700 |
| 2020-10-28 | $22.79 | $22.86 | $21.21 | $21.70 | $21.61 | 1,849,820 |
| 2020-10-27 | $22.60 | $22.98 | $22.59 | $22.79 | $22.69 | 559,960 |
| 2020-10-26 | $23.16 | $23.50 | $22.31 | $22.79 | $22.69 | 676,860 |
| 2020-10-23 | $24.12 | $24.38 | $23.03 | $23.16 | $23.06 | 1,928,200 |
| 2020-10-22 | $24.37 | $24.53 | $23.88 | $24.03 | $23.93 | 782,960 |
| 2020-10-21 | $24.33 | $24.65 | $24.18 | $24.37 | $24.27 | 982,690 |
| 2020-10-20 | $23.50 | $24.56 | $23.47 | $24.48 | $24.38 | 2,142,610 |
| 2020-10-19 | $23.57 | $23.87 | $23.30 | $23.43 | $23.33 | 860,760 |
| 2020-10-16 | $23.68 | $23.88 | $23.49 | $23.57 | $23.47 | 723,020 |
| 2020-10-15 | $24.13 | $24.13 | $23.48 | $23.66 | $23.56 | 1,137,320 |
| 2020-10-14 | $24.52 | $24.55 | $24.07 | $24.13 | $24.03 | 1,039,360 |
| 2020-10-13 | $24.70 | $24.70 | $24.30 | $24.57 | $24.47 | 1,276,980 |
| 2020-10-12 | $24.65 | $24.75 | $24.15 | $24.73 | $24.63 | 2,970,560 |
| 2020-10-09 | $24.72 | $24.88 | $24.24 | $24.50 | $24.40 | 1,480,840 |
| 2020-10-08 | $24.53 | $24.53 | $24.53 | $24.53 | $24.43 | 0 |
| 2020-10-07 | $24.53 | $24.53 | $24.53 | $24.53 | $24.43 | 0 |
| 2020-10-06 | $24.53 | $24.53 | $24.53 | $24.53 | $24.43 | 0 |
| 2020-10-05 | $24.53 | $24.53 | $24.53 | $24.53 | $24.43 | 0 |
| 2020-10-02 | $24.53 | $24.53 | $24.53 | $24.53 | $24.43 | 0 |
| 2020-10-01 | $24.53 | $24.53 | $24.53 | $24.53 | $24.43 | 0 |
| 2020-09-30 | $23.56 | $24.73 | $23.53 | $24.53 | $24.43 | 2,052,920 |
| 2020-09-29 | $23.30 | $23.81 | $23.15 | $23.60 | $23.50 | 566,660 |
| 2020-09-28 | $23.48 | $23.77 | $23.15 | $23.28 | $23.18 | 766,700 |
| 2020-09-25 | $23.97 | $24.24 | $23.21 | $23.40 | $23.30 | 1,024,540 |
| 2020-09-24 | $24.68 | $24.68 | $23.88 | $23.99 | $23.89 | 1,055,260 |
| 2020-09-23 | $24.99 | $25.88 | $24.50 | $24.70 | $24.60 | 2,067,760 |
| 2020-09-22 | $24.05 | $26.00 | $23.80 | $25.00 | $24.90 | 3,538,610 |
| 2020-09-21 | $24.50 | $24.57 | $24.09 | $24.17 | $24.07 | 1,268,860 |
| 2020-09-18 | $23.55 | $25.19 | $23.30 | $24.51 | $24.41 | 2,939,040 |
| 2020-09-17 | $23.55 | $23.62 | $23.00 | $23.58 | $23.48 | 1,796,960 |
| 2020-09-16 | $23.49 | $23.78 | $23.20 | $23.41 | $23.31 | 1,209,600 |
| 2020-09-15 | $24.16 | $24.16 | $23.06 | $23.55 | $23.45 | 2,495,170 |
| 2020-09-14 | $25.20 | $25.46 | $23.85 | $24.19 | $24.09 | 2,536,260 |
| 2020-09-11 | $25.26 | $25.48 | $24.35 | $25.10 | $25.00 | 1,570,040 |
| 2020-09-10 | $26.20 | $26.40 | $25.01 | $25.21 | $25.10 | 1,147,520 |
| 2020-09-09 | $26.19 | $26.24 | $25.87 | $25.93 | $25.82 | 1,170,540 |
| 2020-09-08 | $26.70 | $26.98 | $26.16 | $26.26 | $26.15 | 1,399,600 |
| 2020-09-07 | $27.68 | $27.68 | $26.58 | $26.81 | $26.70 | 1,360,570 |
| 2020-09-04 | $26.58 | $27.69 | $26.08 | $27.45 | $27.34 | 1,359,950 |
| 2020-09-03 | $27.51 | $27.58 | $26.85 | $26.88 | $26.77 | 1,438,900 |
| 2020-09-02 | $27.16 | $27.65 | $27.16 | $27.43 | $27.32 | 1,295,980 |
| 2020-09-01 | $27.66 | $27.70 | $27.13 | $27.30 | $27.19 | 1,336,320 |
| 2020-08-31 | $28.02 | $28.20 | $27.70 | $27.87 | $27.75 | 1,422,030 |
| 2020-08-28 | $27.80 | $28.27 | $27.62 | $27.90 | $27.78 | 1,240,460 |
| 2020-08-27 | $27.46 | $27.88 | $27.12 | $27.83 | $27.71 | 1,576,710 |
| 2020-08-26 | $28.00 | $28.00 | $27.00 | $27.44 | $27.33 | 2,473,490 |
| 2020-08-25 | $29.30 | $29.58 | $27.81 | $28.00 | $27.88 | 5,942,230 |
| 2020-08-24 | $30.94 | $31.10 | $29.55 | $30.86 | $30.73 | 3,158,900 |
| 2020-08-21 | $30.30 | $32.32 | $30.12 | $30.72 | $30.59 | 4,436,210 |
| 2020-08-20 | $30.30 | $31.36 | $29.32 | $29.53 | $29.41 | 4,632,640 |
| 2020-08-19 | $29.84 | $32.50 | $29.80 | $31.05 | $30.92 | 7,883,900 |
| 2020-08-18 | $29.06 | $30.18 | $28.84 | $29.83 | $29.71 | 2,920,090 |
| 2020-08-17 | $28.66 | $28.99 | $28.38 | $28.95 | $28.83 | 1,960,310 |
| 2020-08-14 | $27.80 | $29.22 | $27.60 | $28.66 | $28.54 | 2,467,000 |
| 2020-08-13 | $27.99 | $28.15 | $27.36 | $27.55 | $27.44 | 1,497,740 |
| 2020-08-12 | $28.82 | $28.88 | $26.99 | $27.94 | $27.82 | 2,864,920 |
| 2020-08-11 | $29.54 | $29.77 | $28.88 | $28.95 | $28.83 | 1,886,550 |
| 2020-08-10 | $29.00 | $29.91 | $28.81 | $29.43 | $29.31 | 1,964,180 |
| 2020-08-07 | $29.81 | $30.29 | $28.66 | $29.02 | $28.90 | 2,134,910 |
| 2020-08-06 | $30.26 | $30.50 | $29.05 | $29.91 | $29.79 | 2,771,310 |
| 2020-08-05 | $29.00 | $30.30 | $28.36 | $30.23 | $30.10 | 4,286,690 |
| 2020-08-04 | $29.00 | $29.05 | $28.05 | $28.50 | $28.38 | 1,855,860 |
| 2020-08-03 | $27.44 | $29.18 | $27.43 | $28.74 | $28.62 | 3,406,220 |
| 2020-07-31 | $27.00 | $27.67 | $26.91 | $27.44 | $27.33 | 1,663,950 |
| 2020-07-30 | $27.45 | $27.78 | $27.13 | $27.19 | $27.08 | 1,346,200 |
| 2020-07-29 | $26.80 | $27.48 | $26.41 | $27.41 | $27.30 | 1,560,020 |
| 2020-07-28 | $26.37 | $28.00 | $26.37 | $26.90 | $26.79 | 2,191,300 |
| 2020-07-27 | $27.48 | $27.84 | $25.99 | $26.14 | $26.03 | 3,448,220 |
| 2020-07-24 | $29.11 | $29.16 | $27.45 | $27.48 | $27.37 | 2,464,590 |
| 2020-07-23 | $29.00 | $29.50 | $28.20 | $29.12 | $29.00 | 2,293,240 |
| 2020-07-22 | $29.49 | $29.77 | $29.01 | $29.33 | $29.21 | 2,238,710 |
| 2020-07-21 | $29.64 | $30.00 | $29.01 | $29.30 | $29.18 | 2,753,770 |
| 2020-07-20 | $28.90 | $29.41 | $28.50 | $29.41 | $29.29 | 2,609,270 |
| 2020-07-17 | $30.05 | $30.50 | $28.00 | $28.90 | $28.78 | 3,981,590 |
| 2020-07-16 | $31.45 | $32.03 | $30.00 | $30.05 | $29.92 | 2,761,500 |
| 2020-07-15 | $32.46 | $32.87 | $31.30 | $31.62 | $31.49 | 3,157,420 |
| 2020-07-14 | $32.80 | $33.39 | $31.90 | $32.70 | $32.56 | 3,644,870 |
| 2020-07-13 | $32.10 | $32.99 | $31.76 | $32.78 | $32.64 | 3,533,320 |
| 2020-07-10 | $32.60 | $32.79 | $31.71 | $31.95 | $31.82 | 3,945,010 |
| 2020-07-09 | $30.98 | $33.15 | $30.58 | $32.95 | $32.81 | 6,251,040 |
| 2020-07-08 | $31.00 | $31.84 | $30.60 | $31.10 | $30.97 | 3,200,020 |
| 2020-07-07 | $43.13 | $44.25 | $43.13 | $43.45 | $30.81 | 2,800,100 |
| 2020-07-06 | $41.31 | $42.55 | $41.31 | $42.40 | $30.07 | 2,603,480 |
| 2020-07-03 | $40.30 | $41.17 | $40.10 | $41.08 | $29.13 | 2,030,020 |
| 2020-07-02 | $39.41 | $40.75 | $39.41 | $40.40 | $28.65 | 1,969,590 |
| 2020-07-01 | $39.49 | $39.65 | $38.96 | $39.39 | $27.94 | 1,467,880 |
| 2020-06-30 | $39.89 | $40.22 | $39.03 | $39.31 | $27.88 | 2,333,280 |
| 2020-06-29 | $40.98 | $41.31 | $39.55 | $39.61 | $28.09 | 1,673,560 |
| 2020-06-26 | $40.91 | $40.91 | $40.91 | $40.91 | $29.01 | 0 |
| 2020-06-25 | $40.91 | $40.91 | $40.91 | $40.91 | $29.01 | 0 |
| 2020-06-24 | $41.69 | $41.98 | $40.73 | $40.91 | $29.01 | 1,186,000 |
| 2020-06-23 | $41.30 | $42.92 | $41.02 | $41.92 | $29.73 | 1,737,500 |
| 2020-06-22 | $40.27 | $42.67 | $40.27 | $41.98 | $29.77 | 2,001,020 |
| 2020-06-19 | $40.32 | $40.65 | $40.00 | $40.17 | $28.49 | 893,050 |
| 2020-06-18 | $39.93 | $40.50 | $39.73 | $40.49 | $28.72 | 660,430 |
| 2020-06-17 | $40.00 | $40.30 | $39.71 | $39.95 | $28.33 | 624,140 |
| 2020-06-16 | $39.56 | $40.46 | $39.56 | $39.90 | $28.30 | 606,400 |
| 2020-06-15 | $40.40 | $40.41 | $39.28 | $39.28 | $27.86 | 1,104,180 |
| 2020-06-12 | $39.63 | $40.60 | $39.55 | $40.36 | $28.62 | 756,320 |
| 2020-06-11 | $40.66 | $41.15 | $40.20 | $40.56 | $28.76 | 1,124,680 |
| 2020-06-10 | $41.19 | $41.20 | $40.46 | $40.63 | $28.81 | 799,200 |
| 2020-06-09 | $41.37 | $41.38 | $40.64 | $41.10 | $29.15 | 780,600 |
| 2020-06-08 | $41.37 | $42.41 | $41.10 | $41.56 | $29.47 | 1,077,350 |
| 2020-06-05 | $41.57 | $41.57 | $40.90 | $41.02 | $29.09 | 844,480 |
| 2020-06-04 | $42.25 | $42.56 | $41.65 | $41.66 | $29.54 | 815,880 |
| 2020-06-03 | $43.15 | $43.15 | $42.14 | $42.50 | $30.14 | 1,010,550 |
| 2020-06-02 | $42.70 | $43.35 | $41.90 | $42.42 | $30.08 | 1,044,280 |
| 2020-06-01 | $41.69 | $43.46 | $41.69 | $43.00 | $30.50 | 927,970 |
| 2020-05-29 | $41.08 | $42.16 | $40.86 | $41.90 | $29.72 | 692,330 |
| 2020-05-28 | $41.44 | $42.08 | $40.50 | $41.56 | $29.47 | 665,400 |
| 2020-05-27 | $42.00 | $42.69 | $41.36 | $41.44 | $29.39 | 696,000 |
| 2020-05-26 | $41.26 | $42.19 | $41.26 | $42.11 | $29.86 | 603,770 |
| 2020-05-25 | $42.29 | $42.30 | $41.01 | $41.11 | $29.15 | 896,030 |
| 2020-05-22 | $43.03 | $43.48 | $41.85 | $42.28 | $29.98 | 994,080 |
| 2020-05-21 | $44.00 | $44.23 | $43.17 | $43.23 | $30.66 | 794,000 |
| 2020-05-20 | $45.00 | $45.28 | $43.37 | $43.76 | $31.03 | 1,341,210 |
| 2020-05-19 | $45.46 | $45.46 | $44.75 | $44.87 | $31.82 | 771,560 |
| 2020-05-18 | $46.28 | $46.28 | $44.88 | $44.95 | $31.88 | 1,190,370 |
| 2020-05-15 | $46.20 | $46.60 | $45.51 | $46.28 | $32.82 | 1,030,950 |
| 2020-05-14 | $46.25 | $47.17 | $46.00 | $46.06 | $32.67 | 1,049,820 |
| 2020-05-13 | $45.80 | $46.87 | $45.25 | $46.74 | $33.15 | 1,589,510 |
| 2020-05-12 | $46.09 | $46.34 | $44.55 | $45.69 | $32.40 | 1,252,500 |
| 2020-05-11 | $47.55 | $47.55 | $45.40 | $45.43 | $32.22 | 1,484,600 |
| 2020-05-08 | $46.22 | $47.59 | $45.86 | $46.72 | $33.13 | 1,696,600 |
| 2020-05-07 | $46.02 | $46.94 | $45.13 | $45.17 | $32.03 | 1,410,190 |
| 2020-05-06 | $45.24 | $46.10 | $44.99 | $45.90 | $32.55 | 1,348,290 |
| 2020-05-05 | $45.94 | $45.94 | $45.94 | $45.94 | $32.58 | 0 |
| 2020-05-04 | $45.94 | $45.94 | $45.94 | $45.94 | $32.58 | 0 |
| 2020-05-01 | $45.94 | $45.94 | $45.94 | $45.94 | $32.58 | 0 |
| 2020-04-30 | $44.07 | $46.10 | $43.97 | $45.94 | $32.58 | 1,460,780 |
| 2020-04-29 | $43.03 | $44.64 | $42.90 | $44.07 | $31.25 | 920,390 |
| 2020-04-28 | $42.61 | $44.30 | $40.80 | $43.63 | $30.94 | 1,069,210 |
| 2020-04-27 | $43.63 | $43.78 | $42.30 | $43.00 | $30.50 | 749,860 |
| 2020-04-24 | $45.08 | $45.10 | $43.50 | $43.63 | $30.94 | 977,630 |
| 2020-04-23 | $46.00 | $46.50 | $44.60 | $44.68 | $31.69 | 1,546,800 |
| 2020-04-22 | $46.60 | $46.78 | $45.57 | $46.36 | $32.88 | 1,510,230 |
| 2020-04-21 | $44.10 | $46.70 | $44.09 | $46.69 | $33.11 | 1,903,080 |
| 2020-04-20 | $44.04 | $44.89 | $43.61 | $44.10 | $31.28 | 793,100 |
| 2020-04-17 | $44.35 | $44.91 | $43.92 | $44.04 | $31.23 | 831,820 |
| 2020-04-16 | $43.98 | $44.27 | $43.00 | $43.85 | $31.10 | 765,230 |
| 2020-04-15 | $44.48 | $45.08 | $43.96 | $43.99 | $31.20 | 599,500 |
| 2020-04-14 | $43.26 | $44.49 | $43.00 | $44.49 | $31.55 | 769,780 |
| 2020-04-13 | $44.03 | $44.30 | $42.97 | $43.17 | $30.62 | 668,730 |
| 2020-04-10 | $46.40 | $46.40 | $43.60 | $44.03 | $31.23 | 1,017,500 |
| 2020-04-09 | $46.66 | $46.88 | $45.88 | $46.38 | $32.89 | 809,380 |
| 2020-04-08 | $47.18 | $47.31 | $46.18 | $46.28 | $32.82 | 1,108,620 |
| 2020-04-07 | $47.98 | $48.30 | $46.73 | $47.49 | $33.68 | 1,285,470 |
| 2020-04-06 | $47.09 | $47.09 | $47.09 | $47.09 | $33.40 | 0 |
| 2020-04-03 | $47.01 | $47.86 | $46.66 | $47.09 | $33.40 | 1,103,200 |
| 2020-04-02 | $45.25 | $47.58 | $44.67 | $47.38 | $33.60 | 1,494,500 |
| 2020-04-01 | $44.82 | $45.85 | $43.60 | $45.49 | $32.26 | 1,085,400 |
| 2020-03-31 | $45.41 | $45.88 | $44.41 | $45.00 | $31.91 | 1,303,100 |
| 2020-03-30 | $47.00 | $47.14 | $44.50 | $45.65 | $32.37 | 2,272,310 |
| 2020-03-27 | $45.91 | $48.98 | $45.89 | $48.21 | $34.19 | 3,231,860 |
| 2020-03-26 | $44.70 | $45.59 | $44.31 | $44.94 | $31.87 | 1,415,040 |
| 2020-03-25 | $44.57 | $45.27 | $44.18 | $45.18 | $32.04 | 1,564,200 |
| 2020-03-24 | $43.43 | $43.98 | $42.15 | $43.61 | $30.93 | 1,495,360 |
| 2020-03-23 | $41.92 | $44.19 | $41.66 | $42.74 | $30.31 | 1,604,800 |
| 2020-03-20 | $43.02 | $43.59 | $42.00 | $43.49 | $30.84 | 1,281,500 |
| 2020-03-19 | $41.17 | $42.87 | $40.44 | $42.50 | $30.14 | 2,053,540 |
| 2020-03-18 | $43.66 | $44.16 | $41.27 | $41.27 | $29.27 | 2,158,700 |
| 2020-03-17 | $44.06 | $44.22 | $41.04 | $42.89 | $30.42 | 2,232,080 |
| 2020-03-16 | $48.08 | $48.38 | $43.20 | $43.23 | $30.66 | 3,136,120 |
| 2020-03-13 | $46.00 | $48.85 | $45.67 | $47.93 | $33.99 | 2,863,800 |
| 2020-03-12 | $49.18 | $50.70 | $48.21 | $48.87 | $34.66 | 2,090,200 |
| 2020-03-11 | $52.98 | $54.72 | $50.01 | $50.21 | $35.61 | 3,232,720 |
| 2020-03-10 | $48.72 | $52.46 | $47.00 | $52.46 | $37.20 | 4,765,600 |
| 2020-03-09 | $49.26 | $52.30 | $49.00 | $49.72 | $35.26 | 3,699,700 |
| 2020-03-06 | $53.50 | $55.00 | $50.50 | $50.69 | $35.95 | 6,359,860 |
| 2020-03-05 | $48.00 | $51.70 | $47.65 | $51.70 | $36.67 | 4,361,560 |
| 2020-03-04 | $46.00 | $48.00 | $45.60 | $47.00 | $33.33 | 2,623,720 |
| 2020-03-03 | $48.34 | $49.98 | $45.88 | $46.80 | $33.19 | 3,661,490 |
| 2020-03-02 | $47.10 | $47.97 | $44.93 | $47.20 | $33.47 | 3,780,340 |
| 2020-02-28 | $46.00 | $48.90 | $45.22 | $46.20 | $32.76 | 3,030,510 |
| 2020-02-27 | $50.17 | $51.00 | $47.67 | $48.15 | $34.15 | 2,896,640 |
| 2020-02-26 | $49.05 | $52.43 | $48.89 | $49.26 | $34.93 | 2,915,100 |
| 2020-02-25 | $48.60 | $50.80 | $46.65 | $49.88 | $35.37 | 3,058,860 |
| 2020-02-24 | $48.40 | $51.00 | $47.21 | $50.01 | $35.47 | 3,203,920 |
| 2020-02-21 | $46.93 | $48.80 | $46.93 | $47.51 | $33.69 | 2,115,980 |
| 2020-02-20 | $47.80 | $47.98 | $46.33 | $47.48 | $33.67 | 2,487,490 |
| 2020-02-19 | $46.50 | $48.25 | $44.26 | $47.50 | $33.69 | 4,230,060 |
| 2020-02-18 | $42.30 | $46.19 | $41.99 | $46.19 | $32.76 | 4,246,970 |
| 2020-02-17 | $41.79 | $42.16 | $40.38 | $41.99 | $29.78 | 2,801,160 |
| 2020-02-14 | $40.58 | $41.11 | $40.28 | $40.89 | $29.00 | 1,346,730 |
| 2020-02-13 | $41.55 | $42.19 | $40.23 | $40.61 | $28.80 | 2,091,180 |
| 2020-02-12 | $41.00 | $41.89 | $40.33 | $41.81 | $29.65 | 1,753,340 |
| 2020-02-11 | $41.00 | $41.56 | $40.88 | $41.22 | $29.23 | 1,162,420 |
| 2020-02-10 | $40.68 | $41.80 | $40.35 | $40.91 | $29.01 | 1,395,180 |
| 2020-02-07 | $41.89 | $42.53 | $38.67 | $41.50 | $29.43 | 1,456,660 |
| 2020-02-06 | $41.37 | $42.33 | $40.80 | $41.90 | $29.72 | 2,113,640 |
| 2020-02-05 | $40.84 | $43.98 | $40.30 | $42.20 | $29.93 | 1,701,930 |
| 2020-02-04 | $37.90 | $43.50 | $37.90 | $40.78 | $28.92 | 2,103,640 |
| 2020-02-03 | $42.03 | $42.03 | $42.03 | $42.03 | $29.81 | 155,300 |
| 2020-01-31 | $46.70 | $46.70 | $46.70 | $46.70 | $33.12 | 0 |
| 2020-01-30 | $46.70 | $46.70 | $46.70 | $46.70 | $33.12 | 0 |
| 2020-01-29 | $46.70 | $46.70 | $46.70 | $46.70 | $33.12 | 0 |
| 2020-01-28 | $46.70 | $46.70 | $46.70 | $46.70 | $33.12 | 0 |
| 2020-01-27 | $46.70 | $46.70 | $46.70 | $46.70 | $33.12 | 0 |
| 2020-01-24 | $46.70 | $46.70 | $46.70 | $46.70 | $33.12 | 0 |
| 2020-01-23 | $46.58 | $49.28 | $45.27 | $46.70 | $33.12 | 2,088,920 |
| 2020-01-22 | $47.80 | $48.33 | $46.31 | $47.35 | $33.58 | 1,191,300 |
| 2020-01-21 | $49.50 | $49.50 | $47.25 | $47.80 | $33.90 | 1,447,650 |
| 2020-01-20 | $47.20 | $49.66 | $46.96 | $48.99 | $34.74 | 1,447,900 |
| 2020-01-17 | $47.99 | $49.21 | $47.15 | $47.48 | $33.67 | 1,502,710 |
| 2020-01-16 | $47.15 | $47.60 | $46.56 | $47.09 | $33.40 | 1,228,200 |
| 2020-01-15 | $46.90 | $47.59 | $46.33 | $47.24 | $33.50 | 1,106,000 |
| 2020-01-14 | $46.90 | $47.49 | $45.90 | $46.76 | $33.16 | 1,267,550 |
| 2020-01-13 | $45.85 | $47.40 | $44.79 | $47.01 | $33.34 | 1,645,790 |
| 2020-01-10 | $45.50 | $46.05 | $44.81 | $45.66 | $32.38 | 1,451,520 |
| 2020-01-09 | $44.37 | $45.67 | $44.36 | $45.10 | $31.98 | 1,122,140 |
| 2020-01-08 | $44.03 | $44.72 | $43.60 | $44.27 | $31.40 | 1,560,470 |
| 2020-01-07 | $44.06 | $44.43 | $43.48 | $44.03 | $31.23 | 1,135,760 |
| 2020-01-06 | $43.40 | $44.55 | $43.04 | $44.07 | $31.25 | 1,642,780 |
| 2020-01-03 | $42.39 | $44.09 | $42.39 | $43.70 | $30.99 | 1,974,290 |
| 2020-01-02 | $41.20 | $42.35 | $41.20 | $42.32 | $30.01 | 1,091,250 |
| 2020-01-01 | $41.20 | $41.20 | $41.20 | $41.20 | $29.22 | 0 |
| 2019-12-31 | $41.06 | $42.09 | $40.56 | $41.20 | $29.22 | 1,172,400 |
| 2019-12-30 | $40.92 | $41.10 | $40.10 | $40.70 | $28.86 | 930,780 |
| 2019-12-27 | $42.38 | $42.60 | $40.70 | $40.89 | $29.00 | 1,157,940 |
| 2019-12-26 | $42.30 | $42.58 | $41.46 | $41.97 | $29.76 | 656,000 |
| 2019-12-25 | $42.27 | $42.64 | $41.39 | $41.94 | $29.74 | 1,011,000 |
| 2019-12-24 | $41.20 | $42.25 | $40.28 | $42.16 | $29.90 | 880,580 |
| 2019-12-23 | $42.01 | $42.53 | $40.89 | $40.91 | $29.01 | 1,241,540 |
| 2019-12-20 | $43.46 | $43.74 | $42.28 | $42.78 | $30.34 | 1,030,320 |
| 2019-12-19 | $43.93 | $44.42 | $43.31 | $43.50 | $30.85 | 1,052,220 |
| 2019-12-18 | $44.50 | $44.69 | $43.60 | $43.69 | $30.98 | 1,900,120 |
| 2019-12-17 | $44.98 | $45.40 | $44.22 | $45.03 | $31.93 | 1,925,180 |
| 2019-12-16 | $43.56 | $45.60 | $42.76 | $45.01 | $31.92 | 1,738,990 |
| 2019-12-13 | $42.39 | $42.96 | $41.50 | $42.46 | $30.11 | 788,300 |
| 2019-12-12 | $42.99 | $42.99 | $41.88 | $41.91 | $29.72 | 692,300 |
| 2019-12-11 | $43.09 | $43.48 | $41.99 | $42.35 | $30.03 | 739,300 |
| 2019-12-10 | $42.07 | $43.32 | $41.93 | $42.72 | $30.30 | 835,170 |
| 2019-12-09 | $42.05 | $42.75 | $41.70 | $42.07 | $29.84 | 664,890 |
| 2019-12-06 | $41.71 | $42.60 | $41.71 | $42.05 | $29.82 | 1,153,330 |
| 2019-12-05 | $39.67 | $42.08 | $39.67 | $41.97 | $29.76 | 1,334,690 |
| 2019-12-04 | $39.02 | $40.76 | $38.60 | $40.15 | $28.47 | 1,055,330 |
| 2019-12-03 | $39.00 | $39.37 | $38.52 | $39.18 | $27.79 | 624,860 |
| 2019-12-02 | $40.48 | $40.76 | $38.81 | $39.30 | $27.87 | 980,430 |
| 2019-11-29 | $39.51 | $40.66 | $39.51 | $39.95 | $28.33 | 1,164,300 |
| 2019-11-28 | $38.80 | $41.16 | $38.41 | $40.03 | $28.39 | 1,626,580 |
| 2019-11-27 | $38.30 | $39.50 | $38.13 | $38.62 | $27.39 | 956,170 |
| 2019-11-26 | $38.92 | $39.77 | $38.20 | $38.33 | $27.18 | 1,231,420 |
| 2019-11-25 | $39.58 | $40.50 | $38.65 | $39.23 | $27.82 | 1,044,450 |
| 2019-11-22 | $41.64 | $41.88 | $39.51 | $39.56 | $28.06 | 1,693,640 |
| 2019-11-21 | $42.80 | $43.30 | $40.80 | $41.90 | $29.72 | 1,639,750 |
| 2019-11-20 | $43.79 | $44.09 | $42.42 | $42.80 | $30.35 | 1,224,100 |
| 2019-11-19 | $43.98 | $44.50 | $43.30 | $43.98 | $31.19 | 1,046,960 |
| 2019-11-18 | $45.12 | $45.74 | $43.45 | $43.74 | $31.02 | 1,263,470 |
| 2019-11-15 | $44.22 | $46.29 | $44.22 | $45.50 | $32.27 | 1,597,620 |
| 2019-11-14 | $43.92 | $44.86 | $43.60 | $44.67 | $31.68 | 857,400 |
| 2019-11-13 | $43.72 | $44.20 | $42.35 | $43.93 | $31.15 | 710,700 |
| 2019-11-12 | $43.31 | $43.31 | $42.06 | $42.95 | $30.46 | 861,970 |
| 2019-11-11 | $43.17 | $44.11 | $43.10 | $43.70 | $30.99 | 731,620 |
| 2019-11-08 | $44.20 | $45.15 | $43.38 | $43.98 | $31.19 | 1,044,190 |
| 2019-11-07 | $43.32 | $43.90 | $41.80 | $43.30 | $30.71 | 648,670 |
| 2019-11-06 | $44.15 | $44.28 | $42.88 | $43.88 | $31.12 | 745,310 |
| 2019-11-05 | $45.50 | $45.50 | $43.60 | $44.01 | $31.21 | 931,300 |
| 2019-11-04 | $44.37 | $46.00 | $44.28 | $44.53 | $31.58 | 1,071,950 |
| 2019-11-01 | $43.64 | $44.46 | $43.11 | $43.66 | $30.96 | 1,198,160 |
| 2019-10-31 | $46.65 | $46.65 | $43.30 | $44.00 | $31.20 | 1,927,090 |
| 2019-10-30 | $45.71 | $47.49 | $45.48 | $46.08 | $32.68 | 1,435,460 |
| 2019-10-29 | $48.50 | $49.00 | $45.18 | $45.92 | $32.57 | 2,769,120 |
| 2019-10-28 | $46.90 | $50.40 | $46.70 | $50.20 | $35.60 | 2,088,340 |
| 2019-10-25 | $46.25 | $47.23 | $46.18 | $46.93 | $33.28 | 808,880 |
| 2019-10-24 | $46.48 | $47.20 | $45.00 | $46.65 | $33.08 | 1,312,190 |
| 2019-10-23 | $45.90 | $46.73 | $45.71 | $46.51 | $32.98 | 1,200,800 |
| 2019-10-22 | $44.88 | $46.27 | $44.36 | $46.00 | $32.62 | 1,122,250 |
| 2019-10-21 | $44.76 | $46.30 | $44.00 | $45.18 | $32.04 | 1,114,500 |
| 2019-10-18 | $46.09 | $46.45 | $44.38 | $44.79 | $31.76 | 1,477,110 |
| 2019-10-17 | $46.26 | $46.50 | $44.85 | $46.48 | $32.96 | 1,633,970 |
| 2019-10-16 | $46.30 | $47.80 | $45.20 | $45.50 | $32.27 | 1,869,320 |
| 2019-10-15 | $48.60 | $48.99 | $44.45 | $46.70 | $33.12 | 3,661,860 |
| 2019-10-14 | $47.16 | $48.66 | $46.20 | $47.56 | $33.73 | 2,242,350 |
| 2019-10-11 | $46.42 | $47.18 | $45.12 | $46.54 | $33.01 | 2,945,660 |
| 2019-10-10 | $43.01 | $46.04 | $42.59 | $46.04 | $32.65 | 3,678,150 |
| 2019-10-09 | $41.96 | $42.38 | $41.07 | $41.85 | $29.68 | 890,340 |
| 2019-10-08 | $43.40 | $44.82 | $41.10 | $41.96 | $29.76 | 1,715,030 |
| 2019-10-07 | $43.20 | $43.20 | $43.20 | $43.20 | $30.64 | 0 |
| 2019-10-04 | $43.20 | $43.20 | $43.20 | $43.20 | $30.64 | 0 |
| 2019-10-03 | $43.20 | $43.20 | $43.20 | $43.20 | $30.64 | 0 |
| 2019-10-02 | $43.20 | $43.20 | $43.20 | $43.20 | $30.64 | 0 |
| 2019-10-01 | $43.20 | $43.20 | $43.20 | $43.20 | $30.64 | 0 |
| 2019-09-30 | $42.50 | $43.25 | $40.04 | $43.20 | $30.64 | 1,139,890 |
| 2019-09-27 | $41.75 | $42.38 | $40.32 | $42.30 | $30.00 | 1,458,150 |
| 2019-09-26 | $42.71 | $42.89 | $39.30 | $40.98 | $29.06 | 1,564,880 |
| 2019-09-25 | $42.96 | $43.58 | $42.44 | $42.50 | $30.14 | 780,720 |
| 2019-09-24 | $43.24 | $43.86 | $42.36 | $43.00 | $30.50 | 1,316,910 |
| 2019-09-23 | $43.70 | $43.92 | $42.20 | $43.45 | $30.81 | 1,664,870 |
| 2019-09-20 | $41.57 | $44.48 | $41.40 | $43.50 | $30.85 | 2,932,390 |
| 2019-09-19 | $41.00 | $42.09 | $40.86 | $41.51 | $29.44 | 1,121,640 |
| 2019-09-18 | $41.49 | $41.89 | $40.59 | $40.70 | $28.86 | 886,380 |
| 2019-09-17 | $42.56 | $42.68 | $40.68 | $41.00 | $29.08 | 933,870 |
| 2019-09-16 | $42.68 | $43.40 | $41.55 | $42.00 | $29.79 | 894,480 |
| 2019-09-13 | $42.34 | $42.34 | $42.34 | $42.34 | $30.03 | 0 |
| 2019-09-12 | $43.68 | $43.90 | $42.00 | $42.34 | $30.03 | 1,644,340 |
| 2019-09-11 | $42.19 | $45.30 | $42.19 | $43.61 | $30.93 | 2,179,450 |
| 2019-09-10 | $41.59 | $43.19 | $41.17 | $41.83 | $29.67 | 2,033,970 |
| 2019-09-09 | $40.55 | $42.05 | $39.99 | $41.30 | $29.29 | 2,932,950 |
| 2019-09-06 | $40.80 | $41.97 | $39.57 | $40.40 | $28.65 | 2,273,680 |
| 2019-09-05 | $40.37 | $41.94 | $39.80 | $39.95 | $28.33 | 2,066,390 |
| 2019-09-04 | $40.88 | $40.89 | $39.00 | $40.36 | $28.62 | 1,601,580 |
| 2019-09-03 | $38.09 | $42.10 | $37.90 | $40.38 | $28.64 | 3,531,330 |
| 2019-09-02 | $35.96 | $38.37 | $35.07 | $38.33 | $27.18 | 1,916,020 |
| 2019-08-30 | $37.35 | $37.60 | $35.61 | $35.98 | $25.52 | 1,253,780 |
| 2019-08-29 | $37.43 | $37.77 | $36.83 | $37.40 | $26.52 | 991,850 |
| 2019-08-28 | $37.49 | $37.90 | $36.51 | $36.81 | $26.11 | 951,630 |
| 2019-08-27 | $35.61 | $37.47 | $35.26 | $37.20 | $26.38 | 1,225,310 |
| 2019-08-26 | $35.82 | $35.82 | $34.75 | $35.12 | $24.91 | 1,237,350 |
| 2019-08-23 | $36.72 | $36.90 | $36.00 | $36.20 | $25.67 | 560,000 |
| 2019-08-22 | $37.30 | $37.30 | $36.20 | $36.55 | $25.92 | 639,570 |
| 2019-08-21 | $37.80 | $37.80 | $36.67 | $37.12 | $26.33 | 599,190 |
| 2019-08-20 | $38.67 | $38.83 | $37.04 | $37.11 | $26.32 | 849,200 |
| 2019-08-19 | $36.66 | $38.14 | $36.66 | $38.10 | $27.02 | 1,009,380 |
| 2019-08-16 | $36.89 | $37.77 | $36.26 | $36.68 | $26.01 | 693,810 |
| 2019-08-15 | $36.60 | $37.27 | $35.01 | $36.89 | $26.16 | 746,820 |
| 2019-08-14 | $36.56 | $37.95 | $36.56 | $37.29 | $26.45 | 659,910 |
| 2019-08-13 | $37.80 | $37.88 | $35.20 | $36.20 | $25.67 | 1,098,710 |
| 2019-08-12 | $36.28 | $37.86 | $36.28 | $37.80 | $26.81 | 618,720 |
| 2019-08-09 | $36.40 | $37.77 | $36.07 | $36.83 | $26.12 | 851,540 |
| 2019-08-08 | $35.34 | $36.58 | $35.34 | $36.04 | $25.56 | 1,066,530 |
| 2019-08-07 | $36.29 | $36.63 | $35.15 | $35.25 | $25.00 | 651,690 |
| 2019-08-06 | $36.66 | $36.88 | $34.65 | $36.10 | $25.60 | 962,020 |
| 2019-08-05 | $40.01 | $40.02 | $37.91 | $38.16 | $27.06 | 1,644,790 |
| 2019-08-02 | $40.00 | $41.27 | $39.19 | $40.83 | $28.96 | 916,760 |
| 2019-08-01 | $39.09 | $41.38 | $39.09 | $41.06 | $29.12 | 1,363,950 |
| 2019-07-31 | $39.96 | $40.15 | $38.83 | $40.01 | $28.37 | 1,300,410 |
| 2019-07-30 | $39.79 | $40.00 | $38.58 | $38.82 | $27.53 | 945,960 |
| 2019-07-29 | $38.68 | $41.00 | $38.51 | $39.55 | $28.05 | 1,266,170 |
| 2019-07-26 | $39.79 | $39.79 | $37.46 | $38.52 | $27.32 | 1,738,860 |
| 2019-07-25 | $40.50 | $40.82 | $39.41 | $39.66 | $28.13 | 521,421 |
| 2019-07-24 | $38.88 | $41.18 | $38.88 | $40.47 | $28.70 | 1,204,940 |
| 2019-07-23 | $38.59 | $39.15 | $38.16 | $38.88 | $27.57 | 604,300 |
| 2019-07-22 | $38.75 | $39.81 | $37.83 | $38.90 | $27.59 | 902,040 |
| 2019-07-19 | $39.51 | $40.37 | $39.51 | $39.90 | $28.30 | 587,520 |
| 2019-07-18 | $41.66 | $42.01 | $39.30 | $39.91 | $28.30 | 1,207,460 |
| 2019-07-17 | $42.25 | $43.49 | $41.89 | $42.01 | $29.79 | 744,580 |
| 2019-07-16 | $42.92 | $43.32 | $41.89 | $41.98 | $29.77 | 700,880 |
| 2019-07-15 | $43.98 | $44.31 | $42.91 | $42.92 | $30.44 | 566,100 |
| 2019-07-12 | $43.98 | $43.98 | $42.91 | $43.40 | $30.78 | 473,400 |
| 2019-07-11 | $44.97 | $44.97 | $42.63 | $43.55 | $30.89 | 716,730 |
| 2019-07-10 | $44.99 | $45.50 | $44.19 | $44.73 | $31.72 | 274,100 |
| 2019-07-09 | $45.39 | $45.70 | $44.60 | $45.02 | $31.93 | 301,800 |
| 2019-07-08 | $45.70 | $46.30 | $44.63 | $45.95 | $32.59 | 553,300 |
| 2019-07-05 | $44.55 | $46.44 | $44.55 | $45.77 | $32.46 | 347,200 |
| 2019-07-04 | $47.04 | $47.30 | $45.10 | $45.28 | $32.11 | 363,200 |
| 2019-07-03 | $45.85 | $46.80 | $44.00 | $46.62 | $33.06 | 670,600 |
| 2019-07-02 | $46.69 | $46.69 | $45.70 | $46.30 | $32.84 | 454,350 |
| 2019-07-01 | $47.59 | $47.60 | $45.00 | $46.45 | $32.94 | 1,180,700 |
| 2019-06-28 | $43.72 | $46.00 | $43.72 | $45.40 | $32.20 | 1,093,710 |
| 2019-06-27 | $42.80 | $44.25 | $42.70 | $44.18 | $31.33 | 613,200 |
| 2019-06-26 | $42.97 | $43.47 | $40.65 | $42.88 | $30.41 | 484,090 |
| 2019-06-25 | $44.52 | $44.52 | $42.60 | $43.21 | $30.64 | 343,300 |
| 2019-06-24 | $43.35 | $44.66 | $43.35 | $44.52 | $31.57 | 416,600 |
| 2019-06-21 | $43.00 | $44.55 | $42.72 | $43.82 | $31.08 | 478,740 |
| 2019-06-20 | $42.28 | $43.18 | $41.78 | $43.04 | $30.45 | 709,330 |
| 2019-06-19 | $44.70 | $44.70 | $42.50 | $42.87 | $30.33 | 909,600 |
| 2019-06-18 | $43.70 | $43.79 | $42.50 | $42.80 | $30.28 | 443,500 |
| 2019-06-17 | $43.83 | $44.66 | $43.19 | $43.70 | $30.92 | 370,300 |
| 2019-06-14 | $46.68 | $47.30 | $44.10 | $44.23 | $31.30 | 558,320 |
| 2019-06-13 | $47.02 | $48.17 | $45.59 | $46.43 | $32.85 | 948,200 |
| 2019-06-12 | $51.50 | $52.00 | $47.70 | $48.20 | $34.11 | 1,515,810 |
| 2019-06-11 | $47.00 | $47.86 | $46.42 | $47.61 | $33.69 | 929,440 |
| 2019-06-10 | $44.79 | $45.94 | $44.00 | $45.80 | $32.41 | 861,520 |
| 2019-06-07 | $44.01 | $44.01 | $44.01 | $44.01 | $31.14 | 0 |
| 2019-06-06 | $45.16 | $45.99 | $44.01 | $44.01 | $31.14 | 282,200 |
| 2019-06-05 | $45.57 | $46.10 | $44.50 | $45.13 | $31.93 | 250,120 |
| 2019-06-04 | $45.98 | $46.34 | $45.08 | $45.34 | $32.08 | 579,590 |
| 2019-06-03 | $46.60 | $47.20 | $44.20 | $44.71 | $31.64 | 613,860 |
| 2019-05-31 | $44.20 | $46.67 | $44.02 | $46.40 | $32.83 | 671,870 |
| 2019-05-30 | $45.25 | $45.50 | $43.52 | $43.95 | $31.10 | 298,190 |
| 2019-05-29 | $42.95 | $45.60 | $42.23 | $45.00 | $31.84 | 1,106,480 |
| 2019-05-28 | $42.88 | $43.30 | $42.00 | $42.89 | $30.35 | 637,200 |
| 2019-05-27 | $43.66 | $44.30 | $41.28 | $43.35 | $30.67 | 1,155,390 |
| 2019-05-24 | $43.66 | $45.23 | $43.20 | $43.40 | $30.71 | 383,270 |
| 2019-05-23 | $45.26 | $45.75 | $43.17 | $44.47 | $31.47 | 1,171,960 |
| 2019-05-22 | $46.31 | $46.31 | $45.18 | $45.77 | $32.39 | 228,300 |
| 2019-05-21 | $45.43 | $46.38 | $44.53 | $45.89 | $32.47 | 427,700 |
| 2019-05-20 | $45.50 | $46.66 | $41.19 | $46.38 | $32.82 | 863,200 |
| 2019-05-17 | $45.99 | $46.64 | $45.50 | $45.77 | $32.39 | 339,660 |
| 2019-05-16 | $46.10 | $46.25 | $45.50 | $46.00 | $32.55 | 496,750 |
| 2019-05-15 | $47.38 | $47.88 | $45.02 | $46.99 | $33.25 | 1,307,400 |
| 2019-05-14 | $46.50 | $47.79 | $46.50 | $47.37 | $33.52 | 433,000 |
| 2019-05-13 | $47.99 | $47.99 | $46.31 | $47.27 | $33.45 | 391,410 |
| 2019-05-10 | $46.09 | $47.78 | $45.68 | $47.49 | $33.60 | 881,950 |
| 2019-05-09 | $46.06 | $47.15 | $45.98 | $46.37 | $32.81 | 552,460 |
| 2019-05-08 | $47.15 | $48.22 | $45.00 | $46.96 | $33.23 | 692,270 |
| 2019-05-07 | $45.18 | $48.35 | $45.18 | $47.90 | $33.89 | 1,057,400 |
| 2019-05-06 | $48.39 | $49.28 | $45.33 | $46.79 | $33.11 | 1,918,400 |
| 2019-05-03 | $50.35 | $50.35 | $50.35 | $50.35 | $35.63 | 0 |
| 2019-05-02 | $50.35 | $50.35 | $50.35 | $50.35 | $35.63 | 0 |
| 2019-05-01 | $50.35 | $50.35 | $50.35 | $50.35 | $35.63 | 0 |
| 2019-04-30 | $47.71 | $51.13 | $45.55 | $50.35 | $35.63 | 2,107,090 |
| 2019-04-29 | $47.40 | $47.98 | $44.00 | $46.50 | $32.90 | 975,610 |
| 2019-04-26 | $47.50 | $48.01 | $45.38 | $47.17 | $33.38 | 839,300 |
| 2019-04-25 | $50.10 | $50.46 | $46.50 | $48.01 | $33.97 | 1,039,350 |
| 2019-04-24 | $47.81 | $50.88 | $47.81 | $49.51 | $35.03 | 751,400 |
| 2019-04-23 | $50.09 | $51.00 | $48.00 | $48.39 | $34.24 | 808,200 |
| 2019-04-22 | $49.00 | $51.50 | $48.48 | $50.09 | $35.44 | 1,922,600 |
| 2019-04-19 | $47.00 | $49.08 | $46.16 | $48.33 | $34.20 | 1,395,130 |
| 2019-04-18 | $46.40 | $47.09 | $45.07 | $45.59 | $32.26 | 1,254,430 |
| 2019-04-17 | $46.11 | $48.73 | $46.11 | $47.20 | $33.40 | 1,568,530 |
| 2019-04-16 | $45.80 | $48.23 | $43.81 | $47.49 | $33.60 | 2,311,390 |
| 2019-04-15 | $50.82 | $50.82 | $44.68 | $45.94 | $32.51 | 4,160,230 |
| 2019-04-12 | $44.30 | $46.20 | $44.06 | $46.20 | $32.69 | 1,564,450 |
| 2019-04-11 | $39.05 | $42.00 | $38.65 | $42.00 | $29.72 | 2,678,920 |
| 2019-04-10 | $40.10 | $40.76 | $37.89 | $38.18 | $27.02 | 2,133,100 |
| 2019-04-09 | $37.51 | $39.56 | $37.51 | $38.84 | $27.48 | 2,609,890 |
| 2019-04-08 | $38.33 | $38.59 | $36.30 | $36.52 | $25.84 | 1,508,600 |
| 2019-04-05 | $38.50 | $38.50 | $38.50 | $38.50 | $27.24 | 0 |
| 2019-04-04 | $38.90 | $39.59 | $37.50 | $38.50 | $27.24 | 1,610,230 |
| 2019-04-03 | $38.98 | $39.50 | $38.07 | $39.00 | $27.60 | 2,758,300 |
| 2019-04-02 | $37.60 | $39.90 | $37.32 | $38.99 | $27.59 | 2,437,570 |
| 2019-04-01 | $36.00 | $38.30 | $35.51 | $37.55 | $26.57 | 3,105,700 |
| 2019-03-29 | $35.68 | $36.60 | $34.50 | $35.45 | $25.08 | 1,865,590 |
| 2019-03-28 | $35.41 | $36.89 | $31.86 | $35.20 | $24.91 | 1,509,430 |
| 2019-03-27 | $36.90 | $37.35 | $34.95 | $35.40 | $25.05 | 1,759,300 |
| 2019-03-26 | $37.13 | $37.74 | $34.99 | $36.01 | $25.48 | 1,549,400 |
| 2019-03-25 | $37.48 | $38.50 | $36.90 | $37.13 | $26.27 | 1,593,370 |
| 2019-03-22 | $38.33 | $38.99 | $35.88 | $38.97 | $27.57 | 2,118,320 |
| 2019-03-21 | $39.60 | $40.12 | $38.10 | $38.30 | $27.10 | 1,751,210 |
| 2019-03-20 | $39.18 | $40.02 | $37.01 | $39.28 | $27.79 | 1,349,710 |
| 2019-03-19 | $39.00 | $40.18 | $38.21 | $39.60 | $28.02 | 1,499,740 |
| 2019-03-18 | $39.00 | $40.98 | $37.51 | $39.05 | $27.63 | 2,190,710 |
| 2019-03-15 | $37.30 | $39.70 | $36.50 | $39.50 | $27.95 | 3,678,040 |
| 2019-03-14 | $39.09 | $39.50 | $35.72 | $36.38 | $25.74 | 3,573,200 |
| 2019-03-13 | $38.00 | $41.88 | $37.01 | $39.69 | $28.08 | 3,911,870 |
| 2019-03-12 | $38.00 | $39.49 | $36.00 | $38.64 | $27.34 | 5,193,110 |
| 2019-03-11 | $36.30 | $38.82 | $34.50 | $35.90 | $25.40 | 4,397,130 |
| 2019-03-08 | $38.00 | $38.40 | $31.89 | $35.77 | $25.31 | 7,979,270 |
| 2019-03-07 | $35.40 | $35.43 | $34.00 | $35.43 | $25.07 | 2,265,450 |
| 2019-03-06 | $30.58 | $32.21 | $30.00 | $32.21 | $22.79 | 4,892,350 |
| 2019-03-05 | $26.60 | $29.28 | $26.31 | $29.28 | $20.72 | 2,879,730 |
| 2019-03-04 | $25.32 | $27.32 | $25.31 | $26.62 | $18.84 | 2,939,800 |
| 2019-03-01 | $25.78 | $25.78 | $24.91 | $25.21 | $17.84 | 832,800 |
| 2019-02-28 | $25.38 | $25.63 | $25.05 | $25.55 | $18.08 | 1,067,100 |
| 2019-02-27 | $25.76 | $26.18 | $25.10 | $25.38 | $17.96 | 1,346,330 |
| 2019-02-26 | $25.75 | $26.28 | $25.18 | $25.76 | $18.23 | 3,475,930 |
| 2019-02-25 | $24.82 | $26.10 | $24.82 | $25.74 | $18.21 | 3,242,880 |
| 2019-02-22 | $23.87 | $24.97 | $23.61 | $24.65 | $17.44 | 1,893,120 |
| 2019-02-21 | $23.38 | $24.97 | $23.26 | $23.89 | $16.90 | 1,663,920 |
| 2019-02-20 | $23.80 | $23.80 | $22.88 | $23.64 | $16.73 | 858,460 |
| 2019-02-19 | $24.11 | $24.49 | $23.41 | $23.63 | $16.72 | 640,600 |
| 2019-02-18 | $23.79 | $24.15 | $23.53 | $23.98 | $16.97 | 740,930 |
| 2019-02-15 | $23.78 | $23.85 | $23.32 | $23.55 | $16.66 | 506,500 |
| 2019-02-14 | $23.85 | $24.11 | $23.13 | $23.86 | $16.88 | 1,343,420 |
| 2019-02-13 | $22.16 | $24.22 | $21.90 | $24.11 | $17.06 | 2,371,410 |
| 2019-02-12 | $22.20 | $22.29 | $21.91 | $22.16 | $15.68 | 643,960 |
| 2019-02-11 | $21.81 | $22.30 | $21.79 | $22.15 | $15.67 | 517,400 |
| 2019-02-08 | $21.82 | $21.82 | $21.82 | $21.82 | $15.44 | 0 |
| 2019-02-07 | $21.82 | $21.82 | $21.82 | $21.82 | $15.44 | 0 |
| 2019-02-06 | $21.82 | $21.82 | $21.82 | $21.82 | $15.44 | 0 |
| 2019-02-05 | $21.82 | $21.82 | $21.82 | $21.82 | $15.44 | 0 |
| 2019-02-04 | $21.82 | $21.82 | $21.82 | $21.82 | $15.44 | 0 |
| 2019-02-01 | $21.25 | $22.23 | $21.25 | $21.82 | $15.44 | 605,050 |
| 2019-01-31 | $21.59 | $21.70 | $21.25 | $21.40 | $15.14 | 429,400 |
| 2019-01-30 | $21.70 | $21.80 | $21.13 | $21.69 | $15.35 | 660,800 |
| 2019-01-29 | $22.22 | $22.40 | $21.65 | $21.70 | $15.35 | 901,960 |
| 2019-01-28 | $22.80 | $22.93 | $22.28 | $22.57 | $15.97 | 527,100 |
| 2019-01-25 | $23.34 | $23.48 | $22.66 | $22.93 | $16.22 | 444,160 |
| 2019-01-24 | $22.81 | $23.78 | $22.60 | $23.38 | $16.54 | 596,070 |
| 2019-01-23 | $22.34 | $22.99 | $22.22 | $22.82 | $16.15 | 379,260 |
| 2019-01-22 | $22.94 | $23.16 | $22.01 | $22.32 | $15.79 | 587,000 |
| 2019-01-21 | $22.90 | $23.04 | $22.63 | $22.94 | $16.23 | 448,500 |
| 2019-01-18 | $22.91 | $23.30 | $22.50 | $22.80 | $16.13 | 461,110 |
| 2019-01-17 | $23.44 | $23.48 | $22.80 | $22.81 | $16.14 | 303,440 |
| 2019-01-16 | $23.58 | $23.98 | $23.30 | $23.30 | $16.49 | 478,110 |
| 2019-01-15 | $22.79 | $23.68 | $22.53 | $23.60 | $16.70 | 902,030 |
| 2019-01-14 | $23.15 | $23.15 | $22.73 | $22.79 | $16.13 | 206,200 |
| 2019-01-11 | $22.88 | $23.37 | $22.86 | $23.18 | $16.40 | 447,300 |
| 2019-01-10 | $22.89 | $23.12 | $22.62 | $22.83 | $16.15 | 307,740 |
| 2019-01-09 | $22.92 | $23.55 | $22.59 | $23.01 | $16.28 | 436,800 |
| 2019-01-08 | $22.84 | $22.95 | $22.33 | $22.70 | $16.06 | 235,310 |
| 2019-01-07 | $22.20 | $22.98 | $22.20 | $22.68 | $16.05 | 525,700 |
| 2019-01-04 | $21.44 | $22.20 | $21.07 | $22.20 | $15.71 | 821,350 |
| 2019-01-03 | $22.10 | $22.10 | $21.36 | $21.49 | $15.21 | 598,000 |
| 2019-01-02 | $22.50 | $22.83 | $21.99 | $22.00 | $15.57 | 1,496,200 |
| 2019-01-01 | $22.58 | $22.58 | $22.58 | $22.58 | $15.98 | 0 |
| 2018-12-31 | $22.58 | $22.58 | $22.58 | $22.58 | $15.98 | 0 |
| 2018-12-28 | $23.54 | $23.54 | $22.58 | $22.58 | $15.98 | 1,119,790 |
| 2018-12-27 | $24.88 | $24.89 | $22.94 | $23.99 | $16.97 | 1,221,240 |
| 2018-12-26 | $25.00 | $25.10 | $24.20 | $24.89 | $17.61 | 979,660 |
| 2018-12-25 | $24.61 | $25.20 | $24.13 | $25.18 | $17.82 | 394,500 |
| 2018-12-24 | $24.56 | $25.19 | $24.19 | $25.19 | $17.82 | 572,470 |
| 2018-12-21 | $24.22 | $24.76 | $23.85 | $24.76 | $17.52 | 930,680 |
| 2018-12-20 | $25.00 | $25.00 | $23.30 | $24.06 | $17.02 | 1,004,060 |
| 2018-12-19 | $25.44 | $25.90 | $24.81 | $24.96 | $17.66 | 433,300 |
| 2018-12-18 | $26.36 | $26.36 | $25.50 | $25.90 | $18.33 | 456,000 |
| 2018-12-17 | $26.66 | $26.71 | $25.85 | $26.40 | $18.68 | 712,940 |
| 2018-12-14 | $26.98 | $27.14 | $25.78 | $26.96 | $19.08 | 775,200 |
| 2018-12-13 | $27.73 | $27.87 | $26.64 | $26.99 | $19.10 | 767,430 |
| 2018-12-12 | $27.70 | $27.81 | $27.18 | $27.73 | $19.62 | 1,310,710 |
| 2018-12-11 | $26.30 | $27.79 | $25.82 | $27.52 | $19.47 | 1,046,120 |
| 2018-12-10 | $26.08 | $26.19 | $25.63 | $25.95 | $18.36 | 505,200 |
| 2018-12-07 | $25.41 | $25.90 | $25.39 | $25.89 | $18.32 | 656,000 |
| 2018-12-06 | $26.05 | $26.05 | $25.22 | $25.69 | $18.18 | 778,600 |
| 2018-12-05 | $26.35 | $26.35 | $26.05 | $26.33 | $18.63 | 185,700 |
| 2018-12-04 | $26.63 | $26.88 | $26.30 | $26.56 | $18.79 | 288,750 |
| 2018-12-03 | $26.51 | $27.14 | $26.45 | $26.95 | $19.07 | 824,040 |
| 2018-11-30 | $26.25 | $26.50 | $25.75 | $26.28 | $18.60 | 333,500 |
| 2018-11-29 | $27.06 | $27.37 | $26.21 | $26.72 | $18.91 | 322,300 |
| 2018-11-28 | $25.98 | $27.38 | $25.31 | $27.09 | $19.17 | 978,500 |
| 2018-11-27 | $25.97 | $26.20 | $25.44 | $25.78 | $18.24 | 410,900 |
| 2018-11-26 | $26.05 | $26.29 | $24.22 | $25.97 | $18.38 | 915,470 |
| 2018-11-23 | $26.33 | $26.66 | $25.22 | $25.76 | $18.23 | 545,800 |
| 2018-11-22 | $27.06 | $27.07 | $26.42 | $26.54 | $18.78 | 213,300 |
| 2018-11-21 | $26.83 | $27.08 | $26.05 | $26.77 | $18.94 | 443,100 |
| 2018-11-20 | $27.91 | $27.91 | $26.78 | $27.16 | $19.22 | 504,500 |
| 2018-11-19 | $27.19 | $28.05 | $27.19 | $28.00 | $19.81 | 633,940 |
| 2018-11-16 | $26.44 | $27.87 | $26.44 | $27.60 | $19.53 | 1,209,060 |
| 2018-11-15 | $26.50 | $26.90 | $26.37 | $26.47 | $18.73 | 446,330 |
| 2018-11-14 | $26.24 | $27.15 | $26.24 | $26.59 | $18.81 | 710,920 |
| 2018-11-13 | $26.87 | $27.23 | $26.18 | $26.68 | $18.88 | 651,200 |
| 2018-11-12 | $25.94 | $27.25 | $25.56 | $26.96 | $19.08 | 1,314,550 |
| 2018-11-09 | $25.13 | $26.24 | $25.13 | $25.93 | $18.35 | 484,840 |
| 2018-11-08 | $25.88 | $26.18 | $25.30 | $25.48 | $18.03 | 514,720 |
| 2018-11-07 | $25.85 | $26.25 | $25.34 | $25.80 | $18.26 | 1,307,110 |
| 2018-11-06 | $25.25 | $25.60 | $24.72 | $25.60 | $18.11 | 894,850 |
| 2018-11-05 | $23.96 | $25.96 | $23.68 | $25.30 | $17.90 | 1,473,770 |
| 2018-11-02 | $23.20 | $24.87 | $23.02 | $23.90 | $16.91 | 824,700 |
| 2018-11-01 | $22.48 | $22.90 | $22.48 | $22.81 | $16.14 | 320,260 |
| 2018-10-31 | $22.88 | $22.95 | $22.30 | $22.66 | $16.03 | 201,500 |
| 2018-10-30 | $22.26 | $22.80 | $22.26 | $22.68 | $16.05 | 262,230 |
| 2018-10-29 | $22.50 | $22.79 | $21.95 | $22.67 | $16.04 | 289,650 |
| 2018-10-26 | $22.13 | $22.72 | $22.11 | $22.29 | $15.77 | 188,560 |
| 2018-10-25 | $22.00 | $22.46 | $20.90 | $22.12 | $15.65 | 222,050 |
| 2018-10-24 | $22.20 | $22.61 | $22.20 | $22.51 | $15.93 | 272,160 |
| 2018-10-23 | $23.02 | $23.29 | $22.14 | $22.72 | $16.08 | 285,400 |
| 2018-10-22 | $22.68 | $23.50 | $22.17 | $23.29 | $16.48 | 568,700 |
| 2018-10-19 | $20.72 | $22.74 | $20.65 | $22.36 | $15.82 | 426,800 |
| 2018-10-18 | $21.42 | $21.76 | $20.60 | $21.37 | $15.12 | 235,500 |
| 2018-10-17 | $22.30 | $22.30 | $20.80 | $21.85 | $15.46 | 453,870 |
| 2018-10-16 | $22.49 | $22.49 | $21.50 | $21.99 | $15.56 | 282,200 |
| 2018-10-15 | $22.61 | $22.61 | $21.64 | $22.30 | $15.78 | 311,100 |
| 2018-10-12 | $22.48 | $23.01 | $20.36 | $22.20 | $15.71 | 850,700 |
| 2018-10-11 | $24.29 | $24.71 | $22.58 | $22.62 | $16.01 | 1,306,600 |
| 2018-10-10 | $25.47 | $25.58 | $24.73 | $25.09 | $17.75 | 183,300 |
| 2018-10-09 | $25.40 | $25.87 | $24.68 | $25.22 | $17.85 | 301,710 |
| 2018-10-08 | $25.88 | $26.08 | $25.40 | $25.53 | $18.06 | 564,800 |
| 2018-10-05 | $26.21 | $26.21 | $26.21 | $26.21 | $18.55 | 0 |
| 2018-10-04 | $26.21 | $26.21 | $26.21 | $26.21 | $18.55 | 0 |
| 2018-10-03 | $26.21 | $26.21 | $26.21 | $26.21 | $18.55 | 0 |
| 2018-10-02 | $26.21 | $26.21 | $26.21 | $26.21 | $18.55 | 0 |
| 2018-10-01 | $26.21 | $26.21 | $26.21 | $26.21 | $18.55 | 0 |
| 2018-09-28 | $26.20 | $26.21 | $25.61 | $26.21 | $18.55 | 750,300 |
| 2018-09-27 | $26.10 | $26.49 | $26.01 | $26.20 | $18.54 | 404,130 |
| 2018-09-26 | $25.93 | $26.18 | $25.75 | $25.90 | $18.33 | 542,400 |
| 2018-09-25 | $25.95 | $25.96 | $25.46 | $25.93 | $18.35 | 446,500 |
| 2018-09-24 | $26.05 | $26.05 | $26.05 | $26.05 | $18.43 | 0 |
| 2018-09-21 | $25.85 | $26.15 | $25.66 | $26.05 | $18.43 | 396,990 |
| 2018-09-20 | $25.58 | $25.87 | $25.41 | $25.66 | $18.16 | 217,600 |
| 2018-09-19 | $24.89 | $25.70 | $24.73 | $25.64 | $18.14 | 450,910 |
| 2018-09-18 | $23.91 | $24.90 | $23.86 | $24.90 | $17.62 | 370,400 |
| 2018-09-17 | $24.16 | $24.22 | $23.80 | $24.17 | $17.10 | 303,600 |
| 2018-09-14 | $23.93 | $24.55 | $23.72 | $24.45 | $17.30 | 473,940 |
| 2018-09-13 | $24.80 | $24.80 | $23.72 | $23.93 | $16.93 | 401,600 |
| 2018-09-12 | $24.82 | $25.09 | $23.95 | $24.40 | $17.26 | 463,330 |
| 2018-09-11 | $24.95 | $25.20 | $24.29 | $24.82 | $17.56 | 214,900 |
| 2018-09-10 | $24.88 | $25.26 | $24.60 | $24.95 | $17.65 | 367,550 |
| 2018-09-07 | $25.76 | $25.95 | $25.16 | $25.23 | $17.85 | 269,440 |
| 2018-09-06 | $25.56 | $25.91 | $25.40 | $25.78 | $18.24 | 308,010 |
| 2018-09-05 | $25.62 | $26.35 | $25.62 | $25.83 | $18.28 | 331,920 |
| 2018-09-04 | $25.61 | $26.05 | $25.41 | $25.97 | $18.38 | 327,250 |
| 2018-09-03 | $26.00 | $26.00 | $25.15 | $25.77 | $18.23 | 537,730 |
| 2018-08-31 | $25.60 | $26.20 | $25.10 | $25.78 | $18.24 | 304,200 |
| 2018-08-30 | $26.26 | $27.15 | $25.81 | $25.87 | $18.30 | 735,500 |
| 2018-08-29 | $25.63 | $26.69 | $25.40 | $26.44 | $18.71 | 969,070 |
| 2018-08-28 | $26.00 | $26.01 | $25.51 | $25.65 | $18.15 | 347,670 |
| 2018-08-27 | $25.58 | $26.20 | $25.28 | $26.02 | $18.41 | 558,740 |
| 2018-08-24 | $26.03 | $26.12 | $25.50 | $25.60 | $18.11 | 566,000 |
| 2018-08-23 | $25.57 | $26.20 | $25.31 | $26.02 | $18.41 | 1,058,500 |
| 2018-08-22 | $24.68 | $25.80 | $24.63 | $25.63 | $18.14 | 1,075,100 |
| 2018-08-21 | $23.96 | $26.00 | $23.96 | $25.13 | $17.78 | 837,830 |
| 2018-08-20 | $24.20 | $24.20 | $23.03 | $23.96 | $16.95 | 371,200 |
| 2018-08-17 | $24.00 | $24.00 | $23.51 | $23.55 | $16.66 | 326,610 |
| 2018-08-16 | $23.32 | $24.28 | $23.32 | $23.65 | $16.73 | 389,430 |
| 2018-08-15 | $24.60 | $24.75 | $23.77 | $23.95 | $16.95 | 320,950 |
| 2018-08-14 | $24.53 | $24.88 | $24.31 | $24.49 | $17.33 | 280,800 |
| 2018-08-13 | $24.51 | $24.73 | $24.30 | $24.64 | $17.43 | 304,100 |
| 2018-08-10 | $24.50 | $24.78 | $24.17 | $24.76 | $17.52 | 355,840 |
| 2018-08-09 | $24.12 | $24.78 | $23.80 | $24.72 | $17.49 | 696,240 |
| 2018-08-08 | $23.40 | $24.58 | $23.34 | $24.14 | $17.08 | 781,640 |
| 2018-08-07 | $22.50 | $23.40 | $22.30 | $23.36 | $16.53 | 288,700 |
| 2018-08-06 | $23.45 | $23.45 | $22.00 | $22.52 | $15.93 | 356,600 |
| 2018-08-03 | $23.19 | $23.61 | $23.08 | $23.47 | $16.61 | 330,200 |
| 2018-08-02 | $23.10 | $23.30 | $22.76 | $23.24 | $16.44 | 479,540 |
| 2018-08-01 | $22.93 | $23.45 | $22.71 | $23.10 | $16.35 | 451,510 |
| 2018-07-31 | $22.71 | $23.28 | $22.71 | $22.93 | $16.22 | 270,600 |
| 2018-07-30 | $23.68 | $24.19 | $22.61 | $23.27 | $16.47 | 658,330 |
| 2018-07-27 | $23.90 | $24.36 | $23.80 | $23.81 | $16.85 | 270,350 |
| 2018-07-26 | $23.97 | $24.20 | $23.89 | $24.02 | $17.00 | 310,100 |
| 2018-07-25 | $24.34 | $24.74 | $24.01 | $24.21 | $17.13 | 750,240 |
| 2018-07-24 | $25.47 | $26.20 | $24.52 | $24.66 | $17.45 | 1,146,020 |
| 2018-07-23 | $23.96 | $24.87 | $23.33 | $24.42 | $17.28 | 684,690 |
| 2018-07-20 | $23.90 | $23.90 | $23.10 | $23.75 | $16.80 | 622,860 |
| 2018-07-19 | $24.00 | $24.94 | $23.18 | $23.32 | $16.50 | 1,165,970 |
| 2018-07-18 | $21.65 | $23.76 | $21.65 | $23.76 | $16.81 | 1,914,180 |
| 2018-07-17 | $21.56 | $21.66 | $21.11 | $21.60 | $15.28 | 252,440 |
| 2018-07-16 | $22.00 | $22.00 | $21.28 | $21.56 | $15.26 | 251,140 |
| 2018-07-13 | $21.90 | $21.90 | $21.45 | $21.76 | $15.40 | 482,700 |
| 2018-07-12 | $21.11 | $21.78 | $21.11 | $21.75 | $15.39 | 794,100 |
| 2018-07-11 | $21.44 | $21.50 | $20.88 | $21.13 | $14.95 | 270,000 |
| 2018-07-10 | $21.37 | $21.70 | $21.37 | $21.61 | $15.29 | 421,530 |
| 2018-07-09 | $20.88 | $21.49 | $20.88 | $21.47 | $15.19 | 293,700 |
| 2018-07-06 | $21.29 | $21.43 | $20.73 | $21.19 | $14.99 | 292,500 |
| 2018-07-05 | $21.37 | $21.40 | $20.98 | $21.06 | $14.90 | 250,450 |
| 2018-07-04 | $21.71 | $21.72 | $20.90 | $21.42 | $15.16 | 480,000 |
| 2018-07-03 | $21.40 | $21.80 | $20.84 | $21.70 | $15.35 | 626,300 |
| 2018-07-02 | $22.10 | $22.10 | $20.75 | $21.45 | $15.18 | 817,160 |
| 2018-06-29 | $21.96 | $22.10 | $21.20 | $22.05 | $15.60 | 698,320 |
| 2018-06-28 | $21.95 | $21.97 | $21.47 | $21.58 | $15.27 | 330,000 |
| 2018-06-27 | $21.98 | $22.47 | $21.70 | $21.87 | $15.47 | 315,240 |
| 2018-06-26 | $21.16 | $21.95 | $20.10 | $21.92 | $15.51 | 381,050 |
| 2018-06-25 | $22.01 | $22.36 | $21.21 | $21.61 | $15.29 | 269,340 |
| 2018-06-22 | $21.11 | $22.25 | $20.90 | $21.88 | $15.48 | 302,700 |
| 2018-06-21 | $22.00 | $22.00 | $21.20 | $21.47 | $15.19 | 433,900 |
| 2018-06-20 | $21.47 | $22.48 | $20.31 | $22.07 | $15.62 | 739,780 |
| 2018-06-19 | $22.50 | $22.84 | $20.86 | $21.56 | $15.26 | 985,950 |
| 2018-06-18 | $23.18 | $23.18 | $23.18 | $23.18 | $16.40 | 0 |
| 2018-06-15 | $23.88 | $23.93 | $22.69 | $23.18 | $16.40 | 411,900 |
| 2018-06-14 | $23.70 | $24.48 | $23.48 | $23.99 | $16.97 | 439,460 |
| 2018-06-13 | $24.61 | $25.00 | $24.00 | $24.04 | $17.01 | 374,560 |
| 2018-06-12 | $24.46 | $25.28 | $23.77 | $25.02 | $17.70 | 701,000 |
| 2018-06-11 | $24.50 | $24.74 | $24.22 | $24.49 | $17.33 | 267,860 |
| 2018-06-08 | $24.54 | $24.99 | $24.25 | $24.77 | $17.53 | 583,300 |
| 2018-06-07 | $25.26 | $25.68 | $24.60 | $24.64 | $17.43 | 806,230 |
| 2018-06-06 | $24.40 | $25.43 | $24.22 | $25.36 | $17.94 | 854,910 |
| 2018-06-05 | $24.18 | $24.80 | $23.81 | $24.67 | $17.46 | 1,288,770 |
| 2018-06-04 | $24.27 | $24.55 | $24.00 | $24.01 | $16.99 | 978,870 |
| 2018-06-01 | $24.97 | $25.31 | $24.16 | $24.29 | $17.19 | 734,690 |
| 2018-05-31 | $25.96 | $25.96 | $24.45 | $24.92 | $17.63 | 1,039,140 |
| 2018-05-30 | $27.00 | $27.00 | $25.01 | $25.27 | $17.88 | 1,029,020 |
| 2018-05-29 | $27.70 | $28.48 | $27.51 | $27.68 | $19.52 | 518,800 |
| 2018-05-28 | $27.99 | $28.88 | $27.33 | $27.93 | $19.69 | 693,360 |
| 2018-05-25 | $27.51 | $29.97 | $27.26 | $28.30 | $19.95 | 771,860 |
| 2018-05-24 | $27.52 | $28.07 | $27.41 | $27.50 | $19.39 | 489,560 |
| 2018-05-23 | $28.84 | $28.86 | $27.30 | $27.88 | $19.66 | 884,380 |
| 2018-05-22 | $28.39 | $28.88 | $27.84 | $28.53 | $20.12 | 1,236,390 |
| 2018-05-21 | $26.49 | $28.67 | $26.36 | $28.28 | $19.94 | 1,982,990 |
| 2018-05-18 | $26.29 | $26.35 | $25.81 | $26.30 | $18.54 | 280,300 |
| 2018-05-17 | $26.05 | $26.59 | $26.05 | $26.24 | $18.50 | 244,600 |
| 2018-05-16 | $26.70 | $26.72 | $26.21 | $26.46 | $18.66 | 446,300 |
| 2018-05-15 | $26.00 | $26.79 | $25.74 | $26.70 | $18.83 | 557,930 |
| 2018-05-14 | $25.61 | $26.20 | $25.61 | $25.97 | $18.31 | 399,820 |
| 2018-05-11 | $26.84 | $27.18 | $25.85 | $25.87 | $18.24 | 537,600 |
| 2018-05-10 | $26.20 | $26.95 | $26.00 | $26.84 | $18.92 | 695,300 |
| 2018-05-09 | $26.58 | $26.58 | $25.92 | $26.20 | $18.47 | 686,700 |
| 2018-05-08 | $27.14 | $27.17 | $26.35 | $26.61 | $18.76 | 661,310 |
| 2018-05-07 | $26.57 | $27.33 | $26.24 | $26.90 | $18.97 | 1,375,130 |
| 2018-05-04 | $26.30 | $26.92 | $25.34 | $26.58 | $18.74 | 1,708,290 |
| 2018-05-03 | $24.41 | $26.34 | $24.20 | $25.90 | $18.26 | 1,115,160 |
| 2018-05-02 | $24.82 | $25.09 | $23.81 | $24.41 | $17.21 | 328,380 |
| 2018-05-01 | $24.70 | $24.70 | $24.70 | $24.70 | $17.42 | 0 |
| 2018-04-30 | $24.70 | $24.70 | $24.70 | $24.70 | $17.42 | 0 |
| 2018-04-27 | $24.80 | $25.52 | $24.59 | $24.70 | $17.42 | 463,300 |
| 2018-04-26 | $25.63 | $25.63 | $24.37 | $24.62 | $17.36 | 538,100 |
| 2018-04-25 | $25.54 | $25.78 | $24.60 | $25.66 | $18.09 | 790,090 |
| 2018-04-24 | $24.59 | $25.96 | $24.40 | $25.77 | $18.17 | 1,548,600 |
| 2018-04-23 | $23.79 | $24.98 | $23.15 | $24.88 | $17.54 | 1,719,160 |
| 2018-04-20 | $24.00 | $24.40 | $23.30 | $23.50 | $16.57 | 470,920 |
| 2018-04-19 | $24.15 | $24.86 | $23.70 | $24.44 | $17.23 | 540,770 |
| 2018-04-18 | $24.55 | $24.84 | $22.50 | $24.47 | $17.25 | 905,780 |
| 2018-04-17 | $26.10 | $26.10 | $24.18 | $24.94 | $17.58 | 1,547,910 |
| 2018-04-16 | $25.44 | $26.16 | $25.15 | $25.86 | $18.23 | 1,647,560 |
| 2018-04-13 | $24.30 | $25.50 | $24.25 | $25.42 | $17.92 | 1,832,820 |
| 2018-04-12 | $24.12 | $25.00 | $24.01 | $24.55 | $17.31 | 1,505,350 |
| 2018-04-11 | $23.18 | $25.40 | $22.99 | $24.54 | $17.30 | 2,019,680 |
| 2018-04-10 | $23.10 | $23.58 | $22.55 | $23.09 | $16.28 | 832,600 |
| 2018-04-09 | $22.66 | $23.44 | $22.50 | $23.24 | $16.39 | 604,470 |
| 2018-04-06 | $22.69 | $22.69 | $22.69 | $22.69 | $16.00 | 0 |
| 2018-04-05 | $22.69 | $22.69 | $22.69 | $22.69 | $16.00 | 0 |
| 2018-04-04 | $23.12 | $23.40 | $22.42 | $22.69 | $16.00 | 551,700 |
| 2018-04-03 | $23.70 | $23.70 | $22.90 | $23.27 | $16.41 | 616,560 |
| 2018-04-02 | $23.56 | $24.05 | $23.55 | $23.80 | $16.78 | 692,760 |
| 2018-03-30 | $22.72 | $23.88 | $22.40 | $23.80 | $16.78 | 1,254,630 |
| 2018-03-29 | $21.40 | $23.21 | $21.40 | $22.71 | $16.01 | 990,370 |
| 2018-03-28 | $21.28 | $21.99 | $21.02 | $21.57 | $15.21 | 552,320 |
| 2018-03-27 | $21.30 | $21.83 | $21.30 | $21.46 | $15.13 | 468,900 |
| 2018-03-26 | $20.15 | $21.31 | $20.05 | $21.18 | $14.93 | 414,800 |
| 2018-03-23 | $21.90 | $21.91 | $20.50 | $20.67 | $14.57 | 420,600 |
| 2018-03-22 | $21.90 | $22.38 | $21.90 | $22.25 | $15.69 | 298,200 |
| 2018-03-21 | $22.12 | $22.62 | $21.80 | $22.10 | $15.58 | 450,600 |
| 2018-03-20 | $22.11 | $22.56 | $21.88 | $22.37 | $15.77 | 403,250 |
| 2018-03-19 | $21.71 | $23.00 | $21.43 | $22.59 | $15.93 | 545,450 |
| 2018-03-16 | $21.60 | $21.95 | $21.60 | $21.71 | $15.31 | 213,300 |
| 2018-03-15 | $22.45 | $22.45 | $20.90 | $21.99 | $15.50 | 702,420 |
| 2018-03-14 | $22.80 | $22.89 | $22.40 | $22.45 | $15.83 | 302,400 |
| 2018-03-13 | $23.29 | $23.29 | $22.71 | $22.90 | $16.15 | 401,350 |
| 2018-03-12 | $22.84 | $23.35 | $22.73 | $23.29 | $16.42 | 541,200 |
| 2018-03-09 | $22.80 | $23.00 | $22.46 | $22.91 | $16.15 | 711,500 |
| 2018-03-08 | $22.18 | $22.96 | $22.10 | $22.69 | $16.00 | 797,510 |
| 2018-03-07 | $21.88 | $22.19 | $21.72 | $22.04 | $15.54 | 392,010 |
| 2018-03-06 | $21.73 | $22.10 | $21.53 | $21.88 | $15.43 | 462,390 |
| 2018-03-05 | $21.37 | $21.85 | $21.36 | $21.69 | $15.29 | 240,240 |
| 2018-03-02 | $21.77 | $21.77 | $21.47 | $21.48 | $15.14 | 213,160 |
| 2018-03-01 | $21.32 | $21.85 | $21.30 | $21.78 | $15.36 | 240,460 |
| 2018-02-28 | $21.90 | $21.90 | $21.50 | $21.58 | $15.22 | 291,780 |
| 2018-02-27 | $22.20 | $22.20 | $21.83 | $22.02 | $15.53 | 489,130 |
| 2018-02-26 | $21.14 | $22.38 | $20.96 | $22.25 | $15.69 | 508,500 |
| 2018-02-23 | $21.08 | $21.08 | $20.89 | $20.93 | $14.76 | 208,400 |
| 2018-02-22 | $21.05 | $21.15 | $21.03 | $21.09 | $14.87 | 190,610 |
| 2018-02-21 | $21.04 | $21.04 | $21.04 | $21.04 | $14.83 | 0 |
| 2018-02-20 | $21.04 | $21.04 | $21.04 | $21.04 | $14.83 | 0 |
| 2018-02-19 | $21.04 | $21.04 | $21.04 | $21.04 | $14.83 | 0 |
| 2018-02-16 | $21.04 | $21.04 | $21.04 | $21.04 | $14.83 | 0 |
| 2018-02-15 | $21.04 | $21.04 | $21.04 | $21.04 | $14.83 | 0 |
| 2018-02-14 | $20.92 | $21.18 | $20.78 | $21.04 | $14.83 | 131,400 |
| 2018-02-13 | $21.00 | $21.14 | $20.88 | $21.00 | $14.81 | 202,210 |
| 2018-02-12 | $21.03 | $21.42 | $20.51 | $21.24 | $14.98 | 482,600 |
| 2018-02-09 | $21.30 | $21.51 | $20.50 | $21.22 | $14.96 | 248,100 |
| 2018-02-08 | $21.34 | $22.18 | $20.82 | $21.85 | $15.41 | 315,600 |
| 2018-02-07 | $21.82 | $22.30 | $20.00 | $21.59 | $15.22 | 293,230 |
| 2018-02-06 | $22.75 | $22.75 | $21.30 | $21.61 | $15.24 | 558,800 |
| 2018-02-05 | $23.00 | $23.00 | $22.30 | $22.86 | $16.12 | 174,910 |
| 2018-02-02 | $22.57 | $23.09 | $21.80 | $23.07 | $16.27 | 322,460 |
| 2018-02-01 | $23.72 | $23.91 | $22.30 | $23.09 | $16.28 | 462,830 |
| 2018-01-31 | $24.00 | $24.07 | $23.66 | $23.70 | $16.71 | 346,540 |
| 2018-01-30 | $23.76 | $23.97 | $23.53 | $23.87 | $16.83 | 374,040 |
| 2018-01-29 | $24.14 | $24.20 | $23.62 | $23.65 | $16.67 | 540,310 |
| 2018-01-26 | $24.11 | $24.17 | $23.91 | $23.92 | $16.87 | 382,900 |
| 2018-01-25 | $24.00 | $24.23 | $23.90 | $24.14 | $17.02 | 568,150 |
| 2018-01-24 | $24.24 | $24.36 | $23.83 | $24.15 | $17.03 | 1,115,840 |
| 2018-01-23 | $24.54 | $24.68 | $24.18 | $24.28 | $17.12 | 589,010 |
| 2018-01-22 | $25.10 | $25.10 | $24.16 | $24.73 | $17.44 | 416,050 |
| 2018-01-19 | $25.06 | $25.46 | $24.93 | $24.95 | $17.59 | 563,400 |
| 2018-01-18 | $24.95 | $25.31 | $24.75 | $25.17 | $17.75 | 718,500 |
| 2018-01-17 | $24.97 | $25.18 | $24.71 | $25.06 | $17.67 | 662,000 |
| 2018-01-16 | $24.53 | $25.20 | $24.52 | $25.06 | $17.67 | 435,750 |
| 2018-01-15 | $25.65 | $25.66 | $24.60 | $25.08 | $17.68 | 747,140 |
| 2018-01-12 | $25.61 | $25.96 | $25.24 | $25.66 | $18.09 | 748,470 |
| 2018-01-11 | $25.65 | $25.81 | $25.35 | $25.74 | $18.15 | 593,060 |
| 2018-01-10 | $25.94 | $25.94 | $25.24 | $25.75 | $18.16 | 889,200 |
| 2018-01-09 | $25.34 | $26.68 | $25.00 | $26.15 | $18.44 | 1,686,670 |
| 2018-01-08 | $25.24 | $25.35 | $24.86 | $25.24 | $17.80 | 573,860 |
| 2018-01-05 | $25.41 | $25.54 | $25.08 | $25.44 | $17.94 | 498,440 |
| 2018-01-04 | $25.51 | $25.95 | $25.34 | $25.59 | $18.04 | 599,200 |
| 2018-01-03 | $25.42 | $25.70 | $25.19 | $25.56 | $18.02 | 587,000 |
| 2018-01-02 | $25.27 | $25.48 | $25.05 | $25.45 | $17.94 | 641,700 |
| 2018-01-01 | $25.43 | $25.43 | $25.43 | $25.43 | $17.93 | 0 |
| 2017-12-29 | $24.70 | $25.49 | $24.53 | $25.43 | $17.93 | 755,460 |
| 2017-12-28 | $24.17 | $25.37 | $24.11 | $25.01 | $17.63 | 1,572,570 |
| 2017-12-27 | $24.40 | $24.57 | $24.02 | $24.47 | $17.25 | 943,840 |
| 2017-12-26 | $23.99 | $24.69 | $23.96 | $24.47 | $17.25 | 1,255,180 |
| 2017-12-25 | $23.92 | $24.07 | $23.86 | $23.96 | $16.89 | 209,400 |
| 2017-12-22 | $23.89 | $24.01 | $23.74 | $23.92 | $16.87 | 413,700 |
| 2017-12-21 | $23.99 | $24.06 | $23.54 | $23.89 | $16.84 | 306,800 |
| 2017-12-20 | $23.93 | $24.03 | $23.68 | $23.87 | $16.83 | 460,240 |
| 2017-12-19 | $24.20 | $24.20 | $23.87 | $23.90 | $16.85 | 394,430 |
| 2017-12-18 | $23.92 | $24.18 | $23.71 | $24.03 | $16.94 | 316,630 |
| 2017-12-15 | $24.08 | $24.15 | $23.86 | $24.10 | $16.99 | 302,900 |
| 2017-12-14 | $24.01 | $24.31 | $23.85 | $24.16 | $17.03 | 361,910 |
| 2017-12-13 | $24.26 | $24.35 | $23.86 | $24.27 | $17.11 | 490,070 |
| 2017-12-12 | $24.49 | $24.69 | $23.75 | $24.32 | $17.15 | 830,190 |
| 2017-12-11 | $24.64 | $24.82 | $24.45 | $24.62 | $17.36 | 592,650 |
| 2017-12-08 | $23.89 | $24.94 | $23.70 | $24.93 | $17.58 | 1,005,900 |
| 2017-12-07 | $23.80 | $24.12 | $23.42 | $24.02 | $16.94 | 698,030 |
| 2017-12-06 | $23.53 | $24.05 | $23.42 | $24.03 | $16.94 | 364,110 |
| 2017-12-05 | $24.00 | $24.10 | $22.80 | $23.93 | $16.87 | 932,040 |
| 2017-12-04 | $24.19 | $24.90 | $23.78 | $24.05 | $16.96 | 517,230 |
| 2017-12-01 | $24.14 | $24.41 | $24.06 | $24.23 | $17.08 | 313,900 |
| 2017-11-30 | $24.90 | $24.90 | $23.85 | $24.29 | $17.13 | 512,270 |
| 2017-11-29 | $24.45 | $24.70 | $23.80 | $24.47 | $17.25 | 533,790 |
| 2017-11-28 | $24.01 | $24.58 | $23.80 | $24.39 | $17.20 | 590,210 |
| 2017-11-27 | $23.80 | $24.19 | $23.70 | $23.98 | $16.91 | 460,710 |
| 2017-11-24 | $24.45 | $24.45 | $23.85 | $24.18 | $17.05 | 661,620 |
| 2017-11-23 | $24.70 | $24.85 | $24.00 | $24.40 | $17.20 | 646,100 |
| 2017-11-22 | $24.79 | $25.17 | $24.28 | $24.83 | $17.51 | 423,170 |
| 2017-11-21 | $25.29 | $25.45 | $24.02 | $24.80 | $17.49 | 585,300 |
| 2017-11-20 | $24.59 | $25.47 | $23.68 | $25.27 | $17.82 | 758,100 |
| 2017-11-17 | $26.49 | $26.60 | $24.50 | $24.98 | $17.61 | 1,841,080 |
| 2017-11-16 | $27.80 | $28.77 | $26.50 | $26.88 | $18.95 | 1,972,330 |
| 2017-11-15 | $28.00 | $29.20 | $27.82 | $28.02 | $19.76 | 2,072,250 |
| 2017-11-14 | $27.96 | $28.48 | $27.90 | $28.21 | $19.89 | 1,924,020 |
| 2017-11-13 | $28.01 | $28.38 | $27.90 | $27.96 | $19.71 | 1,113,530 |
| 2017-11-10 | $28.10 | $28.21 | $27.70 | $28.17 | $19.86 | 1,569,980 |
| 2017-11-09 | $27.63 | $28.10 | $27.53 | $28.00 | $19.74 | 1,383,630 |
| 2017-11-08 | $27.80 | $28.28 | $27.52 | $27.78 | $19.59 | 2,185,670 |
| 2017-11-07 | $27.50 | $28.40 | $27.24 | $27.90 | $19.67 | 2,478,710 |
| 2017-11-06 | $26.69 | $27.50 | $26.52 | $27.42 | $19.33 | 1,244,010 |
| 2017-11-03 | $26.70 | $26.82 | $26.28 | $26.44 | $18.64 | 670,730 |
| 2017-11-02 | $26.85 | $26.99 | $26.30 | $26.87 | $18.95 | 1,325,840 |
| 2017-11-01 | $26.51 | $26.96 | $26.51 | $26.85 | $18.93 | 947,900 |
| 2017-10-31 | $26.12 | $26.95 | $26.11 | $26.81 | $18.90 | 1,323,950 |
| 2017-10-30 | $27.82 | $28.12 | $25.54 | $26.48 | $18.67 | 2,150,130 |
| 2017-10-27 | $27.30 | $29.45 | $27.28 | $28.12 | $19.83 | 3,312,690 |
| 2017-10-26 | $27.49 | $27.77 | $27.30 | $27.47 | $19.37 | 1,394,420 |
| 2017-10-25 | $26.72 | $27.44 | $26.72 | $27.37 | $19.30 | 1,556,000 |
| 2017-10-24 | $27.01 | $27.11 | $26.39 | $26.83 | $18.92 | 1,740,900 |
| 2017-10-23 | $26.64 | $27.40 | $26.60 | $27.31 | $19.26 | 813,740 |
| 2017-10-20 | $26.43 | $26.77 | $25.83 | $26.74 | $18.85 | 582,600 |
| 2017-10-19 | $26.86 | $27.16 | $26.33 | $26.47 | $18.66 | 681,840 |
| 2017-10-18 | $27.27 | $27.50 | $26.69 | $27.05 | $19.07 | 995,910 |
| 2017-10-17 | $26.41 | $27.50 | $26.26 | $27.23 | $19.20 | 1,396,850 |
| 2017-10-16 | $27.70 | $27.70 | $26.11 | $26.40 | $18.61 | 1,330,330 |
| 2017-10-13 | $26.72 | $27.65 | $26.72 | $27.54 | $19.42 | 1,249,790 |
| 2017-10-12 | $26.86 | $27.20 | $26.61 | $26.92 | $18.98 | 910,390 |
| 2017-10-11 | $27.18 | $27.67 | $26.80 | $26.86 | $18.94 | 1,081,790 |
| 2017-10-10 | $26.63 | $27.27 | $26.63 | $27.18 | $19.16 | 966,580 |
| 2017-10-09 | $26.73 | $27.23 | $26.35 | $26.76 | $18.87 | 1,184,340 |
| 2017-10-06 | $26.33 | $26.33 | $26.33 | $26.33 | $18.56 | 0 |
| 2017-10-05 | $26.33 | $26.33 | $26.33 | $26.33 | $18.56 | 0 |
| 2017-10-04 | $26.33 | $26.33 | $26.33 | $26.33 | $18.56 | 0 |
| 2017-10-03 | $26.33 | $26.33 | $26.33 | $26.33 | $18.56 | 0 |
| 2017-10-02 | $26.33 | $26.33 | $26.33 | $26.33 | $18.56 | 0 |
| 2017-09-29 | $26.03 | $26.40 | $26.00 | $26.33 | $18.56 | 1,045,040 |
| 2017-09-28 | $26.01 | $26.54 | $25.91 | $26.02 | $18.35 | 938,500 |
| 2017-09-27 | $25.82 | $26.22 | $25.82 | $26.01 | $18.34 | 1,314,320 |
| 2017-09-26 | $27.70 | $27.85 | $25.38 | $25.87 | $18.24 | 2,400,040 |
| 2017-09-25 | $27.89 | $28.20 | $27.40 | $27.79 | $19.59 | 1,055,000 |
| 2017-09-22 | $27.79 | $28.35 | $27.30 | $27.89 | $19.66 | 1,330,460 |
| 2017-09-21 | $28.20 | $28.38 | $27.82 | $27.94 | $19.70 | 1,433,760 |
| 2017-09-20 | $27.58 | $28.37 | $27.11 | $28.31 | $19.96 | 2,042,270 |
| 2017-09-19 | $27.87 | $28.44 | $27.52 | $27.62 | $19.47 | 1,199,660 |
| 2017-09-18 | $28.31 | $28.45 | $27.08 | $27.87 | $19.65 | 2,006,050 |
| 2017-09-15 | $28.85 | $29.06 | $28.02 | $28.13 | $19.83 | 1,458,700 |
| 2017-09-14 | $28.60 | $29.24 | $28.50 | $28.85 | $20.34 | 2,633,750 |
| 2017-09-13 | $28.70 | $28.96 | $28.01 | $28.73 | $20.26 | 2,253,350 |
| 2017-09-12 | $29.01 | $29.40 | $28.26 | $28.68 | $20.22 | 2,606,300 |
| 2017-09-11 | $27.55 | $29.10 | $27.55 | $29.06 | $20.49 | 3,609,860 |
| 2017-09-08 | $28.18 | $28.56 | $27.50 | $27.84 | $19.63 | 2,246,280 |
| 2017-09-07 | $27.66 | $28.58 | $27.65 | $28.22 | $19.90 | 3,848,290 |
| 2017-09-06 | $27.10 | $28.10 | $26.66 | $27.96 | $19.71 | 4,727,630 |
| 2017-09-05 | $27.41 | $27.89 | $26.90 | $27.43 | $19.34 | 2,721,110 |
| 2017-09-04 | $29.05 | $29.30 | $27.20 | $27.46 | $19.36 | 4,401,870 |
| 2017-09-01 | $29.59 | $29.79 | $28.51 | $28.88 | $20.36 | 3,636,230 |
| 2017-08-31 | $29.04 | $29.90 | $28.82 | $29.55 | $20.83 | 4,226,590 |
| 2017-08-30 | $29.45 | $30.14 | $28.60 | $29.11 | $20.52 | 6,664,840 |
| 2017-08-29 | $27.85 | $31.05 | $27.84 | $30.14 | $21.25 | 9,883,660 |
| 2017-08-28 | $27.26 | $29.00 | $27.26 | $28.23 | $19.90 | 5,807,740 |
| 2017-08-25 | $25.86 | $27.38 | $25.85 | $26.97 | $19.02 | 5,179,760 |
| 2017-08-24 | $25.90 | $26.64 | $25.60 | $26.20 | $18.47 | 4,644,860 |
| 2017-08-23 | $26.30 | $26.37 | $25.70 | $26.14 | $18.43 | 3,622,520 |
| 2017-08-22 | $25.87 | $26.45 | $25.66 | $26.39 | $18.61 | 4,445,600 |
| 2017-08-21 | $25.45 | $26.04 | $25.45 | $25.90 | $18.26 | 3,135,270 |
| 2017-08-18 | $25.80 | $26.08 | $25.32 | $25.64 | $18.08 | 3,481,550 |
| 2017-08-17 | $25.30 | $26.34 | $25.29 | $26.02 | $18.35 | 5,065,870 |
| 2017-08-16 | $24.83 | $25.97 | $24.75 | $25.65 | $18.08 | 5,461,140 |
| 2017-08-15 | $24.77 | $25.24 | $24.62 | $24.85 | $17.52 | 3,758,730 |
| 2017-08-14 | $24.39 | $25.15 | $24.24 | $24.98 | $17.61 | 4,578,090 |
| 2017-08-11 | $24.86 | $25.29 | $24.15 | $24.79 | $17.48 | 6,831,070 |
| 2017-08-10 | $27.50 | $27.50 | $25.72 | $25.72 | $18.13 | 11,862,070 |
| 2017-08-09 | $28.56 | $29.80 | $28.56 | $28.58 | $20.15 | 16,026,450 |
| 2017-08-08 | $34.80 | $35.70 | $31.73 | $31.73 | $22.37 | 3,277,900 |
| 2017-08-07 | $32.48 | $35.50 | $32.20 | $35.25 | $24.85 | 6,771,400 |
| 2017-08-04 | $31.46 | $32.80 | $31.11 | $32.42 | $22.86 | 5,502,690 |
| 2017-08-03 | $30.00 | $32.25 | $29.61 | $31.53 | $22.23 | 5,353,080 |
| 2017-08-02 | $29.88 | $30.55 | $29.25 | $30.32 | $21.38 | 5,958,200 |
| 2017-08-01 | $27.20 | $29.55 | $27.09 | $29.25 | $20.62 | 7,002,270 |
| 2017-07-31 | $26.80 | $27.30 | $26.54 | $27.15 | $19.14 | 2,412,980 |
| 2017-07-28 | $27.01 | $27.75 | $26.61 | $26.91 | $18.97 | 3,890,960 |
| 2017-07-27 | $27.00 | $27.47 | $26.30 | $27.01 | $19.04 | 5,049,580 |
| 2017-07-26 | $27.12 | $28.00 | $26.06 | $27.68 | $19.52 | 7,148,120 |
| 2017-07-25 | $26.70 | $27.95 | $26.20 | $27.62 | $19.47 | 5,865,160 |
| 2017-07-24 | $25.26 | $27.40 | $25.21 | $27.10 | $19.11 | 6,230,850 |
| 2017-07-21 | $23.65 | $25.95 | $23.50 | $25.67 | $18.10 | 5,893,670 |
| 2017-07-20 | $22.75 | $24.38 | $22.75 | $23.86 | $16.82 | 5,969,990 |
| 2017-07-19 | $22.48 | $22.87 | $22.11 | $22.77 | $16.05 | 1,930,560 |
| 2017-07-18 | $22.43 | $22.84 | $21.80 | $22.71 | $16.01 | 2,395,520 |
| 2017-07-17 | $24.58 | $24.58 | $22.52 | $22.52 | $15.88 | 3,469,800 |
| 2017-07-14 | $25.68 | $25.69 | $24.90 | $25.02 | $17.64 | 2,445,710 |
| 2017-07-13 | $26.48 | $26.48 | $25.51 | $25.65 | $18.08 | 2,842,600 |
| 2017-07-12 | $26.21 | $26.58 | $25.71 | $26.55 | $18.72 | 3,349,740 |
| 2017-07-11 | $26.30 | $26.56 | $26.04 | $26.30 | $18.54 | 3,264,530 |
| 2017-07-10 | $27.20 | $27.75 | $26.06 | $26.19 | $18.47 | 6,774,500 |
| 2017-07-07 | $28.61 | $29.20 | $28.25 | $28.32 | $19.97 | 8,110,180 |
| 2017-07-06 | $29.59 | $29.61 | $28.39 | $28.87 | $20.36 | 9,017,800 |
| 2017-07-05 | $28.88 | $29.80 | $28.22 | $29.59 | $20.86 | 13,813,620 |
| 2017-07-04 | $27.70 | $29.98 | $27.35 | $29.73 | $20.96 | 16,022,800 |
| 2017-07-03 | $29.15 | $29.15 | $26.76 | $27.38 | $19.30 | 15,141,920 |
| 2017-06-30 | $26.50 | $26.50 | $26.50 | $26.50 | $18.68 | 141,420 |
| 2017-06-29 | $24.09 | $24.09 | $24.09 | $24.09 | $16.99 | 74,650 |
| 2017-06-28 | $21.90 | $21.90 | $21.90 | $21.90 | $15.44 | 64,770 |
| 2017-06-27 | $19.91 | $19.91 | $19.91 | $19.91 | $14.04 | 28,940 |
| 2017-06-26 | $18.10 | $18.10 | $18.10 | $18.10 | $12.76 | 4,700 |
| 2017-06-23 | $16.45 | $16.45 | $16.45 | $16.45 | $11.60 | 4,030 |
| 2017-06-22 | $14.95 | $14.95 | $14.95 | $14.95 | $10.54 | 3,640 |
| 2017-06-21 | $13.59 | $13.59 | $13.59 | $13.59 | $9.58 | 12,100 |