Chengdu Haoneng Technology Company Ltd (603809) Exchange: SHG
Data as of July 11, 2025
$14.38 ($-0.33) -2.24%
Chengdu Haoneng Technology Company Ltd - Daily Information
Click for more stock information on Chengdu Haoneng Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $14.94 |
| Previous Close | $14.38 |
| High | $15.04 |
| Low | $14.34 |
| Adjusted Open | $14.94 |
| Previous Adjusted Close | $14.38 |
| Adjusted High | $15.04 |
| Adjusted Low | $14.34 |
Invest in Chengdu Haoneng Technology Company Ltd (603809)
Historical Stock Data for Chengdu Haoneng Technology Company Ltd (603809)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $14.94 | $15.04 | $14.34 | $14.38 | $14.38 | 24,077,130 |
| 2025-06-26 | $14.85 | $15.35 | $14.68 | $14.71 | $14.71 | 34,360,150 |
| 2025-06-25 | $14.06 | $14.76 | $14.00 | $14.65 | $14.65 | 36,596,650 |
| 2025-06-24 | $13.27 | $13.94 | $13.24 | $13.93 | $13.93 | 28,470,450 |
| 2025-06-23 | $12.89 | $13.34 | $12.86 | $13.20 | $13.20 | 19,355,120 |
| 2025-06-20 | $13.62 | $13.70 | $12.90 | $12.93 | $12.93 | 32,740,750 |
| 2025-06-19 | $13.45 | $14.05 | $13.43 | $13.63 | $13.63 | 36,242,730 |
| 2025-06-18 | $13.27 | $13.65 | $13.22 | $13.52 | $13.52 | 17,342,040 |
| 2025-06-17 | $13.53 | $13.62 | $13.33 | $13.41 | $13.41 | 10,521,200 |
| 2025-06-13 | $13.83 | $13.97 | $13.38 | $13.52 | $13.52 | 17,666,870 |
| 2025-06-12 | $13.81 | $14.15 | $13.70 | $13.95 | $13.95 | 14,424,930 |
| 2025-06-11 | $13.96 | $14.13 | $13.86 | $13.91 | $13.91 | 13,812,340 |
| 2025-06-10 | $14.40 | $14.46 | $13.70 | $13.89 | $13.89 | 32,223,080 |
| 2025-06-09 | $14.39 | $14.75 | $14.36 | $14.40 | $14.40 | 21,215,270 |
| 2025-06-06 | $14.59 | $14.70 | $14.09 | $14.40 | $14.40 | 21,759,710 |
| 2025-06-05 | $14.27 | $14.72 | $14.10 | $14.61 | $14.61 | 27,063,850 |
| 2025-06-04 | $14.37 | $14.54 | $14.23 | $14.30 | $14.30 | 13,109,120 |
| 2025-06-03 | $14.19 | $14.57 | $14.17 | $14.36 | $14.36 | 16,472,900 |
| 2025-05-30 | $14.60 | $14.66 | $14.21 | $14.32 | $14.32 | 21,559,680 |
| 2025-05-29 | $14.77 | $15.33 | $14.63 | $14.68 | $14.68 | 24,157,350 |
| 2025-05-28 | $15.01 | $15.30 | $14.77 | $14.81 | $14.81 | 20,740,790 |
| 2025-05-27 | $15.23 | $15.23 | $14.60 | $14.96 | $14.96 | 29,747,470 |
| 2025-05-26 | $15.20 | $15.55 | $15.06 | $15.24 | $15.24 | 24,152,330 |
| 2025-05-23 | $15.72 | $15.98 | $15.22 | $15.40 | $15.40 | 32,989,910 |
| 2025-05-22 | $15.25 | $16.03 | $15.16 | $15.62 | $15.62 | 42,954,080 |
| 2025-05-21 | $15.43 | $15.73 | $14.96 | $15.35 | $15.35 | 35,451,040 |
| 2025-05-20 | $15.71 | $15.90 | $15.41 | $15.67 | $15.67 | 27,648,110 |
| 2025-05-19 | $15.89 | $16.01 | $15.03 | $15.83 | $15.83 | 46,392,140 |
| 2025-05-16 | $14.95 | $16.30 | $14.95 | $15.99 | $15.99 | 69,491,440 |
| 2025-05-15 | $15.16 | $15.63 | $14.80 | $15.10 | $15.10 | 49,126,140 |
| 2025-05-14 | $15.52 | $15.86 | $14.99 | $15.16 | $15.16 | 58,291,330 |
| 2025-05-13 | $16.50 | $16.75 | $15.70 | $15.74 | $15.74 | 65,183,170 |
| 2025-05-12 | $15.77 | $16.80 | $15.75 | $16.26 | $16.26 | 83,098,390 |
| 2025-05-09 | $16.50 | $16.62 | $15.00 | $15.41 | $15.41 | 110,147,580 |
| 2025-05-08 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 17,993,940 |
| 2025-05-07 | $14.68 | $14.80 | $14.01 | $14.25 | $14.25 | 44,781,870 |
| 2025-05-06 | $14.68 | $14.70 | $14.30 | $14.56 | $14.56 | 55,912,750 |
| 2025-04-30 | $13.73 | $14.76 | $13.64 | $14.59 | $14.59 | 81,820,400 |
| 2025-04-29 | $12.87 | $13.66 | $12.76 | $13.42 | $13.42 | 38,068,200 |
| 2025-04-28 | $13.01 | $13.23 | $12.84 | $12.87 | $12.87 | 21,034,960 |
| 2025-04-25 | $13.01 | $13.42 | $12.83 | $13.17 | $13.17 | 27,556,600 |
| 2025-04-24 | $16.40 | $17.49 | $16.28 | $17.11 | $17.11 | 47,459,800 |
| 2025-04-23 | $15.28 | $16.46 | $15.25 | $16.18 | $16.18 | 31,723,040 |
| 2025-04-22 | $15.26 | $15.40 | $14.96 | $15.02 | $15.02 | 10,580,250 |
| 2025-04-21 | $14.80 | $15.40 | $14.39 | $15.33 | $15.33 | 18,478,050 |
| 2025-04-18 | $14.85 | $15.28 | $14.75 | $14.93 | $14.93 | 10,518,800 |
| 2025-04-17 | $14.82 | $15.40 | $14.82 | $14.92 | $14.92 | 12,452,760 |
| 2025-04-16 | $15.23 | $15.50 | $14.80 | $14.93 | $14.93 | 15,362,880 |
| 2025-04-15 | $15.66 | $15.95 | $15.15 | $15.31 | $15.31 | 18,561,360 |
| 2025-04-14 | $15.36 | $15.95 | $15.13 | $15.66 | $15.66 | 22,878,040 |
| 2025-04-11 | $14.57 | $15.40 | $14.47 | $15.08 | $15.08 | 21,726,190 |
| 2025-04-10 | $14.77 | $15.52 | $14.76 | $14.77 | $14.77 | 27,964,830 |
| 2025-04-09 | $13.41 | $14.38 | $12.31 | $14.22 | $14.22 | 34,327,220 |
| 2025-04-08 | $14.20 | $14.70 | $13.43 | $13.64 | $13.64 | 35,744,280 |
| 2025-04-07 | $15.22 | $15.70 | $14.92 | $14.92 | $14.92 | 13,330,670 |
| 2025-04-03 | $16.21 | $17.18 | $16.21 | $16.58 | $16.58 | 24,638,350 |
| 2025-04-02 | $15.89 | $17.08 | $15.83 | $16.60 | $16.60 | 26,741,090 |
| 2025-04-01 | $16.16 | $16.27 | $15.76 | $15.86 | $15.86 | 13,954,950 |
| 2025-03-31 | $16.40 | $16.58 | $15.57 | $16.08 | $16.08 | 24,807,800 |
| 2025-03-28 | $16.92 | $17.16 | $16.50 | $16.60 | $16.60 | 12,876,630 |
| 2025-03-27 | $16.87 | $17.25 | $16.53 | $16.86 | $16.86 | 16,812,460 |
| 2025-03-26 | $16.84 | $17.58 | $16.83 | $17.08 | $17.08 | 21,603,850 |
| 2025-03-25 | $17.87 | $18.20 | $16.75 | $16.97 | $16.97 | 27,525,160 |
| 2025-03-24 | $17.76 | $18.00 | $17.00 | $18.00 | $18.00 | 28,213,700 |
| 2025-03-21 | $18.49 | $18.49 | $17.48 | $17.67 | $17.67 | 32,314,080 |
| 2025-03-20 | $18.28 | $19.10 | $17.88 | $18.77 | $18.77 | 38,473,850 |
| 2025-03-19 | $17.86 | $18.76 | $17.53 | $18.50 | $18.50 | 34,834,570 |
| 2025-03-18 | $18.09 | $18.10 | $17.67 | $17.96 | $17.96 | 22,052,550 |
| 2025-03-17 | $17.70 | $18.40 | $17.30 | $18.09 | $18.09 | 31,586,900 |
| 2025-03-14 | $17.02 | $17.77 | $16.90 | $17.65 | $17.65 | 28,515,570 |
| 2025-03-13 | $18.43 | $18.56 | $16.75 | $16.95 | $16.95 | 38,845,100 |
| 2025-03-12 | $19.01 | $19.31 | $18.42 | $18.59 | $18.59 | 32,024,750 |
| 2025-03-11 | $18.00 | $19.64 | $18.00 | $19.00 | $19.00 | 44,170,200 |
| 2025-03-10 | $18.76 | $19.40 | $18.50 | $18.56 | $18.56 | 43,531,180 |
| 2025-03-07 | $18.19 | $19.18 | $17.85 | $18.68 | $18.68 | 48,074,290 |
| 2025-03-06 | $17.88 | $18.68 | $17.53 | $18.15 | $18.15 | 61,256,570 |
| 2025-03-05 | $15.84 | $17.53 | $15.80 | $17.53 | $17.53 | 60,407,200 |
| 2025-03-04 | $15.30 | $16.62 | $15.30 | $15.94 | $15.94 | 39,180,430 |
| 2025-03-03 | $15.82 | $16.25 | $15.41 | $15.67 | $15.67 | 25,234,190 |
| 2025-02-28 | $17.18 | $17.35 | $15.84 | $15.84 | $15.84 | 48,213,580 |
| 2025-02-27 | $18.35 | $18.53 | $16.86 | $17.60 | $17.60 | 47,121,980 |
| 2025-02-26 | $17.70 | $19.43 | $17.65 | $18.35 | $18.35 | 58,411,640 |
| 2025-02-25 | $17.60 | $18.28 | $16.95 | $17.70 | $17.70 | 51,007,100 |
| 2025-02-24 | $17.13 | $18.55 | $16.82 | $18.30 | $18.30 | 76,963,860 |
| 2025-02-20 | $17.00 | $17.60 | $16.79 | $17.03 | $17.03 | 40,030,260 |
| 2025-02-19 | $15.82 | $17.21 | $15.78 | $17.11 | $17.11 | 44,320,010 |
| 2025-02-18 | $16.58 | $16.76 | $15.82 | $15.91 | $15.91 | 27,645,010 |
| 2025-02-17 | $16.20 | $16.79 | $15.77 | $16.72 | $16.72 | 32,205,090 |
| 2025-02-14 | $16.57 | $16.87 | $15.71 | $16.37 | $16.37 | 40,704,320 |
| 2025-02-13 | $17.59 | $17.70 | $16.42 | $16.70 | $16.70 | 37,978,740 |
| 2025-02-12 | $17.06 | $17.60 | $16.71 | $17.45 | $17.45 | 42,383,660 |
| 2025-02-11 | $16.16 | $17.90 | $16.16 | $17.59 | $17.59 | 74,469,950 |
| 2025-02-10 | $15.61 | $16.30 | $15.11 | $16.27 | $16.27 | 63,825,920 |
| 2025-02-07 | $15.95 | $16.34 | $15.35 | $15.93 | $15.93 | 57,611,500 |
| 2025-02-06 | $15.45 | $16.88 | $15.28 | $16.18 | $16.18 | 60,729,660 |
| 2025-02-05 | $15.00 | $16.11 | $14.84 | $15.80 | $15.80 | 61,880,860 |
| 2025-01-27 | $14.50 | $15.27 | $14.00 | $14.85 | $14.85 | 60,576,590 |
| 2025-01-24 | $13.45 | $14.26 | $13.33 | $14.01 | $14.01 | 40,442,530 |
| 2025-01-23 | $14.28 | $14.35 | $13.53 | $13.72 | $13.72 | 45,324,240 |
| 2025-01-22 | $14.00 | $14.34 | $13.94 | $14.21 | $14.21 | 35,099,950 |
| 2025-01-21 | $13.69 | $14.43 | $13.47 | $14.38 | $14.38 | 61,344,780 |
| 2025-01-20 | $13.76 | $14.11 | $13.40 | $13.52 | $13.52 | 36,037,070 |
| 2025-01-17 | $13.59 | $13.97 | $13.34 | $13.48 | $13.48 | 38,887,760 |
| 2025-01-16 | $13.60 | $14.61 | $13.56 | $13.69 | $13.69 | 69,858,030 |
| 2025-01-15 | $13.60 | $13.76 | $13.29 | $13.55 | $13.55 | 52,310,810 |
| 2025-01-14 | $12.65 | $13.81 | $12.48 | $13.58 | $13.58 | 72,490,800 |
| 2025-01-13 | $13.12 | $13.50 | $12.40 | $12.56 | $12.56 | 67,496,410 |
| 2025-01-09 | $12.98 | $13.74 | $12.74 | $13.74 | $13.74 | 77,870,970 |
| 2025-01-08 | $11.33 | $12.49 | $11.23 | $12.49 | $12.49 | 55,692,470 |
| 2025-01-07 | $11.04 | $11.40 | $10.90 | $11.35 | $11.35 | 13,602,060 |
| 2025-01-06 | $10.98 | $11.22 | $10.75 | $11.04 | $11.04 | 16,824,830 |
| 2025-01-03 | $11.50 | $11.74 | $10.97 | $11.01 | $11.01 | 19,927,070 |
| 2025-01-02 | $11.51 | $12.05 | $11.41 | $11.63 | $11.63 | 18,269,280 |
| 2024-12-31 | $12.11 | $12.13 | $11.63 | $11.63 | $11.63 | 18,996,140 |
| 2024-12-30 | $12.28 | $12.36 | $11.80 | $12.13 | $12.13 | 20,701,600 |
| 2024-12-27 | $12.79 | $12.88 | $12.27 | $12.39 | $12.39 | 30,186,110 |
| 2024-12-26 | $11.70 | $12.85 | $11.70 | $12.48 | $12.48 | 35,344,900 |
| 2024-12-25 | $11.86 | $11.97 | $11.49 | $11.87 | $11.87 | 17,257,050 |
| 2024-12-24 | $12.10 | $12.33 | $11.52 | $11.88 | $11.88 | 23,617,410 |
| 2024-12-23 | $12.32 | $12.48 | $11.88 | $11.90 | $11.90 | 26,093,330 |
| 2024-12-20 | $11.52 | $12.71 | $11.44 | $12.46 | $12.46 | 49,435,310 |
| 2024-12-19 | $11.21 | $11.72 | $11.09 | $11.55 | $11.55 | 15,696,720 |
| 2024-12-18 | $11.37 | $11.55 | $11.16 | $11.41 | $11.41 | 16,945,980 |
| 2024-12-17 | $12.20 | $12.45 | $11.36 | $11.42 | $11.42 | 24,175,970 |
| 2024-12-16 | $11.80 | $12.40 | $11.76 | $12.02 | $12.02 | 18,917,480 |
| 2024-12-13 | $12.27 | $12.33 | $11.90 | $11.95 | $11.95 | 25,969,970 |
| 2024-12-12 | $12.69 | $12.80 | $12.12 | $12.31 | $12.31 | 33,187,240 |
| 2024-12-11 | $12.91 | $12.95 | $12.53 | $12.78 | $12.78 | 37,496,090 |
| 2024-12-10 | $13.00 | $13.80 | $12.67 | $13.09 | $13.09 | 55,714,010 |
| 2024-12-09 | $12.45 | $13.01 | $12.00 | $12.72 | $12.72 | 47,321,080 |
| 2024-12-06 | $12.86 | $12.95 | $12.22 | $12.51 | $12.51 | 38,313,200 |
| 2024-12-05 | $12.58 | $13.16 | $12.38 | $12.91 | $12.91 | 42,408,740 |
| 2024-12-04 | $12.25 | $12.89 | $12.10 | $12.61 | $12.61 | 40,361,260 |
| 2024-12-03 | $12.36 | $12.73 | $12.20 | $12.30 | $12.30 | 31,044,570 |
| 2024-12-02 | $12.10 | $13.01 | $11.82 | $12.56 | $12.56 | 53,890,020 |
| 2024-11-29 | $10.84 | $12.07 | $10.76 | $12.07 | $12.07 | 34,773,080 |
| 2024-11-28 | $11.18 | $11.32 | $10.89 | $10.97 | $10.97 | 15,223,460 |
| 2024-11-27 | $10.82 | $11.30 | $10.45 | $11.28 | $11.28 | 17,938,730 |
| 2024-11-26 | $11.07 | $11.13 | $10.70 | $10.76 | $10.76 | 15,993,020 |
| 2024-11-25 | $11.42 | $11.52 | $10.93 | $11.13 | $11.13 | 20,446,890 |
| 2024-11-22 | $11.89 | $11.95 | $11.41 | $11.42 | $11.42 | 21,779,570 |
| 2024-11-21 | $12.50 | $12.52 | $11.93 | $12.12 | $12.12 | 23,504,660 |
| 2024-11-20 | $12.17 | $12.73 | $12.05 | $12.56 | $12.56 | 27,098,130 |
| 2024-11-19 | $11.56 | $12.18 | $11.56 | $12.15 | $12.15 | 26,479,160 |
| 2024-11-18 | $11.68 | $11.95 | $11.44 | $11.64 | $11.64 | 21,787,590 |
| 2024-11-15 | $12.35 | $12.51 | $11.65 | $11.68 | $11.68 | 28,119,790 |
| 2024-11-14 | $12.88 | $13.09 | $12.35 | $12.41 | $12.41 | 27,659,110 |
| 2024-11-13 | $12.55 | $13.08 | $11.93 | $13.04 | $13.04 | 41,048,830 |
| 2024-11-12 | $13.20 | $13.20 | $12.49 | $12.66 | $12.66 | 31,173,390 |
| 2024-11-11 | $12.55 | $13.23 | $12.20 | $13.08 | $13.08 | 56,483,360 |
| 2024-11-08 | $12.15 | $13.08 | $12.15 | $12.53 | $12.53 | 62,604,670 |
| 2024-11-07 | $12.30 | $12.34 | $11.77 | $12.02 | $12.02 | 67,199,240 |
| 2024-11-06 | $13.50 | $14.42 | $12.55 | $12.90 | $12.90 | 105,984,500 |
| 2024-11-05 | $14.54 | $14.54 | $13.08 | $13.72 | $13.72 | 119,706,720 |
| 2024-11-04 | $13.20 | $13.22 | $12.41 | $13.22 | $13.22 | 58,265,330 |
| 2024-11-01 | $11.25 | $12.02 | $11.25 | $12.02 | $12.02 | 76,404,990 |
| 2024-10-31 | $10.38 | $11.17 | $10.18 | $10.93 | $10.93 | 73,986,300 |
| 2024-10-30 | $9.45 | $10.20 | $9.28 | $10.15 | $10.15 | 46,017,860 |
| 2024-10-29 | $10.00 | $10.20 | $9.55 | $9.55 | $9.55 | 56,197,290 |
| 2024-10-28 | $8.78 | $9.30 | $8.77 | $9.28 | $9.28 | 28,660,040 |
| 2024-10-25 | $9.00 | $9.00 | $8.67 | $8.78 | $8.78 | 27,741,120 |
| 2024-10-24 | $8.74 | $9.08 | $8.63 | $8.92 | $8.92 | 32,572,330 |
| 2024-10-23 | $8.24 | $8.88 | $8.19 | $8.79 | $8.79 | 30,848,030 |
| 2024-10-22 | $8.55 | $8.63 | $8.39 | $8.46 | $8.46 | 14,644,900 |
| 2024-10-21 | $8.51 | $8.63 | $8.38 | $8.54 | $8.54 | 16,180,160 |
| 2024-10-18 | $8.21 | $8.57 | $8.20 | $8.47 | $8.47 | 14,226,990 |
| 2024-10-17 | $8.56 | $8.56 | $8.25 | $8.26 | $8.26 | 13,441,540 |
| 2024-10-16 | $8.20 | $8.67 | $8.11 | $8.53 | $8.53 | 13,964,700 |
| 2024-10-15 | $8.32 | $8.58 | $8.20 | $8.41 | $8.41 | 13,024,210 |
| 2024-10-14 | $8.18 | $8.40 | $8.12 | $8.37 | $8.37 | 10,690,310 |
| 2024-10-11 | $8.36 | $8.43 | $7.92 | $7.99 | $7.99 | 10,046,280 |
| 2024-10-10 | $8.46 | $8.68 | $8.31 | $8.41 | $8.41 | 10,669,600 |
| 2024-10-09 | $9.04 | $9.04 | $8.39 | $8.47 | $8.47 | 19,101,520 |
| 2024-10-08 | $9.63 | $9.63 | $8.62 | $9.14 | $9.14 | 25,084,420 |
| 2024-09-30 | $8.35 | $8.82 | $8.23 | $8.75 | $8.75 | 19,968,930 |
| 2024-09-27 | $7.63 | $8.12 | $7.63 | $8.07 | $8.07 | 10,330,820 |
| 2024-09-26 | $7.21 | $7.56 | $7.18 | $7.56 | $7.56 | 9,300,560 |
| 2024-09-25 | $7.34 | $7.44 | $7.20 | $7.23 | $7.23 | 7,965,770 |
| 2024-09-24 | $7.02 | $7.25 | $6.94 | $7.25 | $7.25 | 7,514,640 |
| 2024-09-23 | $7.06 | $7.06 | $6.90 | $6.97 | $6.97 | 2,835,650 |
| 2024-09-20 | $7.05 | $7.07 | $6.95 | $6.98 | $6.98 | 3,213,750 |
| 2024-09-19 | $7.01 | $7.07 | $6.92 | $7.04 | $7.04 | 4,655,170 |
| 2024-09-18 | $6.91 | $6.97 | $6.73 | $6.92 | $6.92 | 5,475,830 |
| 2024-09-13 | $7.06 | $7.06 | $6.89 | $6.89 | $6.89 | 5,408,750 |
| 2024-09-12 | $7.07 | $7.27 | $7.01 | $7.02 | $7.02 | 4,534,150 |
| 2024-09-11 | $7.02 | $7.37 | $7.00 | $7.14 | $7.14 | 5,990,650 |
| 2024-09-10 | $7.10 | $7.14 | $6.97 | $7.10 | $7.10 | 3,783,250 |
| 2024-09-09 | $7.09 | $7.17 | $7.03 | $7.10 | $7.10 | 3,888,300 |
| 2024-09-06 | $7.34 | $7.34 | $7.08 | $7.10 | $7.10 | 4,279,880 |
| 2024-09-05 | $7.22 | $7.34 | $7.22 | $7.27 | $7.27 | 4,268,760 |
| 2024-09-04 | $7.19 | $7.31 | $7.13 | $7.19 | $7.19 | 3,647,630 |
| 2024-09-03 | $7.11 | $7.29 | $7.07 | $7.20 | $7.20 | 4,774,470 |
| 2024-09-02 | $7.40 | $7.42 | $7.06 | $7.08 | $7.08 | 6,997,460 |
| 2024-08-30 | $7.28 | $7.50 | $7.18 | $7.38 | $7.38 | 8,518,290 |
| 2024-08-29 | $6.92 | $7.24 | $6.90 | $7.22 | $7.22 | 6,896,430 |
| 2024-08-28 | $6.99 | $7.04 | $6.88 | $6.95 | $6.95 | 4,787,780 |
| 2024-08-27 | $7.15 | $7.15 | $6.94 | $6.97 | $6.97 | 5,103,090 |
| 2024-08-26 | $7.07 | $7.18 | $7.02 | $7.17 | $7.17 | 4,629,870 |
| 2024-08-23 | $7.16 | $7.16 | $7.00 | $7.02 | $7.02 | 5,259,080 |
| 2024-08-22 | $7.18 | $7.33 | $7.10 | $7.11 | $7.11 | 5,047,180 |
| 2024-08-21 | $7.23 | $7.26 | $7.11 | $7.18 | $7.18 | 3,402,040 |
| 2024-08-20 | $7.41 | $7.42 | $7.15 | $7.19 | $7.19 | 5,232,350 |
| 2024-08-19 | $7.39 | $7.47 | $7.31 | $7.39 | $7.39 | 4,344,470 |
| 2024-08-16 | $7.34 | $7.44 | $7.32 | $7.35 | $7.35 | 4,559,800 |
| 2024-08-15 | $7.25 | $7.43 | $7.14 | $7.34 | $7.34 | 6,090,850 |
| 2024-08-14 | $7.52 | $7.52 | $7.27 | $7.29 | $7.29 | 4,584,290 |
| 2024-08-13 | $7.36 | $7.47 | $7.33 | $7.45 | $7.45 | 3,633,740 |
| 2024-08-12 | $7.50 | $7.52 | $7.30 | $7.37 | $7.37 | 5,490,150 |
| 2024-08-09 | $7.67 | $7.75 | $7.52 | $7.53 | $7.53 | 7,014,580 |
| 2024-08-08 | $7.87 | $7.87 | $7.52 | $7.67 | $7.67 | 11,788,270 |
| 2024-08-07 | $7.68 | $8.06 | $7.57 | $7.87 | $7.87 | 14,255,720 |
| 2024-08-06 | $7.58 | $7.84 | $7.43 | $7.67 | $7.67 | 12,047,610 |
| 2024-08-05 | $7.77 | $7.96 | $7.49 | $7.50 | $7.50 | 10,343,880 |
| 2024-08-02 | $7.97 | $8.06 | $7.72 | $7.76 | $7.76 | 9,814,170 |
| 2024-08-01 | $8.00 | $8.12 | $7.92 | $8.02 | $8.02 | 10,159,520 |
| 2024-07-31 | $7.53 | $7.98 | $7.51 | $7.98 | $7.98 | 11,552,590 |
| 2024-07-30 | $7.50 | $7.64 | $7.36 | $7.55 | $7.55 | 8,853,900 |
| 2024-07-29 | $7.48 | $7.60 | $7.41 | $7.52 | $7.52 | 10,041,170 |
| 2024-07-26 | $7.00 | $7.41 | $7.00 | $7.39 | $7.39 | 9,670,830 |
| 2024-07-25 | $7.00 | $7.14 | $6.90 | $7.04 | $7.04 | 6,774,660 |
| 2024-07-24 | $7.13 | $7.23 | $6.98 | $7.02 | $7.02 | 9,613,460 |
| 2024-07-23 | $7.42 | $7.42 | $7.25 | $7.25 | $7.25 | 5,182,530 |
| 2024-07-22 | $7.47 | $7.53 | $7.31 | $7.40 | $7.40 | 6,673,480 |
| 2024-07-19 | $7.54 | $7.61 | $7.39 | $7.47 | $7.47 | 5,970,410 |
| 2024-07-18 | $7.37 | $7.60 | $7.28 | $7.51 | $7.51 | 7,780,450 |
| 2024-07-17 | $7.75 | $7.75 | $7.46 | $7.47 | $7.47 | 11,971,680 |
| 2024-07-16 | $7.95 | $8.02 | $7.70 | $7.75 | $7.75 | 14,764,750 |
| 2024-07-15 | $8.31 | $8.37 | $7.96 | $7.99 | $7.99 | 16,327,740 |
| 2024-07-12 | $8.32 | $8.41 | $8.22 | $8.38 | $8.38 | 12,838,540 |
| 2024-07-11 | $8.18 | $8.44 | $8.14 | $8.30 | $8.30 | 18,911,890 |
| 2024-07-10 | $8.16 | $8.28 | $7.98 | $8.04 | $8.04 | 20,148,810 |
| 2024-07-09 | $7.99 | $8.36 | $7.96 | $8.32 | $8.32 | 14,939,630 |
| 2024-07-08 | $8.17 | $8.20 | $7.94 | $7.99 | $7.99 | 6,086,950 |
| 2024-07-05 | $8.12 | $8.19 | $7.94 | $8.18 | $8.18 | 7,435,210 |
| 2024-07-04 | $8.15 | $8.40 | $8.06 | $8.15 | $8.15 | 10,666,050 |
| 2024-07-03 | $8.39 | $8.46 | $8.08 | $8.16 | $8.16 | 11,079,390 |
| 2024-07-02 | $8.31 | $8.68 | $8.29 | $8.35 | $8.35 | 15,494,040 |
| 2024-07-01 | $8.02 | $8.48 | $8.02 | $8.35 | $8.35 | 17,440,090 |
| 2024-06-28 | $8.05 | $8.24 | $7.89 | $8.08 | $8.08 | 9,557,440 |
| 2024-06-27 | $8.18 | $8.30 | $7.95 | $7.98 | $7.98 | 11,360,670 |
| 2024-06-26 | $8.05 | $8.24 | $7.87 | $8.22 | $8.22 | 12,312,500 |
| 2024-06-25 | $8.00 | $8.46 | $8.00 | $8.13 | $8.13 | 18,357,780 |
| 2024-06-24 | $8.20 | $8.28 | $8.01 | $8.04 | $8.04 | 9,589,670 |
| 2024-06-21 | $8.06 | $8.36 | $8.01 | $8.26 | $8.26 | 9,216,270 |
| 2024-06-20 | $8.41 | $8.41 | $8.04 | $8.10 | $8.10 | 8,979,200 |
| 2024-06-19 | $8.40 | $8.73 | $8.36 | $8.37 | $8.37 | 12,522,940 |
| 2024-06-18 | $8.03 | $8.43 | $7.98 | $8.41 | $8.41 | 13,625,710 |
| 2024-06-17 | $8.01 | $8.18 | $7.98 | $8.02 | $8.02 | 6,728,650 |
| 2024-06-14 | $8.05 | $8.16 | $7.92 | $8.11 | $8.11 | 7,149,040 |
| 2024-06-13 | $8.10 | $8.16 | $7.97 | $8.03 | $8.03 | 7,512,420 |
| 2024-06-12 | $8.01 | $8.24 | $7.99 | $8.11 | $8.11 | 6,325,770 |
| 2024-06-11 | $7.92 | $8.13 | $7.71 | $8.09 | $8.09 | 8,049,270 |
| 2024-06-07 | $8.10 | $8.17 | $7.88 | $8.01 | $8.01 | 9,433,690 |
| 2024-06-06 | $8.23 | $8.28 | $7.82 | $7.90 | $7.90 | 20,999,830 |
| 2024-06-05 | $8.38 | $8.53 | $8.24 | $8.26 | $8.26 | 11,696,720 |
| 2024-06-04 | $12.72 | $12.88 | $12.48 | $12.60 | $12.60 | 10,137,930 |
| 2024-06-03 | $13.44 | $13.44 | $12.69 | $12.78 | $12.78 | 17,791,250 |
| 2024-05-31 | $13.02 | $13.38 | $12.86 | $13.37 | $13.37 | 19,113,780 |
| 2024-05-30 | $12.64 | $13.15 | $12.60 | $12.90 | $12.90 | 14,114,300 |
| 2024-05-29 | $13.13 | $13.48 | $12.56 | $12.79 | $12.79 | 16,753,630 |
| 2024-05-28 | $12.38 | $12.88 | $12.18 | $12.60 | $12.60 | 9,813,880 |
| 2024-05-27 | $12.49 | $12.49 | $12.14 | $12.37 | $12.37 | 6,351,720 |
| 2024-05-24 | $12.60 | $12.65 | $12.40 | $12.40 | $12.40 | 6,132,900 |
| 2024-05-23 | $12.79 | $12.88 | $12.40 | $12.56 | $12.56 | 10,591,350 |
| 2024-05-22 | $12.98 | $13.19 | $12.80 | $12.83 | $12.83 | 10,142,980 |
| 2024-05-21 | $13.00 | $13.30 | $12.90 | $13.02 | $13.02 | 12,488,300 |
| 2024-05-20 | $13.48 | $13.55 | $12.81 | $12.98 | $12.98 | 24,993,060 |
| 2024-05-17 | $13.15 | $13.62 | $13.15 | $13.47 | $13.47 | 17,304,380 |
| 2024-05-16 | $13.06 | $13.45 | $13.02 | $13.14 | $13.14 | 14,765,970 |
| 2024-05-15 | $12.90 | $13.50 | $12.89 | $13.11 | $13.11 | 16,390,420 |
| 2024-05-14 | $12.97 | $13.15 | $12.83 | $12.95 | $12.95 | 18,373,050 |
| 2024-05-13 | $12.57 | $13.42 | $12.57 | $13.04 | $13.04 | 26,240,920 |
| 2024-05-10 | $12.88 | $13.37 | $12.46 | $12.71 | $12.71 | 24,129,750 |
| 2024-05-09 | $13.19 | $13.37 | $12.81 | $13.05 | $13.05 | 30,078,540 |
| 2024-05-08 | $14.20 | $14.47 | $13.35 | $13.72 | $13.72 | 48,495,610 |
| 2024-05-07 | $12.05 | $13.15 | $12.05 | $13.15 | $13.15 | 22,254,360 |
| 2024-05-06 | $12.63 | $12.67 | $11.92 | $11.95 | $11.95 | 28,833,700 |
| 2024-04-30 | $11.43 | $12.13 | $11.29 | $12.13 | $12.13 | 25,305,060 |
| 2024-04-29 | $11.03 | $11.03 | $10.91 | $11.03 | $11.03 | 6,318,260 |
| 2024-04-26 | $10.10 | $10.28 | $9.95 | $10.03 | $10.03 | 6,066,490 |
| 2024-04-25 | $10.01 | $10.29 | $9.90 | $10.16 | $10.16 | 6,162,230 |
| 2024-04-24 | $9.74 | $10.18 | $9.74 | $10.03 | $10.03 | 7,294,930 |
| 2024-04-23 | $9.46 | $9.88 | $9.38 | $9.67 | $9.67 | 4,416,820 |
| 2024-04-22 | $9.08 | $9.65 | $8.83 | $9.54 | $9.54 | 7,922,600 |
| 2024-04-19 | $9.45 | $9.45 | $8.98 | $9.13 | $9.13 | 4,989,760 |
| 2024-04-18 | $9.43 | $9.59 | $9.20 | $9.37 | $9.37 | 4,856,570 |
| 2024-04-17 | $9.05 | $9.64 | $9.05 | $9.44 | $9.44 | 6,435,970 |
| 2024-04-16 | $9.34 | $9.34 | $8.62 | $8.79 | $8.79 | 9,526,040 |
| 2024-04-15 | $9.90 | $9.99 | $9.30 | $9.50 | $9.50 | 8,070,850 |
| 2024-04-12 | $10.26 | $10.32 | $9.82 | $9.90 | $9.90 | 7,923,110 |
| 2024-04-11 | $9.72 | $10.65 | $9.56 | $10.16 | $10.16 | 13,931,150 |
| 2024-04-10 | $9.68 | $9.85 | $9.38 | $9.72 | $9.72 | 5,457,520 |
| 2024-04-09 | $9.44 | $9.66 | $9.41 | $9.64 | $9.64 | 3,013,140 |
| 2024-04-08 | $9.58 | $9.73 | $9.34 | $9.44 | $9.44 | 6,122,320 |
| 2024-04-03 | $10.01 | $10.06 | $9.57 | $9.62 | $9.62 | 5,442,200 |
| 2024-04-02 | $10.04 | $10.31 | $9.82 | $10.00 | $10.00 | 8,383,590 |
| 2024-04-01 | $9.80 | $10.37 | $9.75 | $10.11 | $10.11 | 9,446,740 |
| 2024-03-29 | $9.50 | $10.38 | $9.45 | $9.82 | $9.82 | 7,775,350 |
| 2024-03-28 | $9.15 | $9.52 | $9.10 | $9.44 | $9.44 | 4,379,960 |
| 2024-03-27 | $9.55 | $9.59 | $9.16 | $9.18 | $9.18 | 3,394,290 |
| 2024-03-26 | $9.47 | $9.63 | $9.34 | $9.54 | $9.54 | 4,491,770 |
| 2024-03-25 | $9.71 | $9.76 | $9.47 | $9.48 | $9.48 | 3,444,280 |
| 2024-03-22 | $9.94 | $9.94 | $9.70 | $9.75 | $9.75 | 4,519,170 |
| 2024-03-21 | $9.94 | $10.00 | $9.70 | $9.94 | $9.94 | 4,821,990 |
| 2024-03-20 | $9.86 | $10.01 | $9.85 | $9.94 | $9.94 | 4,332,790 |
| 2024-03-19 | $10.05 | $10.06 | $9.82 | $9.91 | $9.91 | 5,780,650 |
| 2024-03-18 | $9.71 | $10.08 | $9.66 | $10.06 | $10.06 | 7,063,540 |
| 2024-03-15 | $9.58 | $9.66 | $9.45 | $9.66 | $9.66 | 4,315,530 |
| 2024-03-14 | $9.68 | $9.74 | $9.44 | $9.58 | $9.58 | 4,986,360 |
| 2024-03-13 | $9.48 | $9.70 | $9.38 | $9.60 | $9.60 | 6,052,100 |
| 2024-03-12 | $9.58 | $9.58 | $9.32 | $9.48 | $9.48 | 6,060,630 |
| 2024-03-11 | $9.25 | $9.65 | $9.20 | $9.58 | $9.58 | 7,174,130 |
| 2024-03-08 | $8.94 | $9.19 | $8.94 | $9.17 | $9.17 | 2,638,120 |
| 2024-03-07 | $9.07 | $9.22 | $8.98 | $9.03 | $9.03 | 5,779,490 |
| 2024-03-06 | $8.88 | $9.13 | $8.63 | $9.00 | $9.00 | 5,254,220 |
| 2024-03-05 | $9.16 | $9.16 | $8.80 | $8.90 | $8.90 | 6,748,120 |
| 2024-03-04 | $9.29 | $9.36 | $9.09 | $9.16 | $9.16 | 4,348,210 |
| 2024-03-01 | $9.46 | $9.49 | $9.17 | $9.30 | $9.30 | 4,069,500 |
| 2024-02-29 | $8.80 | $9.38 | $8.80 | $9.38 | $9.38 | 6,262,760 |
| 2024-02-28 | $10.29 | $10.53 | $9.08 | $9.08 | $9.08 | 12,080,770 |
| 2024-02-27 | $9.24 | $10.09 | $9.19 | $10.09 | $10.09 | 4,578,670 |
| 2024-02-26 | $9.10 | $9.39 | $8.96 | $9.17 | $9.17 | 5,019,880 |
| 2024-02-23 | $8.66 | $8.90 | $8.56 | $8.88 | $8.88 | 3,732,230 |
| 2024-02-22 | $8.52 | $8.75 | $8.50 | $8.66 | $8.66 | 2,729,730 |
| 2024-02-21 | $8.38 | $8.80 | $8.22 | $8.53 | $8.53 | 2,936,880 |
| 2024-02-20 | $8.28 | $8.55 | $8.18 | $8.38 | $8.38 | 2,492,560 |
| 2024-02-19 | $8.06 | $8.63 | $8.06 | $8.34 | $8.34 | 5,955,750 |
| 2024-02-08 | $7.25 | $7.99 | $7.11 | $7.97 | $7.97 | 5,878,070 |
| 2024-02-07 | $7.40 | $7.59 | $7.11 | $7.26 | $7.26 | 5,805,750 |
| 2024-02-06 | $7.37 | $7.74 | $6.84 | $7.50 | $7.50 | 6,537,490 |
| 2024-02-05 | $8.16 | $8.16 | $7.38 | $7.46 | $7.46 | 6,327,930 |
| 2024-02-02 | $8.76 | $8.90 | $8.00 | $8.20 | $8.20 | 5,044,600 |
| 2024-02-01 | $8.88 | $8.99 | $8.59 | $8.89 | $8.89 | 2,932,600 |
| 2024-01-31 | $9.30 | $9.40 | $8.78 | $8.88 | $8.88 | 3,143,190 |
| 2024-01-30 | $9.60 | $9.70 | $9.25 | $9.30 | $9.30 | 3,404,790 |
| 2024-01-29 | $9.93 | $9.98 | $9.52 | $9.53 | $9.53 | 3,124,750 |
| 2024-01-26 | $10.06 | $10.18 | $9.92 | $9.93 | $9.93 | 3,898,010 |
| 2024-01-25 | $9.95 | $10.32 | $9.76 | $10.20 | $10.20 | 4,195,180 |
| 2024-01-24 | $9.96 | $10.01 | $9.56 | $9.82 | $9.82 | 3,664,660 |
| 2024-01-23 | $9.77 | $9.98 | $9.52 | $9.94 | $9.94 | 4,160,730 |
| 2024-01-22 | $10.25 | $10.31 | $9.74 | $9.80 | $9.80 | 4,056,250 |
| 2024-01-19 | $10.50 | $10.53 | $10.21 | $10.27 | $10.27 | 2,381,650 |
| 2024-01-18 | $10.55 | $10.60 | $10.16 | $10.46 | $10.46 | 3,633,730 |
| 2024-01-17 | $10.96 | $10.96 | $10.59 | $10.60 | $10.60 | 1,737,910 |
| 2024-01-16 | $10.92 | $11.16 | $10.70 | $10.90 | $10.90 | 2,827,610 |
| 2024-01-15 | $11.02 | $11.08 | $10.79 | $10.87 | $10.87 | 3,042,000 |
| 2024-01-12 | $11.05 | $11.16 | $10.92 | $11.00 | $11.00 | 2,313,300 |
| 2024-01-11 | $10.91 | $11.08 | $10.74 | $11.08 | $11.08 | 2,830,760 |
| 2024-01-10 | $11.00 | $11.01 | $10.74 | $10.89 | $10.89 | 2,141,630 |
| 2024-01-09 | $10.92 | $11.17 | $10.80 | $11.01 | $11.01 | 2,158,440 |
| 2024-01-08 | $11.24 | $11.24 | $10.91 | $10.92 | $10.92 | 2,032,670 |
| 2024-01-05 | $11.43 | $11.57 | $11.17 | $11.23 | $11.23 | 2,355,720 |
| 2024-01-04 | $11.36 | $11.61 | $11.25 | $11.43 | $11.43 | 2,956,160 |
| 2024-01-03 | $11.44 | $11.54 | $11.18 | $11.38 | $11.38 | 3,382,410 |
| 2024-01-02 | $11.75 | $11.83 | $11.40 | $11.44 | $11.44 | 3,340,220 |
| 2024-01-01 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2023-12-29 | $11.37 | $11.85 | $11.36 | $11.85 | $11.85 | 4,951,420 |
| 2023-12-28 | $11.14 | $11.50 | $11.10 | $11.50 | $11.50 | 2,718,540 |
| 2023-12-27 | $11.06 | $11.28 | $11.04 | $11.25 | $11.25 | 2,696,860 |
| 2023-12-26 | $11.36 | $11.36 | $11.04 | $11.11 | $11.11 | 2,683,560 |
| 2023-12-25 | $11.43 | $11.45 | $11.25 | $11.33 | $11.33 | 2,843,540 |
| 2023-12-22 | $11.55 | $11.66 | $11.32 | $11.50 | $11.50 | 2,711,600 |
| 2023-12-21 | $11.36 | $11.45 | $11.13 | $11.45 | $11.45 | 3,946,390 |
| 2023-12-20 | $11.68 | $11.74 | $11.33 | $11.53 | $11.53 | 3,458,690 |
| 2023-12-19 | $12.00 | $12.00 | $11.51 | $11.78 | $11.78 | 3,582,360 |
| 2023-12-18 | $11.87 | $12.08 | $11.75 | $11.91 | $11.91 | 2,955,950 |
| 2023-12-15 | $11.83 | $12.08 | $11.72 | $11.95 | $11.95 | 4,712,410 |
| 2023-12-14 | $11.85 | $12.12 | $11.72 | $11.99 | $11.99 | 6,938,310 |
| 2023-12-13 | $11.56 | $12.08 | $11.48 | $11.85 | $11.85 | 5,977,810 |
| 2023-12-12 | $11.61 | $11.78 | $11.51 | $11.55 | $11.55 | 3,061,200 |
| 2023-12-11 | $11.31 | $11.72 | $11.26 | $11.69 | $11.69 | 4,560,640 |
| 2023-12-08 | $11.50 | $11.72 | $11.34 | $11.39 | $11.39 | 4,420,400 |
| 2023-12-07 | $11.91 | $11.93 | $11.56 | $11.65 | $11.65 | 4,651,420 |
| 2023-12-06 | $11.92 | $12.21 | $11.89 | $11.93 | $11.93 | 3,832,990 |
| 2023-12-05 | $12.08 | $12.24 | $11.89 | $11.89 | $11.89 | 4,451,290 |
| 2023-12-04 | $12.22 | $12.27 | $12.06 | $12.08 | $12.08 | 2,852,810 |
| 2023-12-01 | $12.17 | $12.25 | $11.96 | $12.24 | $12.24 | 5,246,460 |
| 2023-11-30 | $12.45 | $12.62 | $12.03 | $12.17 | $12.17 | 6,832,150 |
| 2023-11-29 | $12.64 | $12.65 | $12.34 | $12.38 | $12.38 | 4,043,030 |
| 2023-11-28 | $12.40 | $12.71 | $12.32 | $12.59 | $12.59 | 5,868,580 |
| 2023-11-27 | $12.25 | $12.48 | $12.24 | $12.41 | $12.41 | 4,427,180 |
| 2023-11-24 | $12.60 | $12.63 | $12.29 | $12.30 | $12.30 | 4,762,900 |
| 2023-11-23 | $12.19 | $12.77 | $12.15 | $12.64 | $12.64 | 7,578,940 |
| 2023-11-22 | $12.32 | $12.61 | $12.15 | $12.28 | $12.28 | 6,956,640 |
| 2023-11-21 | $12.76 | $12.90 | $12.39 | $12.42 | $12.42 | 8,202,460 |
| 2023-11-20 | $12.50 | $13.10 | $12.33 | $12.85 | $12.85 | 16,979,020 |
| 2023-11-17 | $12.07 | $12.67 | $12.07 | $12.44 | $12.44 | 10,036,480 |
| 2023-11-16 | $12.20 | $12.45 | $12.12 | $12.13 | $12.13 | 6,974,400 |
| 2023-11-15 | $12.20 | $12.44 | $11.98 | $12.26 | $12.26 | 9,011,390 |
| 2023-11-14 | $12.19 | $12.24 | $12.02 | $12.20 | $12.20 | 6,661,970 |
| 2023-11-13 | $11.98 | $12.30 | $11.91 | $12.26 | $12.26 | 9,273,840 |
| 2023-11-10 | $12.15 | $12.15 | $11.73 | $11.97 | $11.97 | 7,607,260 |
| 2023-11-09 | $12.10 | $12.30 | $11.86 | $12.08 | $12.08 | 8,759,760 |
| 2023-11-08 | $12.37 | $12.37 | $11.99 | $12.13 | $12.13 | 11,919,190 |
| 2023-11-07 | $12.48 | $12.72 | $12.20 | $12.36 | $12.36 | 16,291,430 |
| 2023-11-06 | $12.33 | $12.77 | $12.15 | $12.47 | $12.47 | 21,929,860 |
| 2023-11-03 | $12.00 | $12.69 | $11.78 | $12.33 | $12.33 | 27,116,130 |
| 2023-11-02 | $11.46 | $12.15 | $11.28 | $12.01 | $12.01 | 22,624,750 |
| 2023-11-01 | $11.37 | $11.66 | $11.22 | $11.58 | $11.58 | 13,404,850 |
| 2023-10-31 | $11.60 | $11.96 | $11.16 | $11.43 | $11.43 | 19,421,080 |
| 2023-10-30 | $11.46 | $11.63 | $11.16 | $11.62 | $11.62 | 17,128,580 |
| 2023-10-27 | $11.72 | $11.89 | $11.30 | $11.60 | $11.60 | 24,298,820 |
| 2023-10-26 | $12.32 | $12.64 | $11.53 | $11.96 | $11.96 | 41,111,410 |
| 2023-10-25 | $10.96 | $12.17 | $10.86 | $12.17 | $12.17 | 29,291,900 |
| 2023-10-24 | $10.56 | $11.07 | $10.46 | $11.06 | $11.06 | 8,885,720 |
| 2023-10-23 | $10.99 | $11.01 | $10.56 | $10.68 | $10.68 | 6,748,180 |
| 2023-10-20 | $11.10 | $11.29 | $10.80 | $10.86 | $10.86 | 6,439,850 |
| 2023-10-19 | $11.23 | $11.49 | $11.00 | $11.09 | $11.09 | 8,183,730 |
| 2023-10-18 | $11.25 | $11.61 | $11.14 | $11.40 | $11.40 | 7,663,720 |
| 2023-10-17 | $11.19 | $11.49 | $11.03 | $11.31 | $11.31 | 6,647,830 |
| 2023-10-16 | $11.47 | $11.63 | $11.19 | $11.26 | $11.26 | 7,098,090 |
| 2023-10-13 | $11.37 | $11.71 | $11.25 | $11.53 | $11.53 | 8,563,950 |
| 2023-10-12 | $11.15 | $11.98 | $11.03 | $11.43 | $11.43 | 14,721,380 |
| 2023-10-11 | $10.80 | $11.41 | $10.58 | $11.15 | $11.15 | 13,317,790 |
| 2023-10-10 | $10.40 | $11.18 | $10.40 | $10.95 | $10.95 | 14,263,230 |
| 2023-10-09 | $10.20 | $10.35 | $10.15 | $10.26 | $10.26 | 2,952,940 |
| 2023-09-28 | $10.00 | $10.33 | $9.98 | $10.21 | $10.21 | 3,400,340 |
| 2023-09-27 | $9.90 | $10.14 | $9.80 | $10.00 | $10.00 | 2,929,920 |
| 2023-09-26 | $9.91 | $10.05 | $9.87 | $9.91 | $9.91 | 1,662,750 |
| 2023-09-25 | $9.93 | $10.18 | $9.81 | $10.06 | $10.06 | 2,667,070 |
| 2023-09-22 | $9.81 | $9.95 | $9.64 | $9.93 | $9.93 | 2,010,710 |
| 2023-09-21 | $9.89 | $9.99 | $9.71 | $9.73 | $9.73 | 2,695,940 |
| 2023-09-20 | $10.10 | $10.20 | $9.90 | $9.92 | $9.92 | 2,365,300 |
| 2023-09-19 | $10.13 | $10.17 | $9.92 | $10.10 | $10.10 | 3,301,330 |
| 2023-09-18 | $9.94 | $10.44 | $9.84 | $10.16 | $10.16 | 5,761,060 |
| 2023-09-15 | $10.05 | $10.05 | $9.80 | $9.91 | $9.91 | 2,617,170 |
| 2023-09-14 | $10.18 | $10.19 | $9.92 | $9.99 | $9.99 | 2,371,600 |
| 2023-09-13 | $10.41 | $10.44 | $10.10 | $10.19 | $10.19 | 2,211,720 |
| 2023-09-12 | $10.43 | $10.49 | $10.30 | $10.44 | $10.44 | 2,162,890 |
| 2023-09-11 | $10.26 | $10.39 | $10.16 | $10.35 | $10.35 | 2,285,840 |
| 2023-09-08 | $10.01 | $10.33 | $9.97 | $10.28 | $10.28 | 3,343,750 |
| 2023-09-07 | $10.21 | $10.24 | $10.02 | $10.02 | $10.02 | 3,317,060 |
| 2023-09-06 | $10.16 | $10.26 | $10.10 | $10.25 | $10.25 | 1,605,650 |
| 2023-09-05 | $10.23 | $10.28 | $10.10 | $10.19 | $10.19 | 2,460,300 |
| 2023-09-04 | $10.25 | $10.58 | $10.06 | $10.24 | $10.24 | 4,651,990 |
| 2023-09-01 | $10.02 | $10.32 | $9.98 | $10.30 | $10.30 | 3,596,900 |
| 2023-08-31 | $10.40 | $10.40 | $9.99 | $10.04 | $10.04 | 4,439,560 |
| 2023-08-30 | $10.35 | $10.55 | $10.31 | $10.37 | $10.37 | 2,782,150 |
| 2023-08-29 | $9.74 | $10.42 | $9.70 | $10.37 | $10.37 | 5,200,510 |
| 2023-08-28 | $10.08 | $10.10 | $9.71 | $9.77 | $9.77 | 2,639,820 |
| 2023-08-25 | $10.02 | $10.02 | $9.61 | $9.66 | $9.66 | 2,390,320 |
| 2023-08-24 | $9.80 | $9.99 | $9.74 | $9.87 | $9.87 | 1,384,250 |
| 2023-08-23 | $10.03 | $10.08 | $9.77 | $9.80 | $9.80 | 1,632,300 |
| 2023-08-22 | $9.96 | $10.11 | $9.85 | $10.03 | $10.03 | 1,940,290 |
| 2023-08-21 | $10.14 | $10.25 | $10.00 | $10.02 | $10.02 | 1,909,420 |
| 2023-08-18 | $10.21 | $10.34 | $10.12 | $10.12 | $10.12 | 2,226,740 |
| 2023-08-17 | $9.96 | $10.30 | $9.84 | $10.22 | $10.22 | 2,971,660 |
| 2023-08-16 | $10.06 | $10.13 | $9.95 | $9.96 | $9.96 | 1,440,820 |
| 2023-08-15 | $10.16 | $10.33 | $9.96 | $10.06 | $10.06 | 2,435,110 |
| 2023-08-14 | $10.09 | $10.25 | $10.01 | $10.22 | $10.22 | 1,817,940 |
| 2023-08-11 | $10.20 | $10.35 | $10.13 | $10.16 | $10.16 | 2,339,330 |
| 2023-08-10 | $10.27 | $10.28 | $10.07 | $10.21 | $10.21 | 2,377,930 |
| 2023-08-09 | $10.36 | $10.45 | $10.25 | $10.25 | $10.25 | 2,651,940 |
| 2023-08-08 | $10.49 | $10.61 | $10.28 | $10.44 | $10.44 | 3,343,210 |
| 2023-08-07 | $10.83 | $10.83 | $10.47 | $10.50 | $10.50 | 3,527,560 |
| 2023-08-04 | $10.70 | $10.86 | $10.58 | $10.78 | $10.78 | 3,650,960 |
| 2023-08-03 | $10.78 | $10.82 | $10.45 | $10.50 | $10.50 | 3,475,750 |
| 2023-08-02 | $10.62 | $10.99 | $10.51 | $10.81 | $10.81 | 3,934,110 |
| 2023-08-01 | $10.58 | $11.00 | $10.22 | $10.64 | $10.64 | 7,546,190 |
| 2023-07-31 | $10.83 | $11.11 | $10.64 | $10.85 | $10.85 | 4,446,890 |
| 2023-07-28 | $10.45 | $10.66 | $10.10 | $10.61 | $10.61 | 4,202,100 |
| 2023-07-27 | $10.55 | $10.72 | $10.41 | $10.45 | $10.45 | 2,413,800 |
| 2023-07-26 | $10.84 | $10.84 | $10.44 | $10.45 | $10.45 | 2,313,990 |
| 2023-07-25 | $10.53 | $10.86 | $10.40 | $10.79 | $10.79 | 3,342,950 |
| 2023-07-24 | $10.53 | $10.54 | $10.38 | $10.41 | $10.41 | 2,553,200 |
| 2023-07-21 | $10.68 | $10.68 | $10.48 | $10.50 | $10.50 | 2,069,440 |
| 2023-07-20 | $10.91 | $10.94 | $10.68 | $10.68 | $10.68 | 2,483,930 |
| 2023-07-19 | $10.93 | $10.99 | $10.75 | $10.87 | $10.87 | 2,950,850 |
| 2023-07-18 | $10.84 | $11.09 | $10.71 | $10.95 | $10.95 | 3,012,450 |
| 2023-07-17 | $10.91 | $10.91 | $10.61 | $10.83 | $10.83 | 4,579,840 |
| 2023-07-14 | $11.00 | $11.06 | $10.81 | $10.85 | $10.85 | 3,241,490 |
| 2023-07-13 | $11.22 | $11.27 | $10.93 | $10.99 | $10.99 | 3,812,660 |
| 2023-07-12 | $11.32 | $11.41 | $11.11 | $11.16 | $11.16 | 3,430,400 |
| 2023-07-11 | $11.11 | $11.36 | $10.95 | $11.33 | $11.33 | 5,033,900 |
| 2023-07-10 | $11.20 | $11.26 | $10.80 | $11.02 | $11.02 | 6,854,260 |
| 2023-07-07 | $11.18 | $11.33 | $11.06 | $11.15 | $11.15 | 4,054,660 |
| 2023-07-06 | $11.20 | $11.37 | $11.10 | $11.22 | $11.22 | 5,031,090 |
| 2023-07-05 | $11.40 | $11.58 | $11.20 | $11.25 | $11.25 | 6,654,390 |
| 2023-07-04 | $11.24 | $11.80 | $11.12 | $11.59 | $11.59 | 12,506,800 |
| 2023-07-03 | $11.30 | $11.72 | $11.15 | $11.34 | $11.34 | 13,094,000 |
| 2023-06-30 | $10.67 | $11.37 | $10.67 | $11.23 | $11.23 | 11,190,900 |
| 2023-06-29 | $11.20 | $11.56 | $10.81 | $10.87 | $10.87 | 17,313,070 |
| 2023-06-28 | $10.79 | $11.50 | $10.60 | $11.36 | $11.36 | 14,077,490 |
| 2023-06-27 | $10.84 | $10.96 | $10.53 | $10.85 | $10.85 | 9,828,590 |
| 2023-06-26 | $11.22 | $11.26 | $10.82 | $10.95 | $10.95 | 17,589,800 |
| 2023-06-21 | $10.21 | $11.28 | $10.10 | $11.28 | $11.28 | 19,890,400 |
| 2023-06-20 | $10.36 | $10.48 | $10.20 | $10.25 | $10.25 | 3,953,030 |
| 2023-06-19 | $10.22 | $10.59 | $10.14 | $10.45 | $10.45 | 6,335,720 |
| 2023-06-16 | $10.05 | $10.24 | $10.05 | $10.15 | $10.15 | 4,207,920 |
| 2023-06-15 | $10.08 | $10.18 | $9.93 | $10.09 | $10.09 | 4,319,750 |
| 2023-06-14 | $10.08 | $10.22 | $9.89 | $10.03 | $10.03 | 5,442,690 |
| 2023-06-13 | $9.76 | $10.18 | $9.76 | $10.03 | $10.03 | 11,768,090 |
| 2023-06-12 | $9.11 | $10.07 | $9.11 | $9.84 | $9.84 | 14,225,870 |
| 2023-06-09 | $8.98 | $9.18 | $8.94 | $9.15 | $9.15 | 2,928,560 |
| 2023-06-08 | $8.99 | $9.11 | $8.93 | $8.94 | $8.94 | 2,847,010 |
| 2023-06-07 | $9.35 | $9.46 | $9.01 | $9.06 | $9.06 | 4,578,600 |
| 2023-06-06 | $9.33 | $9.34 | $9.16 | $9.17 | $9.17 | 3,207,820 |
| 2023-06-05 | $9.21 | $9.34 | $9.10 | $9.30 | $9.30 | 2,636,350 |
| 2023-06-02 | $9.02 | $9.29 | $9.00 | $9.26 | $9.26 | 4,583,200 |
| 2023-06-01 | $9.02 | $9.24 | $8.97 | $8.97 | $8.97 | 4,394,730 |
| 2023-05-31 | $9.23 | $9.30 | $9.08 | $9.11 | $9.11 | 3,290,850 |
| 2023-05-30 | $9.07 | $9.22 | $8.99 | $9.15 | $9.15 | 2,902,720 |
| 2023-05-29 | $9.40 | $9.40 | $8.98 | $9.01 | $9.01 | 3,829,760 |
| 2023-05-26 | $9.23 | $9.45 | $9.04 | $9.37 | $9.19 | 4,151,720 |
| 2023-05-25 | $9.30 | $9.36 | $9.12 | $9.25 | $9.07 | 3,341,600 |
| 2023-05-24 | $9.53 | $9.60 | $9.31 | $9.35 | $9.17 | 3,820,800 |
| 2023-05-23 | $9.52 | $9.75 | $9.46 | $9.55 | $9.36 | 4,074,200 |
| 2023-05-22 | $9.51 | $9.55 | $9.38 | $9.52 | $9.33 | 2,659,390 |
| 2023-05-19 | $9.45 | $9.55 | $9.35 | $9.51 | $9.32 | 1,933,700 |
| 2023-05-18 | $9.54 | $9.64 | $9.40 | $9.51 | $9.32 | 2,603,890 |
| 2023-05-17 | $9.56 | $9.57 | $9.42 | $9.52 | $9.33 | 1,834,230 |
| 2023-05-16 | $9.65 | $9.65 | $9.47 | $9.51 | $9.32 | 1,196,090 |
| 2023-05-15 | $9.54 | $9.61 | $9.41 | $9.57 | $9.38 | 2,835,210 |
| 2023-05-12 | $9.73 | $9.75 | $9.52 | $9.54 | $9.35 | 1,571,370 |
| 2023-05-11 | $9.70 | $9.86 | $9.63 | $9.68 | $9.49 | 1,925,450 |
| 2023-05-10 | $9.47 | $9.87 | $9.40 | $9.70 | $9.51 | 4,572,500 |
| 2023-05-09 | $9.60 | $9.69 | $9.45 | $9.46 | $9.27 | 2,937,810 |
| 2023-05-08 | $9.73 | $9.88 | $9.63 | $9.65 | $9.46 | 2,787,340 |
| 2023-05-05 | $9.90 | $9.94 | $9.59 | $9.74 | $9.55 | 3,477,360 |
| 2023-05-04 | $10.13 | $10.20 | $9.82 | $9.89 | $9.70 | 3,474,180 |
| 2023-05-03 | $10.11 | $10.11 | $10.11 | $10.11 | $9.91 | 0 |
| 2023-05-02 | $10.11 | $10.11 | $10.11 | $10.11 | $9.91 | 0 |
| 2023-04-28 | $10.19 | $10.32 | $10.05 | $10.11 | $9.91 | 2,094,260 |
| 2023-04-27 | $10.18 | $10.34 | $10.04 | $10.20 | $10.00 | 1,725,260 |
| 2023-04-26 | $9.98 | $10.27 | $9.98 | $10.18 | $9.98 | 2,286,750 |
| 2023-04-25 | $10.09 | $10.20 | $9.88 | $10.03 | $9.83 | 2,621,750 |
| 2023-04-24 | $10.20 | $10.26 | $10.00 | $10.13 | $9.93 | 3,184,930 |
| 2023-04-21 | $10.64 | $10.70 | $10.17 | $10.23 | $10.03 | 3,407,580 |
| 2023-04-20 | $10.75 | $10.75 | $10.54 | $10.65 | $10.44 | 1,384,850 |
| 2023-04-19 | $10.98 | $11.03 | $10.70 | $10.75 | $10.54 | 1,681,700 |
| 2023-04-18 | $11.10 | $11.15 | $10.87 | $10.97 | $10.76 | 2,805,780 |
| 2023-04-17 | $10.89 | $11.11 | $10.83 | $11.08 | $10.86 | 2,155,430 |
| 2023-04-14 | $10.77 | $10.92 | $10.71 | $10.89 | $10.89 | 1,168,140 |
| 2023-04-13 | $10.88 | $10.91 | $10.68 | $10.70 | $10.70 | 2,361,050 |
| 2023-04-12 | $10.83 | $10.96 | $10.80 | $10.88 | $10.88 | 1,898,670 |
| 2023-04-11 | $10.86 | $10.98 | $10.81 | $10.84 | $10.84 | 1,507,790 |
| 2023-04-10 | $10.89 | $11.05 | $10.83 | $10.93 | $10.93 | 2,300,430 |
| 2023-04-07 | $11.23 | $11.24 | $10.91 | $10.98 | $10.98 | 3,395,510 |
| 2023-04-06 | $11.04 | $11.26 | $11.02 | $11.15 | $11.15 | 1,761,430 |
| 2023-04-05 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
| 2023-04-04 | $11.60 | $11.60 | $10.94 | $11.03 | $11.03 | 4,646,640 |
| 2023-04-03 | $11.68 | $11.77 | $11.50 | $11.56 | $11.56 | 1,776,750 |
| 2023-03-31 | $11.61 | $11.79 | $11.61 | $11.68 | $11.68 | 1,250,650 |
| 2023-03-30 | $11.65 | $11.71 | $11.48 | $11.64 | $11.64 | 1,462,130 |
| 2023-03-29 | $11.70 | $11.87 | $11.58 | $11.62 | $11.62 | 1,141,210 |
| 2023-03-28 | $11.82 | $11.87 | $11.62 | $11.70 | $11.70 | 1,685,000 |
| 2023-03-27 | $11.65 | $11.80 | $11.50 | $11.79 | $11.79 | 1,793,470 |
| 2023-03-24 | $11.56 | $11.78 | $11.53 | $11.57 | $11.57 | 1,584,940 |
| 2023-03-23 | $11.52 | $11.65 | $11.49 | $11.56 | $11.56 | 1,187,410 |
| 2023-03-22 | $11.67 | $11.68 | $11.48 | $11.58 | $11.58 | 1,579,100 |
| 2023-03-21 | $11.36 | $11.64 | $11.19 | $11.58 | $11.58 | 2,460,300 |
| 2023-03-20 | $11.15 | $11.38 | $11.03 | $11.22 | $11.22 | 2,621,330 |
| 2023-03-17 | $11.25 | $11.25 | $10.92 | $11.11 | $11.11 | 1,893,450 |
| 2023-03-16 | $11.34 | $11.39 | $11.01 | $11.02 | $11.02 | 1,723,770 |
| 2023-03-15 | $11.38 | $11.57 | $11.29 | $11.39 | $11.39 | 1,777,530 |
| 2023-03-14 | $11.54 | $11.59 | $11.05 | $11.25 | $11.25 | 2,066,790 |
| 2023-03-13 | $11.41 | $11.57 | $11.35 | $11.49 | $11.49 | 2,780,710 |
| 2023-03-10 | $11.85 | $11.92 | $11.40 | $11.42 | $11.42 | 3,272,060 |
| 2023-03-09 | $12.10 | $12.10 | $11.83 | $11.92 | $11.92 | 2,682,220 |
| 2023-03-08 | $12.10 | $12.30 | $11.93 | $12.10 | $12.10 | 901,110 |
| 2023-03-07 | $12.33 | $12.45 | $12.06 | $12.10 | $12.10 | 2,057,570 |
| 2023-03-06 | $12.40 | $12.51 | $12.22 | $12.33 | $12.33 | 2,200,200 |
| 2023-03-03 | $12.60 | $12.70 | $12.30 | $12.38 | $12.38 | 3,091,280 |
| 2023-03-02 | $13.00 | $13.02 | $12.54 | $12.60 | $12.60 | 2,892,850 |
| 2023-03-01 | $12.83 | $13.00 | $12.67 | $12.93 | $12.93 | 3,040,710 |
| 2023-02-28 | $12.91 | $12.91 | $12.69 | $12.81 | $12.81 | 1,285,490 |
| 2023-02-27 | $12.95 | $12.95 | $12.70 | $12.78 | $12.78 | 1,948,750 |
| 2023-02-24 | $12.95 | $13.16 | $12.85 | $12.95 | $12.95 | 2,052,780 |
| 2023-02-23 | $12.90 | $13.23 | $12.90 | $13.06 | $13.06 | 3,827,820 |
| 2023-02-22 | $13.09 | $13.16 | $12.86 | $13.01 | $13.01 | 2,018,860 |
| 2023-02-21 | $12.87 | $13.20 | $12.81 | $13.09 | $13.09 | 2,561,060 |
| 2023-02-20 | $12.69 | $12.94 | $12.55 | $12.89 | $12.89 | 2,539,540 |
| 2023-02-17 | $12.77 | $12.94 | $12.67 | $12.69 | $12.69 | 2,074,760 |
| 2023-02-16 | $13.05 | $13.19 | $12.70 | $12.77 | $12.77 | 3,872,530 |
| 2023-02-15 | $13.17 | $13.24 | $13.03 | $13.07 | $13.07 | 1,941,170 |
| 2023-02-14 | $13.09 | $13.39 | $12.98 | $13.19 | $13.19 | 5,851,030 |
| 2023-02-13 | $13.14 | $13.14 | $12.75 | $13.09 | $13.09 | 7,165,480 |
| 2023-02-10 | $13.20 | $13.20 | $12.90 | $13.04 | $13.04 | 3,688,510 |
| 2023-02-09 | $13.33 | $13.56 | $13.12 | $13.13 | $13.13 | 5,121,260 |
| 2023-02-08 | $13.36 | $13.53 | $13.20 | $13.35 | $13.35 | 3,642,410 |
| 2023-02-07 | $13.01 | $13.38 | $13.00 | $13.36 | $13.36 | 5,740,820 |
| 2023-02-06 | $13.29 | $13.30 | $12.85 | $13.00 | $13.00 | 6,599,020 |
| 2023-02-03 | $13.32 | $13.50 | $13.03 | $13.21 | $13.21 | 5,419,500 |
| 2023-02-02 | $13.42 | $13.78 | $13.30 | $13.33 | $13.33 | 6,944,550 |
| 2023-02-01 | $13.35 | $13.52 | $13.18 | $13.42 | $13.42 | 5,905,250 |
| 2023-01-31 | $13.20 | $13.43 | $13.12 | $13.35 | $13.35 | 7,585,410 |
| 2023-01-30 | $13.00 | $13.50 | $12.70 | $13.50 | $13.50 | 16,278,090 |
| 2023-01-20 | $12.35 | $12.56 | $12.22 | $12.52 | $12.52 | 5,829,620 |
| 2023-01-19 | $12.25 | $12.56 | $12.10 | $12.22 | $12.22 | 3,989,560 |
| 2023-01-18 | $12.35 | $12.58 | $12.25 | $12.30 | $12.30 | 3,571,010 |
| 2023-01-17 | $12.05 | $12.56 | $11.87 | $12.36 | $12.36 | 6,638,670 |
| 2023-01-16 | $11.80 | $12.02 | $11.72 | $11.95 | $11.95 | 5,152,060 |
| 2023-01-13 | $11.76 | $11.89 | $11.58 | $11.81 | $11.81 | 4,560,560 |
| 2023-01-12 | $11.89 | $12.00 | $11.50 | $11.69 | $11.69 | 4,649,680 |
| 2023-01-11 | $11.85 | $11.90 | $11.50 | $11.53 | $11.53 | 4,208,790 |
| 2023-01-10 | $11.42 | $11.93 | $11.31 | $11.86 | $11.86 | 6,702,690 |
| 2023-01-09 | $11.07 | $11.65 | $11.04 | $11.50 | $11.50 | 6,381,530 |
| 2023-01-06 | $10.82 | $11.26 | $10.81 | $11.15 | $11.15 | 4,668,490 |
| 2023-01-05 | $10.71 | $10.87 | $10.65 | $10.80 | $10.80 | 2,128,750 |
| 2023-01-04 | $10.79 | $10.85 | $10.56 | $10.65 | $10.65 | 1,583,760 |
| 2023-01-03 | $10.56 | $10.82 | $10.56 | $10.79 | $10.79 | 1,405,970 |
| 2023-01-02 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2022-12-30 | $10.69 | $10.92 | $10.58 | $10.64 | $10.64 | 1,281,490 |
| 2022-12-29 | $10.70 | $10.83 | $10.64 | $10.69 | $10.69 | 833,520 |
| 2022-12-28 | $11.05 | $11.05 | $10.70 | $10.71 | $10.71 | 1,450,270 |
| 2022-12-27 | $10.85 | $11.25 | $10.81 | $11.05 | $11.05 | 3,222,320 |
| 2022-12-26 | $10.36 | $10.93 | $10.36 | $10.83 | $10.83 | 2,134,840 |
| 2022-12-23 | $10.49 | $10.50 | $10.30 | $10.40 | $10.40 | 1,410,460 |
| 2022-12-22 | $10.79 | $10.79 | $10.35 | $10.49 | $10.49 | 1,921,190 |
| 2022-12-21 | $10.83 | $10.89 | $10.69 | $10.72 | $10.72 | 1,050,830 |
| 2022-12-20 | $10.66 | $10.84 | $10.63 | $10.79 | $10.79 | 892,160 |
| 2022-12-19 | $10.93 | $10.99 | $10.62 | $10.73 | $10.73 | 1,660,640 |
| 2022-12-16 | $11.14 | $11.15 | $10.90 | $10.90 | $10.90 | 1,415,190 |
| 2022-12-15 | $11.00 | $11.19 | $10.92 | $11.17 | $11.17 | 1,495,260 |
| 2022-12-14 | $10.98 | $11.08 | $10.95 | $10.99 | $10.99 | 998,390 |
| 2022-12-13 | $11.19 | $11.22 | $11.00 | $11.02 | $11.02 | 1,674,830 |
| 2022-12-12 | $11.12 | $11.23 | $11.05 | $11.19 | $11.19 | 1,521,010 |
| 2022-12-09 | $11.19 | $11.24 | $11.03 | $11.11 | $11.11 | 2,164,690 |
| 2022-12-08 | $11.25 | $11.33 | $11.19 | $11.21 | $11.21 | 1,433,310 |
| 2022-12-07 | $11.36 | $11.43 | $11.25 | $11.26 | $11.26 | 2,548,370 |
| 2022-12-06 | $11.36 | $11.43 | $11.29 | $11.33 | $11.33 | 2,150,720 |
| 2022-12-05 | $11.40 | $11.43 | $11.35 | $11.43 | $11.43 | 2,028,500 |
| 2022-12-01 | $11.53 | $11.58 | $11.32 | $11.37 | $11.37 | 3,310,560 |
| 2022-11-30 | $11.25 | $11.55 | $11.18 | $11.41 | $11.41 | 3,547,510 |
| 2022-11-29 | $11.21 | $11.28 | $11.09 | $11.25 | $11.25 | 2,618,210 |
| 2022-11-28 | $11.40 | $11.40 | $11.04 | $11.20 | $11.20 | 4,094,190 |
| 2022-11-25 | $11.61 | $11.70 | $11.42 | $11.54 | $11.54 | 8,750,230 |
| 2022-11-24 | $12.20 | $12.22 | $11.81 | $12.15 | $12.15 | 11,118,980 |
| 2022-11-23 | $12.60 | $12.82 | $12.14 | $12.38 | $12.38 | 16,196,580 |
| 2022-11-22 | $12.13 | $12.18 | $11.86 | $11.96 | $11.96 | 2,375,340 |
| 2022-11-21 | $12.11 | $12.11 | $11.81 | $12.02 | $12.02 | 2,455,900 |
| 2022-11-18 | $12.25 | $12.26 | $12.04 | $12.11 | $12.11 | 2,502,080 |
| 2022-11-17 | $12.33 | $12.37 | $12.05 | $12.16 | $12.16 | 3,510,970 |
| 2022-11-16 | $12.69 | $12.70 | $12.30 | $12.37 | $12.37 | 2,984,460 |
| 2022-11-15 | $12.35 | $12.76 | $12.25 | $12.69 | $12.69 | 2,725,780 |
| 2022-11-14 | $12.84 | $12.84 | $12.12 | $12.32 | $12.32 | 4,027,970 |
| 2022-11-11 | $12.99 | $13.07 | $12.61 | $12.68 | $12.68 | 3,546,650 |
| 2022-11-10 | $13.00 | $13.00 | $12.50 | $12.73 | $12.73 | 3,834,400 |
| 2022-11-09 | $13.02 | $13.38 | $13.02 | $13.04 | $13.04 | 3,449,460 |
| 2022-11-08 | $13.20 | $13.23 | $12.80 | $12.92 | $12.92 | 4,502,210 |
| 2022-11-07 | $13.43 | $13.54 | $13.10 | $13.18 | $13.18 | 4,832,570 |
| 2022-11-04 | $12.70 | $13.59 | $12.60 | $13.41 | $13.41 | 9,747,570 |
| 2022-11-03 | $12.38 | $12.85 | $12.38 | $12.64 | $12.64 | 3,728,140 |
| 2022-11-02 | $12.46 | $12.76 | $12.10 | $12.63 | $12.63 | 5,588,270 |
| 2022-11-01 | $12.38 | $12.51 | $12.18 | $12.48 | $12.48 | 3,882,100 |
| 2022-10-31 | $12.39 | $12.62 | $12.19 | $12.34 | $12.34 | 4,931,520 |
| 2022-10-28 | $12.84 | $13.00 | $12.20 | $12.24 | $12.24 | 7,356,680 |
| 2022-10-27 | $13.28 | $13.66 | $12.98 | $12.99 | $12.99 | 7,140,320 |
| 2022-10-26 | $12.80 | $13.78 | $12.80 | $13.28 | $13.28 | 10,329,650 |
| 2022-10-25 | $12.87 | $13.03 | $12.40 | $12.79 | $12.79 | 6,015,170 |
| 2022-10-24 | $12.49 | $13.50 | $12.32 | $13.01 | $13.01 | 11,825,790 |
| 2022-10-21 | $12.13 | $12.70 | $12.03 | $12.53 | $12.53 | 5,395,790 |
| 2022-10-20 | $12.61 | $12.63 | $12.05 | $12.11 | $12.11 | 7,432,020 |
| 2022-10-19 | $12.59 | $13.12 | $12.51 | $12.64 | $12.64 | 7,818,460 |
| 2022-10-18 | $12.30 | $12.80 | $12.20 | $12.58 | $12.58 | 7,078,730 |
| 2022-10-17 | $12.11 | $12.52 | $11.99 | $12.25 | $12.25 | 8,474,140 |
| 2022-10-14 | $12.24 | $12.36 | $12.07 | $12.20 | $12.20 | 6,559,960 |
| 2022-10-13 | $12.24 | $12.50 | $11.88 | $12.20 | $12.20 | 8,392,180 |
| 2022-10-12 | $11.92 | $12.32 | $11.50 | $12.24 | $12.24 | 12,788,300 |
| 2022-10-11 | $10.58 | $11.70 | $10.41 | $11.70 | $11.70 | 10,537,580 |
| 2022-10-10 | $10.20 | $10.69 | $9.84 | $10.64 | $10.64 | 6,324,870 |
| 2022-09-30 | $10.23 | $10.33 | $9.88 | $9.95 | $9.95 | 4,002,650 |
| 2022-09-29 | $10.25 | $10.37 | $10.10 | $10.28 | $10.28 | 2,300,550 |
| 2022-09-28 | $10.68 | $10.68 | $10.10 | $10.12 | $10.12 | 4,823,220 |
| 2022-09-27 | $10.52 | $11.01 | $10.52 | $10.69 | $10.69 | 3,936,440 |
| 2022-09-26 | $10.58 | $10.68 | $10.37 | $10.55 | $10.55 | 2,357,140 |
| 2022-09-23 | $10.92 | $11.01 | $10.60 | $10.65 | $10.65 | 2,578,010 |
| 2022-09-22 | $11.00 | $11.19 | $10.92 | $10.97 | $10.97 | 3,038,580 |
| 2022-09-21 | $11.12 | $11.19 | $10.70 | $11.12 | $11.12 | 3,714,490 |
| 2022-09-20 | $10.60 | $11.14 | $10.60 | $11.01 | $11.01 | 4,561,520 |
| 2022-09-19 | $10.70 | $10.75 | $10.43 | $10.48 | $10.48 | 2,123,580 |
| 2022-09-16 | $10.87 | $11.00 | $10.70 | $10.70 | $10.70 | 3,044,740 |
| 2022-09-15 | $11.38 | $11.45 | $10.78 | $11.02 | $11.02 | 4,357,490 |
| 2022-09-14 | $11.25 | $11.40 | $11.07 | $11.33 | $11.33 | 4,419,880 |
| 2022-09-13 | $11.22 | $11.36 | $11.18 | $11.25 | $11.25 | 2,536,600 |
| 2022-09-12 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2022-09-09 | $11.30 | $11.31 | $11.01 | $11.21 | $11.21 | 2,220,140 |
| 2022-09-08 | $11.29 | $11.47 | $11.18 | $11.22 | $11.22 | 2,941,700 |
| 2022-09-07 | $11.23 | $11.38 | $11.11 | $11.32 | $11.32 | 3,746,870 |
| 2022-09-06 | $11.23 | $11.31 | $11.09 | $11.20 | $11.20 | 4,001,610 |
| 2022-09-05 | $11.30 | $11.35 | $11.08 | $11.17 | $11.17 | 2,447,620 |
| 2022-09-02 | $11.18 | $11.35 | $11.03 | $11.30 | $11.30 | 3,007,840 |
| 2022-09-01 | $11.28 | $11.40 | $11.06 | $11.14 | $11.14 | 4,382,540 |
| 2022-08-31 | $12.15 | $12.18 | $11.23 | $11.28 | $11.28 | 9,626,000 |
| 2022-08-30 | $12.50 | $12.60 | $12.01 | $12.05 | $12.05 | 9,824,280 |
| 2022-08-29 | $12.62 | $12.86 | $12.42 | $12.71 | $12.71 | 4,073,520 |
| 2022-08-26 | $12.60 | $13.00 | $12.54 | $12.70 | $12.70 | 3,472,180 |
| 2022-08-25 | $12.59 | $12.64 | $12.21 | $12.60 | $12.60 | 5,216,000 |
| 2022-08-24 | $13.56 | $13.70 | $12.51 | $12.57 | $12.57 | 10,069,520 |
| 2022-08-23 | $13.26 | $13.95 | $13.26 | $13.58 | $13.58 | 3,826,700 |
| 2022-08-22 | $13.76 | $13.78 | $13.34 | $13.46 | $13.46 | 5,467,710 |
| 2022-08-19 | $14.01 | $14.45 | $13.67 | $13.71 | $13.71 | 8,540,280 |
| 2022-08-18 | $13.83 | $14.14 | $13.78 | $13.99 | $13.99 | 5,465,240 |
| 2022-08-17 | $14.10 | $14.16 | $13.66 | $13.83 | $13.83 | 5,366,570 |
| 2022-08-16 | $13.75 | $14.13 | $13.60 | $14.01 | $14.01 | 6,004,160 |
| 2022-08-15 | $13.55 | $13.88 | $13.50 | $13.70 | $13.70 | 3,561,700 |
| 2022-08-12 | $13.88 | $14.02 | $13.56 | $13.62 | $13.62 | 4,956,740 |
| 2022-08-11 | $13.94 | $14.05 | $13.75 | $13.88 | $13.88 | 3,880,060 |
| 2022-08-10 | $14.00 | $14.15 | $13.75 | $13.89 | $13.89 | 4,009,060 |
| 2022-08-09 | $14.06 | $14.18 | $13.84 | $14.03 | $14.03 | 3,382,290 |
| 2022-08-08 | $13.25 | $14.04 | $13.03 | $13.97 | $13.97 | 5,637,380 |
| 2022-08-05 | $13.53 | $13.86 | $13.20 | $13.31 | $13.31 | 4,811,110 |
| 2022-08-04 | $13.83 | $14.10 | $13.27 | $13.56 | $13.56 | 4,667,630 |
| 2022-08-03 | $13.78 | $14.47 | $13.61 | $13.68 | $13.68 | 8,202,640 |
| 2022-08-02 | $14.30 | $14.30 | $13.12 | $13.74 | $13.74 | 9,211,510 |
| 2022-08-01 | $14.42 | $14.88 | $14.00 | $14.58 | $14.58 | 8,891,410 |
| 2022-07-29 | $13.97 | $14.63 | $13.85 | $14.41 | $14.41 | 7,630,980 |
| 2022-07-28 | $13.96 | $14.05 | $13.80 | $13.91 | $13.91 | 3,742,060 |
| 2022-07-27 | $13.43 | $14.09 | $13.32 | $13.88 | $13.88 | 5,026,910 |
| 2022-07-26 | $13.30 | $13.46 | $13.03 | $13.44 | $13.44 | 2,283,330 |
| 2022-07-25 | $13.88 | $13.88 | $13.26 | $13.34 | $13.34 | 2,936,090 |
| 2022-07-22 | $13.44 | $13.71 | $13.35 | $13.60 | $13.60 | 3,007,160 |
| 2022-07-21 | $13.65 | $13.73 | $13.46 | $13.46 | $13.46 | 3,095,700 |
| 2022-07-20 | $13.47 | $13.75 | $13.30 | $13.71 | $13.71 | 5,347,980 |
| 2022-07-19 | $13.25 | $13.54 | $13.11 | $13.39 | $13.39 | 3,762,750 |
| 2022-07-18 | $13.12 | $13.22 | $12.99 | $13.17 | $13.17 | 2,602,370 |
| 2022-07-15 | $13.09 | $13.37 | $13.01 | $13.08 | $13.08 | 3,453,410 |
| 2022-07-14 | $12.60 | $13.09 | $12.53 | $13.09 | $13.09 | 3,385,080 |
| 2022-07-13 | $12.50 | $12.73 | $12.50 | $12.62 | $12.62 | 1,555,300 |
| 2022-07-12 | $12.84 | $12.88 | $12.52 | $12.54 | $12.54 | 2,283,380 |
| 2022-07-11 | $12.86 | $13.07 | $12.60 | $12.80 | $12.80 | 2,226,490 |
| 2022-07-08 | $13.21 | $13.41 | $12.94 | $12.96 | $12.96 | 3,699,040 |
| 2022-07-07 | $13.00 | $13.40 | $12.92 | $13.25 | $13.25 | 4,532,150 |
| 2022-07-06 | $13.13 | $13.33 | $12.85 | $12.97 | $12.97 | 4,058,000 |
| 2022-07-05 | $13.22 | $13.65 | $13.06 | $13.23 | $13.23 | 3,420,570 |
| 2022-07-04 | $13.44 | $13.46 | $13.03 | $13.22 | $13.22 | 3,039,990 |
| 2022-07-01 | $13.23 | $13.50 | $13.11 | $13.39 | $13.39 | 3,210,500 |
| 2022-06-30 | $13.30 | $13.53 | $12.94 | $13.15 | $13.15 | 5,051,620 |
| 2022-06-29 | $14.05 | $14.18 | $13.23 | $13.29 | $13.29 | 6,018,620 |
| 2022-06-28 | $14.14 | $14.14 | $13.90 | $14.10 | $14.10 | 3,790,860 |
| 2022-06-27 | $14.24 | $14.40 | $13.99 | $14.14 | $14.14 | 3,761,150 |
| 2022-06-24 | $14.30 | $14.46 | $14.08 | $14.20 | $14.20 | 4,225,000 |
| 2022-06-23 | $13.70 | $14.31 | $13.69 | $14.30 | $14.30 | 7,052,140 |
| 2022-06-22 | $13.66 | $13.94 | $13.62 | $13.72 | $13.72 | 2,621,460 |
| 2022-06-21 | $14.05 | $14.09 | $13.58 | $13.70 | $13.70 | 4,105,370 |
| 2022-06-20 | $14.00 | $14.31 | $13.90 | $14.20 | $14.20 | 4,951,540 |
| 2022-06-17 | $13.83 | $14.48 | $13.75 | $14.00 | $14.00 | 8,937,820 |
| 2022-06-16 | $13.14 | $14.10 | $13.03 | $13.65 | $13.65 | 7,437,980 |
| 2022-06-15 | $13.38 | $13.59 | $13.00 | $13.00 | $13.00 | 3,415,660 |
| 2022-06-14 | $13.01 | $13.23 | $12.66 | $13.15 | $13.15 | 2,507,710 |
| 2022-06-13 | $13.20 | $13.24 | $12.92 | $13.09 | $13.09 | 2,200,990 |
| 2022-06-10 | $12.48 | $13.22 | $12.42 | $13.00 | $13.00 | 3,617,220 |
| 2022-06-09 | $12.97 | $13.00 | $12.53 | $12.58 | $12.58 | 1,759,400 |
| 2022-06-08 | $13.32 | $13.36 | $12.70 | $12.94 | $12.94 | 3,514,240 |
| 2022-06-07 | $13.36 | $13.46 | $12.98 | $13.32 | $13.32 | 2,966,580 |
| 2022-06-06 | $13.52 | $13.60 | $13.32 | $13.41 | $13.41 | 2,598,080 |
| 2022-06-02 | $13.07 | $13.60 | $13.00 | $13.44 | $13.44 | 3,274,640 |
| 2022-06-01 | $12.85 | $13.19 | $12.85 | $13.03 | $13.03 | 2,064,290 |
| 2022-05-31 | $12.70 | $13.14 | $12.70 | $13.00 | $13.00 | 2,834,030 |
| 2022-05-30 | $12.90 | $12.90 | $12.51 | $12.71 | $12.71 | 1,387,210 |
| 2022-05-27 | $13.11 | $13.11 | $12.68 | $12.80 | $12.80 | 2,807,740 |
| 2022-05-26 | $12.72 | $13.47 | $12.20 | $13.11 | $13.11 | 5,349,070 |
| 2022-05-25 | $12.23 | $12.80 | $12.08 | $12.73 | $12.73 | 2,739,740 |
| 2022-05-24 | $16.53 | $17.35 | $16.00 | $16.14 | $12.26 | 4,215,460 |
| 2022-05-23 | $16.50 | $16.57 | $16.27 | $16.51 | $12.54 | 2,056,700 |
| 2022-05-20 | $16.77 | $16.98 | $16.41 | $16.49 | $12.52 | 2,642,520 |
| 2022-05-19 | $16.49 | $16.96 | $16.30 | $16.76 | $12.73 | 2,279,000 |
| 2022-05-18 | $15.93 | $16.80 | $15.93 | $16.60 | $12.61 | 3,498,000 |
| 2022-05-17 | $15.92 | $16.25 | $15.78 | $16.22 | $12.32 | 2,219,820 |
| 2022-05-16 | $16.10 | $16.30 | $15.72 | $15.93 | $12.10 | 2,535,700 |
| 2022-05-13 | $15.51 | $15.90 | $15.49 | $15.89 | $12.07 | 2,129,260 |
| 2022-05-12 | $15.43 | $15.82 | $15.36 | $15.67 | $11.90 | 2,724,060 |
| 2022-05-11 | $16.17 | $16.48 | $15.65 | $15.79 | $11.99 | 4,554,630 |
| 2022-05-10 | $15.19 | $15.95 | $14.90 | $15.84 | $12.03 | 3,323,220 |
| 2022-05-09 | $15.00 | $15.50 | $14.96 | $15.27 | $11.60 | 1,908,210 |
| 2022-05-06 | $15.06 | $15.35 | $15.06 | $15.14 | $11.50 | 2,567,480 |
| 2022-05-05 | $15.22 | $16.04 | $15.20 | $15.69 | $11.92 | 3,687,420 |
| 2022-05-04 | $15.11 | $15.11 | $15.11 | $15.11 | $11.48 | 0 |
| 2022-05-03 | $15.11 | $15.11 | $15.11 | $15.11 | $11.48 | 0 |
| 2022-04-29 | $14.40 | $15.15 | $14.16 | $15.11 | $11.48 | 3,418,120 |
| 2022-04-28 | $14.66 | $14.66 | $13.76 | $14.20 | $10.79 | 3,916,280 |
| 2022-04-27 | $14.71 | $15.18 | $13.71 | $14.90 | $11.32 | 4,976,790 |
| 2022-04-26 | $14.57 | $15.21 | $14.57 | $14.99 | $11.39 | 5,018,140 |
| 2022-04-25 | $15.40 | $15.40 | $14.61 | $14.72 | $11.18 | 4,402,930 |
| 2022-04-22 | $15.28 | $15.67 | $15.00 | $15.45 | $11.73 | 4,525,650 |
| 2022-04-21 | $14.77 | $15.75 | $14.69 | $15.39 | $11.69 | 9,125,050 |
| 2022-04-20 | $14.72 | $16.05 | $14.65 | $14.96 | $11.36 | 9,365,200 |
| 2022-04-19 | $14.49 | $15.41 | $14.29 | $15.04 | $11.42 | 8,612,800 |
| 2022-04-18 | $13.39 | $14.05 | $13.05 | $14.01 | $10.64 | 2,049,380 |
| 2022-04-15 | $13.23 | $13.54 | $12.95 | $13.39 | $10.17 | 1,686,590 |
| 2022-04-14 | $13.38 | $13.58 | $13.21 | $13.23 | $10.05 | 1,874,020 |
| 2022-04-13 | $13.80 | $13.95 | $13.30 | $13.38 | $10.16 | 2,177,160 |
| 2022-04-12 | $13.74 | $14.07 | $13.45 | $13.80 | $10.48 | 1,584,880 |
| 2022-04-11 | $14.39 | $14.39 | $13.64 | $13.81 | $10.49 | 1,822,880 |
| 2022-04-08 | $14.53 | $14.57 | $14.20 | $14.37 | $10.91 | 1,334,410 |
| 2022-04-07 | $15.49 | $15.49 | $14.48 | $14.53 | $11.04 | 2,059,000 |
| 2022-04-06 | $15.71 | $16.09 | $15.21 | $15.30 | $11.62 | 1,909,300 |
| 2022-04-05 | $15.66 | $15.66 | $15.66 | $15.66 | $11.89 | 0 |
| 2022-04-04 | $15.66 | $15.66 | $15.66 | $15.66 | $11.89 | 0 |
| 2022-04-01 | $15.77 | $15.89 | $15.60 | $15.66 | $11.89 | 1,053,680 |
| 2022-03-31 | $16.13 | $16.25 | $15.70 | $15.84 | $12.03 | 1,128,860 |
| 2022-03-30 | $16.00 | $16.25 | $15.78 | $16.11 | $12.24 | 1,173,840 |
| 2022-03-29 | $16.31 | $16.44 | $15.74 | $15.85 | $12.04 | 1,152,810 |
| 2022-03-28 | $16.53 | $16.53 | $16.00 | $16.16 | $12.27 | 1,329,160 |
| 2022-03-25 | $16.39 | $16.68 | $16.30 | $16.55 | $12.57 | 1,094,520 |
| 2022-03-24 | $16.47 | $16.55 | $16.20 | $16.37 | $12.43 | 867,930 |
| 2022-03-23 | $16.40 | $16.56 | $16.16 | $16.46 | $12.50 | 1,225,720 |
| 2022-03-22 | $16.39 | $16.40 | $15.91 | $16.33 | $12.40 | 708,300 |
| 2022-03-21 | $16.22 | $16.44 | $16.07 | $16.32 | $12.40 | 1,304,680 |
| 2022-03-18 | $16.30 | $16.30 | $15.99 | $16.14 | $12.26 | 805,240 |
| 2022-03-17 | $15.91 | $16.59 | $15.70 | $16.25 | $12.34 | 1,987,490 |
| 2022-03-16 | $15.45 | $15.68 | $14.70 | $15.50 | $11.77 | 1,985,150 |
| 2022-03-15 | $16.25 | $16.25 | $15.15 | $15.28 | $11.61 | 2,371,800 |
| 2022-03-14 | $16.41 | $16.59 | $16.10 | $16.25 | $12.34 | 1,348,430 |
| 2022-03-11 | $16.00 | $16.52 | $15.47 | $16.47 | $12.51 | 1,227,200 |
| 2022-03-10 | $16.80 | $16.86 | $16.12 | $16.21 | $12.31 | 1,574,680 |
| 2022-03-09 | $16.92 | $17.27 | $15.58 | $16.28 | $12.37 | 2,234,150 |
| 2022-03-08 | $17.49 | $17.98 | $16.84 | $16.92 | $12.85 | 1,606,150 |
| 2022-03-07 | $18.47 | $18.50 | $17.66 | $17.78 | $13.50 | 1,643,500 |
| 2022-03-04 | $18.70 | $18.83 | $17.99 | $18.31 | $13.91 | 2,621,340 |
| 2022-03-03 | $19.14 | $19.34 | $18.78 | $18.90 | $14.36 | 2,769,490 |
| 2022-03-02 | $18.99 | $19.15 | $18.73 | $19.15 | $14.55 | 1,604,800 |
| 2022-03-01 | $18.79 | $19.10 | $18.53 | $19.09 | $14.50 | 2,019,990 |
| 2022-02-28 | $19.20 | $19.30 | $18.55 | $18.79 | $14.27 | 2,748,400 |
| 2022-02-25 | $19.15 | $19.65 | $19.00 | $19.12 | $14.52 | 1,894,440 |
| 2022-02-24 | $20.01 | $20.08 | $18.98 | $19.20 | $14.58 | 2,614,950 |
| 2022-02-23 | $19.66 | $20.33 | $19.66 | $20.00 | $15.19 | 1,619,100 |
| 2022-02-22 | $20.20 | $20.44 | $19.68 | $19.85 | $15.08 | 1,640,880 |
| 2022-02-21 | $20.58 | $20.71 | $20.00 | $20.24 | $15.37 | 1,483,740 |
| 2022-02-18 | $20.77 | $20.88 | $20.43 | $20.54 | $15.60 | 752,240 |
| 2022-02-17 | $20.68 | $21.02 | $20.47 | $20.81 | $15.81 | 1,120,030 |
| 2022-02-16 | $20.73 | $20.98 | $20.59 | $20.72 | $15.74 | 875,800 |
| 2022-02-15 | $20.61 | $20.70 | $20.35 | $20.63 | $15.67 | 975,690 |
| 2022-02-14 | $20.99 | $21.05 | $20.30 | $20.61 | $15.65 | 1,877,120 |
| 2022-02-11 | $21.90 | $21.90 | $21.06 | $21.10 | $16.03 | 3,106,360 |
| 2022-02-10 | $21.15 | $22.15 | $21.02 | $21.98 | $16.69 | 5,497,850 |
| 2022-02-09 | $19.92 | $21.20 | $19.76 | $21.19 | $16.09 | 3,364,890 |
| 2022-02-08 | $19.64 | $20.14 | $19.32 | $20.03 | $15.21 | 1,628,650 |
| 2022-02-07 | $19.98 | $20.37 | $19.47 | $19.91 | $15.12 | 1,326,500 |
| 2022-02-04 | $19.85 | $19.85 | $19.85 | $19.85 | $15.08 | 0 |
| 2022-02-03 | $19.85 | $19.85 | $19.85 | $19.85 | $15.08 | 0 |
| 2022-02-02 | $19.85 | $19.85 | $19.85 | $19.85 | $15.08 | 0 |
| 2022-02-01 | $19.85 | $19.85 | $19.85 | $19.85 | $15.08 | 0 |
| 2022-01-28 | $20.57 | $20.58 | $18.88 | $19.85 | $15.08 | 2,018,730 |
| 2022-01-27 | $20.95 | $20.95 | $20.12 | $20.21 | $15.35 | 1,808,180 |
| 2022-01-26 | $20.06 | $21.17 | $20.06 | $20.83 | $15.82 | 3,023,740 |
| 2022-01-25 | $20.90 | $21.25 | $20.03 | $20.06 | $15.24 | 1,924,310 |
| 2022-01-24 | $21.31 | $21.52 | $20.70 | $21.11 | $16.03 | 2,042,300 |
| 2022-01-21 | $21.37 | $21.47 | $20.33 | $21.19 | $16.09 | 4,259,060 |
| 2022-01-20 | $21.66 | $22.00 | $20.60 | $21.38 | $16.24 | 9,868,550 |
| 2022-01-19 | $19.68 | $20.50 | $19.50 | $20.30 | $15.42 | 2,040,960 |
| 2022-01-18 | $19.36 | $19.83 | $19.25 | $19.70 | $14.96 | 1,496,120 |
| 2022-01-17 | $19.28 | $19.75 | $19.03 | $19.46 | $14.78 | 1,681,420 |
| 2022-01-14 | $19.22 | $19.27 | $18.90 | $19.21 | $14.59 | 1,233,600 |
| 2022-01-13 | $19.29 | $19.36 | $18.81 | $19.23 | $14.61 | 1,505,300 |
| 2022-01-12 | $18.84 | $19.27 | $18.68 | $19.15 | $14.55 | 1,473,750 |
| 2022-01-11 | $19.42 | $19.65 | $18.80 | $18.84 | $14.31 | 2,567,190 |
| 2022-01-10 | $19.71 | $19.97 | $19.42 | $19.44 | $14.77 | 1,592,030 |
| 2022-01-07 | $20.11 | $20.24 | $19.40 | $19.84 | $15.07 | 2,363,160 |
| 2022-01-06 | $20.22 | $20.25 | $19.30 | $20.15 | $15.30 | 1,532,750 |
| 2022-01-05 | $19.91 | $20.29 | $19.34 | $19.98 | $15.18 | 3,346,590 |
| 2022-01-04 | $20.57 | $20.68 | $19.84 | $20.01 | $15.20 | 2,720,730 |
| 2022-01-03 | $20.57 | $20.57 | $20.57 | $20.57 | $15.62 | 0 |
| 2021-12-31 | $20.00 | $20.80 | $19.70 | $20.57 | $15.62 | 3,332,290 |
| 2021-12-30 | $19.30 | $20.30 | $19.06 | $20.02 | $15.21 | 2,798,120 |
| 2021-12-29 | $19.34 | $19.51 | $18.80 | $19.32 | $14.67 | 3,015,760 |
| 2021-12-28 | $19.47 | $19.56 | $19.01 | $19.29 | $14.65 | 2,150,260 |
| 2021-12-27 | $19.80 | $20.11 | $19.23 | $19.33 | $14.68 | 3,170,310 |
| 2021-12-24 | $20.80 | $20.94 | $19.63 | $20.00 | $15.19 | 3,374,330 |
| 2021-12-23 | $20.65 | $21.32 | $20.30 | $20.79 | $15.79 | 3,211,130 |
| 2021-12-22 | $19.80 | $20.60 | $19.80 | $20.60 | $15.65 | 2,421,780 |
| 2021-12-21 | $19.76 | $19.96 | $19.50 | $19.87 | $15.09 | 1,702,010 |
| 2021-12-20 | $20.09 | $20.15 | $19.36 | $19.66 | $14.93 | 2,910,090 |
| 2021-12-17 | $21.25 | $21.25 | $19.94 | $20.04 | $15.22 | 3,976,090 |
| 2021-12-16 | $21.10 | $21.72 | $21.05 | $21.17 | $16.08 | 1,999,360 |
| 2021-12-15 | $21.50 | $21.61 | $20.92 | $21.15 | $16.06 | 2,191,970 |
| 2021-12-14 | $21.18 | $21.60 | $20.80 | $21.31 | $16.19 | 2,856,270 |
| 2021-12-13 | $21.46 | $21.59 | $20.60 | $21.31 | $16.19 | 2,723,350 |
| 2021-12-07 | $22.89 | $23.15 | $21.40 | $21.78 | $16.54 | 5,273,300 |
| 2021-12-06 | $23.10 | $23.59 | $22.56 | $22.59 | $17.16 | 4,736,690 |
| 2021-12-03 | $23.00 | $23.00 | $23.00 | $23.00 | $17.47 | 4,696,840 |
| 2021-12-02 | $23.05 | $23.05 | $23.05 | $23.05 | $17.51 | 8,991,290 |
| 2021-12-01 | $23.29 | $23.78 | $22.57 | $22.91 | $17.40 | 9,234,770 |
| 2021-11-30 | $21.58 | $23.18 | $21.58 | $23.18 | $17.61 | 6,284,670 |
| 2021-11-29 | $20.18 | $21.34 | $20.00 | $21.07 | $16.00 | 5,610,640 |
| 2021-11-26 | $20.34 | $20.66 | $19.86 | $20.50 | $15.57 | 3,658,610 |
| 2021-11-25 | $20.55 | $20.74 | $20.26 | $20.43 | $15.52 | 2,461,800 |
| 2021-11-24 | $21.05 | $21.05 | $20.17 | $20.50 | $15.57 | 4,219,780 |
| 2021-11-23 | $20.74 | $21.05 | $20.53 | $20.85 | $15.84 | 3,494,950 |
| 2021-11-22 | $20.70 | $21.15 | $20.35 | $20.80 | $15.80 | 4,316,830 |
| 2021-11-19 | $20.38 | $20.95 | $19.96 | $20.62 | $15.66 | 4,100,990 |
| 2021-11-18 | $20.36 | $20.99 | $19.85 | $20.38 | $15.48 | 4,183,770 |
| 2021-11-17 | $20.21 | $20.60 | $19.86 | $20.37 | $15.47 | 2,777,160 |
| 2021-11-16 | $20.48 | $21.00 | $19.95 | $20.20 | $15.34 | 5,187,250 |
| 2021-11-15 | $20.30 | $21.29 | $20.08 | $20.58 | $15.63 | 7,842,940 |
| 2021-11-12 | $19.29 | $20.30 | $18.97 | $20.05 | $15.23 | 6,439,090 |
| 2021-11-11 | $19.14 | $19.42 | $18.90 | $19.13 | $14.53 | 2,696,550 |
| 2021-11-10 | $19.32 | $19.81 | $18.86 | $19.38 | $14.72 | 3,657,560 |
| 2021-11-09 | $18.80 | $19.30 | $18.42 | $19.14 | $14.54 | 3,690,860 |
| 2021-11-08 | $18.70 | $19.50 | $18.59 | $18.85 | $14.32 | 4,855,900 |
| 2021-11-05 | $18.94 | $18.94 | $18.94 | $18.94 | $14.39 | 7,781,200 |
| 2021-11-04 | $17.53 | $18.94 | $17.23 | $18.94 | $14.39 | 6,670,000 |
| 2021-11-03 | $17.15 | $17.50 | $16.80 | $17.22 | $13.08 | 2,475,380 |
| 2021-11-02 | $17.44 | $17.68 | $16.89 | $17.06 | $12.96 | 3,506,130 |
| 2021-11-01 | $17.82 | $18.27 | $17.40 | $17.45 | $13.25 | 3,589,040 |
| 2021-10-29 | $17.76 | $18.00 | $17.27 | $17.84 | $13.55 | 3,015,290 |
| 2021-10-28 | $18.05 | $18.60 | $17.57 | $17.75 | $13.48 | 5,367,130 |
| 2021-10-27 | $18.96 | $19.12 | $18.61 | $18.96 | $14.40 | 3,704,800 |
| 2021-10-26 | $18.76 | $19.25 | $18.45 | $18.96 | $14.40 | 3,772,410 |
| 2021-10-25 | $18.28 | $18.84 | $17.70 | $18.76 | $14.25 | 4,953,290 |
| 2021-10-22 | $17.37 | $18.49 | $17.37 | $18.10 | $13.75 | 5,681,620 |
| 2021-10-21 | $17.38 | $18.86 | $17.36 | $17.47 | $13.27 | 5,774,220 |
| 2021-10-20 | $16.47 | $17.60 | $16.36 | $17.45 | $13.25 | 4,422,270 |
| 2021-10-19 | $16.40 | $16.52 | $16.25 | $16.45 | $12.49 | 1,240,290 |
| 2021-10-18 | $16.63 | $16.96 | $16.19 | $16.40 | $12.46 | 2,080,710 |
| 2021-10-15 | $16.61 | $16.74 | $16.28 | $16.48 | $12.52 | 1,935,780 |
| 2021-10-14 | $15.62 | $16.69 | $15.62 | $16.61 | $12.62 | 2,776,140 |
| 2021-10-13 | $15.61 | $15.96 | $15.43 | $15.70 | $11.92 | 1,966,230 |
| 2021-10-12 | $16.00 | $16.19 | $15.37 | $15.94 | $12.11 | 2,366,330 |
| 2021-10-11 | $16.07 | $16.21 | $15.75 | $16.02 | $12.17 | 1,918,950 |
| 2021-10-08 | $16.09 | $16.58 | $15.97 | $16.07 | $12.21 | 1,475,270 |
| 2021-10-07 | $16.02 | $16.02 | $16.02 | $16.02 | $12.17 | 0 |
| 2021-10-06 | $16.02 | $16.02 | $16.02 | $16.02 | $12.17 | 0 |
| 2021-09-30 | $15.96 | $16.30 | $15.83 | $16.02 | $12.17 | 1,780,210 |
| 2021-09-29 | $16.12 | $16.52 | $15.92 | $15.96 | $12.12 | 2,302,460 |
| 2021-09-28 | $17.00 | $17.06 | $16.13 | $16.15 | $12.27 | 5,535,910 |
| 2021-09-27 | $17.52 | $17.60 | $16.86 | $16.98 | $12.90 | 3,579,720 |
| 2021-09-24 | $17.62 | $17.90 | $17.18 | $17.25 | $13.10 | 2,786,320 |
| 2021-09-23 | $18.02 | $18.07 | $17.13 | $17.63 | $13.39 | 6,172,080 |
| 2021-09-22 | $16.80 | $18.33 | $16.80 | $18.00 | $13.67 | 4,923,110 |
| 2021-09-21 | $17.27 | $17.27 | $17.27 | $17.27 | $13.12 | 0 |
| 2021-09-20 | $17.27 | $17.27 | $17.27 | $17.27 | $13.12 | 0 |
| 2021-09-17 | $16.89 | $17.63 | $16.89 | $17.27 | $13.12 | 6,490,320 |
| 2021-09-16 | $17.70 | $17.72 | $17.19 | $17.25 | $13.10 | 5,253,060 |
| 2021-09-15 | $17.26 | $18.03 | $17.10 | $17.70 | $13.44 | 3,914,060 |
| 2021-09-14 | $17.88 | $18.26 | $17.35 | $17.48 | $13.28 | 4,775,080 |
| 2021-09-13 | $18.00 | $18.24 | $17.74 | $17.93 | $13.62 | 3,037,180 |
| 2021-09-10 | $18.29 | $18.47 | $17.77 | $18.00 | $13.67 | 3,148,070 |
| 2021-09-09 | $18.42 | $18.70 | $18.10 | $18.31 | $13.91 | 3,272,730 |
| 2021-09-08 | $18.83 | $18.94 | $18.26 | $18.42 | $13.99 | 3,050,070 |
| 2021-09-07 | $18.66 | $19.08 | $18.40 | $18.85 | $14.32 | 3,495,040 |
| 2021-09-06 | $18.29 | $19.15 | $18.29 | $18.62 | $14.14 | 3,865,170 |
| 2021-09-03 | $18.48 | $19.00 | $18.05 | $18.43 | $14.00 | 3,842,900 |
| 2021-09-02 | $18.11 | $18.62 | $18.05 | $18.48 | $14.04 | 3,243,060 |
| 2021-09-01 | $18.95 | $19.23 | $18.03 | $18.30 | $13.90 | 6,348,740 |
| 2021-08-31 | $19.10 | $19.90 | $18.72 | $18.98 | $14.42 | 6,218,480 |
| 2021-08-30 | $18.38 | $19.35 | $18.03 | $19.01 | $14.44 | 9,238,920 |
| 2021-08-27 | $18.92 | $19.00 | $18.05 | $18.14 | $13.78 | 6,791,970 |
| 2021-08-26 | $19.54 | $19.67 | $18.97 | $19.02 | $14.45 | 6,942,200 |
| 2021-08-25 | $19.27 | $20.00 | $19.05 | $19.49 | $14.80 | 12,416,090 |
| 2021-08-24 | $17.91 | $19.30 | $17.80 | $19.10 | $14.51 | 16,941,250 |
| 2021-08-23 | $16.79 | $17.74 | $16.69 | $17.55 | $13.33 | 5,252,940 |
| 2021-08-20 | $16.78 | $16.98 | $16.12 | $16.50 | $12.53 | 4,091,320 |
| 2021-08-19 | $16.60 | $16.77 | $16.04 | $16.59 | $12.60 | 4,174,440 |
| 2021-08-18 | $16.88 | $16.96 | $16.41 | $16.60 | $12.61 | 3,421,590 |
| 2021-08-17 | $17.42 | $17.56 | $16.56 | $16.61 | $12.62 | 5,009,210 |
| 2021-08-16 | $18.20 | $18.20 | $17.39 | $17.44 | $13.25 | 3,819,470 |
| 2021-08-13 | $18.39 | $18.58 | $17.88 | $18.11 | $13.76 | 4,563,440 |
| 2021-08-12 | $18.20 | $18.74 | $18.03 | $18.32 | $13.91 | 5,613,440 |
| 2021-08-11 | $18.13 | $18.43 | $17.51 | $18.43 | $14.00 | 9,121,060 |
| 2021-08-10 | $16.66 | $18.17 | $16.57 | $18.17 | $13.80 | 7,865,420 |
| 2021-08-09 | $16.52 | $17.10 | $16.21 | $16.52 | $12.55 | 3,728,860 |
| 2021-08-06 | $16.41 | $16.74 | $16.18 | $16.48 | $12.52 | 3,422,800 |
| 2021-08-05 | $16.14 | $16.75 | $16.12 | $16.47 | $12.51 | 4,942,260 |
| 2021-08-04 | $16.24 | $16.46 | $16.00 | $16.28 | $12.37 | 4,044,660 |
| 2021-08-03 | $16.26 | $16.56 | $16.15 | $16.26 | $12.35 | 3,876,290 |
| 2021-08-02 | $15.60 | $16.58 | $15.60 | $16.25 | $12.34 | 5,359,970 |
| 2021-07-30 | $15.83 | $15.92 | $15.40 | $15.63 | $11.87 | 5,219,200 |
| 2021-07-29 | $15.03 | $16.16 | $15.03 | $15.94 | $12.11 | 7,684,310 |
| 2021-07-28 | $16.15 | $16.20 | $14.54 | $14.80 | $11.24 | 9,336,080 |
| 2021-07-27 | $17.00 | $17.08 | $16.07 | $16.15 | $12.27 | 8,387,360 |
| 2021-07-26 | $17.35 | $17.76 | $16.59 | $16.77 | $12.74 | 9,905,560 |
| 2021-07-23 | $17.19 | $17.90 | $16.96 | $17.37 | $13.19 | 5,621,620 |
| 2021-07-22 | $16.85 | $17.82 | $16.85 | $17.20 | $13.06 | 7,259,730 |
| 2021-07-21 | $16.59 | $17.05 | $16.39 | $16.85 | $12.80 | 5,598,990 |
| 2021-07-20 | $16.53 | $17.15 | $16.48 | $16.55 | $12.57 | 5,043,870 |
| 2021-07-19 | $17.07 | $17.35 | $16.25 | $16.39 | $12.45 | 7,076,650 |
| 2021-07-16 | $16.00 | $17.66 | $15.92 | $17.00 | $12.91 | 11,100,090 |
| 2021-07-15 | $16.01 | $16.41 | $15.70 | $16.05 | $12.19 | 5,174,330 |
| 2021-07-14 | $16.56 | $16.89 | $16.00 | $16.05 | $12.19 | 10,371,220 |
| 2021-07-13 | $17.25 | $17.25 | $16.38 | $16.58 | $12.59 | 18,612,610 |
| 2021-07-12 | $14.61 | $16.31 | $14.53 | $16.31 | $12.39 | 16,677,780 |
| 2021-07-09 | $15.36 | $15.74 | $14.12 | $14.83 | $11.26 | 13,695,920 |
| 2021-07-08 | $13.26 | $14.58 | $13.01 | $14.58 | $11.07 | 7,915,260 |
| 2021-07-07 | $12.80 | $13.27 | $12.74 | $13.25 | $10.06 | 2,095,690 |
| 2021-07-06 | $12.68 | $12.85 | $12.62 | $12.80 | $9.72 | 1,227,800 |
| 2021-07-05 | $12.65 | $12.89 | $12.52 | $12.78 | $9.71 | 1,440,650 |
| 2021-07-02 | $12.76 | $12.89 | $12.47 | $12.52 | $9.51 | 1,774,440 |
| 2021-07-01 | $13.30 | $13.34 | $12.74 | $12.75 | $9.68 | 2,441,180 |
| 2021-06-30 | $13.30 | $13.57 | $13.15 | $13.22 | $10.04 | 1,920,320 |
| 2021-06-29 | $13.27 | $13.54 | $13.17 | $13.37 | $10.16 | 2,030,600 |
| 2021-06-28 | $13.51 | $13.74 | $13.31 | $13.48 | $10.24 | 3,673,030 |
| 2021-06-25 | $13.63 | $13.90 | $13.00 | $13.28 | $10.09 | 3,839,280 |
| 2021-06-24 | $13.68 | $13.69 | $13.22 | $13.37 | $10.16 | 2,132,230 |
| 2021-06-23 | $13.75 | $13.96 | $13.55 | $13.67 | $10.38 | 2,706,330 |
| 2021-06-22 | $13.26 | $13.95 | $13.17 | $13.84 | $10.51 | 4,000,530 |
| 2021-06-21 | $12.97 | $13.39 | $12.80 | $13.23 | $10.05 | 2,806,230 |
| 2021-06-18 | $13.03 | $13.34 | $12.80 | $13.07 | $9.93 | 2,803,920 |
| 2021-06-17 | $13.18 | $13.78 | $13.00 | $13.32 | $10.12 | 1,679,680 |
| 2021-06-16 | $19.14 | $19.30 | $18.82 | $19.02 | $10.15 | 1,476,570 |
| 2021-06-15 | $19.37 | $19.45 | $18.92 | $19.14 | $10.22 | 1,264,970 |
| 2021-06-14 | $19.38 | $19.38 | $19.38 | $19.38 | $10.35 | 0 |
| 2021-06-11 | $19.90 | $19.90 | $19.28 | $19.38 | $10.35 | 1,056,860 |
| 2021-06-10 | $19.69 | $19.93 | $19.42 | $19.64 | $10.49 | 1,646,200 |
| 2021-06-09 | $19.59 | $20.25 | $19.25 | $19.73 | $10.53 | 2,044,240 |
| 2021-06-08 | $19.69 | $19.74 | $19.05 | $19.24 | $10.27 | 1,435,110 |
| 2021-06-07 | $19.18 | $19.95 | $19.18 | $19.55 | $10.44 | 2,869,200 |
| 2021-06-04 | $19.08 | $19.25 | $18.95 | $19.10 | $10.20 | 1,197,900 |
| 2021-06-03 | $19.36 | $19.60 | $18.99 | $19.08 | $10.19 | 1,075,790 |
| 2021-06-02 | $19.25 | $19.43 | $19.17 | $19.35 | $10.33 | 926,360 |
| 2021-06-01 | $19.90 | $19.90 | $19.14 | $19.25 | $10.28 | 1,773,530 |
| 2021-05-31 | $19.19 | $19.74 | $18.80 | $19.61 | $10.47 | 1,900,770 |
| 2021-05-28 | $19.02 | $19.06 | $18.73 | $18.93 | $10.11 | 1,629,540 |
| 2021-05-27 | $18.42 | $18.96 | $18.31 | $18.96 | $10.12 | 1,704,550 |
| 2021-05-26 | $17.68 | $18.46 | $17.68 | $18.42 | $9.83 | 1,652,730 |
| 2021-05-25 | $17.50 | $17.88 | $17.44 | $17.78 | $9.49 | 879,370 |
| 2021-05-24 | $17.60 | $17.71 | $17.34 | $17.61 | $9.40 | 845,360 |
| 2021-05-21 | $17.68 | $17.84 | $17.41 | $17.72 | $9.46 | 1,160,240 |
| 2021-05-20 | $17.43 | $17.86 | $17.08 | $17.86 | $9.54 | 1,329,820 |
| 2021-05-19 | $17.63 | $17.63 | $17.22 | $17.35 | $9.26 | 870,380 |
| 2021-05-18 | $18.10 | $18.10 | $17.23 | $17.50 | $9.34 | 1,326,900 |
| 2021-05-17 | $17.90 | $18.20 | $17.73 | $17.84 | $9.52 | 1,041,350 |
| 2021-05-14 | $17.97 | $17.97 | $17.62 | $17.84 | $9.52 | 1,067,800 |
| 2021-05-13 | $18.44 | $18.44 | $17.67 | $17.71 | $9.46 | 1,617,700 |
| 2021-05-12 | $18.19 | $18.40 | $18.14 | $18.33 | $9.79 | 827,860 |
| 2021-05-11 | $18.37 | $18.50 | $18.17 | $18.30 | $9.77 | 1,190,650 |
| 2021-05-10 | $18.72 | $18.96 | $18.35 | $18.39 | $9.82 | 1,523,660 |
| 2021-05-07 | $19.42 | $19.48 | $18.60 | $18.76 | $10.02 | 2,490,880 |
| 2021-05-06 | $18.87 | $19.38 | $18.75 | $19.25 | $10.28 | 1,810,610 |
| 2021-05-05 | $18.88 | $18.88 | $18.88 | $18.88 | $10.08 | 0 |
| 2021-05-04 | $18.88 | $18.88 | $18.88 | $18.88 | $10.08 | 0 |
| 2021-04-30 | $18.68 | $19.15 | $18.50 | $18.88 | $10.08 | 1,498,650 |
| 2021-04-29 | $19.21 | $19.63 | $18.80 | $18.80 | $10.04 | 2,724,620 |
| 2021-04-28 | $18.55 | $19.60 | $18.12 | $19.21 | $10.26 | 2,615,470 |
| 2021-04-27 | $18.75 | $19.80 | $18.36 | $18.50 | $9.88 | 3,130,790 |
| 2021-04-26 | $18.62 | $18.84 | $18.32 | $18.39 | $9.82 | 801,700 |
| 2021-04-23 | $18.89 | $18.89 | $18.41 | $18.63 | $9.95 | 885,540 |
| 2021-04-22 | $18.60 | $19.13 | $18.54 | $18.70 | $9.98 | 955,990 |
| 2021-04-21 | $19.07 | $19.25 | $18.80 | $18.86 | $10.07 | 829,100 |
| 2021-04-20 | $19.22 | $19.64 | $19.15 | $19.18 | $10.24 | 956,960 |
| 2021-04-19 | $19.00 | $19.77 | $18.76 | $19.22 | $10.26 | 1,211,250 |
| 2021-04-16 | $18.37 | $18.88 | $18.37 | $18.82 | $10.05 | 746,730 |
| 2021-04-15 | $18.78 | $18.78 | $18.10 | $18.54 | $9.90 | 667,920 |
| 2021-04-14 | $18.68 | $18.83 | $18.34 | $18.75 | $10.01 | 560,420 |
| 2021-04-13 | $18.86 | $19.21 | $18.33 | $18.48 | $9.87 | 1,094,800 |
| 2021-04-12 | $19.68 | $20.16 | $18.80 | $18.85 | $10.06 | 1,729,500 |
| 2021-04-09 | $19.36 | $19.85 | $19.00 | $19.69 | $10.51 | 1,288,410 |
| 2021-04-08 | $19.35 | $19.44 | $19.08 | $19.11 | $10.20 | 793,470 |
| 2021-04-07 | $19.66 | $19.72 | $19.29 | $19.31 | $10.31 | 764,300 |
| 2021-04-06 | $19.34 | $19.81 | $19.33 | $19.66 | $10.50 | 1,497,500 |
| 2021-04-05 | $19.31 | $19.31 | $19.31 | $19.31 | $10.31 | 0 |
| 2021-04-02 | $19.60 | $19.95 | $18.95 | $19.31 | $10.31 | 1,435,060 |
| 2021-04-01 | $19.81 | $19.96 | $19.36 | $19.59 | $10.46 | 1,749,880 |
| 2021-03-31 | $19.50 | $19.98 | $19.20 | $19.85 | $10.60 | 1,640,690 |
| 2021-03-30 | $18.90 | $19.50 | $18.55 | $19.50 | $10.41 | 2,068,200 |
| 2021-03-29 | $18.57 | $19.64 | $18.57 | $18.90 | $10.09 | 1,690,610 |
| 2021-03-26 | $18.16 | $18.60 | $18.10 | $18.51 | $9.88 | 1,101,720 |
| 2021-03-25 | $19.11 | $19.16 | $18.28 | $18.34 | $9.79 | 1,430,370 |
| 2021-03-24 | $18.75 | $19.18 | $18.54 | $19.03 | $10.16 | 1,127,180 |
| 2021-03-23 | $18.70 | $18.95 | $18.61 | $18.88 | $10.08 | 905,860 |
| 2021-03-22 | $18.74 | $19.20 | $18.69 | $19.03 | $10.16 | 1,107,680 |
| 2021-03-19 | $18.89 | $19.35 | $18.50 | $19.20 | $10.25 | 1,124,670 |
| 2021-03-18 | $18.88 | $19.18 | $18.61 | $18.96 | $10.12 | 1,238,370 |
| 2021-03-17 | $19.01 | $19.22 | $18.60 | $18.83 | $10.05 | 1,088,410 |
| 2021-03-16 | $18.52 | $18.97 | $18.44 | $18.94 | $10.11 | 991,630 |
| 2021-03-15 | $18.98 | $19.50 | $18.51 | $18.66 | $9.96 | 1,356,100 |
| 2021-03-12 | $18.58 | $19.07 | $18.35 | $19.00 | $10.14 | 1,417,990 |
| 2021-03-11 | $17.97 | $18.63 | $17.74 | $18.50 | $9.88 | 1,392,100 |
| 2021-03-10 | $18.64 | $18.94 | $17.91 | $18.01 | $9.62 | 1,491,300 |
| 2021-03-09 | $19.32 | $19.36 | $18.12 | $18.27 | $9.75 | 2,040,630 |
| 2021-03-08 | $20.00 | $20.30 | $19.30 | $19.45 | $10.38 | 1,703,320 |
| 2021-03-05 | $19.37 | $20.10 | $19.11 | $19.77 | $10.55 | 1,680,590 |
| 2021-03-04 | $20.23 | $20.57 | $19.30 | $19.52 | $10.42 | 2,617,820 |
| 2021-03-03 | $19.64 | $20.27 | $19.64 | $20.19 | $10.78 | 1,863,830 |
| 2021-03-02 | $20.61 | $20.98 | $19.90 | $20.15 | $10.76 | 2,118,940 |
| 2021-03-01 | $20.30 | $20.90 | $20.08 | $20.58 | $10.99 | 2,703,920 |
| 2021-02-26 | $21.43 | $21.43 | $20.14 | $20.40 | $10.89 | 3,559,120 |
| 2021-02-25 | $20.31 | $22.01 | $20.25 | $21.70 | $11.59 | 8,712,120 |
| 2021-02-24 | $20.06 | $20.76 | $19.90 | $20.19 | $10.78 | 3,781,430 |
| 2021-02-23 | $21.12 | $21.61 | $20.10 | $20.21 | $10.79 | 5,914,320 |
| 2021-02-22 | $21.08 | $22.90 | $20.26 | $21.83 | $11.65 | 6,338,990 |
| 2021-02-19 | $19.78 | $21.20 | $19.68 | $21.09 | $11.26 | 6,289,660 |
| 2021-02-18 | $18.62 | $19.29 | $18.31 | $19.29 | $10.30 | 4,298,200 |
| 2021-02-17 | $17.54 | $17.54 | $17.54 | $17.54 | $9.36 | 0 |
| 2021-02-16 | $17.54 | $17.54 | $17.54 | $17.54 | $9.36 | 0 |
| 2021-02-15 | $17.54 | $17.54 | $17.54 | $17.54 | $9.36 | 0 |
| 2021-02-12 | $17.54 | $17.54 | $17.54 | $17.54 | $9.36 | 0 |
| 2021-02-11 | $17.54 | $17.54 | $17.54 | $17.54 | $9.36 | 0 |
| 2021-02-10 | $17.41 | $17.74 | $17.00 | $17.54 | $9.36 | 1,364,000 |
| 2021-02-09 | $16.79 | $17.75 | $16.39 | $17.50 | $9.34 | 1,784,300 |
| 2021-02-08 | $17.16 | $17.51 | $16.68 | $16.79 | $8.96 | 1,879,470 |
| 2021-02-05 | $18.21 | $18.25 | $17.15 | $17.17 | $9.17 | 2,702,520 |
| 2021-02-04 | $18.16 | $18.82 | $17.80 | $17.99 | $9.60 | 1,356,800 |
| 2021-02-03 | $19.01 | $19.32 | $18.50 | $18.68 | $9.97 | 1,227,510 |
| 2021-02-02 | $18.60 | $19.57 | $18.30 | $19.35 | $10.33 | 1,807,540 |
| 2021-02-01 | $19.17 | $19.17 | $18.08 | $18.61 | $9.94 | 1,781,610 |
| 2021-01-29 | $19.40 | $19.62 | $18.38 | $18.69 | $9.98 | 2,071,940 |
| 2021-01-28 | $19.46 | $20.19 | $19.03 | $19.43 | $10.37 | 1,471,060 |
| 2021-01-27 | $20.18 | $20.80 | $19.38 | $19.48 | $10.40 | 1,551,900 |
| 2021-01-26 | $19.00 | $20.45 | $18.71 | $20.21 | $10.79 | 3,602,850 |
| 2021-01-25 | $19.90 | $20.23 | $19.11 | $19.20 | $10.25 | 4,080,420 |
| 2021-01-22 | $20.19 | $20.60 | $19.90 | $20.23 | $10.80 | 3,094,040 |
| 2021-01-21 | $20.94 | $21.28 | $20.38 | $20.55 | $10.97 | 3,295,470 |
| 2021-01-20 | $21.00 | $21.60 | $20.53 | $21.07 | $11.25 | 3,508,470 |
| 2021-01-19 | $19.32 | $21.29 | $19.29 | $21.29 | $11.37 | 6,319,580 |
| 2021-01-18 | $19.58 | $19.99 | $19.11 | $19.35 | $10.33 | 2,986,490 |
| 2021-01-15 | $19.00 | $19.82 | $18.94 | $19.70 | $10.52 | 1,845,750 |
| 2021-01-14 | $18.49 | $19.85 | $17.67 | $19.39 | $10.35 | 5,430,270 |
| 2021-01-13 | $19.71 | $19.83 | $18.15 | $18.43 | $9.84 | 4,555,390 |
| 2021-01-12 | $20.00 | $20.85 | $19.63 | $19.74 | $10.54 | 3,516,970 |
| 2021-01-11 | $20.41 | $20.65 | $19.63 | $19.67 | $10.50 | 2,977,640 |
| 2021-01-08 | $20.19 | $21.40 | $19.95 | $20.65 | $11.02 | 3,489,850 |
| 2021-01-07 | $21.76 | $21.90 | $20.00 | $20.19 | $10.78 | 4,238,430 |
| 2021-01-06 | $21.81 | $22.05 | $21.07 | $21.75 | $11.61 | 2,809,060 |
| 2021-01-05 | $22.97 | $23.00 | $21.42 | $21.80 | $11.64 | 4,543,800 |
| 2021-01-04 | $20.60 | $22.76 | $20.60 | $22.70 | $12.12 | 7,018,650 |
| 2021-01-01 | $20.69 | $20.69 | $20.69 | $20.69 | $11.05 | 0 |
| 2020-12-31 | $20.39 | $20.78 | $20.10 | $20.69 | $11.05 | 2,349,190 |
| 2020-12-30 | $20.71 | $20.85 | $19.52 | $20.52 | $10.96 | 2,399,730 |
| 2020-12-29 | $21.34 | $21.40 | $20.20 | $20.89 | $11.15 | 3,795,750 |
| 2020-12-28 | $20.90 | $22.55 | $20.73 | $21.34 | $11.39 | 5,492,020 |
| 2020-12-25 | $20.23 | $20.77 | $19.75 | $20.50 | $10.94 | 2,336,700 |
| 2020-12-24 | $21.09 | $21.09 | $20.13 | $20.16 | $10.76 | 2,609,350 |
| 2020-12-23 | $20.71 | $21.45 | $20.71 | $21.11 | $11.27 | 2,861,200 |
| 2020-12-22 | $20.95 | $21.30 | $20.02 | $20.31 | $10.84 | 2,076,420 |
| 2020-12-21 | $20.80 | $21.25 | $20.35 | $21.01 | $11.22 | 1,350,830 |
| 2020-12-18 | $20.68 | $21.13 | $20.47 | $20.78 | $11.09 | 1,111,820 |
| 2020-12-17 | $21.20 | $21.31 | $20.40 | $20.65 | $11.02 | 1,259,000 |
| 2020-12-16 | $21.43 | $21.43 | $20.75 | $20.89 | $11.15 | 976,860 |
| 2020-12-15 | $21.18 | $21.43 | $20.84 | $21.24 | $11.34 | 1,149,640 |
| 2020-12-14 | $20.56 | $21.45 | $20.00 | $21.07 | $11.25 | 2,031,250 |
| 2020-12-11 | $20.91 | $21.06 | $20.14 | $20.19 | $10.78 | 1,305,180 |
| 2020-12-10 | $20.71 | $21.20 | $20.61 | $20.88 | $11.15 | 826,940 |
| 2020-12-09 | $21.22 | $21.69 | $21.07 | $21.10 | $11.27 | 1,118,730 |
| 2020-12-08 | $21.50 | $21.73 | $21.30 | $21.40 | $11.43 | 945,700 |
| 2020-12-07 | $21.38 | $21.73 | $21.22 | $21.35 | $11.40 | 1,741,370 |
| 2020-12-04 | $21.60 | $21.60 | $20.71 | $21.38 | $11.41 | 2,839,070 |
| 2020-12-03 | $21.70 | $21.97 | $21.13 | $21.22 | $11.33 | 2,382,940 |
| 2020-12-02 | $22.44 | $22.67 | $21.70 | $21.85 | $11.67 | 2,112,290 |
| 2020-12-01 | $21.93 | $22.33 | $21.60 | $22.24 | $11.87 | 2,538,430 |
| 2020-11-30 | $22.70 | $23.30 | $21.72 | $22.02 | $11.76 | 3,361,690 |
| 2020-11-27 | $22.13 | $22.75 | $21.86 | $22.70 | $12.12 | 2,465,500 |
| 2020-11-26 | $22.61 | $22.79 | $21.76 | $22.19 | $11.85 | 1,895,340 |
| 2020-11-25 | $23.14 | $23.37 | $22.68 | $22.71 | $12.12 | 1,234,570 |
| 2020-11-24 | $23.24 | $23.80 | $22.94 | $23.20 | $12.39 | 1,774,950 |
| 2020-11-23 | $23.71 | $24.00 | $23.22 | $23.36 | $12.47 | 2,083,950 |
| 2020-11-20 | $23.05 | $23.88 | $22.83 | $23.76 | $12.69 | 1,783,520 |
| 2020-11-19 | $22.99 | $23.48 | $22.60 | $23.01 | $12.28 | 1,511,280 |
| 2020-11-18 | $23.04 | $23.89 | $22.18 | $23.23 | $12.40 | 3,178,160 |
| 2020-11-17 | $23.09 | $23.60 | $22.62 | $22.96 | $12.26 | 2,609,200 |
| 2020-11-16 | $24.00 | $24.00 | $23.35 | $23.39 | $12.49 | 1,376,260 |
| 2020-11-13 | $23.75 | $24.37 | $23.22 | $23.90 | $12.76 | 1,706,410 |
| 2020-11-12 | $24.14 | $24.36 | $23.81 | $23.95 | $12.79 | 1,046,490 |
| 2020-11-11 | $24.26 | $24.63 | $23.50 | $24.09 | $12.86 | 1,475,600 |
| 2020-11-10 | $24.79 | $24.90 | $23.95 | $24.16 | $12.90 | 2,537,450 |
| 2020-11-09 | $25.58 | $25.58 | $24.43 | $24.62 | $13.14 | 2,322,630 |
| 2020-11-06 | $25.32 | $25.88 | $24.56 | $24.90 | $13.29 | 2,122,300 |
| 2020-11-05 | $24.24 | $25.45 | $24.01 | $25.35 | $13.53 | 3,505,780 |
| 2020-11-04 | $24.10 | $24.30 | $22.99 | $24.24 | $12.94 | 3,036,500 |
| 2020-11-03 | $24.46 | $24.50 | $23.45 | $23.85 | $12.73 | 2,583,600 |
| 2020-11-02 | $23.91 | $24.95 | $23.64 | $24.08 | $12.86 | 3,179,640 |
| 2020-10-30 | $24.50 | $25.44 | $23.80 | $23.80 | $12.71 | 3,955,890 |
| 2020-10-29 | $23.18 | $24.09 | $22.75 | $23.85 | $12.73 | 2,285,760 |
| 2020-10-28 | $23.56 | $23.56 | $22.85 | $23.18 | $12.38 | 1,342,970 |
| 2020-10-27 | $22.87 | $23.75 | $22.73 | $23.28 | $12.43 | 2,101,590 |
| 2020-10-26 | $22.79 | $23.87 | $22.10 | $23.30 | $12.44 | 3,473,780 |
| 2020-10-23 | $24.05 | $24.30 | $22.75 | $22.79 | $12.17 | 2,698,330 |
| 2020-10-22 | $25.00 | $25.00 | $24.00 | $24.09 | $12.86 | 1,373,340 |
| 2020-10-21 | $25.02 | $25.31 | $24.00 | $24.56 | $13.11 | 1,685,060 |
| 2020-10-20 | $25.33 | $25.40 | $24.81 | $25.09 | $13.40 | 1,931,740 |
| 2020-10-19 | $25.50 | $26.25 | $25.21 | $25.27 | $13.49 | 3,390,450 |
| 2020-10-16 | $24.95 | $26.44 | $24.73 | $25.49 | $13.61 | 4,588,510 |
| 2020-10-15 | $26.03 | $26.10 | $24.72 | $24.76 | $13.22 | 2,547,130 |
| 2020-10-14 | $26.28 | $26.50 | $25.08 | $25.80 | $13.77 | 2,422,160 |
| 2020-10-13 | $26.01 | $26.67 | $25.40 | $26.36 | $14.07 | 3,044,230 |
| 2020-10-12 | $25.76 | $26.62 | $25.68 | $26.01 | $13.89 | 2,423,460 |
| 2020-10-09 | $25.83 | $26.57 | $25.17 | $25.76 | $13.75 | 2,805,170 |
| 2020-10-08 | $25.26 | $25.26 | $25.26 | $25.26 | $13.49 | 0 |
| 2020-10-07 | $25.26 | $25.26 | $25.26 | $25.26 | $13.49 | 0 |
| 2020-10-06 | $25.26 | $25.26 | $25.26 | $25.26 | $13.49 | 0 |
| 2020-10-05 | $25.26 | $25.26 | $25.26 | $25.26 | $13.49 | 0 |
| 2020-10-02 | $25.26 | $25.26 | $25.26 | $25.26 | $13.49 | 0 |
| 2020-10-01 | $25.26 | $25.26 | $25.26 | $25.26 | $13.49 | 0 |
| 2020-09-30 | $27.50 | $27.68 | $25.25 | $25.26 | $13.49 | 4,554,080 |
| 2020-09-29 | $25.40 | $27.47 | $25.01 | $27.47 | $14.67 | 3,956,340 |
| 2020-09-28 | $24.60 | $25.47 | $23.81 | $24.97 | $13.33 | 3,663,560 |
| 2020-09-25 | $24.39 | $24.39 | $23.52 | $24.02 | $12.82 | 1,922,170 |
| 2020-09-24 | $25.56 | $25.57 | $24.01 | $24.01 | $12.82 | 1,800,730 |
| 2020-09-23 | $24.95 | $25.94 | $24.95 | $25.21 | $13.46 | 2,126,950 |
| 2020-09-22 | $25.34 | $25.67 | $24.80 | $24.80 | $13.24 | 2,432,350 |
| 2020-09-21 | $25.98 | $26.37 | $25.21 | $25.46 | $13.59 | 3,193,470 |
| 2020-09-18 | $26.00 | $26.30 | $25.11 | $25.92 | $13.84 | 3,466,020 |
| 2020-09-17 | $26.99 | $27.26 | $25.92 | $25.92 | $13.84 | 3,067,900 |
| 2020-09-16 | $26.58 | $27.00 | $25.60 | $26.69 | $14.25 | 3,177,790 |
| 2020-09-15 | $26.29 | $26.64 | $25.61 | $26.35 | $14.07 | 2,968,620 |
| 2020-09-14 | $27.10 | $27.50 | $25.26 | $25.99 | $13.88 | 7,272,110 |
| 2020-09-11 | $30.38 | $30.50 | $27.26 | $27.26 | $14.55 | 6,531,600 |
| 2020-09-10 | $29.80 | $30.80 | $29.45 | $30.29 | $16.17 | 2,907,010 |
| 2020-09-09 | $30.40 | $30.76 | $29.26 | $29.43 | $15.71 | 3,416,490 |
| 2020-09-08 | $28.99 | $31.00 | $28.50 | $30.47 | $16.27 | 4,667,580 |
| 2020-09-07 | $28.98 | $30.30 | $28.25 | $29.00 | $15.48 | 4,043,440 |
| 2020-09-04 | $28.92 | $29.45 | $28.25 | $28.40 | $15.16 | 2,380,400 |
| 2020-09-03 | $29.80 | $30.25 | $29.04 | $29.11 | $15.54 | 2,783,800 |
| 2020-09-02 | $28.86 | $30.50 | $28.41 | $29.60 | $15.80 | 5,298,810 |
| 2020-09-01 | $28.39 | $29.50 | $27.82 | $28.55 | $15.24 | 4,851,940 |
| 2020-08-31 | $27.50 | $28.49 | $26.49 | $28.30 | $15.11 | 3,371,800 |
| 2020-08-28 | $27.49 | $27.49 | $26.15 | $27.13 | $14.48 | 2,745,850 |
| 2020-08-27 | $27.11 | $27.49 | $26.28 | $26.75 | $14.28 | 2,693,440 |
| 2020-08-26 | $27.60 | $28.37 | $26.50 | $26.76 | $14.29 | 4,110,110 |
| 2020-08-25 | $28.40 | $29.23 | $27.50 | $27.90 | $14.90 | 3,444,310 |
| 2020-08-24 | $28.01 | $28.90 | $27.15 | $28.31 | $15.11 | 3,977,170 |
| 2020-08-21 | $26.93 | $29.10 | $26.91 | $28.00 | $14.95 | 4,985,250 |
| 2020-08-20 | $27.18 | $27.37 | $25.46 | $27.00 | $14.41 | 6,537,570 |
| 2020-08-19 | $26.50 | $28.73 | $26.28 | $28.05 | $14.98 | 10,053,930 |
| 2020-08-18 | $26.72 | $26.72 | $24.85 | $26.12 | $13.95 | 7,958,110 |
| 2020-08-17 | $26.88 | $28.90 | $25.64 | $26.00 | $13.88 | 7,108,870 |
| 2020-08-14 | $27.29 | $27.30 | $24.60 | $26.57 | $14.19 | 10,228,270 |
| 2020-08-13 | $24.00 | $25.96 | $24.00 | $25.96 | $13.86 | 6,200,110 |
| 2020-08-12 | $23.80 | $25.44 | $23.13 | $23.60 | $12.60 | 13,749,870 |
| 2020-08-11 | $27.28 | $27.82 | $25.70 | $25.70 | $13.72 | 7,088,160 |
| 2020-08-10 | $26.79 | $29.05 | $26.75 | $28.55 | $15.24 | 10,151,080 |
| 2020-08-07 | $27.97 | $27.97 | $25.45 | $26.50 | $14.15 | 13,841,070 |
| 2020-08-06 | $23.50 | $25.43 | $23.39 | $25.43 | $13.58 | 3,017,460 |
| 2020-08-05 | $20.61 | $23.12 | $20.53 | $23.12 | $12.34 | 10,130,440 |
| 2020-08-04 | $21.08 | $22.68 | $20.75 | $21.02 | $11.22 | 9,788,880 |
| 2020-08-03 | $20.10 | $20.66 | $19.61 | $20.66 | $11.03 | 6,626,540 |
| 2020-07-31 | $18.26 | $18.97 | $17.88 | $18.78 | $10.03 | 4,919,260 |
| 2020-07-30 | $18.01 | $18.35 | $17.81 | $17.98 | $9.60 | 3,310,810 |
| 2020-07-29 | $18.03 | $18.27 | $17.61 | $18.01 | $9.62 | 3,941,980 |
| 2020-07-28 | $16.70 | $17.98 | $16.59 | $17.76 | $9.48 | 5,189,650 |
| 2020-07-27 | $16.90 | $17.27 | $16.20 | $16.70 | $8.92 | 3,911,470 |
| 2020-07-24 | $17.48 | $17.88 | $15.83 | $16.54 | $8.83 | 5,878,780 |
| 2020-07-23 | $16.90 | $17.87 | $16.44 | $17.58 | $9.39 | 6,905,360 |
| 2020-07-22 | $16.29 | $17.53 | $16.13 | $17.20 | $9.18 | 9,319,450 |
| 2020-07-21 | $16.02 | $16.48 | $15.55 | $15.94 | $8.51 | 4,903,280 |
| 2020-07-20 | $15.45 | $15.93 | $15.15 | $15.93 | $8.50 | 6,019,690 |
| 2020-07-17 | $14.42 | $15.58 | $14.02 | $15.39 | $8.22 | 7,864,270 |
| 2020-07-16 | $14.44 | $15.07 | $14.27 | $14.46 | $7.72 | 4,872,430 |
| 2020-07-15 | $14.43 | $14.69 | $14.20 | $14.35 | $7.66 | 2,820,930 |
| 2020-07-14 | $14.69 | $14.76 | $14.18 | $14.46 | $7.72 | 3,418,950 |
| 2020-07-13 | $14.69 | $14.93 | $14.51 | $14.63 | $7.81 | 5,408,470 |
| 2020-07-10 | $14.70 | $15.19 | $14.63 | $14.81 | $7.91 | 3,046,270 |
| 2020-07-09 | $14.70 | $14.86 | $14.55 | $14.82 | $7.91 | 3,043,550 |
| 2020-07-08 | $14.50 | $14.80 | $14.05 | $14.76 | $7.88 | 4,065,070 |
| 2020-07-07 | $13.52 | $14.86 | $13.48 | $14.58 | $7.78 | 6,230,150 |
| 2020-07-06 | $13.21 | $13.66 | $13.18 | $13.52 | $7.22 | 3,162,040 |
| 2020-07-03 | $13.24 | $13.41 | $13.00 | $13.18 | $7.04 | 3,218,690 |
| 2020-07-02 | $13.26 | $13.50 | $13.20 | $13.35 | $7.13 | 2,368,020 |
| 2020-07-01 | $13.36 | $13.60 | $13.23 | $13.38 | $7.14 | 2,147,140 |
| 2020-06-30 | $12.98 | $13.45 | $12.98 | $13.27 | $7.08 | 1,814,890 |
| 2020-06-29 | $13.12 | $13.48 | $12.92 | $12.95 | $6.91 | 3,282,680 |
| 2020-06-26 | $13.36 | $13.36 | $13.36 | $13.36 | $7.13 | 0 |
| 2020-06-25 | $13.36 | $13.36 | $13.36 | $13.36 | $7.13 | 0 |
| 2020-06-24 | $13.35 | $13.57 | $13.13 | $13.36 | $7.13 | 2,994,400 |
| 2020-06-23 | $13.72 | $13.85 | $13.34 | $13.35 | $7.13 | 2,929,590 |
| 2020-06-22 | $13.75 | $13.88 | $13.45 | $13.54 | $7.23 | 3,790,280 |
| 2020-06-19 | $13.37 | $13.96 | $13.04 | $13.62 | $7.27 | 3,337,070 |
| 2020-06-18 | $13.36 | $13.47 | $13.11 | $13.33 | $7.12 | 2,717,790 |
| 2020-06-17 | $12.32 | $13.40 | $12.30 | $13.16 | $7.03 | 5,374,170 |
| 2020-06-16 | $12.30 | $12.36 | $12.12 | $12.32 | $6.58 | 1,991,230 |
| 2020-06-15 | $12.60 | $12.60 | $12.00 | $12.20 | $6.51 | 4,076,140 |
| 2020-06-12 | $12.65 | $14.05 | $12.35 | $12.67 | $6.76 | 5,738,250 |
| 2020-06-11 | $12.50 | $12.88 | $12.31 | $12.80 | $6.83 | 2,841,210 |
| 2020-06-10 | $12.11 | $12.45 | $12.03 | $12.40 | $6.62 | 1,896,750 |
| 2020-06-09 | $12.11 | $12.29 | $11.88 | $12.21 | $6.52 | 2,117,980 |
| 2020-06-08 | $12.16 | $12.19 | $12.02 | $12.11 | $6.47 | 1,449,790 |
| 2020-06-05 | $12.07 | $12.23 | $11.86 | $12.00 | $6.41 | 1,816,760 |
| 2020-06-04 | $11.90 | $11.98 | $11.74 | $11.98 | $6.40 | 1,667,200 |
| 2020-06-03 | $12.03 | $12.18 | $11.78 | $11.80 | $6.30 | 1,968,050 |
| 2020-06-02 | $12.15 | $12.29 | $11.99 | $12.14 | $6.37 | 2,587,470 |
| 2020-06-01 | $11.82 | $12.18 | $11.75 | $12.14 | $6.37 | 2,970,470 |
| 2020-05-29 | $11.77 | $11.86 | $11.64 | $11.81 | $6.20 | 1,709,700 |
| 2020-05-28 | $11.69 | $11.84 | $11.48 | $11.77 | $6.18 | 2,157,370 |
| 2020-05-27 | $11.59 | $11.87 | $11.52 | $11.58 | $6.08 | 2,876,470 |
| 2020-05-26 | $11.24 | $11.55 | $11.23 | $11.51 | $6.04 | 1,677,800 |
| 2020-05-25 | $11.09 | $11.42 | $10.91 | $11.23 | $5.90 | 1,722,850 |
| 2020-05-22 | $11.57 | $11.57 | $10.95 | $11.10 | $5.83 | 2,362,170 |
| 2020-05-21 | $11.41 | $11.69 | $11.37 | $11.46 | $6.02 | 1,462,130 |
| 2020-05-20 | $11.54 | $11.63 | $11.34 | $11.37 | $5.97 | 1,624,540 |
| 2020-05-19 | $11.30 | $11.78 | $11.25 | $11.58 | $6.08 | 2,120,770 |
| 2020-05-18 | $11.40 | $11.80 | $11.21 | $11.21 | $5.89 | 2,482,460 |
| 2020-05-15 | $11.62 | $11.68 | $11.40 | $11.43 | $6.00 | 1,168,950 |
| 2020-05-14 | $11.66 | $11.70 | $11.51 | $11.56 | $6.07 | 1,347,850 |
| 2020-05-13 | $11.65 | $11.79 | $11.56 | $11.74 | $6.16 | 1,339,180 |
| 2020-05-12 | $11.66 | $11.86 | $11.62 | $11.72 | $6.15 | 1,117,100 |
| 2020-05-11 | $11.86 | $12.05 | $11.63 | $11.76 | $6.17 | 2,090,340 |
| 2020-05-08 | $11.63 | $11.90 | $11.52 | $11.81 | $6.20 | 2,670,130 |
| 2020-05-07 | $11.23 | $11.74 | $11.09 | $11.70 | $6.14 | 3,875,790 |
| 2020-05-06 | $11.19 | $11.44 | $10.97 | $11.20 | $5.88 | 3,794,420 |
| 2020-05-05 | $11.29 | $11.29 | $11.29 | $11.29 | $5.93 | 0 |
| 2020-05-04 | $11.29 | $11.29 | $11.29 | $11.29 | $5.93 | 0 |
| 2020-05-01 | $11.29 | $11.29 | $11.29 | $11.29 | $5.93 | 0 |
| 2020-04-30 | $11.45 | $11.70 | $11.25 | $11.29 | $5.93 | 3,369,260 |
| 2020-04-29 | $11.35 | $11.51 | $11.21 | $11.37 | $5.97 | 2,592,490 |
| 2020-04-28 | $10.71 | $11.44 | $10.71 | $11.35 | $5.96 | 4,497,290 |
| 2020-04-27 | $10.69 | $10.78 | $10.61 | $10.68 | $5.61 | 783,740 |
| 2020-04-24 | $10.78 | $10.85 | $10.61 | $10.69 | $5.61 | 964,600 |
| 2020-04-23 | $10.96 | $11.03 | $10.68 | $10.78 | $5.66 | 1,248,020 |
| 2020-04-22 | $11.07 | $11.10 | $10.81 | $10.93 | $5.74 | 1,421,760 |
| 2020-04-21 | $10.81 | $11.26 | $10.73 | $11.05 | $5.80 | 3,794,870 |
| 2020-04-20 | $10.44 | $10.98 | $10.38 | $10.86 | $5.70 | 2,508,710 |
| 2020-04-17 | $10.26 | $10.90 | $10.26 | $10.43 | $5.48 | 3,229,430 |
| 2020-04-16 | $10.29 | $10.29 | $10.13 | $10.25 | $5.38 | 997,030 |
| 2020-04-15 | $10.56 | $10.56 | $10.28 | $10.33 | $5.42 | 1,438,620 |
| 2020-04-14 | $9.92 | $10.61 | $9.92 | $10.50 | $5.51 | 3,903,390 |
| 2020-04-13 | $10.15 | $10.18 | $9.80 | $10.10 | $5.30 | 2,277,800 |
| 2020-04-10 | $10.84 | $10.88 | $10.25 | $10.26 | $5.39 | 2,716,290 |
| 2020-04-09 | $10.76 | $10.92 | $10.63 | $10.81 | $5.68 | 2,480,500 |
| 2020-04-08 | $10.86 | $10.91 | $10.61 | $10.64 | $5.59 | 1,726,540 |
| 2020-04-07 | $10.74 | $10.91 | $10.67 | $10.86 | $5.70 | 2,606,530 |
| 2020-04-06 | $10.56 | $10.56 | $10.56 | $10.56 | $5.54 | 0 |
| 2020-04-03 | $10.82 | $11.03 | $10.50 | $10.56 | $5.54 | 2,166,520 |
| 2020-04-02 | $10.67 | $10.94 | $10.50 | $10.87 | $5.71 | 2,937,370 |
| 2020-04-01 | $11.07 | $11.24 | $10.59 | $10.85 | $5.70 | 3,229,070 |
| 2020-03-31 | $11.22 | $11.34 | $10.91 | $10.91 | $5.73 | 1,994,220 |
| 2020-03-30 | $11.11 | $11.25 | $10.72 | $11.22 | $5.89 | 2,704,920 |
| 2020-03-27 | $11.76 | $11.89 | $11.25 | $11.25 | $5.91 | 3,158,950 |
| 2020-03-26 | $11.61 | $11.94 | $11.51 | $11.61 | $6.10 | 4,146,830 |
| 2020-03-25 | $10.99 | $11.65 | $10.99 | $11.40 | $5.98 | 3,310,990 |
| 2020-03-24 | $10.97 | $11.10 | $10.31 | $10.84 | $5.69 | 2,138,660 |
| 2020-03-23 | $11.20 | $11.41 | $10.74 | $10.74 | $5.64 | 2,469,400 |
| 2020-03-20 | $11.75 | $11.75 | $11.32 | $11.53 | $6.05 | 1,892,740 |
| 2020-03-19 | $11.30 | $11.54 | $10.85 | $11.54 | $6.06 | 2,850,600 |
| 2020-03-18 | $11.78 | $11.94 | $11.30 | $11.30 | $5.93 | 3,475,550 |
| 2020-03-17 | $12.10 | $12.10 | $11.24 | $11.51 | $6.04 | 3,163,860 |
| 2020-03-16 | $12.74 | $13.20 | $11.78 | $11.83 | $6.21 | 4,827,410 |
| 2020-03-13 | $12.67 | $12.89 | $12.18 | $12.75 | $6.69 | 5,268,070 |
| 2020-03-12 | $13.41 | $13.64 | $13.10 | $13.20 | $6.93 | 3,919,920 |
| 2020-03-11 | $13.44 | $13.85 | $13.31 | $13.46 | $7.07 | 4,446,050 |
| 2020-03-10 | $12.55 | $13.75 | $12.38 | $13.36 | $7.01 | 5,663,150 |
| 2020-03-09 | $12.95 | $13.11 | $12.75 | $12.77 | $6.70 | 4,020,300 |
| 2020-03-06 | $12.60 | $13.58 | $12.56 | $13.23 | $6.95 | 6,672,710 |
| 2020-03-05 | $12.85 | $13.24 | $12.68 | $12.80 | $6.72 | 5,982,530 |
| 2020-03-04 | $12.39 | $12.87 | $12.14 | $12.79 | $6.71 | 5,965,600 |
| 2020-03-03 | $11.90 | $13.02 | $11.90 | $12.70 | $6.67 | 11,309,760 |
| 2020-03-02 | $12.00 | $12.07 | $11.56 | $11.84 | $6.22 | 6,273,480 |
| 2020-02-28 | $11.85 | $12.14 | $11.58 | $11.60 | $6.09 | 3,993,280 |
| 2020-02-27 | $11.94 | $12.49 | $11.89 | $12.29 | $6.45 | 4,110,330 |
| 2020-02-26 | $12.10 | $12.88 | $11.92 | $12.03 | $6.32 | 6,303,490 |
| 2020-02-25 | $11.88 | $12.50 | $11.30 | $12.48 | $6.55 | 7,127,340 |
| 2020-02-24 | $11.60 | $12.10 | $11.60 | $12.06 | $6.33 | 7,960,480 |
| 2020-02-21 | $10.96 | $11.66 | $10.96 | $11.48 | $6.03 | 5,371,800 |
| 2020-02-20 | $10.91 | $10.97 | $10.72 | $10.96 | $5.75 | 2,463,510 |
| 2020-02-19 | $10.47 | $11.13 | $10.40 | $10.83 | $5.69 | 3,275,740 |
| 2020-02-18 | $10.45 | $10.49 | $10.30 | $10.47 | $5.50 | 1,425,900 |
| 2020-02-17 | $10.00 | $10.46 | $10.00 | $10.45 | $5.49 | 1,957,110 |
| 2020-02-14 | $9.95 | $10.14 | $9.95 | $10.00 | $5.25 | 1,337,760 |
| 2020-02-13 | $10.18 | $10.21 | $10.00 | $10.00 | $5.25 | 1,571,200 |
| 2020-02-12 | $10.04 | $10.14 | $10.03 | $10.11 | $5.31 | 1,336,760 |
| 2020-02-11 | $10.16 | $10.25 | $10.07 | $10.10 | $5.30 | 1,297,690 |
| 2020-02-10 | $10.01 | $10.16 | $9.98 | $10.16 | $5.33 | 1,273,980 |
| 2020-02-07 | $10.18 | $10.18 | $9.75 | $10.09 | $5.30 | 1,977,740 |
| 2020-02-06 | $10.06 | $10.30 | $9.95 | $10.22 | $5.37 | 3,142,910 |
| 2020-02-05 | $9.82 | $10.11 | $9.78 | $10.05 | $5.28 | 2,336,870 |
| 2020-02-04 | $9.29 | $10.17 | $9.29 | $9.77 | $5.13 | 2,952,420 |
| 2020-02-03 | $9.89 | $10.11 | $9.89 | $9.89 | $5.19 | 1,568,700 |
| 2020-01-31 | $10.99 | $10.99 | $10.99 | $10.99 | $5.77 | 0 |
| 2020-01-30 | $10.99 | $10.99 | $10.99 | $10.99 | $5.77 | 0 |
| 2020-01-29 | $10.99 | $10.99 | $10.99 | $10.99 | $5.77 | 0 |
| 2020-01-28 | $10.99 | $10.99 | $10.99 | $10.99 | $5.77 | 0 |
| 2020-01-27 | $10.99 | $10.99 | $10.99 | $10.99 | $5.77 | 0 |
| 2020-01-24 | $10.99 | $10.99 | $10.99 | $10.99 | $5.77 | 0 |
| 2020-01-23 | $11.07 | $11.39 | $10.85 | $10.99 | $5.77 | 2,669,760 |
| 2020-01-22 | $11.22 | $11.47 | $10.80 | $11.26 | $5.91 | 2,698,250 |
| 2020-01-21 | $11.33 | $11.43 | $11.00 | $11.30 | $5.93 | 3,111,420 |
| 2020-01-20 | $11.20 | $11.53 | $11.19 | $11.33 | $5.95 | 3,444,990 |
| 2020-01-17 | $10.74 | $11.40 | $10.71 | $11.24 | $5.90 | 5,736,050 |
| 2020-01-16 | $10.73 | $10.83 | $10.63 | $10.76 | $5.65 | 2,056,860 |
| 2020-01-15 | $10.89 | $11.03 | $10.61 | $10.72 | $5.63 | 3,049,280 |
| 2020-01-14 | $10.33 | $11.09 | $10.30 | $10.90 | $5.72 | 7,336,600 |
| 2020-01-13 | $10.03 | $10.30 | $9.93 | $10.28 | $5.40 | 2,434,740 |
| 2020-01-10 | $10.02 | $10.08 | $9.94 | $9.98 | $5.24 | 1,267,040 |
| 2020-01-09 | $10.10 | $10.15 | $9.97 | $10.03 | $5.27 | 2,104,720 |
| 2020-01-08 | $10.16 | $10.16 | $9.97 | $9.97 | $5.23 | 2,438,330 |
| 2020-01-07 | $10.16 | $10.36 | $10.08 | $10.19 | $5.35 | 3,426,890 |
| 2020-01-06 | $9.97 | $10.40 | $9.88 | $10.15 | $5.33 | 5,728,980 |
| 2020-01-03 | $9.64 | $10.17 | $9.62 | $9.94 | $5.22 | 4,961,590 |
| 2020-01-02 | $9.68 | $9.71 | $9.57 | $9.64 | $5.06 | 1,840,490 |
| 2020-01-01 | $9.54 | $9.54 | $9.54 | $9.54 | $5.01 | 0 |
| 2019-12-31 | $9.45 | $9.55 | $9.43 | $9.54 | $5.01 | 1,323,550 |
| 2019-12-30 | $9.36 | $9.48 | $9.20 | $9.42 | $4.95 | 1,245,350 |
| 2019-12-27 | $9.50 | $9.58 | $9.39 | $9.42 | $4.95 | 1,437,450 |
| 2019-12-26 | $9.43 | $9.46 | $9.36 | $9.45 | $4.96 | 1,167,480 |
| 2019-12-25 | $9.48 | $9.63 | $9.35 | $9.39 | $4.93 | 1,989,700 |
| 2019-12-24 | $9.29 | $9.44 | $9.25 | $9.41 | $4.94 | 1,853,630 |
| 2019-12-23 | $9.42 | $9.42 | $9.21 | $9.29 | $4.88 | 1,432,660 |
| 2019-12-20 | $9.44 | $9.55 | $9.43 | $9.44 | $4.96 | 1,640,550 |
| 2019-12-19 | $9.34 | $9.48 | $9.31 | $9.42 | $4.95 | 1,713,950 |
| 2019-12-18 | $9.29 | $9.39 | $9.29 | $9.34 | $4.90 | 1,070,060 |
| 2019-12-17 | $9.23 | $9.37 | $9.23 | $9.35 | $4.91 | 1,332,190 |
| 2019-12-16 | $9.14 | $9.26 | $9.12 | $9.24 | $4.85 | 1,316,290 |
| 2019-12-13 | $9.09 | $9.13 | $9.07 | $9.13 | $4.79 | 1,136,150 |
| 2019-12-12 | $9.07 | $9.11 | $9.04 | $9.05 | $4.75 | 806,770 |
| 2019-12-11 | $9.13 | $9.13 | $9.06 | $9.07 | $4.76 | 941,200 |
| 2019-12-10 | $9.08 | $9.16 | $9.06 | $9.13 | $4.79 | 624,460 |
| 2019-12-09 | $9.12 | $9.14 | $9.07 | $9.10 | $4.78 | 1,241,480 |
| 2019-12-06 | $9.09 | $9.11 | $9.03 | $9.10 | $4.78 | 1,105,300 |
| 2019-12-05 | $9.04 | $9.11 | $8.99 | $9.07 | $4.76 | 1,077,090 |
| 2019-12-04 | $8.96 | $9.04 | $8.93 | $9.01 | $4.73 | 1,030,070 |
| 2019-12-03 | $8.88 | $9.00 | $8.84 | $8.99 | $4.72 | 906,350 |
| 2019-12-02 | $8.91 | $8.99 | $8.89 | $8.93 | $4.69 | 493,310 |
| 2019-11-29 | $8.88 | $8.95 | $8.85 | $8.94 | $4.69 | 481,100 |
| 2019-11-28 | $8.94 | $8.94 | $8.82 | $8.86 | $4.65 | 629,430 |
| 2019-11-27 | $9.01 | $9.01 | $8.92 | $8.94 | $4.69 | 510,490 |
| 2019-11-26 | $9.04 | $9.05 | $8.93 | $8.99 | $4.72 | 655,670 |
| 2019-11-25 | $8.97 | $9.05 | $8.92 | $9.02 | $4.74 | 679,020 |
| 2019-11-22 | $8.90 | $9.05 | $8.90 | $8.97 | $4.71 | 1,034,480 |
| 2019-11-21 | $8.96 | $8.98 | $8.87 | $8.92 | $4.68 | 661,490 |
| 2019-11-20 | $9.12 | $9.12 | $8.96 | $8.97 | $4.71 | 649,820 |
| 2019-11-19 | $8.93 | $9.06 | $8.92 | $9.05 | $4.75 | 682,890 |
| 2019-11-18 | $8.97 | $9.00 | $8.88 | $8.96 | $4.70 | 574,540 |
| 2019-11-15 | $9.05 | $9.05 | $8.93 | $8.95 | $4.70 | 476,470 |
| 2019-11-14 | $8.94 | $9.05 | $8.91 | $9.05 | $4.75 | 829,750 |
| 2019-11-13 | $8.99 | $9.02 | $8.90 | $8.92 | $4.68 | 742,540 |
| 2019-11-12 | $9.04 | $9.04 | $8.95 | $9.01 | $4.73 | 591,940 |
| 2019-11-11 | $9.27 | $9.31 | $8.95 | $8.99 | $4.72 | 1,764,920 |
| 2019-11-08 | $9.35 | $9.36 | $9.31 | $9.32 | $4.89 | 663,230 |
| 2019-11-07 | $9.33 | $9.36 | $9.28 | $9.30 | $4.88 | 556,810 |
| 2019-11-06 | $9.37 | $9.37 | $9.26 | $9.28 | $4.87 | 815,210 |
| 2019-11-05 | $9.34 | $9.39 | $9.25 | $9.33 | $4.90 | 751,300 |
| 2019-11-04 | $9.37 | $9.42 | $9.32 | $9.34 | $4.90 | 766,580 |
| 2019-11-01 | $9.24 | $9.39 | $9.22 | $9.37 | $4.92 | 843,830 |
| 2019-10-31 | $9.36 | $9.39 | $9.25 | $9.26 | $4.86 | 1,106,020 |
| 2019-10-30 | $9.59 | $9.64 | $9.34 | $9.35 | $4.91 | 2,032,480 |
| 2019-10-29 | $9.78 | $9.80 | $9.59 | $9.62 | $5.05 | 1,516,470 |
| 2019-10-28 | $9.67 | $9.75 | $9.65 | $9.75 | $5.12 | 1,508,590 |
| 2019-10-25 | $9.58 | $9.68 | $9.58 | $9.65 | $5.07 | 971,370 |
| 2019-10-24 | $9.60 | $9.66 | $9.59 | $9.60 | $5.04 | 848,680 |
| 2019-10-23 | $9.66 | $9.69 | $9.61 | $9.62 | $5.05 | 1,060,400 |
| 2019-10-22 | $9.60 | $9.70 | $9.58 | $9.66 | $5.07 | 1,032,010 |
| 2019-10-21 | $9.75 | $9.75 | $9.57 | $9.60 | $5.04 | 1,718,470 |
| 2019-10-18 | $9.90 | $10.00 | $9.76 | $9.77 | $5.13 | 3,547,610 |
| 2019-10-17 | $10.49 | $10.55 | $10.11 | $10.12 | $5.31 | 6,923,560 |
| 2019-10-16 | $9.89 | $10.11 | $9.74 | $9.95 | $5.22 | 1,981,040 |
| 2019-10-15 | $9.94 | $9.98 | $9.83 | $9.83 | $5.16 | 1,120,240 |
| 2019-10-14 | $9.80 | $10.05 | $9.79 | $9.99 | $5.24 | 2,098,330 |
| 2019-10-11 | $9.86 | $9.86 | $9.70 | $9.75 | $5.12 | 1,422,250 |
| 2019-10-10 | $9.68 | $9.83 | $9.65 | $9.81 | $5.15 | 1,307,400 |
| 2019-10-09 | $9.65 | $9.70 | $9.47 | $9.70 | $5.09 | 1,375,220 |
| 2019-10-08 | $9.78 | $9.86 | $9.62 | $9.64 | $5.06 | 1,487,650 |
| 2019-10-07 | $9.77 | $9.77 | $9.77 | $9.77 | $5.13 | 0 |
| 2019-10-04 | $9.77 | $9.77 | $9.77 | $9.77 | $5.13 | 0 |
| 2019-10-03 | $9.77 | $9.77 | $9.77 | $9.77 | $5.13 | 0 |
| 2019-10-02 | $9.77 | $9.77 | $9.77 | $9.77 | $5.13 | 0 |
| 2019-10-01 | $9.77 | $9.77 | $9.77 | $9.77 | $5.13 | 0 |
| 2019-09-30 | $9.92 | $10.06 | $9.76 | $9.77 | $5.13 | 1,511,810 |
| 2019-09-27 | $9.92 | $10.09 | $9.92 | $10.01 | $5.26 | 1,613,220 |
| 2019-09-26 | $10.07 | $10.08 | $9.81 | $9.96 | $5.23 | 2,788,340 |
| 2019-09-25 | $10.18 | $10.21 | $10.01 | $10.01 | $5.26 | 2,750,830 |
| 2019-09-24 | $10.36 | $10.44 | $10.19 | $10.23 | $5.37 | 3,786,840 |
| 2019-09-23 | $10.57 | $10.60 | $10.28 | $10.39 | $5.45 | 4,940,560 |
| 2019-09-20 | $11.15 | $11.15 | $10.79 | $10.80 | $5.67 | 9,302,470 |
| 2019-09-19 | $10.89 | $12.00 | $10.61 | $11.40 | $5.98 | 19,220,020 |
| 2019-09-18 | $10.33 | $11.11 | $10.32 | $10.98 | $5.76 | 10,362,630 |
| 2019-09-17 | $10.29 | $10.48 | $10.16 | $10.40 | $5.46 | 5,458,710 |
| 2019-09-16 | $10.23 | $10.40 | $10.08 | $10.33 | $5.42 | 4,616,940 |
| 2019-09-13 | $10.20 | $10.20 | $10.20 | $10.20 | $5.35 | 0 |
| 2019-09-12 | $9.85 | $10.23 | $9.77 | $10.20 | $5.35 | 4,171,240 |
| 2019-09-11 | $9.83 | $9.89 | $9.81 | $9.82 | $5.16 | 1,624,520 |
| 2019-09-10 | $9.86 | $9.91 | $9.79 | $9.81 | $5.15 | 2,011,520 |
| 2019-09-09 | $9.84 | $9.90 | $9.79 | $9.86 | $5.18 | 2,253,360 |
| 2019-09-06 | $9.72 | $9.75 | $9.64 | $9.68 | $5.08 | 1,044,850 |
| 2019-09-05 | $9.60 | $9.78 | $9.60 | $9.65 | $5.07 | 2,133,440 |
| 2019-09-04 | $9.57 | $9.59 | $9.52 | $9.57 | $5.02 | 1,050,660 |
| 2019-09-03 | $9.58 | $9.60 | $9.50 | $9.55 | $5.01 | 915,940 |
| 2019-09-02 | $9.31 | $9.54 | $9.30 | $9.52 | $5.00 | 1,154,160 |
| 2019-08-30 | $9.63 | $9.64 | $9.30 | $9.31 | $4.89 | 1,413,140 |
| 2019-08-29 | $9.65 | $9.69 | $9.54 | $9.58 | $5.03 | 1,320,640 |
| 2019-08-28 | $9.55 | $9.66 | $9.51 | $9.63 | $5.06 | 1,408,990 |
| 2019-08-27 | $9.55 | $9.72 | $9.55 | $9.67 | $5.08 | 1,654,960 |
| 2019-08-26 | $9.48 | $9.67 | $9.38 | $9.51 | $4.99 | 2,067,510 |
| 2019-08-23 | $9.82 | $9.92 | $9.70 | $9.73 | $5.11 | 3,510,200 |
| 2019-08-22 | $10.40 | $10.70 | $10.11 | $10.11 | $5.31 | 6,739,100 |
| 2019-08-21 | $9.60 | $10.16 | $9.53 | $9.90 | $5.20 | 1,813,570 |
| 2019-08-20 | $9.60 | $9.64 | $9.51 | $9.59 | $5.03 | 828,450 |
| 2019-08-19 | $9.45 | $9.60 | $9.41 | $9.59 | $5.03 | 1,076,330 |
| 2019-08-16 | $9.35 | $9.45 | $9.28 | $9.37 | $4.92 | 605,540 |
| 2019-08-15 | $9.17 | $9.36 | $9.03 | $9.36 | $4.91 | 697,320 |
| 2019-08-14 | $9.33 | $9.43 | $9.30 | $9.37 | $4.92 | 1,040,710 |
| 2019-08-13 | $9.36 | $9.39 | $8.53 | $9.22 | $4.84 | 1,004,410 |
| 2019-08-12 | $9.41 | $9.48 | $9.33 | $9.48 | $4.98 | 822,900 |
| 2019-08-09 | $9.61 | $9.66 | $9.37 | $9.41 | $4.94 | 966,880 |
| 2019-08-08 | $9.57 | $9.68 | $9.57 | $9.59 | $5.03 | 727,560 |
| 2019-08-07 | $9.70 | $9.77 | $9.55 | $9.56 | $5.02 | 737,830 |
| 2019-08-06 | $9.90 | $9.90 | $9.41 | $9.67 | $5.08 | 1,790,350 |
| 2019-08-05 | $10.08 | $10.19 | $9.98 | $9.98 | $5.24 | 840,980 |
| 2019-08-02 | $10.03 | $10.18 | $9.95 | $10.13 | $5.32 | 1,117,120 |
| 2019-08-01 | $10.20 | $10.28 | $10.19 | $10.25 | $5.38 | 701,000 |
| 2019-07-31 | $10.32 | $10.35 | $10.24 | $10.25 | $5.38 | 738,370 |
| 2019-07-30 | $10.34 | $10.41 | $10.31 | $10.34 | $5.43 | 771,200 |
| 2019-07-29 | $10.36 | $10.41 | $10.29 | $10.32 | $5.42 | 775,790 |
| 2019-07-26 | $10.35 | $10.43 | $10.27 | $10.38 | $5.45 | 1,062,680 |
| 2019-07-25 | $10.45 | $10.45 | $10.25 | $10.35 | $5.43 | 2,232,900 |
| 2019-07-24 | $10.51 | $10.58 | $10.44 | $10.47 | $5.50 | 2,107,500 |
| 2019-07-23 | $10.50 | $10.52 | $10.38 | $10.47 | $5.50 | 1,170,030 |
| 2019-07-22 | $10.62 | $10.67 | $10.40 | $10.51 | $5.52 | 1,294,110 |
| 2019-07-19 | $10.47 | $10.80 | $10.42 | $10.70 | $5.62 | 1,828,620 |
| 2019-07-18 | $10.55 | $10.64 | $10.42 | $10.42 | $5.47 | 1,024,240 |
| 2019-07-17 | $10.88 | $10.88 | $10.58 | $10.64 | $5.59 | 2,424,150 |
| 2019-07-16 | $10.58 | $10.92 | $10.49 | $10.87 | $5.71 | 3,525,000 |
| 2019-07-15 | $10.41 | $10.61 | $10.26 | $10.61 | $5.57 | 1,981,490 |
| 2019-07-12 | $10.18 | $10.55 | $10.18 | $10.45 | $5.49 | 1,872,930 |
| 2019-07-11 | $10.26 | $10.29 | $10.15 | $10.20 | $5.35 | 768,020 |
| 2019-07-10 | $10.28 | $10.35 | $10.15 | $10.18 | $5.34 | 877,870 |
| 2019-07-09 | $10.20 | $10.32 | $10.14 | $10.23 | $5.37 | 1,066,010 |
| 2019-07-08 | $10.48 | $10.53 | $10.18 | $10.31 | $5.41 | 1,619,430 |
| 2019-07-05 | $10.50 | $10.61 | $10.45 | $10.56 | $5.54 | 1,149,570 |
| 2019-07-04 | $10.56 | $10.59 | $10.43 | $10.49 | $5.51 | 892,930 |
| 2019-07-03 | $10.67 | $10.67 | $10.47 | $10.49 | $5.51 | 1,236,400 |
| 2019-07-02 | $10.66 | $10.67 | $10.58 | $10.64 | $5.59 | 1,428,410 |
| 2019-07-01 | $10.55 | $10.63 | $10.45 | $10.62 | $5.58 | 1,522,750 |
| 2019-06-28 | $10.57 | $10.58 | $10.35 | $10.37 | $5.44 | 1,201,830 |
| 2019-06-27 | $10.58 | $10.65 | $10.42 | $10.54 | $5.53 | 1,046,240 |
| 2019-06-26 | $10.48 | $10.63 | $10.42 | $10.57 | $5.55 | 1,157,980 |
| 2019-06-25 | $10.61 | $10.67 | $10.41 | $10.49 | $5.51 | 1,065,660 |
| 2019-06-24 | $10.67 | $10.73 | $10.57 | $10.62 | $5.58 | 1,241,300 |
| 2019-06-21 | $10.67 | $10.75 | $10.61 | $10.67 | $5.60 | 1,936,040 |
| 2019-06-20 | $10.45 | $10.65 | $10.37 | $10.60 | $5.56 | 1,896,540 |
| 2019-06-19 | $10.41 | $10.53 | $10.41 | $10.48 | $5.50 | 1,437,110 |
| 2019-06-18 | $10.32 | $10.35 | $10.23 | $10.28 | $5.40 | 724,590 |
| 2019-06-17 | $10.28 | $10.31 | $10.19 | $10.26 | $5.39 | 570,310 |
| 2019-06-14 | $10.55 | $10.55 | $10.22 | $10.26 | $5.39 | 1,304,650 |
| 2019-06-13 | $10.50 | $10.55 | $10.33 | $10.53 | $5.53 | 1,299,040 |
| 2019-06-12 | $10.61 | $10.66 | $10.45 | $10.46 | $5.49 | 1,572,990 |
| 2019-06-11 | $10.41 | $10.70 | $10.28 | $10.66 | $5.60 | 2,168,240 |
| 2019-06-10 | $10.33 | $10.43 | $10.26 | $10.41 | $5.47 | 1,234,600 |
| 2019-06-07 | $10.22 | $10.22 | $10.22 | $10.22 | $5.37 | 0 |
| 2019-06-06 | $10.43 | $10.47 | $10.13 | $10.22 | $5.37 | 1,518,950 |
| 2019-06-05 | $10.59 | $10.65 | $10.43 | $10.44 | $5.48 | 1,465,520 |
| 2019-06-04 | $10.92 | $10.97 | $10.40 | $10.47 | $5.50 | 3,294,850 |
| 2019-06-03 | $11.27 | $11.32 | $10.90 | $10.91 | $5.73 | 4,177,120 |
| 2019-05-31 | $11.47 | $11.50 | $11.05 | $11.33 | $5.95 | 10,376,660 |
| 2019-05-30 | $11.50 | $12.63 | $11.48 | $11.95 | $6.27 | 13,294,750 |
| 2019-05-29 | $11.03 | $11.50 | $10.98 | $11.48 | $6.03 | 2,663,950 |
| 2019-05-28 | $11.16 | $11.28 | $11.01 | $11.05 | $5.80 | 1,325,730 |
| 2019-05-27 | $11.07 | $11.29 | $10.88 | $11.24 | $5.90 | 1,006,610 |
| 2019-05-24 | $15.90 | $16.05 | $15.83 | $15.90 | $5.77 | 864,000 |
| 2019-05-23 | $16.30 | $16.31 | $15.89 | $15.91 | $5.78 | 946,760 |
| 2019-05-22 | $16.50 | $16.51 | $16.26 | $16.33 | $5.93 | 701,580 |
| 2019-05-21 | $16.36 | $16.43 | $16.18 | $16.43 | $5.97 | 1,109,350 |
| 2019-05-20 | $16.11 | $16.19 | $15.85 | $16.13 | $5.86 | 656,270 |
| 2019-05-17 | $16.63 | $16.75 | $15.98 | $16.10 | $5.85 | 902,390 |
| 2019-05-16 | $16.63 | $16.75 | $16.63 | $16.68 | $6.06 | 549,770 |
| 2019-05-15 | $16.59 | $16.75 | $16.41 | $16.69 | $6.06 | 756,000 |
| 2019-05-14 | $16.19 | $16.73 | $16.13 | $16.45 | $5.97 | 770,460 |
| 2019-05-13 | $16.20 | $16.46 | $16.18 | $16.41 | $5.96 | 843,540 |
| 2019-05-10 | $16.11 | $16.40 | $15.80 | $16.38 | $5.95 | 1,157,850 |
| 2019-05-09 | $15.91 | $16.08 | $15.80 | $15.95 | $5.79 | 741,380 |
| 2019-05-08 | $15.70 | $16.17 | $15.70 | $15.91 | $5.78 | 697,540 |
| 2019-05-07 | $15.95 | $16.15 | $15.86 | $16.09 | $5.84 | 925,900 |
| 2019-05-06 | $16.51 | $16.77 | $15.60 | $15.95 | $5.79 | 1,683,900 |
| 2019-05-03 | $17.04 | $17.04 | $17.04 | $17.04 | $6.19 | 0 |
| 2019-05-02 | $17.04 | $17.04 | $17.04 | $17.04 | $6.19 | 0 |
| 2019-05-01 | $17.04 | $17.04 | $17.04 | $17.04 | $6.19 | 0 |
| 2019-04-30 | $16.97 | $17.24 | $16.88 | $17.04 | $6.19 | 895,920 |
| 2019-04-29 | $17.34 | $17.40 | $16.88 | $16.92 | $6.14 | 1,350,060 |
| 2019-04-26 | $17.85 | $18.07 | $17.42 | $17.51 | $6.36 | 1,528,040 |
| 2019-04-25 | $18.59 | $18.67 | $17.94 | $18.00 | $6.54 | 1,353,820 |
| 2019-04-24 | $18.46 | $18.73 | $18.22 | $18.72 | $6.80 | 1,367,400 |
| 2019-04-23 | $18.60 | $18.77 | $18.35 | $18.41 | $6.69 | 1,414,650 |
| 2019-04-22 | $19.43 | $19.43 | $18.69 | $18.76 | $6.81 | 2,899,300 |
| 2019-04-19 | $18.60 | $19.67 | $18.50 | $19.45 | $7.06 | 4,710,830 |
| 2019-04-18 | $18.98 | $19.16 | $18.61 | $18.62 | $6.76 | 3,839,490 |
| 2019-04-17 | $18.45 | $18.70 | $18.27 | $18.66 | $6.78 | 2,610,160 |
| 2019-04-16 | $18.00 | $18.31 | $17.79 | $18.31 | $6.65 | 2,091,270 |
| 2019-04-15 | $18.44 | $18.66 | $18.00 | $18.01 | $6.54 | 1,977,180 |
| 2019-04-12 | $18.32 | $18.48 | $18.10 | $18.22 | $6.62 | 1,087,740 |
| 2019-04-11 | $18.76 | $18.82 | $18.23 | $18.28 | $6.64 | 1,982,000 |
| 2019-04-10 | $18.85 | $18.90 | $18.40 | $18.76 | $6.81 | 2,008,300 |
| 2019-04-09 | $18.90 | $18.96 | $18.50 | $18.88 | $6.86 | 1,563,320 |
| 2019-04-08 | $18.99 | $19.49 | $18.50 | $18.99 | $6.90 | 4,106,760 |
| 2019-04-05 | $18.80 | $18.80 | $18.80 | $18.80 | $6.83 | 0 |
| 2019-04-04 | $18.44 | $19.25 | $18.44 | $18.80 | $6.83 | 3,678,350 |
| 2019-04-03 | $18.25 | $18.42 | $18.01 | $18.32 | $6.65 | 2,309,160 |
| 2019-04-02 | $17.95 | $18.68 | $17.67 | $18.29 | $6.64 | 5,152,970 |
| 2019-04-01 | $17.25 | $17.56 | $17.19 | $17.54 | $6.37 | 2,550,300 |
| 2019-03-29 | $16.80 | $17.12 | $16.60 | $17.11 | $6.21 | 1,438,740 |
| 2019-03-28 | $17.34 | $17.36 | $16.79 | $16.80 | $6.10 | 1,841,660 |
| 2019-03-27 | $17.38 | $17.65 | $17.16 | $17.35 | $6.30 | 2,127,880 |
| 2019-03-26 | $17.70 | $17.94 | $17.06 | $17.15 | $6.23 | 2,174,570 |
| 2019-03-25 | $17.11 | $17.97 | $17.04 | $17.68 | $6.42 | 3,446,440 |
| 2019-03-22 | $17.10 | $17.36 | $16.93 | $17.27 | $6.27 | 2,283,960 |
| 2019-03-21 | $16.99 | $17.15 | $16.99 | $17.07 | $6.20 | 1,533,330 |
| 2019-03-20 | $17.08 | $17.18 | $16.73 | $17.03 | $6.18 | 1,450,860 |
| 2019-03-19 | $17.08 | $17.40 | $17.01 | $17.08 | $6.20 | 2,057,220 |
| 2019-03-18 | $16.63 | $17.06 | $16.62 | $16.90 | $6.14 | 2,026,770 |
| 2019-03-15 | $16.46 | $16.70 | $16.43 | $16.59 | $6.02 | 1,065,260 |
| 2019-03-14 | $16.87 | $16.95 | $16.28 | $16.40 | $5.96 | 1,313,700 |
| 2019-03-13 | $17.26 | $17.28 | $16.64 | $16.77 | $6.09 | 2,175,220 |
| 2019-03-12 | $16.90 | $17.43 | $16.86 | $17.13 | $6.22 | 2,734,820 |
| 2019-03-11 | $16.40 | $16.90 | $16.40 | $16.85 | $6.12 | 1,774,800 |
| 2019-03-08 | $17.20 | $17.20 | $16.33 | $16.39 | $5.95 | 2,889,360 |
| 2019-03-07 | $17.20 | $17.55 | $17.07 | $17.36 | $6.30 | 2,740,110 |
| 2019-03-06 | $16.98 | $17.28 | $16.92 | $17.17 | $6.23 | 2,421,460 |
| 2019-03-05 | $16.80 | $17.02 | $16.76 | $17.01 | $6.18 | 1,862,640 |
| 2019-03-04 | $17.01 | $17.40 | $16.86 | $16.94 | $6.15 | 3,230,560 |
| 2019-03-01 | $17.02 | $17.19 | $16.71 | $17.00 | $6.17 | 2,591,510 |
| 2019-02-28 | $16.40 | $17.38 | $16.20 | $17.16 | $6.23 | 5,345,820 |
| 2019-02-27 | $16.21 | $16.38 | $15.90 | $16.06 | $5.83 | 1,965,840 |
| 2019-02-26 | $16.33 | $16.49 | $16.10 | $16.21 | $5.89 | 2,867,180 |
| 2019-02-25 | $15.94 | $16.46 | $15.86 | $16.38 | $5.95 | 2,973,260 |
| 2019-02-22 | $15.50 | $16.04 | $15.42 | $15.88 | $5.77 | 2,467,120 |
| 2019-02-21 | $15.68 | $15.77 | $15.42 | $15.46 | $5.61 | 1,561,260 |
| 2019-02-20 | $15.51 | $15.70 | $15.42 | $15.68 | $5.69 | 1,433,340 |
| 2019-02-19 | $15.57 | $15.58 | $15.33 | $15.51 | $5.63 | 1,293,840 |
| 2019-02-18 | $15.18 | $15.56 | $15.16 | $15.47 | $5.62 | 1,412,110 |
| 2019-02-15 | $15.18 | $15.23 | $15.07 | $15.11 | $5.49 | 809,040 |
| 2019-02-14 | $15.21 | $15.27 | $15.10 | $15.17 | $5.51 | 1,000,580 |
| 2019-02-13 | $14.99 | $15.28 | $14.90 | $15.18 | $5.51 | 1,382,240 |
| 2019-02-12 | $14.87 | $15.04 | $14.71 | $14.99 | $5.44 | 848,330 |
| 2019-02-11 | $14.55 | $14.88 | $14.55 | $14.88 | $5.40 | 574,260 |
| 2019-02-08 | $14.53 | $14.53 | $14.53 | $14.53 | $5.28 | 0 |
| 2019-02-07 | $14.53 | $14.53 | $14.53 | $14.53 | $5.28 | 0 |
| 2019-02-06 | $14.53 | $14.53 | $14.53 | $14.53 | $5.28 | 0 |
| 2019-02-05 | $14.53 | $14.53 | $14.53 | $14.53 | $5.28 | 0 |
| 2019-02-04 | $14.53 | $14.53 | $14.53 | $14.53 | $5.28 | 0 |
| 2019-02-01 | $14.47 | $14.62 | $14.34 | $14.53 | $5.28 | 541,120 |
| 2019-01-31 | $14.75 | $14.89 | $14.18 | $14.24 | $5.17 | 826,740 |
| 2019-01-30 | $14.96 | $15.06 | $14.81 | $14.81 | $5.38 | 409,450 |
| 2019-01-29 | $15.23 | $15.38 | $14.71 | $14.96 | $5.43 | 799,260 |
| 2019-01-28 | $15.39 | $15.45 | $15.23 | $15.23 | $5.53 | 535,180 |
| 2019-01-25 | $15.58 | $15.61 | $15.25 | $15.31 | $5.56 | 881,440 |
| 2019-01-24 | $15.47 | $15.64 | $15.45 | $15.56 | $5.65 | 1,181,600 |
| 2019-01-23 | $15.40 | $15.49 | $15.25 | $15.45 | $5.61 | 835,090 |
| 2019-01-22 | $15.45 | $15.63 | $15.33 | $15.40 | $5.59 | 999,650 |
| 2019-01-21 | $15.20 | $15.53 | $15.15 | $15.49 | $5.62 | 1,302,530 |
| 2019-01-18 | $15.30 | $15.39 | $15.09 | $15.20 | $5.52 | 749,460 |
| 2019-01-17 | $15.34 | $15.39 | $14.96 | $15.18 | $5.51 | 772,900 |
| 2019-01-16 | $15.25 | $15.37 | $15.20 | $15.28 | $5.55 | 794,200 |
| 2019-01-15 | $15.10 | $15.27 | $15.05 | $15.25 | $5.54 | 630,470 |
| 2019-01-14 | $15.29 | $15.29 | $15.09 | $15.12 | $5.49 | 432,780 |
| 2019-01-11 | $15.22 | $15.32 | $15.08 | $15.28 | $5.55 | 781,600 |
| 2019-01-10 | $15.13 | $15.50 | $15.08 | $15.16 | $5.51 | 727,830 |
| 2019-01-09 | $15.30 | $15.50 | $15.19 | $15.19 | $5.52 | 1,220,390 |
| 2019-01-08 | $15.37 | $15.37 | $15.14 | $15.20 | $5.52 | 754,030 |
| 2019-01-07 | $15.38 | $15.49 | $15.20 | $15.39 | $5.59 | 1,225,890 |
| 2019-01-04 | $14.73 | $15.45 | $14.60 | $15.37 | $5.58 | 1,970,800 |
| 2019-01-03 | $14.80 | $15.00 | $14.80 | $14.80 | $5.37 | 426,550 |
| 2019-01-02 | $14.75 | $14.94 | $14.75 | $14.84 | $5.39 | 326,640 |
| 2019-01-01 | $14.86 | $14.86 | $14.86 | $14.86 | $5.40 | 0 |
| 2018-12-31 | $14.86 | $14.86 | $14.86 | $14.86 | $5.40 | 0 |
| 2018-12-28 | $14.94 | $14.98 | $14.81 | $14.86 | $5.40 | 315,520 |
| 2018-12-27 | $15.37 | $15.37 | $14.85 | $14.85 | $5.39 | 489,040 |
| 2018-12-26 | $15.20 | $15.30 | $15.06 | $15.06 | $5.47 | 393,900 |
| 2018-12-25 | $15.45 | $15.45 | $14.81 | $15.22 | $5.53 | 714,660 |
| 2018-12-24 | $15.25 | $15.60 | $15.25 | $15.51 | $5.63 | 496,510 |
| 2018-12-21 | $15.23 | $15.35 | $15.20 | $15.32 | $5.56 | 295,980 |
| 2018-12-20 | $15.27 | $15.37 | $15.16 | $15.33 | $5.57 | 443,180 |
| 2018-12-19 | $15.40 | $15.49 | $15.16 | $15.22 | $5.53 | 396,740 |
| 2018-12-18 | $15.50 | $15.57 | $15.30 | $15.44 | $5.61 | 376,950 |
| 2018-12-17 | $15.55 | $15.62 | $15.34 | $15.56 | $5.65 | 428,590 |
| 2018-12-14 | $15.88 | $15.94 | $15.57 | $15.61 | $5.67 | 485,580 |
| 2018-12-13 | $15.88 | $16.06 | $15.81 | $15.92 | $5.78 | 791,650 |
| 2018-12-12 | $15.72 | $15.98 | $15.66 | $15.94 | $5.79 | 684,840 |
| 2018-12-11 | $15.67 | $15.73 | $15.50 | $15.67 | $5.69 | 307,580 |
| 2018-12-10 | $15.71 | $15.83 | $15.49 | $15.57 | $5.65 | 434,100 |
| 2018-12-07 | $15.77 | $15.95 | $15.76 | $15.86 | $5.76 | 387,100 |
| 2018-12-06 | $15.90 | $15.98 | $15.77 | $15.78 | $5.73 | 512,020 |
| 2018-12-05 | $16.00 | $16.00 | $15.75 | $15.95 | $5.79 | 802,440 |
| 2018-12-04 | $16.29 | $16.29 | $16.11 | $16.17 | $5.87 | 912,890 |
| 2018-12-03 | $15.96 | $16.36 | $15.96 | $16.20 | $5.88 | 1,406,720 |
| 2018-11-30 | $15.35 | $15.88 | $15.21 | $15.81 | $5.74 | 1,315,550 |
| 2018-11-29 | $15.69 | $15.78 | $15.32 | $15.33 | $5.57 | 758,940 |
| 2018-11-28 | $15.57 | $15.66 | $15.43 | $15.65 | $5.68 | 660,620 |
| 2018-11-27 | $15.46 | $15.66 | $15.40 | $15.46 | $5.61 | 596,560 |
| 2018-11-26 | $15.52 | $15.71 | $15.32 | $15.46 | $5.61 | 755,310 |
| 2018-11-23 | $16.77 | $16.84 | $15.61 | $15.71 | $5.70 | 1,481,110 |
| 2018-11-22 | $16.83 | $17.00 | $16.67 | $16.74 | $6.08 | 1,297,760 |
| 2018-11-21 | $16.97 | $17.00 | $16.63 | $16.95 | $6.16 | 919,820 |
| 2018-11-20 | $17.30 | $17.51 | $16.87 | $16.98 | $6.17 | 1,256,930 |
| 2018-11-19 | $17.38 | $17.63 | $17.20 | $17.36 | $6.30 | 1,646,240 |
| 2018-11-16 | $17.49 | $17.59 | $17.27 | $17.36 | $6.30 | 1,988,900 |
| 2018-11-15 | $16.88 | $17.49 | $16.87 | $17.48 | $6.35 | 2,284,910 |
| 2018-11-14 | $16.98 | $17.09 | $16.76 | $16.86 | $6.12 | 1,285,580 |
| 2018-11-13 | $16.62 | $16.96 | $16.52 | $16.86 | $6.12 | 1,737,190 |
| 2018-11-12 | $16.16 | $17.00 | $16.11 | $16.87 | $6.13 | 2,481,410 |
| 2018-11-09 | $16.40 | $16.51 | $16.11 | $16.16 | $5.87 | 888,740 |
| 2018-11-08 | $16.94 | $17.00 | $16.31 | $16.41 | $5.96 | 1,078,990 |
| 2018-11-07 | $16.74 | $16.93 | $16.66 | $16.83 | $6.11 | 1,242,360 |
| 2018-11-06 | $16.82 | $16.95 | $16.58 | $16.72 | $6.07 | 1,044,760 |
| 2018-11-05 | $17.02 | $17.16 | $16.64 | $17.00 | $6.17 | 1,874,770 |
| 2018-11-02 | $16.91 | $17.15 | $16.85 | $17.04 | $6.19 | 2,340,500 |
| 2018-11-01 | $17.26 | $17.33 | $16.77 | $16.82 | $6.11 | 1,711,320 |
| 2018-10-31 | $17.25 | $17.54 | $17.14 | $17.20 | $6.25 | 1,539,350 |
| 2018-10-30 | $16.99 | $18.25 | $16.85 | $17.45 | $6.34 | 2,929,060 |
| 2018-10-29 | $17.32 | $17.32 | $16.60 | $16.97 | $6.16 | 1,554,160 |
| 2018-10-26 | $16.61 | $17.66 | $16.61 | $17.35 | $6.30 | 2,729,050 |
| 2018-10-25 | $16.27 | $17.20 | $16.06 | $16.86 | $6.12 | 2,105,610 |
| 2018-10-24 | $16.12 | $16.60 | $16.12 | $16.52 | $6.00 | 1,154,520 |
| 2018-10-23 | $16.50 | $16.54 | $16.11 | $16.28 | $5.91 | 1,286,290 |
| 2018-10-22 | $15.90 | $16.57 | $15.84 | $16.55 | $6.01 | 1,717,710 |
| 2018-10-19 | $15.31 | $15.95 | $15.10 | $15.87 | $5.76 | 1,127,500 |
| 2018-10-18 | $15.45 | $16.04 | $15.10 | $15.67 | $5.69 | 1,266,100 |
| 2018-10-17 | $15.41 | $15.51 | $15.22 | $15.48 | $5.62 | 588,740 |
| 2018-10-16 | $15.59 | $15.64 | $15.12 | $15.22 | $5.53 | 594,460 |
| 2018-10-15 | $15.81 | $15.93 | $15.42 | $15.47 | $5.62 | 682,300 |
| 2018-10-12 | $15.80 | $15.95 | $15.08 | $15.70 | $5.70 | 1,200,980 |
| 2018-10-11 | $16.91 | $16.92 | $15.65 | $16.00 | $5.81 | 1,574,880 |
| 2018-10-10 | $16.55 | $17.59 | $16.53 | $17.15 | $6.23 | 1,720,810 |
| 2018-10-09 | $16.38 | $16.55 | $16.36 | $16.47 | $5.98 | 369,970 |
| 2018-10-08 | $16.80 | $16.95 | $16.32 | $16.35 | $5.94 | 796,480 |
| 2018-10-05 | $17.10 | $17.10 | $17.10 | $17.10 | $6.21 | 0 |
| 2018-10-04 | $17.10 | $17.10 | $17.10 | $17.10 | $6.21 | 0 |
| 2018-10-03 | $17.10 | $17.10 | $17.10 | $17.10 | $6.21 | 0 |
| 2018-10-02 | $17.10 | $17.10 | $17.10 | $17.10 | $6.21 | 0 |
| 2018-10-01 | $17.10 | $17.10 | $17.10 | $17.10 | $6.21 | 0 |
| 2018-09-28 | $16.79 | $17.10 | $16.72 | $17.10 | $6.21 | 771,770 |
| 2018-09-27 | $17.00 | $17.19 | $16.75 | $16.78 | $6.09 | 1,247,280 |
| 2018-09-26 | $17.18 | $17.32 | $17.02 | $17.13 | $6.22 | 1,405,300 |
| 2018-09-25 | $16.73 | $17.69 | $16.60 | $17.31 | $6.29 | 2,157,310 |
| 2018-09-24 | $16.74 | $16.74 | $16.74 | $16.74 | $6.08 | 0 |
| 2018-09-21 | $16.44 | $16.75 | $16.35 | $16.74 | $6.08 | 1,040,160 |
| 2018-09-20 | $16.40 | $16.51 | $16.29 | $16.45 | $5.97 | 663,540 |
| 2018-09-19 | $16.48 | $16.63 | $16.25 | $16.48 | $5.98 | 799,650 |
| 2018-09-18 | $16.24 | $16.45 | $16.10 | $16.41 | $5.96 | 601,780 |
| 2018-09-17 | $16.19 | $16.47 | $16.03 | $16.08 | $5.84 | 583,400 |
| 2018-09-14 | $16.65 | $16.96 | $16.46 | $16.47 | $5.98 | 911,480 |
| 2018-09-13 | $16.49 | $16.62 | $16.36 | $16.60 | $6.03 | 667,800 |
| 2018-09-12 | $16.38 | $16.57 | $16.08 | $16.41 | $5.96 | 660,200 |
| 2018-09-11 | $16.27 | $16.50 | $16.13 | $16.28 | $5.91 | 567,280 |
| 2018-09-10 | $16.68 | $16.77 | $16.15 | $16.16 | $5.87 | 746,840 |
| 2018-09-07 | $16.68 | $17.04 | $16.57 | $16.65 | $6.05 | 726,980 |
| 2018-09-06 | $16.81 | $16.96 | $16.65 | $16.73 | $6.08 | 677,480 |
| 2018-09-05 | $16.90 | $17.27 | $16.83 | $16.89 | $6.13 | 720,280 |
| 2018-09-04 | $16.66 | $17.13 | $16.66 | $16.95 | $6.16 | 532,760 |
| 2018-09-03 | $16.96 | $17.06 | $16.50 | $16.75 | $6.08 | 703,590 |
| 2018-08-31 | $17.33 | $17.37 | $17.03 | $17.05 | $6.19 | 534,640 |
| 2018-08-30 | $17.41 | $17.65 | $17.32 | $17.38 | $6.31 | 1,180,960 |
| 2018-08-29 | $17.54 | $17.55 | $17.24 | $17.35 | $6.30 | 496,260 |
| 2018-08-28 | $17.50 | $17.60 | $17.30 | $17.55 | $6.37 | 845,640 |
| 2018-08-27 | $17.18 | $17.56 | $17.15 | $17.47 | $6.34 | 788,140 |
| 2018-08-24 | $17.14 | $17.27 | $17.01 | $17.06 | $6.20 | 509,450 |
| 2018-08-23 | $17.01 | $17.36 | $17.01 | $17.20 | $6.25 | 546,240 |
| 2018-08-22 | $17.40 | $17.42 | $17.02 | $17.03 | $6.18 | 558,620 |
| 2018-08-21 | $17.29 | $17.60 | $17.06 | $17.44 | $6.33 | 842,390 |
| 2018-08-20 | $16.93 | $17.32 | $16.79 | $17.30 | $6.28 | 825,600 |
| 2018-08-17 | $17.68 | $17.90 | $16.94 | $17.00 | $6.17 | 1,358,030 |
| 2018-08-16 | $17.55 | $17.96 | $17.05 | $17.68 | $6.42 | 1,748,980 |
| 2018-08-15 | $18.55 | $18.82 | $18.27 | $18.45 | $6.70 | 1,017,000 |
| 2018-08-14 | $18.29 | $18.75 | $18.25 | $18.68 | $6.78 | 1,002,330 |
| 2018-08-13 | $18.03 | $18.45 | $17.86 | $18.37 | $6.67 | 954,950 |
| 2018-08-10 | $18.12 | $18.40 | $18.03 | $18.37 | $6.67 | 713,920 |
| 2018-08-09 | $17.50 | $18.30 | $17.50 | $18.16 | $6.59 | 1,051,870 |
| 2018-08-08 | $17.90 | $18.10 | $17.60 | $17.68 | $6.42 | 883,410 |
| 2018-08-07 | $17.66 | $18.05 | $17.35 | $18.03 | $6.55 | 1,038,730 |
| 2018-08-06 | $18.11 | $18.16 | $17.42 | $17.52 | $6.36 | 1,104,200 |
| 2018-08-03 | $18.39 | $18.60 | $18.10 | $18.14 | $6.59 | 676,980 |
| 2018-08-02 | $19.17 | $19.17 | $18.05 | $18.38 | $6.67 | 1,387,730 |
| 2018-08-01 | $19.96 | $20.15 | $19.28 | $19.29 | $7.00 | 1,149,350 |
| 2018-07-31 | $20.00 | $20.16 | $19.89 | $20.00 | $7.26 | 587,990 |
| 2018-07-30 | $20.11 | $20.29 | $19.87 | $19.99 | $7.26 | 908,570 |
| 2018-07-27 | $20.04 | $20.32 | $20.01 | $20.13 | $7.31 | 617,440 |
| 2018-07-26 | $20.35 | $20.48 | $20.01 | $20.15 | $7.32 | 1,213,970 |
| 2018-07-25 | $20.70 | $20.78 | $20.35 | $20.42 | $7.42 | 1,320,400 |
| 2018-07-24 | $20.48 | $20.75 | $20.33 | $20.69 | $7.51 | 1,503,540 |
| 2018-07-23 | $20.29 | $20.53 | $19.92 | $20.48 | $7.44 | 1,210,040 |
| 2018-07-20 | $20.04 | $20.38 | $19.86 | $20.29 | $7.37 | 1,034,190 |
| 2018-07-19 | $20.20 | $20.35 | $19.90 | $20.09 | $7.30 | 1,060,380 |
| 2018-07-18 | $20.50 | $20.72 | $20.08 | $20.12 | $7.31 | 1,534,990 |
| 2018-07-17 | $20.35 | $20.51 | $20.02 | $20.50 | $7.44 | 1,165,710 |
| 2018-07-16 | $20.42 | $20.61 | $20.23 | $20.49 | $7.44 | 1,015,720 |
| 2018-07-13 | $20.54 | $20.70 | $20.27 | $20.42 | $7.42 | 1,659,040 |
| 2018-07-12 | $19.60 | $21.49 | $19.59 | $20.61 | $7.48 | 2,691,000 |
| 2018-07-11 | $20.07 | $20.07 | $19.14 | $19.65 | $7.14 | 1,963,210 |
| 2018-07-10 | $20.00 | $20.45 | $19.92 | $20.37 | $7.40 | 1,797,830 |
| 2018-07-09 | $19.39 | $19.98 | $19.25 | $19.95 | $7.24 | 1,492,470 |
| 2018-07-06 | $19.22 | $19.68 | $18.71 | $19.29 | $7.00 | 1,467,980 |
| 2018-07-05 | $19.21 | $19.66 | $18.92 | $18.99 | $6.90 | 1,209,740 |
| 2018-07-04 | $20.25 | $20.25 | $19.20 | $19.35 | $7.03 | 2,106,560 |
| 2018-07-03 | $19.87 | $20.36 | $19.72 | $20.31 | $7.38 | 1,507,050 |
| 2018-07-02 | $20.35 | $20.47 | $19.56 | $19.89 | $7.22 | 1,852,250 |
| 2018-06-29 | $19.86 | $20.45 | $19.53 | $20.42 | $7.42 | 1,702,070 |
| 2018-06-28 | $20.10 | $20.25 | $19.77 | $19.80 | $7.19 | 1,154,520 |
| 2018-06-27 | $20.16 | $20.42 | $19.90 | $20.03 | $7.27 | 1,321,320 |
| 2018-06-26 | $19.43 | $20.24 | $19.33 | $20.22 | $7.34 | 1,504,630 |
| 2018-06-25 | $19.75 | $20.18 | $19.57 | $19.61 | $7.12 | 1,647,090 |
| 2018-06-22 | $18.90 | $19.66 | $18.61 | $19.44 | $7.06 | 1,389,850 |
| 2018-06-21 | $19.48 | $19.86 | $18.89 | $19.02 | $6.91 | 1,679,020 |
| 2018-06-20 | $19.15 | $19.93 | $19.01 | $19.59 | $7.11 | 1,891,830 |
| 2018-06-19 | $21.15 | $21.16 | $18.97 | $19.17 | $6.96 | 2,362,180 |
| 2018-06-18 | $21.08 | $21.08 | $21.08 | $21.08 | $7.65 | 0 |
| 2018-06-15 | $22.03 | $22.39 | $21.03 | $21.08 | $7.65 | 1,907,040 |
| 2018-06-14 | $21.85 | $22.29 | $21.64 | $22.00 | $7.99 | 1,672,500 |
| 2018-06-13 | $23.19 | $23.19 | $21.98 | $22.03 | $8.00 | 1,899,220 |
| 2018-06-12 | $23.48 | $23.48 | $22.50 | $23.35 | $8.48 | 1,601,540 |
| 2018-06-11 | $23.60 | $23.74 | $23.16 | $23.32 | $8.47 | 1,447,680 |
| 2018-06-08 | $23.52 | $23.97 | $23.45 | $23.78 | $8.64 | 1,363,120 |
| 2018-06-07 | $24.38 | $24.65 | $23.51 | $23.74 | $8.62 | 2,283,740 |
| 2018-06-06 | $23.65 | $24.40 | $23.65 | $24.35 | $8.84 | 2,647,250 |
| 2018-06-05 | $23.39 | $23.77 | $23.13 | $23.76 | $8.63 | 2,042,030 |
| 2018-06-04 | $23.20 | $23.83 | $23.02 | $23.15 | $8.41 | 1,833,600 |
| 2018-06-01 | $23.48 | $24.15 | $22.80 | $23.33 | $8.47 | 2,711,590 |
| 2018-05-31 | $23.43 | $23.74 | $22.50 | $23.57 | $8.56 | 3,252,580 |
| 2018-05-30 | $25.01 | $25.07 | $23.10 | $23.10 | $8.39 | 2,640,850 |
| 2018-05-29 | $36.91 | $38.30 | $36.60 | $36.94 | $9.32 | 2,645,860 |
| 2018-05-28 | $38.70 | $38.70 | $36.32 | $36.70 | $9.26 | 3,173,110 |
| 2018-05-25 | $37.97 | $39.04 | $37.65 | $38.86 | $9.81 | 4,203,730 |
| 2018-05-24 | $36.39 | $38.89 | $36.08 | $38.31 | $9.67 | 4,796,090 |
| 2018-05-23 | $36.20 | $36.90 | $35.87 | $35.89 | $9.06 | 2,706,750 |
| 2018-05-22 | $35.38 | $36.73 | $35.21 | $36.61 | $9.24 | 2,990,370 |
| 2018-05-21 | $35.10 | $35.88 | $34.94 | $35.41 | $8.94 | 2,090,240 |
| 2018-05-18 | $35.23 | $35.23 | $34.44 | $35.03 | $8.84 | 1,248,150 |
| 2018-05-17 | $34.80 | $35.39 | $34.72 | $35.13 | $8.87 | 1,485,440 |
| 2018-05-16 | $35.18 | $35.45 | $34.80 | $34.94 | $8.82 | 1,519,470 |
| 2018-05-15 | $33.97 | $35.22 | $33.77 | $35.20 | $8.88 | 2,273,660 |
| 2018-05-14 | $34.13 | $34.19 | $33.68 | $33.73 | $8.51 | 980,130 |
| 2018-05-11 | $34.96 | $35.16 | $33.90 | $33.96 | $8.57 | 1,954,970 |
| 2018-05-10 | $34.97 | $35.50 | $34.78 | $35.05 | $8.85 | 1,817,870 |
| 2018-05-09 | $35.18 | $35.19 | $34.70 | $34.97 | $8.82 | 1,863,570 |
| 2018-05-08 | $34.79 | $35.56 | $34.74 | $35.31 | $8.91 | 2,784,450 |
| 2018-05-07 | $34.10 | $35.28 | $33.78 | $34.97 | $8.82 | 3,273,480 |
| 2018-05-04 | $34.18 | $34.67 | $33.78 | $33.84 | $8.54 | 1,997,390 |
| 2018-05-03 | $33.75 | $34.50 | $33.11 | $34.43 | $8.69 | 2,752,380 |
| 2018-05-02 | $34.20 | $34.76 | $33.37 | $33.90 | $8.55 | 2,501,760 |
| 2018-05-01 | $33.10 | $33.10 | $33.10 | $33.10 | $8.35 | 0 |
| 2018-04-30 | $33.10 | $33.10 | $33.10 | $33.10 | $8.35 | 0 |
| 2018-04-27 | $34.37 | $36.00 | $33.03 | $33.10 | $8.35 | 3,953,650 |
| 2018-04-26 | $33.68 | $34.26 | $33.35 | $33.89 | $8.55 | 2,900,680 |
| 2018-04-25 | $33.22 | $34.34 | $33.19 | $33.94 | $8.56 | 4,154,280 |
| 2018-04-24 | $33.48 | $34.76 | $32.94 | $33.97 | $8.57 | 7,415,130 |
| 2018-04-23 | $30.94 | $32.98 | $30.94 | $32.98 | $8.32 | 4,365,660 |
| 2018-04-20 | $31.59 | $31.59 | $29.90 | $29.98 | $7.57 | 2,125,530 |
| 2018-04-19 | $31.08 | $31.87 | $31.08 | $31.60 | $7.97 | 1,218,310 |
| 2018-04-18 | $31.30 | $31.40 | $29.90 | $31.20 | $7.87 | 2,055,880 |
| 2018-04-17 | $32.32 | $32.57 | $30.89 | $30.95 | $7.81 | 1,645,890 |
| 2018-04-16 | $32.97 | $32.97 | $31.80 | $32.09 | $8.10 | 1,656,020 |
| 2018-04-13 | $32.89 | $33.30 | $32.70 | $33.03 | $8.34 | 2,230,960 |
| 2018-04-12 | $32.77 | $33.30 | $32.28 | $32.73 | $8.26 | 2,396,940 |
| 2018-04-11 | $32.24 | $33.55 | $32.24 | $32.99 | $8.33 | 2,984,600 |
| 2018-04-10 | $32.85 | $32.98 | $31.82 | $32.38 | $8.17 | 2,834,350 |
| 2018-04-09 | $31.30 | $32.97 | $31.25 | $32.61 | $8.23 | 3,055,590 |
| 2018-04-06 | $31.37 | $31.37 | $31.37 | $31.37 | $7.92 | 0 |
| 2018-04-05 | $31.37 | $31.37 | $31.37 | $31.37 | $7.92 | 0 |
| 2018-04-04 | $31.81 | $32.39 | $31.18 | $31.37 | $7.92 | 2,485,980 |
| 2018-04-03 | $30.50 | $31.85 | $30.21 | $31.73 | $8.01 | 2,365,630 |
| 2018-04-02 | $31.14 | $31.24 | $30.70 | $31.17 | $7.87 | 1,470,730 |
| 2018-03-30 | $30.80 | $31.49 | $30.75 | $30.95 | $7.81 | 1,745,290 |
| 2018-03-29 | $29.81 | $30.88 | $29.80 | $30.84 | $7.78 | 1,765,220 |
| 2018-03-28 | $29.60 | $30.03 | $29.41 | $29.69 | $7.49 | 1,142,780 |
| 2018-03-27 | $29.50 | $30.36 | $29.50 | $30.00 | $7.57 | 1,348,980 |
| 2018-03-26 | $28.49 | $29.48 | $28.05 | $29.37 | $7.41 | 1,197,340 |
| 2018-03-23 | $29.99 | $30.56 | $28.52 | $28.83 | $7.28 | 1,974,450 |
| 2018-03-22 | $30.90 | $31.66 | $30.80 | $31.32 | $7.90 | 1,474,860 |
| 2018-03-21 | $31.98 | $31.98 | $30.30 | $30.70 | $7.75 | 1,713,270 |
| 2018-03-20 | $30.66 | $31.53 | $30.45 | $31.51 | $7.95 | 1,769,150 |
| 2018-03-19 | $30.13 | $31.17 | $30.12 | $30.96 | $7.81 | 1,478,140 |
| 2018-03-16 | $29.93 | $30.97 | $29.93 | $30.31 | $7.65 | 1,274,700 |
| 2018-03-15 | $31.68 | $31.68 | $29.61 | $30.18 | $7.62 | 2,173,620 |
| 2018-03-14 | $31.00 | $32.28 | $30.97 | $31.84 | $8.04 | 2,203,280 |
| 2018-03-13 | $31.54 | $31.69 | $31.03 | $31.13 | $7.86 | 1,422,210 |
| 2018-03-12 | $31.68 | $32.05 | $31.31 | $31.72 | $8.00 | 1,957,010 |
| 2018-03-09 | $30.88 | $31.68 | $30.80 | $31.59 | $7.97 | 2,065,360 |
| 2018-03-08 | $30.38 | $31.16 | $30.35 | $31.00 | $7.82 | 1,469,150 |
| 2018-03-07 | $30.89 | $31.28 | $30.41 | $30.53 | $7.70 | 1,588,860 |
| 2018-03-06 | $30.30 | $30.97 | $30.15 | $30.72 | $7.75 | 1,573,350 |
| 2018-03-05 | $29.72 | $30.28 | $29.72 | $30.27 | $7.64 | 1,109,470 |
| 2018-03-02 | $30.10 | $30.30 | $29.78 | $29.81 | $7.52 | 1,159,640 |
| 2018-03-01 | $29.81 | $30.50 | $29.72 | $30.35 | $7.66 | 1,316,070 |
| 2018-02-28 | $30.58 | $30.58 | $29.90 | $30.01 | $7.57 | 1,492,450 |
| 2018-02-27 | $31.00 | $31.00 | $30.60 | $30.75 | $7.76 | 1,253,620 |
| 2018-02-26 | $30.50 | $31.20 | $30.40 | $31.06 | $7.84 | 1,948,870 |
| 2018-02-23 | $30.26 | $30.37 | $29.85 | $29.99 | $7.57 | 1,187,940 |
| 2018-02-22 | $30.11 | $30.28 | $29.82 | $30.15 | $7.61 | 963,500 |
| 2018-02-21 | $29.92 | $29.92 | $29.92 | $29.92 | $7.55 | 0 |
| 2018-02-20 | $29.92 | $29.92 | $29.92 | $29.92 | $7.55 | 0 |
| 2018-02-19 | $29.92 | $29.92 | $29.92 | $29.92 | $7.55 | 0 |
| 2018-02-16 | $29.92 | $29.92 | $29.92 | $29.92 | $7.55 | 0 |
| 2018-02-15 | $29.92 | $29.92 | $29.92 | $29.92 | $7.55 | 0 |
| 2018-02-14 | $29.50 | $29.95 | $29.48 | $29.92 | $7.55 | 832,040 |
| 2018-02-13 | $29.20 | $30.45 | $28.94 | $29.98 | $7.57 | 1,982,690 |
| 2018-02-12 | $28.74 | $29.32 | $28.63 | $29.14 | $7.35 | 1,271,410 |
| 2018-02-09 | $28.28 | $28.82 | $28.01 | $28.27 | $7.13 | 1,349,290 |
| 2018-02-08 | $28.73 | $29.32 | $28.56 | $29.16 | $7.36 | 1,315,490 |
| 2018-02-07 | $28.95 | $29.29 | $28.03 | $28.73 | $7.25 | 1,813,180 |
| 2018-02-06 | $30.02 | $30.78 | $28.05 | $28.09 | $7.09 | 2,278,330 |
| 2018-02-05 | $30.80 | $31.32 | $30.25 | $30.76 | $7.76 | 998,090 |
| 2018-02-02 | $31.35 | $32.13 | $30.76 | $31.40 | $7.92 | 1,384,130 |
| 2018-02-01 | $33.23 | $33.60 | $31.68 | $31.70 | $8.00 | 1,864,620 |
| 2018-01-31 | $34.57 | $34.57 | $33.02 | $33.20 | $8.38 | 1,903,750 |
| 2018-01-30 | $34.62 | $34.95 | $34.38 | $34.61 | $8.73 | 1,173,710 |
| 2018-01-29 | $34.48 | $35.18 | $34.36 | $34.82 | $8.79 | 1,505,980 |
| 2018-01-26 | $35.18 | $35.55 | $34.38 | $34.45 | $8.69 | 2,271,130 |
| 2018-01-25 | $36.22 | $36.35 | $35.38 | $35.40 | $8.93 | 2,679,100 |
| 2018-01-24 | $35.97 | $36.48 | $35.70 | $36.22 | $9.14 | 2,028,910 |
| 2018-01-23 | $35.85 | $36.23 | $35.56 | $35.97 | $9.08 | 1,613,250 |
| 2018-01-22 | $36.51 | $36.79 | $35.07 | $35.77 | $9.03 | 2,761,130 |
| 2018-01-19 | $37.80 | $38.50 | $36.86 | $36.96 | $9.33 | 3,332,990 |
| 2018-01-18 | $38.44 | $39.20 | $37.56 | $38.18 | $9.63 | 3,537,160 |
| 2018-01-17 | $37.60 | $38.66 | $37.08 | $38.43 | $9.70 | 4,310,890 |
| 2018-01-16 | $36.56 | $38.68 | $36.46 | $37.98 | $9.58 | 4,811,400 |
| 2018-01-15 | $37.44 | $37.73 | $36.50 | $36.98 | $9.33 | 3,728,330 |
| 2018-01-12 | $37.02 | $38.05 | $36.61 | $38.00 | $9.59 | 5,546,280 |
| 2018-01-11 | $35.88 | $38.70 | $35.42 | $37.44 | $9.45 | 6,155,590 |
| 2018-01-10 | $36.37 | $36.77 | $35.00 | $35.60 | $8.98 | 3,454,750 |
| 2018-01-09 | $36.58 | $37.98 | $36.44 | $36.78 | $9.28 | 5,788,130 |
| 2018-01-08 | $35.18 | $36.38 | $35.18 | $36.37 | $9.18 | 4,246,950 |
| 2018-01-05 | $35.18 | $35.67 | $34.91 | $35.12 | $8.86 | 1,809,960 |
| 2018-01-04 | $35.44 | $35.92 | $34.92 | $35.41 | $8.94 | 2,787,850 |
| 2018-01-03 | $36.37 | $36.37 | $35.27 | $35.69 | $9.01 | 3,275,810 |
| 2018-01-02 | $36.30 | $36.70 | $35.90 | $36.58 | $9.23 | 3,032,100 |
| 2018-01-01 | $36.04 | $36.04 | $36.04 | $36.04 | $9.09 | 0 |
| 2017-12-29 | $36.85 | $37.01 | $35.60 | $36.04 | $9.09 | 4,130,430 |
| 2017-12-28 | $35.10 | $37.10 | $35.10 | $37.07 | $9.35 | 6,715,480 |
| 2017-12-27 | $34.76 | $36.75 | $34.62 | $35.56 | $8.97 | 6,209,420 |
| 2017-12-26 | $33.30 | $35.35 | $33.12 | $34.89 | $8.80 | 4,144,390 |
| 2017-12-25 | $33.51 | $33.60 | $32.50 | $33.48 | $8.45 | 2,441,090 |
| 2017-12-22 | $33.40 | $34.20 | $33.23 | $33.64 | $8.49 | 1,921,720 |
| 2017-12-21 | $33.60 | $33.75 | $32.83 | $33.42 | $8.43 | 2,280,550 |
| 2017-12-20 | $34.31 | $34.78 | $33.63 | $33.75 | $8.52 | 1,982,020 |
| 2017-12-19 | $34.00 | $34.50 | $33.91 | $34.36 | $8.67 | 2,160,150 |
| 2017-12-18 | $34.69 | $34.69 | $33.66 | $33.87 | $8.55 | 2,091,060 |
| 2017-12-15 | $35.00 | $35.09 | $34.14 | $34.34 | $8.67 | 2,945,680 |
| 2017-12-14 | $34.66 | $35.53 | $34.35 | $35.21 | $8.89 | 3,070,340 |
| 2017-12-13 | $34.31 | $35.20 | $34.05 | $34.83 | $8.79 | 2,603,640 |
| 2017-12-12 | $36.20 | $36.20 | $34.40 | $34.41 | $8.68 | 4,431,820 |
| 2017-12-11 | $36.20 | $37.29 | $36.20 | $36.48 | $9.21 | 3,177,470 |
| 2017-12-08 | $35.76 | $37.33 | $35.50 | $36.30 | $9.16 | 5,036,770 |
| 2017-12-07 | $37.56 | $37.56 | $36.01 | $36.08 | $9.11 | 5,307,350 |
| 2017-12-06 | $38.03 | $39.30 | $36.26 | $38.28 | $9.66 | 6,755,480 |
| 2017-12-05 | $39.50 | $41.30 | $37.18 | $38.64 | $9.75 | 8,156,960 |
| 2017-12-04 | $47.20 | $47.20 | $39.47 | $39.69 | $10.02 | 12,043,070 |
| 2017-12-01 | $42.91 | $42.91 | $42.91 | $42.91 | $10.83 | 96,050 |
| 2017-11-30 | $39.01 | $39.01 | $39.01 | $39.01 | $9.84 | 21,820 |
| 2017-11-29 | $35.46 | $35.46 | $35.46 | $35.46 | $8.95 | 9,840 |
| 2017-11-28 | $26.87 | $32.24 | $26.87 | $32.24 | $8.14 | 13,570 |