Shandong Donghong Pipe Industry Company Ltd (603856) Exchange: SHG
Data as of July 11, 2025
$11.67 ($0.02) 0.17%
Shandong Donghong Pipe Industry Company Ltd - Daily Information
Click for more stock information on Shandong Donghong Pipe Industry Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $11.69 |
| Previous Close | $11.67 |
| High | $11.72 |
| Low | $11.63 |
| Adjusted Open | $11.69 |
| Previous Adjusted Close | $11.67 |
| Adjusted High | $11.72 |
| Adjusted Low | $11.63 |
Invest in Shandong Donghong Pipe Industry Company Ltd (603856)
Historical Stock Data for Shandong Donghong Pipe Industry Company Ltd (603856)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $11.69 | $11.72 | $11.63 | $11.67 | $11.67 | 1,630,100 |
| 2025-07-08 | $11.59 | $11.68 | $11.56 | $11.65 | $11.65 | 2,337,350 |
| 2025-07-07 | $11.57 | $11.68 | $11.51 | $11.58 | $11.58 | 1,601,950 |
| 2025-07-04 | $11.64 | $11.68 | $11.50 | $11.55 | $11.55 | 1,570,630 |
| 2025-07-03 | $11.56 | $11.70 | $11.55 | $11.63 | $11.63 | 2,321,860 |
| 2025-07-02 | $11.51 | $11.57 | $11.43 | $11.55 | $11.55 | 1,595,760 |
| 2025-06-30 | $11.57 | $11.58 | $11.37 | $11.45 | $11.45 | 2,508,200 |
| 2025-06-27 | $11.47 | $11.68 | $11.43 | $11.51 | $11.51 | 2,937,350 |
| 2025-06-26 | $11.44 | $11.47 | $11.32 | $11.40 | $11.40 | 2,101,300 |
| 2025-06-25 | $11.39 | $11.49 | $11.32 | $11.40 | $11.40 | 2,399,320 |
| 2025-06-24 | $11.31 | $11.37 | $11.22 | $11.31 | $11.31 | 3,011,200 |
| 2025-06-23 | $10.96 | $11.54 | $10.96 | $11.29 | $11.29 | 4,187,250 |
| 2025-06-20 | $10.94 | $11.04 | $10.88 | $11.01 | $11.01 | 1,275,020 |
| 2025-06-19 | $11.23 | $11.27 | $11.04 | $11.06 | $11.06 | 1,602,200 |
| 2025-06-18 | $11.37 | $11.38 | $11.20 | $11.25 | $11.25 | 1,612,710 |
| 2025-06-17 | $11.36 | $11.42 | $11.33 | $11.37 | $11.37 | 1,443,620 |
| 2025-06-13 | $11.45 | $11.53 | $11.32 | $11.34 | $11.34 | 2,005,060 |
| 2025-06-12 | $11.48 | $11.57 | $11.41 | $11.53 | $11.53 | 1,196,530 |
| 2025-06-11 | $11.51 | $11.63 | $11.43 | $11.53 | $11.53 | 1,648,300 |
| 2025-06-10 | $11.65 | $11.65 | $11.37 | $11.50 | $11.50 | 2,031,000 |
| 2025-06-09 | $11.68 | $11.68 | $11.56 | $11.61 | $11.61 | 1,599,050 |
| 2025-06-06 | $11.44 | $11.66 | $11.41 | $11.63 | $11.63 | 3,405,340 |
| 2025-06-05 | $11.60 | $11.62 | $11.42 | $11.43 | $11.43 | 1,625,000 |
| 2025-06-04 | $11.39 | $11.56 | $11.37 | $11.55 | $11.55 | 2,378,470 |
| 2025-06-03 | $11.27 | $11.42 | $11.25 | $11.36 | $11.36 | 1,519,830 |
| 2025-05-30 | $11.36 | $11.44 | $11.29 | $11.29 | $11.29 | 1,458,100 |
| 2025-05-29 | $11.36 | $11.48 | $11.30 | $11.42 | $11.42 | 1,894,120 |
| 2025-05-28 | $11.41 | $11.43 | $11.31 | $11.32 | $11.32 | 1,062,500 |
| 2025-05-27 | $11.29 | $11.44 | $11.29 | $11.40 | $11.40 | 1,265,660 |
| 2025-05-26 | $11.28 | $11.38 | $11.20 | $11.32 | $11.32 | 1,336,000 |
| 2025-05-23 | $11.38 | $11.45 | $11.25 | $11.28 | $11.28 | 1,544,200 |
| 2025-05-22 | $11.48 | $11.54 | $11.31 | $11.32 | $11.32 | 1,728,350 |
| 2025-05-21 | $11.54 | $11.55 | $11.42 | $11.46 | $11.46 | 1,404,850 |
| 2025-05-20 | $11.57 | $11.57 | $11.49 | $11.55 | $11.55 | 1,684,700 |
| 2025-05-19 | $11.45 | $11.62 | $11.42 | $11.54 | $11.54 | 2,009,040 |
| 2025-05-16 | $11.45 | $11.80 | $11.40 | $11.48 | $11.48 | 2,260,460 |
| 2025-05-15 | $11.41 | $11.46 | $11.30 | $11.35 | $11.35 | 1,414,650 |
| 2025-05-14 | $11.35 | $11.43 | $11.26 | $11.35 | $11.35 | 1,843,400 |
| 2025-05-13 | $11.70 | $11.70 | $11.35 | $11.41 | $11.41 | 2,894,100 |
| 2025-05-12 | $11.47 | $11.73 | $11.40 | $11.60 | $11.60 | 3,769,510 |
| 2025-05-09 | $11.40 | $11.58 | $11.33 | $11.46 | $11.46 | 3,576,390 |
| 2025-05-08 | $11.37 | $11.41 | $11.30 | $11.40 | $11.40 | 1,468,730 |
| 2025-05-07 | $11.39 | $11.49 | $11.25 | $11.37 | $11.37 | 3,170,100 |
| 2025-05-06 | $11.14 | $11.47 | $11.01 | $11.36 | $11.36 | 3,773,200 |
| 2025-04-30 | $11.19 | $11.25 | $11.05 | $11.11 | $11.11 | 2,468,100 |
| 2025-04-29 | $10.88 | $11.38 | $10.83 | $11.24 | $11.24 | 5,588,020 |
| 2025-04-28 | $11.10 | $11.26 | $10.84 | $10.84 | $10.84 | 2,554,000 |
| 2025-04-25 | $10.90 | $11.14 | $10.64 | $11.09 | $11.09 | 3,626,580 |
| 2025-04-24 | $11.15 | $11.19 | $11.01 | $11.14 | $11.14 | 2,065,130 |
| 2025-04-23 | $11.06 | $11.21 | $11.06 | $11.12 | $11.12 | 2,092,000 |
| 2025-04-22 | $10.88 | $11.18 | $10.86 | $11.03 | $11.03 | 2,247,450 |
| 2025-04-21 | $10.88 | $10.89 | $10.80 | $10.89 | $10.89 | 1,295,900 |
| 2025-04-18 | $10.83 | $10.90 | $10.79 | $10.86 | $10.86 | 1,033,200 |
| 2025-04-17 | $10.75 | $10.94 | $10.73 | $10.87 | $10.87 | 1,581,450 |
| 2025-04-16 | $10.89 | $10.91 | $10.65 | $10.78 | $10.78 | 1,046,600 |
| 2025-04-15 | $10.84 | $10.96 | $10.73 | $10.92 | $10.92 | 1,419,100 |
| 2025-04-14 | $10.75 | $10.89 | $10.74 | $10.86 | $10.86 | 1,442,730 |
| 2025-04-11 | $10.75 | $10.85 | $10.67 | $10.70 | $10.70 | 1,700,300 |
| 2025-04-10 | $10.80 | $10.97 | $10.71 | $10.76 | $10.76 | 2,252,000 |
| 2025-04-09 | $10.52 | $10.73 | $10.12 | $10.63 | $10.63 | 2,841,800 |
| 2025-04-08 | $10.40 | $10.68 | $10.40 | $10.57 | $10.57 | 2,292,690 |
| 2025-04-07 | $11.00 | $11.00 | $10.25 | $10.42 | $10.42 | 4,837,150 |
| 2025-04-03 | $11.35 | $11.41 | $11.24 | $11.39 | $11.39 | 1,582,100 |
| 2025-04-02 | $11.38 | $11.47 | $11.30 | $11.37 | $11.37 | 1,786,810 |
| 2025-04-01 | $11.20 | $11.44 | $11.20 | $11.36 | $11.36 | 2,278,800 |
| 2025-03-31 | $11.27 | $11.33 | $11.06 | $11.20 | $11.20 | 2,102,610 |
| 2025-03-28 | $11.47 | $11.49 | $11.26 | $11.28 | $11.28 | 1,875,720 |
| 2025-03-27 | $11.44 | $11.51 | $11.32 | $11.43 | $11.43 | 2,094,870 |
| 2025-03-26 | $11.37 | $11.53 | $11.35 | $11.51 | $11.51 | 2,754,170 |
| 2025-03-25 | $11.60 | $11.60 | $11.23 | $11.43 | $11.43 | 5,542,870 |
| 2025-03-24 | $11.44 | $11.75 | $11.07 | $11.67 | $11.67 | 5,901,920 |
| 2025-03-21 | $11.35 | $11.86 | $11.30 | $11.45 | $11.45 | 5,813,450 |
| 2025-03-20 | $11.35 | $11.42 | $11.30 | $11.37 | $11.37 | 1,712,430 |
| 2025-03-19 | $11.46 | $11.46 | $11.28 | $11.36 | $11.36 | 2,362,220 |
| 2025-03-18 | $11.38 | $11.49 | $11.34 | $11.46 | $11.46 | 3,640,410 |
| 2025-03-17 | $11.24 | $11.33 | $11.23 | $11.27 | $11.27 | 1,714,230 |
| 2025-03-14 | $11.10 | $11.24 | $11.02 | $11.24 | $11.24 | 2,593,500 |
| 2025-03-13 | $11.21 | $11.21 | $10.95 | $11.09 | $11.09 | 2,122,490 |
| 2025-03-12 | $11.24 | $11.24 | $11.10 | $11.17 | $11.17 | 1,736,300 |
| 2025-03-11 | $11.06 | $11.21 | $11.03 | $11.20 | $11.20 | 1,543,100 |
| 2025-03-10 | $11.03 | $11.19 | $11.03 | $11.13 | $11.13 | 1,713,700 |
| 2025-03-07 | $11.16 | $11.16 | $11.04 | $11.07 | $11.07 | 1,183,090 |
| 2025-03-06 | $10.90 | $11.20 | $10.90 | $11.13 | $11.13 | 2,709,930 |
| 2025-03-05 | $11.07 | $11.09 | $10.79 | $10.92 | $10.92 | 2,614,220 |
| 2025-03-04 | $10.99 | $11.10 | $10.93 | $11.05 | $11.05 | 1,390,100 |
| 2025-03-03 | $11.00 | $11.12 | $10.92 | $10.98 | $10.98 | 2,237,800 |
| 2025-02-28 | $11.12 | $11.14 | $10.93 | $10.95 | $10.95 | 1,829,940 |
| 2025-02-27 | $11.10 | $11.14 | $10.95 | $11.12 | $11.12 | 2,038,300 |
| 2025-02-26 | $10.91 | $11.13 | $10.91 | $11.10 | $11.10 | 1,679,850 |
| 2025-02-25 | $10.94 | $11.08 | $10.89 | $10.90 | $10.90 | 1,365,090 |
| 2025-02-24 | $10.81 | $11.10 | $10.78 | $11.05 | $11.05 | 2,151,000 |
| 2025-02-20 | $10.96 | $10.96 | $10.84 | $10.91 | $10.91 | 1,305,200 |
| 2025-02-19 | $10.82 | $10.99 | $10.80 | $10.93 | $10.93 | 2,042,500 |
| 2025-02-18 | $11.03 | $11.06 | $10.80 | $10.81 | $10.81 | 1,566,600 |
| 2025-02-17 | $10.91 | $11.08 | $10.91 | $11.03 | $11.03 | 1,527,500 |
| 2025-02-14 | $11.00 | $11.03 | $10.92 | $10.95 | $10.95 | 1,255,200 |
| 2025-02-13 | $11.11 | $11.15 | $10.94 | $10.97 | $10.97 | 1,862,300 |
| 2025-02-12 | $11.18 | $11.22 | $11.04 | $11.10 | $11.10 | 1,362,700 |
| 2025-02-11 | $11.18 | $11.26 | $11.05 | $11.16 | $11.16 | 1,583,530 |
| 2025-02-10 | $11.10 | $11.18 | $11.02 | $11.18 | $11.18 | 1,703,600 |
| 2025-02-07 | $11.03 | $11.25 | $10.95 | $11.05 | $11.05 | 2,665,220 |
| 2025-02-06 | $10.86 | $11.04 | $10.71 | $11.04 | $11.04 | 2,043,600 |
| 2025-02-05 | $10.99 | $10.99 | $10.80 | $10.83 | $10.83 | 1,468,000 |
| 2025-01-27 | $10.85 | $11.05 | $10.85 | $10.91 | $10.91 | 1,754,710 |
| 2025-01-24 | $10.80 | $10.99 | $10.76 | $10.84 | $10.84 | 1,809,120 |
| 2025-01-23 | $11.01 | $11.05 | $10.83 | $10.87 | $10.87 | 1,824,600 |
| 2025-01-22 | $10.93 | $11.01 | $10.81 | $10.85 | $10.85 | 1,075,800 |
| 2025-01-21 | $10.91 | $11.24 | $10.91 | $10.93 | $10.93 | 1,835,760 |
| 2025-01-20 | $10.82 | $10.99 | $10.76 | $10.88 | $10.88 | 1,092,800 |
| 2025-01-17 | $10.81 | $10.84 | $10.69 | $10.82 | $10.82 | 1,191,300 |
| 2025-01-16 | $10.60 | $10.88 | $10.59 | $10.87 | $10.87 | 1,620,220 |
| 2025-01-15 | $10.56 | $10.65 | $10.48 | $10.63 | $10.63 | 1,257,220 |
| 2025-01-14 | $10.34 | $10.60 | $10.34 | $10.58 | $10.58 | 1,677,720 |
| 2025-01-13 | $10.27 | $10.35 | $10.17 | $10.26 | $10.26 | 1,504,000 |
| 2025-01-09 | $10.62 | $10.65 | $10.52 | $10.58 | $10.58 | 1,451,000 |
| 2025-01-08 | $10.63 | $10.67 | $10.37 | $10.62 | $10.62 | 2,168,100 |
| 2025-01-07 | $10.69 | $10.72 | $10.47 | $10.65 | $10.65 | 1,695,900 |
| 2025-01-06 | $10.66 | $10.77 | $10.37 | $10.63 | $10.63 | 1,125,100 |
| 2025-01-03 | $10.94 | $11.00 | $10.58 | $10.64 | $10.64 | 1,726,500 |
| 2025-01-02 | $11.04 | $11.19 | $10.84 | $10.94 | $10.94 | 1,597,200 |
| 2024-12-31 | $11.35 | $11.44 | $11.03 | $11.05 | $11.05 | 2,110,700 |
| 2024-12-30 | $11.38 | $11.45 | $11.27 | $11.35 | $11.35 | 1,209,300 |
| 2024-12-27 | $11.41 | $11.56 | $11.37 | $11.47 | $11.47 | 1,473,300 |
| 2024-12-26 | $11.22 | $11.50 | $11.20 | $11.46 | $11.46 | 2,093,850 |
| 2024-12-25 | $11.43 | $11.44 | $11.14 | $11.24 | $11.24 | 2,327,870 |
| 2024-12-24 | $11.41 | $11.54 | $11.32 | $11.42 | $11.42 | 2,025,500 |
| 2024-12-23 | $11.70 | $11.70 | $11.27 | $11.41 | $11.41 | 3,220,060 |
| 2024-12-20 | $11.61 | $11.83 | $11.58 | $11.67 | $11.67 | 1,879,800 |
| 2024-12-19 | $11.69 | $11.76 | $11.53 | $11.61 | $11.61 | 2,175,500 |
| 2024-12-18 | $11.66 | $11.94 | $11.61 | $11.74 | $11.74 | 2,140,510 |
| 2024-12-17 | $12.08 | $12.09 | $11.61 | $11.67 | $11.67 | 3,481,100 |
| 2024-12-16 | $12.15 | $12.32 | $12.02 | $12.08 | $12.08 | 2,199,750 |
| 2024-12-13 | $12.34 | $12.54 | $12.12 | $12.15 | $12.15 | 4,900,140 |
| 2024-12-12 | $12.14 | $12.38 | $12.09 | $12.31 | $12.31 | 3,515,560 |
| 2024-12-11 | $12.12 | $12.20 | $12.04 | $12.10 | $12.10 | 2,618,830 |
| 2024-12-10 | $12.36 | $12.45 | $12.06 | $12.06 | $12.06 | 3,895,190 |
| 2024-12-09 | $12.00 | $12.33 | $11.94 | $12.16 | $12.16 | 4,936,170 |
| 2024-12-06 | $11.80 | $12.08 | $11.80 | $11.98 | $11.98 | 3,954,870 |
| 2024-12-05 | $11.65 | $11.83 | $11.61 | $11.79 | $11.79 | 1,610,830 |
| 2024-12-04 | $11.91 | $11.91 | $11.63 | $11.70 | $11.70 | 2,336,570 |
| 2024-12-03 | $11.85 | $11.97 | $11.82 | $11.87 | $11.87 | 2,565,820 |
| 2024-12-02 | $11.68 | $11.84 | $11.67 | $11.82 | $11.82 | 2,777,200 |
| 2024-11-29 | $11.55 | $11.85 | $11.45 | $11.68 | $11.68 | 3,202,800 |
| 2024-11-28 | $11.56 | $11.72 | $11.50 | $11.58 | $11.58 | 2,257,500 |
| 2024-11-27 | $11.51 | $11.57 | $11.27 | $11.55 | $11.55 | 2,451,940 |
| 2024-11-26 | $11.64 | $11.75 | $11.46 | $11.50 | $11.50 | 1,700,200 |
| 2024-11-25 | $11.47 | $11.71 | $11.35 | $11.69 | $11.69 | 2,067,850 |
| 2024-11-22 | $11.82 | $11.95 | $11.44 | $11.45 | $11.45 | 2,515,810 |
| 2024-11-21 | $11.75 | $11.83 | $11.70 | $11.80 | $11.80 | 2,110,000 |
| 2024-11-20 | $11.64 | $11.78 | $11.63 | $11.75 | $11.75 | 2,580,610 |
| 2024-11-19 | $11.44 | $11.69 | $11.40 | $11.69 | $11.69 | 2,462,970 |
| 2024-11-18 | $11.59 | $11.70 | $11.28 | $11.37 | $11.37 | 2,926,600 |
| 2024-11-15 | $11.81 | $11.89 | $11.53 | $11.56 | $11.56 | 2,448,160 |
| 2024-11-14 | $12.07 | $12.12 | $11.70 | $11.71 | $11.71 | 2,600,830 |
| 2024-11-13 | $11.98 | $12.25 | $11.85 | $12.07 | $12.07 | 3,250,330 |
| 2024-11-12 | $12.03 | $12.23 | $11.84 | $11.91 | $11.91 | 4,650,790 |
| 2024-11-11 | $12.24 | $12.24 | $11.79 | $12.00 | $12.00 | 6,771,150 |
| 2024-11-08 | $12.59 | $12.94 | $12.20 | $12.29 | $12.29 | 12,080,540 |
| 2024-11-07 | $11.52 | $12.02 | $11.49 | $12.02 | $12.02 | 4,093,810 |
| 2024-11-06 | $11.68 | $11.71 | $11.50 | $11.56 | $11.56 | 3,645,820 |
| 2024-11-05 | $11.40 | $11.76 | $11.32 | $11.68 | $11.68 | 3,879,550 |
| 2024-11-04 | $11.25 | $11.40 | $11.22 | $11.40 | $11.40 | 2,024,930 |
| 2024-11-01 | $11.55 | $11.64 | $11.23 | $11.29 | $11.29 | 3,380,700 |
| 2024-10-31 | $11.58 | $11.76 | $11.55 | $11.64 | $11.64 | 2,744,200 |
| 2024-10-30 | $11.66 | $11.80 | $11.49 | $11.57 | $11.57 | 3,706,300 |
| 2024-10-29 | $12.05 | $12.06 | $11.63 | $11.66 | $11.66 | 4,683,800 |
| 2024-10-28 | $12.10 | $12.23 | $11.96 | $12.10 | $12.10 | 3,623,680 |
| 2024-10-25 | $11.96 | $12.06 | $11.85 | $12.06 | $12.06 | 2,842,880 |
| 2024-10-24 | $12.06 | $12.09 | $11.88 | $11.96 | $11.96 | 2,232,060 |
| 2024-10-23 | $11.95 | $12.36 | $11.91 | $11.98 | $11.98 | 4,538,460 |
| 2024-10-22 | $11.73 | $12.13 | $11.65 | $11.95 | $11.95 | 3,806,300 |
| 2024-10-21 | $11.66 | $11.76 | $11.54 | $11.73 | $11.73 | 3,895,380 |
| 2024-10-18 | $11.50 | $11.78 | $11.36 | $11.68 | $11.68 | 5,103,070 |
| 2024-10-17 | $12.44 | $12.55 | $11.57 | $11.61 | $11.61 | 8,433,550 |
| 2024-10-16 | $11.85 | $12.69 | $11.80 | $12.47 | $12.47 | 7,468,240 |
| 2024-10-15 | $11.83 | $12.25 | $11.61 | $11.95 | $11.95 | 4,972,430 |
| 2024-10-14 | $11.65 | $11.84 | $11.27 | $11.84 | $11.84 | 4,608,240 |
| 2024-10-11 | $11.70 | $11.85 | $11.45 | $11.48 | $11.48 | 4,123,670 |
| 2024-10-10 | $12.30 | $12.45 | $11.62 | $11.80 | $11.80 | 7,064,800 |
| 2024-10-09 | $12.66 | $12.90 | $12.15 | $12.32 | $12.32 | 12,768,320 |
| 2024-10-08 | $12.48 | $12.56 | $11.42 | $12.56 | $12.56 | 13,123,210 |
| 2024-09-30 | $10.91 | $11.67 | $10.80 | $11.42 | $11.42 | 7,217,980 |
| 2024-09-27 | $10.58 | $10.70 | $10.52 | $10.67 | $10.67 | 1,780,500 |
| 2024-09-26 | $10.10 | $10.48 | $10.08 | $10.46 | $10.46 | 3,065,100 |
| 2024-09-25 | $10.11 | $10.28 | $10.09 | $10.10 | $10.10 | 2,215,640 |
| 2024-09-24 | $9.86 | $10.10 | $9.86 | $10.08 | $10.08 | 1,752,990 |
| 2024-09-23 | $9.90 | $9.95 | $9.81 | $9.88 | $9.88 | 438,240 |
| 2024-09-20 | $9.95 | $9.97 | $9.84 | $9.92 | $9.92 | 701,840 |
| 2024-09-19 | $9.79 | $9.98 | $9.79 | $9.94 | $9.94 | 903,800 |
| 2024-09-18 | $9.88 | $9.90 | $9.71 | $9.80 | $9.80 | 768,050 |
| 2024-09-13 | $9.96 | $10.01 | $9.78 | $9.88 | $9.88 | 894,640 |
| 2024-09-12 | $10.04 | $10.11 | $9.93 | $9.96 | $9.96 | 1,041,590 |
| 2024-09-11 | $10.12 | $10.12 | $9.93 | $9.97 | $9.97 | 1,096,770 |
| 2024-09-10 | $10.14 | $10.21 | $10.01 | $10.10 | $10.10 | 974,020 |
| 2024-09-09 | $10.16 | $10.18 | $10.09 | $10.13 | $10.13 | 661,400 |
| 2024-09-06 | $10.39 | $10.39 | $10.17 | $10.17 | $10.17 | 1,055,900 |
| 2024-09-05 | $10.34 | $10.40 | $10.30 | $10.35 | $10.35 | 788,890 |
| 2024-09-04 | $10.34 | $10.46 | $10.30 | $10.34 | $10.34 | 1,075,930 |
| 2024-09-03 | $10.21 | $10.43 | $10.19 | $10.41 | $10.41 | 1,921,140 |
| 2024-09-02 | $10.25 | $10.34 | $10.18 | $10.19 | $10.19 | 1,589,790 |
| 2024-08-30 | $10.13 | $10.32 | $10.07 | $10.26 | $10.26 | 1,963,770 |
| 2024-08-29 | $10.08 | $10.16 | $10.08 | $10.13 | $10.13 | 1,091,900 |
| 2024-08-28 | $10.13 | $10.16 | $10.06 | $10.12 | $10.12 | 1,076,150 |
| 2024-08-27 | $10.05 | $10.14 | $10.01 | $10.09 | $10.09 | 915,000 |
| 2024-08-26 | $10.05 | $10.15 | $10.00 | $10.13 | $10.13 | 1,073,800 |
| 2024-08-23 | $10.00 | $10.07 | $9.91 | $10.04 | $10.04 | 1,121,000 |
| 2024-08-22 | $10.15 | $10.15 | $10.01 | $10.01 | $10.01 | 1,270,000 |
| 2024-08-21 | $10.13 | $10.15 | $10.05 | $10.13 | $10.13 | 1,977,000 |
| 2024-08-20 | $10.13 | $10.16 | $9.98 | $10.06 | $10.06 | 1,222,400 |
| 2024-08-19 | $10.13 | $10.18 | $10.10 | $10.12 | $10.12 | 1,010,840 |
| 2024-08-16 | $10.21 | $10.23 | $10.10 | $10.12 | $10.12 | 1,247,750 |
| 2024-08-15 | $10.14 | $10.19 | $10.09 | $10.16 | $10.16 | 1,489,390 |
| 2024-08-14 | $10.20 | $10.23 | $10.09 | $10.13 | $10.13 | 1,516,240 |
| 2024-08-13 | $10.10 | $10.18 | $10.02 | $10.16 | $10.16 | 1,292,340 |
| 2024-08-12 | $10.07 | $10.10 | $10.01 | $10.08 | $10.08 | 922,600 |
| 2024-08-09 | $10.11 | $10.16 | $10.02 | $10.05 | $10.05 | 873,900 |
| 2024-08-08 | $10.05 | $10.14 | $10.01 | $10.11 | $10.11 | 1,082,300 |
| 2024-08-07 | $10.13 | $10.15 | $10.03 | $10.10 | $10.10 | 758,280 |
| 2024-08-06 | $10.10 | $10.17 | $10.02 | $10.14 | $10.14 | 910,560 |
| 2024-08-05 | $10.15 | $10.25 | $10.00 | $10.03 | $10.03 | 1,608,200 |
| 2024-08-02 | $10.40 | $10.41 | $10.13 | $10.17 | $10.17 | 2,264,240 |
| 2024-08-01 | $10.42 | $10.58 | $10.34 | $10.41 | $10.41 | 1,990,400 |
| 2024-07-31 | $10.26 | $10.46 | $10.24 | $10.42 | $10.42 | 1,999,390 |
| 2024-07-30 | $10.26 | $10.31 | $10.22 | $10.27 | $10.27 | 898,870 |
| 2024-07-29 | $10.29 | $10.35 | $10.17 | $10.23 | $10.23 | 1,155,430 |
| 2024-07-26 | $10.30 | $10.37 | $10.25 | $10.31 | $10.31 | 1,184,410 |
| 2024-07-25 | $10.29 | $10.36 | $10.18 | $10.20 | $10.20 | 1,430,600 |
| 2024-07-24 | $10.24 | $10.39 | $10.20 | $10.29 | $10.29 | 1,340,170 |
| 2024-07-23 | $10.80 | $11.05 | $10.32 | $10.34 | $10.34 | 5,794,470 |
| 2024-07-22 | $10.54 | $10.82 | $10.49 | $10.80 | $10.80 | 2,315,030 |
| 2024-07-19 | $10.28 | $10.51 | $10.24 | $10.50 | $10.50 | 1,682,700 |
| 2024-07-18 | $10.20 | $10.33 | $10.10 | $10.33 | $10.33 | 1,171,530 |
| 2024-07-17 | $10.16 | $10.25 | $10.08 | $10.25 | $10.25 | 988,980 |
| 2024-07-16 | $10.15 | $10.18 | $10.07 | $10.17 | $10.17 | 578,000 |
| 2024-07-15 | $10.13 | $10.18 | $10.05 | $10.17 | $10.17 | 677,500 |
| 2024-07-12 | $10.15 | $10.27 | $10.13 | $10.13 | $10.13 | 838,970 |
| 2024-07-11 | $10.12 | $10.17 | $10.03 | $10.12 | $10.12 | 1,223,510 |
| 2024-07-10 | $10.27 | $10.28 | $10.14 | $10.16 | $10.16 | 1,184,400 |
| 2024-07-09 | $10.16 | $10.39 | $10.06 | $10.34 | $10.34 | 1,337,360 |
| 2024-07-08 | $10.45 | $10.45 | $10.16 | $10.16 | $10.16 | 913,940 |
| 2024-07-05 | $10.30 | $10.49 | $10.12 | $10.46 | $10.46 | 949,740 |
| 2024-07-04 | $10.63 | $10.63 | $10.26 | $10.31 | $10.31 | 1,003,400 |
| 2024-07-03 | $10.49 | $10.55 | $10.42 | $10.49 | $10.49 | 1,012,200 |
| 2024-07-02 | $10.43 | $10.56 | $10.35 | $10.49 | $10.49 | 1,502,800 |
| 2024-07-01 | $10.18 | $10.52 | $10.10 | $10.43 | $10.43 | 1,961,900 |
| 2024-06-28 | $10.21 | $10.36 | $10.12 | $10.18 | $10.18 | 1,138,300 |
| 2024-06-27 | $10.27 | $10.33 | $10.15 | $10.22 | $10.22 | 1,189,250 |
| 2024-06-26 | $10.05 | $10.35 | $9.92 | $10.30 | $10.30 | 2,191,950 |
| 2024-06-25 | $10.07 | $10.16 | $9.95 | $10.03 | $10.03 | 1,554,830 |
| 2024-06-24 | $10.36 | $10.38 | $9.93 | $10.05 | $10.05 | 3,010,160 |
| 2024-06-21 | $10.15 | $10.60 | $10.12 | $10.47 | $10.47 | 2,888,580 |
| 2024-06-20 | $10.17 | $10.30 | $10.04 | $10.18 | $10.18 | 1,352,760 |
| 2024-06-19 | $10.15 | $10.33 | $10.13 | $10.26 | $10.26 | 1,510,000 |
| 2024-06-18 | $10.09 | $10.20 | $10.02 | $10.11 | $10.11 | 1,275,660 |
| 2024-06-17 | $10.33 | $10.42 | $10.10 | $10.15 | $10.15 | 1,914,200 |
| 2024-06-14 | $10.18 | $10.48 | $10.13 | $10.37 | $10.37 | 1,296,000 |
| 2024-06-13 | $10.28 | $10.34 | $10.19 | $10.25 | $10.25 | 843,540 |
| 2024-06-12 | $10.16 | $10.35 | $10.10 | $10.29 | $10.29 | 1,177,410 |
| 2024-06-11 | $10.28 | $10.28 | $10.02 | $10.16 | $10.16 | 1,180,300 |
| 2024-06-07 | $9.98 | $10.35 | $9.98 | $10.31 | $10.31 | 1,776,190 |
| 2024-06-06 | $10.37 | $10.37 | $9.88 | $9.97 | $9.97 | 2,843,660 |
| 2024-06-05 | $10.51 | $10.51 | $10.26 | $10.35 | $10.35 | 1,827,300 |
| 2024-06-04 | $10.65 | $10.65 | $10.40 | $10.53 | $10.53 | 1,176,300 |
| 2024-06-03 | $10.84 | $10.87 | $10.51 | $10.61 | $10.61 | 1,313,200 |
| 2024-05-31 | $10.92 | $10.95 | $10.81 | $10.82 | $10.82 | 1,120,830 |
| 2024-05-30 | $10.81 | $11.01 | $10.78 | $10.94 | $10.94 | 1,606,060 |
| 2024-05-29 | $10.80 | $10.93 | $10.76 | $10.81 | $10.81 | 857,800 |
| 2024-05-28 | $10.96 | $10.96 | $10.73 | $10.75 | $10.75 | 1,214,550 |
| 2024-05-27 | $10.86 | $10.95 | $10.75 | $10.94 | $10.94 | 1,387,000 |
| 2024-05-24 | $10.89 | $11.00 | $10.85 | $10.85 | $10.85 | 857,370 |
| 2024-05-23 | $11.19 | $11.22 | $10.90 | $10.96 | $10.96 | 2,120,250 |
| 2024-05-22 | $11.18 | $11.30 | $11.15 | $11.25 | $11.25 | 1,691,420 |
| 2024-05-21 | $11.41 | $11.41 | $11.11 | $11.16 | $11.16 | 2,553,140 |
| 2024-05-20 | $11.14 | $11.47 | $11.10 | $11.36 | $11.36 | 3,587,750 |
| 2024-05-17 | $11.05 | $11.10 | $10.90 | $11.06 | $11.06 | 1,773,000 |
| 2024-05-16 | $10.95 | $11.08 | $10.92 | $11.06 | $11.06 | 1,995,920 |
| 2024-05-15 | $10.99 | $11.01 | $10.88 | $10.90 | $10.90 | 1,604,700 |
| 2024-05-14 | $10.89 | $10.95 | $10.82 | $10.86 | $10.86 | 1,249,600 |
| 2024-05-13 | $10.86 | $10.93 | $10.75 | $10.89 | $10.89 | 1,367,600 |
| 2024-05-10 | $10.92 | $10.97 | $10.80 | $10.89 | $10.89 | 1,945,000 |
| 2024-05-09 | $10.87 | $10.97 | $10.87 | $10.88 | $10.88 | 1,519,250 |
| 2024-05-08 | $11.02 | $11.03 | $10.84 | $10.86 | $10.86 | 1,569,560 |
| 2024-05-07 | $10.94 | $11.06 | $10.90 | $11.00 | $11.00 | 2,434,300 |
| 2024-05-06 | $10.84 | $10.95 | $10.81 | $10.91 | $10.91 | 2,799,220 |
| 2024-04-30 | $10.66 | $10.88 | $10.58 | $10.74 | $10.74 | 3,789,880 |
| 2024-04-29 | $10.59 | $10.66 | $10.48 | $10.64 | $10.64 | 3,311,380 |
| 2024-04-26 | $10.60 | $10.73 | $10.46 | $10.52 | $10.52 | 2,954,100 |
| 2024-04-25 | $10.40 | $10.61 | $10.31 | $10.57 | $10.57 | 2,426,430 |
| 2024-04-24 | $10.31 | $10.40 | $10.22 | $10.39 | $10.39 | 1,485,500 |
| 2024-04-23 | $10.28 | $10.66 | $10.25 | $10.39 | $10.39 | 2,563,030 |
| 2024-04-22 | $10.11 | $10.26 | $10.00 | $10.19 | $10.19 | 1,615,040 |
| 2024-04-19 | $10.16 | $10.22 | $10.07 | $10.10 | $10.10 | 1,783,140 |
| 2024-04-18 | $10.17 | $10.28 | $10.09 | $10.17 | $10.17 | 2,100,580 |
| 2024-04-17 | $9.90 | $10.19 | $9.81 | $10.18 | $10.18 | 2,768,810 |
| 2024-04-16 | $10.29 | $10.29 | $9.72 | $9.80 | $9.80 | 3,605,700 |
| 2024-04-15 | $10.28 | $10.43 | $10.07 | $10.26 | $10.26 | 2,912,040 |
| 2024-04-12 | $10.48 | $10.48 | $10.21 | $10.30 | $10.30 | 1,343,230 |
| 2024-04-11 | $10.35 | $10.50 | $10.16 | $10.33 | $10.33 | 1,271,000 |
| 2024-04-10 | $10.59 | $10.59 | $10.23 | $10.31 | $10.31 | 1,973,580 |
| 2024-04-09 | $10.41 | $10.63 | $10.32 | $10.55 | $10.55 | 1,337,140 |
| 2024-04-08 | $10.71 | $10.72 | $10.39 | $10.41 | $10.41 | 1,840,480 |
| 2024-04-03 | $10.71 | $10.75 | $10.60 | $10.72 | $10.72 | 1,309,680 |
| 2024-04-02 | $10.62 | $10.72 | $10.57 | $10.71 | $10.71 | 1,743,350 |
| 2024-04-01 | $10.45 | $10.60 | $10.40 | $10.60 | $10.60 | 2,249,200 |
| 2024-03-29 | $10.35 | $10.42 | $10.30 | $10.39 | $10.39 | 1,616,450 |
| 2024-03-28 | $10.15 | $10.34 | $10.08 | $10.34 | $10.34 | 1,952,250 |
| 2024-03-27 | $10.30 | $10.45 | $10.07 | $10.15 | $10.15 | 1,548,040 |
| 2024-03-26 | $10.25 | $10.39 | $10.10 | $10.32 | $10.32 | 2,045,920 |
| 2024-03-25 | $10.61 | $10.67 | $10.18 | $10.25 | $10.25 | 4,947,530 |
| 2024-03-22 | $11.00 | $11.01 | $10.66 | $10.66 | $10.66 | 3,684,600 |
| 2024-03-21 | $11.06 | $11.15 | $10.94 | $11.05 | $11.05 | 2,129,000 |
| 2024-03-20 | $10.85 | $11.14 | $10.78 | $11.06 | $11.06 | 4,286,930 |
| 2024-03-19 | $10.83 | $10.89 | $10.76 | $10.84 | $10.84 | 2,674,500 |
| 2024-03-18 | $10.87 | $10.91 | $10.72 | $10.89 | $10.89 | 4,313,730 |
| 2024-03-15 | $10.62 | $10.82 | $10.58 | $10.82 | $10.82 | 1,679,720 |
| 2024-03-14 | $10.75 | $10.82 | $10.51 | $10.66 | $10.66 | 2,164,330 |
| 2024-03-13 | $10.83 | $10.86 | $10.70 | $10.74 | $10.74 | 1,767,800 |
| 2024-03-12 | $10.78 | $10.81 | $10.63 | $10.77 | $10.77 | 1,713,640 |
| 2024-03-11 | $10.65 | $10.77 | $10.61 | $10.75 | $10.75 | 1,793,010 |
| 2024-03-08 | $10.58 | $10.69 | $10.53 | $10.65 | $10.65 | 1,142,200 |
| 2024-03-07 | $10.74 | $10.78 | $10.56 | $10.60 | $10.60 | 1,803,940 |
| 2024-03-06 | $10.62 | $10.77 | $10.60 | $10.71 | $10.71 | 1,329,580 |
| 2024-03-05 | $10.72 | $10.73 | $10.60 | $10.67 | $10.67 | 1,720,400 |
| 2024-03-04 | $10.92 | $10.92 | $10.62 | $10.74 | $10.74 | 3,604,930 |
| 2024-03-01 | $11.23 | $11.28 | $10.70 | $11.04 | $11.04 | 8,820,680 |
| 2024-02-29 | $10.42 | $11.47 | $10.34 | $11.29 | $11.29 | 9,780,690 |
| 2024-02-28 | $11.03 | $11.19 | $10.41 | $10.43 | $10.43 | 2,757,130 |
| 2024-02-27 | $10.80 | $11.00 | $10.65 | $10.97 | $10.97 | 1,605,900 |
| 2024-02-26 | $10.78 | $11.05 | $10.67 | $10.83 | $10.83 | 1,891,800 |
| 2024-02-23 | $10.54 | $10.73 | $10.51 | $10.69 | $10.69 | 1,483,300 |
| 2024-02-22 | $10.50 | $10.63 | $10.42 | $10.57 | $10.57 | 1,447,430 |
| 2024-02-21 | $10.28 | $10.72 | $10.23 | $10.51 | $10.51 | 2,660,200 |
| 2024-02-20 | $10.31 | $10.65 | $10.17 | $10.36 | $10.36 | 1,880,920 |
| 2024-02-19 | $10.50 | $10.50 | $10.21 | $10.30 | $10.30 | 1,599,450 |
| 2024-02-08 | $9.56 | $10.23 | $9.36 | $10.08 | $10.08 | 2,311,610 |
| 2024-02-07 | $10.00 | $10.06 | $9.36 | $9.52 | $9.52 | 2,730,230 |
| 2024-02-06 | $9.42 | $10.09 | $8.89 | $10.05 | $10.05 | 3,696,210 |
| 2024-02-05 | $9.95 | $9.95 | $9.19 | $9.61 | $9.61 | 4,442,830 |
| 2024-02-02 | $11.04 | $11.08 | $9.83 | $10.09 | $10.09 | 4,053,970 |
| 2024-02-01 | $10.85 | $11.10 | $10.65 | $10.92 | $10.92 | 1,281,650 |
| 2024-01-31 | $11.21 | $11.29 | $10.80 | $11.02 | $11.02 | 2,189,910 |
| 2024-01-30 | $11.86 | $11.86 | $11.09 | $11.31 | $11.31 | 4,567,400 |
| 2024-01-29 | $12.03 | $12.22 | $11.82 | $11.86 | $11.86 | 1,790,600 |
| 2024-01-26 | $12.20 | $12.38 | $12.09 | $12.14 | $12.14 | 1,896,400 |
| 2024-01-25 | $12.31 | $12.53 | $11.90 | $12.23 | $12.23 | 5,470,800 |
| 2024-01-24 | $12.10 | $12.42 | $11.52 | $12.34 | $12.34 | 4,428,900 |
| 2024-01-23 | $11.43 | $11.98 | $11.20 | $11.87 | $11.87 | 3,266,400 |
| 2024-01-22 | $12.20 | $12.49 | $11.41 | $11.56 | $11.56 | 4,339,910 |
| 2024-01-19 | $12.26 | $12.38 | $11.94 | $12.21 | $12.21 | 3,345,730 |
| 2024-01-18 | $12.15 | $12.42 | $11.79 | $12.23 | $12.23 | 5,434,260 |
| 2024-01-17 | $12.58 | $12.67 | $12.26 | $12.27 | $12.27 | 5,749,580 |
| 2024-01-16 | $12.36 | $12.69 | $12.19 | $12.67 | $12.67 | 6,897,300 |
| 2024-01-15 | $12.16 | $12.57 | $11.95 | $12.42 | $12.42 | 6,380,700 |
| 2024-01-12 | $12.02 | $12.40 | $11.96 | $12.15 | $12.15 | 4,613,110 |
| 2024-01-11 | $12.01 | $12.08 | $11.80 | $11.95 | $11.95 | 2,273,720 |
| 2024-01-10 | $11.75 | $11.95 | $11.62 | $11.85 | $11.85 | 2,224,200 |
| 2024-01-09 | $11.69 | $11.81 | $11.58 | $11.70 | $11.70 | 1,802,550 |
| 2024-01-08 | $11.89 | $11.90 | $11.63 | $11.69 | $11.69 | 1,722,530 |
| 2024-01-05 | $11.83 | $11.98 | $11.81 | $11.84 | $11.84 | 2,698,390 |
| 2024-01-04 | $11.78 | $11.86 | $11.73 | $11.82 | $11.82 | 1,358,700 |
| 2024-01-03 | $11.79 | $11.85 | $11.70 | $11.78 | $11.78 | 1,422,400 |
| 2024-01-02 | $11.68 | $11.82 | $11.64 | $11.78 | $11.78 | 1,891,200 |
| 2024-01-01 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 0 |
| 2023-12-29 | $11.57 | $11.70 | $11.53 | $11.67 | $11.67 | 1,861,720 |
| 2023-12-28 | $11.52 | $11.63 | $11.45 | $11.61 | $11.61 | 1,732,450 |
| 2023-12-27 | $11.43 | $11.60 | $11.37 | $11.51 | $11.51 | 951,030 |
| 2023-12-26 | $11.52 | $11.57 | $11.42 | $11.47 | $11.47 | 658,100 |
| 2023-12-25 | $11.57 | $11.64 | $11.47 | $11.55 | $11.55 | 944,000 |
| 2023-12-22 | $11.61 | $11.64 | $11.49 | $11.58 | $11.58 | 1,767,200 |
| 2023-12-21 | $11.40 | $11.65 | $11.33 | $11.59 | $11.59 | 1,767,700 |
| 2023-12-20 | $11.34 | $11.50 | $11.32 | $11.39 | $11.39 | 960,000 |
| 2023-12-19 | $11.33 | $11.35 | $11.20 | $11.31 | $11.31 | 926,500 |
| 2023-12-18 | $11.45 | $11.49 | $11.27 | $11.32 | $11.32 | 940,800 |
| 2023-12-15 | $11.51 | $11.55 | $11.40 | $11.44 | $11.44 | 880,700 |
| 2023-12-14 | $11.40 | $11.51 | $11.40 | $11.45 | $11.45 | 751,020 |
| 2023-12-13 | $11.42 | $11.53 | $11.40 | $11.41 | $11.41 | 799,320 |
| 2023-12-12 | $11.31 | $11.48 | $11.24 | $11.47 | $11.47 | 1,282,740 |
| 2023-12-11 | $11.31 | $11.35 | $11.20 | $11.34 | $11.34 | 1,710,930 |
| 2023-12-08 | $11.62 | $11.66 | $11.29 | $11.32 | $11.32 | 2,484,300 |
| 2023-12-07 | $11.79 | $11.79 | $11.55 | $11.62 | $11.62 | 2,071,200 |
| 2023-12-06 | $11.75 | $11.82 | $11.69 | $11.76 | $11.76 | 1,192,420 |
| 2023-12-05 | $11.77 | $11.90 | $11.73 | $11.74 | $11.74 | 2,204,000 |
| 2023-12-04 | $11.80 | $11.84 | $11.73 | $11.79 | $11.79 | 1,457,810 |
| 2023-12-01 | $11.74 | $11.79 | $11.68 | $11.78 | $11.78 | 1,731,270 |
| 2023-11-30 | $11.84 | $11.84 | $11.65 | $11.73 | $11.73 | 1,858,270 |
| 2023-11-29 | $11.88 | $11.90 | $11.76 | $11.82 | $11.82 | 1,572,000 |
| 2023-11-28 | $11.65 | $11.87 | $11.64 | $11.85 | $11.85 | 1,831,500 |
| 2023-11-27 | $11.76 | $11.77 | $11.62 | $11.69 | $11.69 | 2,045,630 |
| 2023-11-24 | $11.88 | $11.90 | $11.69 | $11.76 | $11.76 | 2,281,800 |
| 2023-11-23 | $11.76 | $11.89 | $11.73 | $11.87 | $11.87 | 1,500,700 |
| 2023-11-22 | $11.91 | $11.96 | $11.78 | $11.78 | $11.78 | 2,271,000 |
| 2023-11-21 | $11.87 | $11.98 | $11.84 | $11.94 | $11.94 | 3,718,300 |
| 2023-11-20 | $11.76 | $11.87 | $11.71 | $11.86 | $11.86 | 2,478,800 |
| 2023-11-17 | $11.73 | $11.77 | $11.65 | $11.76 | $11.76 | 1,838,470 |
| 2023-11-16 | $11.85 | $11.88 | $11.71 | $11.73 | $11.73 | 2,011,070 |
| 2023-11-15 | $11.79 | $11.86 | $11.75 | $11.83 | $11.83 | 3,744,170 |
| 2023-11-14 | $11.80 | $11.82 | $11.72 | $11.76 | $11.76 | 2,182,900 |
| 2023-11-13 | $11.76 | $11.77 | $11.69 | $11.75 | $11.75 | 1,963,800 |
| 2023-11-10 | $11.72 | $11.82 | $11.60 | $11.69 | $11.69 | 2,215,640 |
| 2023-11-09 | $11.72 | $11.86 | $11.70 | $11.75 | $11.75 | 3,169,570 |
| 2023-11-08 | $11.79 | $11.80 | $11.64 | $11.73 | $11.73 | 2,699,450 |
| 2023-11-07 | $11.78 | $11.84 | $11.68 | $11.81 | $11.81 | 3,487,350 |
| 2023-11-06 | $11.69 | $11.79 | $11.65 | $11.79 | $11.79 | 4,133,840 |
| 2023-11-03 | $11.59 | $11.75 | $11.59 | $11.68 | $11.68 | 3,889,870 |
| 2023-11-02 | $11.57 | $11.89 | $11.57 | $11.65 | $11.65 | 4,679,690 |
| 2023-11-01 | $11.67 | $11.67 | $11.51 | $11.60 | $11.60 | 5,546,630 |
| 2023-10-31 | $12.04 | $12.04 | $11.67 | $11.70 | $11.70 | 7,995,390 |
| 2023-10-30 | $11.94 | $12.17 | $11.86 | $12.09 | $12.09 | 9,421,670 |
| 2023-10-27 | $12.37 | $12.40 | $11.80 | $12.14 | $12.14 | 12,890,100 |
| 2023-10-26 | $12.89 | $12.89 | $12.15 | $12.48 | $12.48 | 17,191,100 |
| 2023-10-25 | $13.08 | $13.08 | $12.68 | $13.08 | $13.08 | 16,809,310 |
| 2023-10-24 | $11.52 | $11.89 | $11.47 | $11.89 | $11.89 | 2,535,370 |
| 2023-10-23 | $11.76 | $11.81 | $11.41 | $11.48 | $11.48 | 1,474,000 |
| 2023-10-20 | $11.75 | $11.91 | $11.71 | $11.76 | $11.76 | 1,663,190 |
| 2023-10-19 | $11.91 | $12.03 | $11.70 | $11.75 | $11.75 | 1,911,710 |
| 2023-10-18 | $11.99 | $12.02 | $11.79 | $11.79 | $11.79 | 1,581,400 |
| 2023-10-17 | $12.07 | $12.15 | $11.95 | $12.06 | $12.06 | 1,341,570 |
| 2023-10-16 | $11.99 | $12.17 | $11.91 | $12.12 | $12.12 | 2,441,840 |
| 2023-10-13 | $12.10 | $12.17 | $11.92 | $11.97 | $11.97 | 1,435,840 |
| 2023-10-12 | $12.00 | $12.25 | $11.96 | $12.21 | $12.21 | 1,684,410 |
| 2023-10-11 | $11.92 | $12.15 | $11.89 | $12.00 | $12.00 | 2,071,700 |
| 2023-10-10 | $12.48 | $12.53 | $11.86 | $11.92 | $11.92 | 3,467,140 |
| 2023-10-09 | $12.62 | $12.70 | $12.40 | $12.43 | $12.43 | 2,161,900 |
| 2023-09-28 | $12.58 | $12.84 | $12.48 | $12.62 | $12.62 | 1,919,530 |
| 2023-09-27 | $12.43 | $12.68 | $12.33 | $12.56 | $12.56 | 2,178,200 |
| 2023-09-26 | $12.45 | $12.53 | $12.37 | $12.38 | $12.38 | 1,225,400 |
| 2023-09-25 | $12.58 | $12.68 | $12.37 | $12.39 | $12.39 | 2,366,900 |
| 2023-09-22 | $12.42 | $12.61 | $12.31 | $12.58 | $12.58 | 1,701,910 |
| 2023-09-21 | $12.42 | $12.69 | $12.42 | $12.49 | $12.49 | 1,211,270 |
| 2023-09-20 | $12.70 | $12.70 | $12.56 | $12.57 | $12.57 | 1,388,730 |
| 2023-09-19 | $12.66 | $12.74 | $12.54 | $12.56 | $12.56 | 1,472,290 |
| 2023-09-18 | $12.31 | $12.72 | $12.21 | $12.68 | $12.68 | 2,114,480 |
| 2023-09-15 | $12.39 | $12.48 | $12.31 | $12.32 | $12.32 | 1,224,100 |
| 2023-09-14 | $12.55 | $12.56 | $12.35 | $12.42 | $12.42 | 1,251,680 |
| 2023-09-13 | $12.62 | $12.71 | $12.40 | $12.50 | $12.50 | 1,291,900 |
| 2023-09-12 | $12.58 | $12.72 | $12.50 | $12.64 | $12.64 | 1,450,100 |
| 2023-09-11 | $12.54 | $12.65 | $12.40 | $12.58 | $12.58 | 2,141,800 |
| 2023-09-08 | $12.78 | $12.78 | $12.53 | $12.54 | $12.54 | 1,279,000 |
| 2023-09-07 | $12.81 | $12.89 | $12.63 | $12.66 | $12.66 | 1,690,600 |
| 2023-09-06 | $12.84 | $12.86 | $12.73 | $12.78 | $12.78 | 1,801,800 |
| 2023-09-05 | $13.07 | $13.07 | $12.76 | $12.84 | $12.84 | 2,455,200 |
| 2023-09-04 | $12.99 | $13.15 | $12.95 | $13.04 | $13.04 | 2,587,830 |
| 2023-09-01 | $12.81 | $13.03 | $12.62 | $12.86 | $12.86 | 3,350,120 |
| 2023-08-31 | $12.90 | $13.01 | $12.68 | $12.79 | $12.79 | 2,470,390 |
| 2023-08-30 | $12.95 | $13.14 | $12.87 | $12.99 | $12.99 | 2,360,000 |
| 2023-08-29 | $12.66 | $13.06 | $12.58 | $12.89 | $12.89 | 2,889,410 |
| 2023-08-28 | $12.60 | $13.02 | $12.55 | $12.69 | $12.69 | 5,563,340 |
| 2023-08-25 | $12.28 | $12.60 | $12.09 | $12.14 | $12.14 | 3,305,600 |
| 2023-08-24 | $12.37 | $12.50 | $12.14 | $12.21 | $12.21 | 1,852,590 |
| 2023-08-23 | $12.49 | $12.59 | $12.37 | $12.41 | $12.41 | 1,244,010 |
| 2023-08-22 | $12.66 | $12.79 | $12.37 | $12.57 | $12.57 | 1,926,690 |
| 2023-08-21 | $12.56 | $12.83 | $12.55 | $12.64 | $12.64 | 1,615,190 |
| 2023-08-18 | $12.82 | $12.87 | $12.65 | $12.66 | $12.66 | 1,554,300 |
| 2023-08-17 | $12.76 | $12.84 | $12.58 | $12.78 | $12.78 | 1,894,840 |
| 2023-08-16 | $12.57 | $12.97 | $12.57 | $12.84 | $12.84 | 3,604,700 |
| 2023-08-15 | $12.51 | $12.68 | $12.45 | $12.61 | $12.61 | 2,007,610 |
| 2023-08-14 | $12.53 | $12.61 | $12.38 | $12.54 | $12.54 | 1,740,510 |
| 2023-08-11 | $12.94 | $13.02 | $12.60 | $12.61 | $12.61 | 3,549,900 |
| 2023-08-10 | $13.20 | $13.36 | $12.95 | $12.98 | $12.98 | 3,791,620 |
| 2023-08-09 | $13.29 | $13.69 | $12.88 | $13.37 | $13.37 | 8,671,500 |
| 2023-08-08 | $12.83 | $13.18 | $12.74 | $13.04 | $13.04 | 3,410,400 |
| 2023-08-07 | $13.03 | $13.08 | $12.72 | $12.80 | $12.80 | 3,338,200 |
| 2023-08-04 | $13.27 | $13.30 | $12.96 | $13.00 | $13.00 | 2,104,200 |
| 2023-08-03 | $13.38 | $13.46 | $13.16 | $13.16 | $13.16 | 1,952,800 |
| 2023-08-02 | $13.41 | $13.52 | $13.23 | $13.30 | $13.30 | 2,493,300 |
| 2023-08-01 | $13.45 | $13.50 | $13.08 | $13.47 | $13.47 | 4,084,200 |
| 2023-07-31 | $13.70 | $13.75 | $13.20 | $13.48 | $13.48 | 3,894,890 |
| 2023-07-28 | $13.50 | $13.78 | $13.42 | $13.73 | $13.73 | 1,858,400 |
| 2023-07-27 | $13.72 | $13.78 | $13.45 | $13.50 | $13.50 | 2,175,800 |
| 2023-07-26 | $13.80 | $13.93 | $13.63 | $13.73 | $13.73 | 1,863,000 |
| 2023-07-25 | $13.52 | $13.73 | $13.49 | $13.71 | $13.71 | 2,302,530 |
| 2023-07-24 | $13.62 | $13.67 | $13.35 | $13.45 | $13.45 | 2,759,300 |
| 2023-07-21 | $13.65 | $13.78 | $13.55 | $13.67 | $13.67 | 1,985,900 |
| 2023-07-20 | $13.77 | $13.81 | $13.60 | $13.61 | $13.61 | 1,856,330 |
| 2023-07-19 | $13.81 | $13.88 | $13.60 | $13.74 | $13.74 | 2,376,200 |
| 2023-07-18 | $13.52 | $13.86 | $13.40 | $13.74 | $13.74 | 3,373,400 |
| 2023-07-17 | $13.44 | $13.55 | $13.36 | $13.51 | $13.51 | 1,691,300 |
| 2023-07-14 | $13.41 | $13.55 | $13.22 | $13.45 | $13.45 | 2,489,500 |
| 2023-07-13 | $13.43 | $13.80 | $13.35 | $13.41 | $13.41 | 1,813,900 |
| 2023-07-12 | $13.65 | $13.78 | $13.25 | $13.36 | $13.36 | 4,106,650 |
| 2023-07-11 | $13.87 | $13.92 | $13.68 | $13.75 | $13.75 | 2,056,830 |
| 2023-07-10 | $14.10 | $14.22 | $13.69 | $13.80 | $13.80 | 3,423,100 |
| 2023-07-07 | $14.10 | $14.23 | $13.81 | $14.07 | $14.07 | 4,332,800 |
| 2023-07-06 | $14.46 | $14.58 | $14.01 | $14.09 | $14.09 | 6,153,680 |
| 2023-07-05 | $14.53 | $14.98 | $14.08 | $14.33 | $14.33 | 10,719,580 |
| 2023-07-04 | $13.74 | $14.55 | $13.74 | $14.35 | $14.35 | 6,764,930 |
| 2023-07-03 | $13.11 | $14.08 | $13.11 | $13.85 | $13.85 | 7,550,160 |
| 2023-06-30 | $13.13 | $13.52 | $12.94 | $13.19 | $13.19 | 5,062,960 |
| 2023-06-29 | $12.89 | $13.08 | $12.89 | $12.95 | $12.95 | 2,413,500 |
| 2023-06-28 | $12.78 | $13.07 | $12.63 | $12.97 | $12.97 | 5,273,950 |
| 2023-06-27 | $12.10 | $12.93 | $12.10 | $12.87 | $12.87 | 6,244,890 |
| 2023-06-26 | $12.25 | $12.51 | $12.10 | $12.14 | $12.14 | 3,458,900 |
| 2023-06-21 | $12.70 | $12.88 | $12.47 | $12.47 | $12.47 | 5,860,800 |
| 2023-06-20 | $12.36 | $12.41 | $12.22 | $12.28 | $12.28 | 1,491,900 |
| 2023-06-19 | $12.58 | $12.64 | $12.39 | $12.43 | $12.43 | 1,835,600 |
| 2023-06-16 | $12.52 | $12.69 | $12.47 | $12.57 | $12.57 | 2,115,820 |
| 2023-06-15 | $12.38 | $12.58 | $12.38 | $12.45 | $12.45 | 1,284,200 |
| 2023-06-14 | $12.51 | $12.67 | $12.42 | $12.51 | $12.51 | 1,246,500 |
| 2023-06-13 | $12.60 | $12.68 | $12.50 | $12.56 | $12.56 | 1,257,100 |
| 2023-06-12 | $12.39 | $12.68 | $12.20 | $12.60 | $12.60 | 2,418,000 |
| 2023-06-09 | $12.55 | $12.60 | $12.33 | $12.49 | $12.49 | 1,411,500 |
| 2023-06-08 | $12.43 | $12.53 | $12.35 | $12.50 | $12.50 | 1,998,380 |
| 2023-06-07 | $12.20 | $12.45 | $12.20 | $12.42 | $12.42 | 1,805,930 |
| 2023-06-06 | $12.54 | $12.54 | $12.21 | $12.26 | $12.26 | 1,931,800 |
| 2023-06-05 | $12.60 | $12.60 | $12.27 | $12.42 | $12.42 | 3,103,030 |
| 2023-06-02 | $11.96 | $12.64 | $11.96 | $12.60 | $12.60 | 5,543,950 |
| 2023-06-01 | $12.06 | $12.17 | $11.91 | $11.95 | $11.95 | 3,131,060 |
| 2023-05-31 | $12.39 | $12.42 | $12.01 | $12.04 | $12.04 | 4,109,070 |
| 2023-05-30 | $12.35 | $12.75 | $12.28 | $12.45 | $12.45 | 3,959,200 |
| 2023-05-29 | $12.92 | $12.95 | $12.40 | $12.50 | $12.50 | 7,061,100 |
| 2023-05-26 | $12.73 | $13.29 | $12.50 | $13.15 | $13.15 | 8,454,280 |
| 2023-05-25 | $12.31 | $12.41 | $12.13 | $12.38 | $12.38 | 1,320,100 |
| 2023-05-24 | $12.30 | $12.48 | $12.25 | $12.30 | $12.30 | 1,136,370 |
| 2023-05-23 | $12.60 | $12.60 | $12.35 | $12.36 | $12.36 | 1,331,020 |
| 2023-05-22 | $12.22 | $12.61 | $12.15 | $12.56 | $12.56 | 2,591,170 |
| 2023-05-19 | $12.18 | $12.26 | $12.01 | $12.15 | $12.15 | 1,339,700 |
| 2023-05-18 | $12.25 | $12.29 | $12.11 | $12.22 | $12.22 | 1,025,200 |
| 2023-05-17 | $12.09 | $12.18 | $11.95 | $12.18 | $12.18 | 1,331,300 |
| 2023-05-16 | $12.25 | $12.25 | $12.00 | $12.09 | $12.09 | 1,259,790 |
| 2023-05-15 | $12.20 | $12.24 | $12.04 | $12.24 | $12.24 | 1,974,600 |
| 2023-05-12 | $12.20 | $12.31 | $12.12 | $12.18 | $12.18 | 1,169,740 |
| 2023-05-11 | $12.38 | $12.38 | $12.11 | $12.22 | $12.22 | 1,235,390 |
| 2023-05-10 | $12.24 | $12.39 | $12.20 | $12.32 | $12.32 | 1,275,000 |
| 2023-05-09 | $12.50 | $12.51 | $12.23 | $12.30 | $12.30 | 2,586,000 |
| 2023-05-08 | $12.56 | $12.65 | $12.40 | $12.46 | $12.46 | 2,539,800 |
| 2023-05-05 | $12.33 | $12.58 | $12.31 | $12.47 | $12.47 | 3,009,060 |
| 2023-05-04 | $12.41 | $12.73 | $12.33 | $12.40 | $12.40 | 3,024,700 |
| 2023-05-03 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 0 |
| 2023-05-02 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 0 |
| 2023-04-28 | $12.10 | $12.42 | $12.05 | $12.36 | $12.36 | 3,458,530 |
| 2023-04-27 | $11.82 | $12.11 | $11.82 | $12.07 | $12.07 | 1,553,100 |
| 2023-04-26 | $11.85 | $11.94 | $11.77 | $11.90 | $11.90 | 1,762,310 |
| 2023-04-25 | $12.06 | $12.25 | $11.67 | $11.85 | $11.85 | 2,570,940 |
| 2023-04-24 | $12.05 | $12.18 | $11.96 | $12.15 | $12.15 | 2,087,740 |
| 2023-04-21 | $12.30 | $12.35 | $11.98 | $12.00 | $12.00 | 2,077,950 |
| 2023-04-20 | $12.14 | $12.32 | $12.05 | $12.28 | $12.28 | 2,853,130 |
| 2023-04-19 | $12.15 | $12.31 | $11.96 | $12.16 | $12.16 | 2,925,870 |
| 2023-04-18 | $12.17 | $12.22 | $12.01 | $12.03 | $12.03 | 2,592,350 |
| 2023-04-17 | $12.20 | $12.42 | $12.07 | $12.17 | $12.17 | 3,594,600 |
| 2023-04-14 | $12.01 | $12.19 | $11.95 | $12.10 | $12.10 | 3,392,910 |
| 2023-04-13 | $11.76 | $12.37 | $11.68 | $11.96 | $11.96 | 6,560,430 |
| 2023-04-12 | $11.35 | $11.61 | $11.28 | $11.53 | $11.53 | 3,430,500 |
| 2023-04-11 | $11.33 | $11.38 | $11.01 | $11.20 | $11.20 | 3,557,200 |
| 2023-04-10 | $11.33 | $11.36 | $11.18 | $11.29 | $11.11 | 2,152,430 |
| 2023-04-07 | $11.25 | $11.33 | $11.18 | $11.30 | $11.12 | 1,039,300 |
| 2023-04-06 | $11.25 | $11.34 | $11.14 | $11.25 | $11.07 | 1,281,830 |
| 2023-04-05 | $11.25 | $11.25 | $11.25 | $11.25 | $11.07 | 0 |
| 2023-04-04 | $11.56 | $11.56 | $11.21 | $11.25 | $11.07 | 2,314,900 |
| 2023-04-03 | $11.43 | $11.57 | $11.42 | $11.52 | $11.34 | 2,042,630 |
| 2023-03-31 | $11.40 | $11.54 | $11.40 | $11.42 | $11.24 | 1,966,930 |
| 2023-03-30 | $11.69 | $11.90 | $11.36 | $11.56 | $11.38 | 3,556,970 |
| 2023-03-29 | $11.75 | $11.89 | $11.58 | $11.86 | $11.67 | 2,491,130 |
| 2023-03-28 | $11.90 | $11.97 | $11.72 | $11.74 | $11.55 | 1,488,200 |
| 2023-03-27 | $12.14 | $12.14 | $11.73 | $11.91 | $11.72 | 2,135,900 |
| 2023-03-24 | $12.19 | $12.24 | $12.08 | $12.13 | $11.94 | 1,846,800 |
| 2023-03-23 | $12.12 | $12.20 | $12.04 | $12.16 | $11.97 | 1,452,300 |
| 2023-03-22 | $11.95 | $12.24 | $11.86 | $12.17 | $11.98 | 2,524,400 |
| 2023-03-21 | $11.70 | $11.92 | $11.66 | $11.88 | $11.69 | 1,630,730 |
| 2023-03-20 | $11.68 | $11.83 | $11.58 | $11.70 | $11.51 | 1,793,850 |
| 2023-03-17 | $11.83 | $11.96 | $11.70 | $11.78 | $11.59 | 1,935,930 |
| 2023-03-16 | $11.70 | $12.09 | $11.70 | $11.82 | $11.63 | 2,600,530 |
| 2023-03-15 | $11.67 | $11.90 | $11.63 | $11.78 | $11.59 | 1,834,400 |
| 2023-03-14 | $11.91 | $11.96 | $11.56 | $11.63 | $11.45 | 2,106,100 |
| 2023-03-13 | $11.90 | $12.05 | $11.87 | $11.98 | $11.79 | 1,962,700 |
| 2023-03-10 | $12.32 | $12.32 | $11.90 | $12.00 | $11.81 | 2,637,810 |
| 2023-03-09 | $12.36 | $12.37 | $12.13 | $12.30 | $12.11 | 2,063,040 |
| 2023-03-08 | $12.23 | $12.33 | $12.17 | $12.27 | $12.08 | 1,820,600 |
| 2023-03-07 | $12.47 | $12.54 | $12.26 | $12.26 | $12.07 | 2,254,240 |
| 2023-03-06 | $12.52 | $12.57 | $12.39 | $12.41 | $12.21 | 2,029,060 |
| 2023-03-03 | $12.63 | $12.68 | $12.46 | $12.51 | $12.31 | 1,765,150 |
| 2023-03-02 | $12.54 | $12.75 | $12.50 | $12.62 | $12.42 | 2,598,000 |
| 2023-03-01 | $12.46 | $12.63 | $12.38 | $12.54 | $12.34 | 2,415,260 |
| 2023-02-28 | $12.22 | $12.45 | $12.22 | $12.45 | $12.25 | 2,005,300 |
| 2023-02-27 | $12.28 | $12.43 | $12.22 | $12.23 | $12.04 | 2,185,130 |
| 2023-02-24 | $12.53 | $12.53 | $12.30 | $12.34 | $12.14 | 2,889,900 |
| 2023-02-23 | $12.65 | $13.04 | $12.36 | $12.42 | $12.22 | 6,342,780 |
| 2023-02-22 | $12.35 | $12.44 | $12.23 | $12.34 | $12.14 | 3,062,000 |
| 2023-02-21 | $12.54 | $12.55 | $12.20 | $12.29 | $12.10 | 5,014,940 |
| 2023-02-20 | $12.24 | $12.56 | $12.11 | $12.50 | $12.30 | 3,188,530 |
| 2023-02-17 | $12.24 | $12.46 | $12.21 | $12.26 | $12.26 | 2,352,580 |
| 2023-02-16 | $12.58 | $12.65 | $12.10 | $12.21 | $12.21 | 3,037,600 |
| 2023-02-15 | $12.58 | $12.70 | $12.47 | $12.60 | $12.60 | 2,766,940 |
| 2023-02-14 | $12.39 | $12.61 | $12.34 | $12.57 | $12.57 | 3,107,590 |
| 2023-02-13 | $12.04 | $12.55 | $12.04 | $12.39 | $12.39 | 3,782,140 |
| 2023-02-10 | $12.02 | $12.11 | $11.95 | $12.02 | $12.02 | 1,930,700 |
| 2023-02-09 | $11.92 | $12.04 | $11.81 | $12.02 | $12.02 | 2,392,830 |
| 2023-02-08 | $12.00 | $12.05 | $11.85 | $11.89 | $11.89 | 1,801,000 |
| 2023-02-07 | $11.74 | $12.02 | $11.72 | $11.99 | $11.99 | 2,382,000 |
| 2023-02-06 | $11.88 | $11.96 | $11.70 | $11.72 | $11.72 | 2,935,130 |
| 2023-02-03 | $11.95 | $12.00 | $11.82 | $11.95 | $11.95 | 2,425,270 |
| 2023-02-02 | $12.03 | $12.08 | $11.86 | $11.93 | $11.93 | 2,226,800 |
| 2023-02-01 | $12.11 | $12.13 | $11.88 | $11.98 | $11.98 | 3,663,030 |
| 2023-01-31 | $12.12 | $12.16 | $11.50 | $12.01 | $12.01 | 5,643,390 |
| 2023-01-30 | $12.11 | $12.40 | $12.07 | $12.29 | $12.29 | 3,373,310 |
| 2023-01-20 | $11.98 | $12.11 | $11.95 | $12.00 | $12.00 | 2,436,400 |
| 2023-01-19 | $12.01 | $12.06 | $11.90 | $12.02 | $12.02 | 1,808,600 |
| 2023-01-18 | $11.99 | $12.06 | $11.93 | $12.02 | $12.02 | 1,708,800 |
| 2023-01-17 | $12.10 | $12.13 | $11.92 | $12.02 | $12.02 | 2,027,100 |
| 2023-01-16 | $12.18 | $12.23 | $12.00 | $12.10 | $12.10 | 2,978,200 |
| 2023-01-13 | $11.96 | $12.22 | $11.91 | $12.16 | $12.16 | 2,939,390 |
| 2023-01-12 | $11.92 | $12.03 | $11.77 | $12.02 | $12.02 | 2,932,300 |
| 2023-01-11 | $11.70 | $12.15 | $11.69 | $11.92 | $11.92 | 4,464,810 |
| 2023-01-10 | $11.69 | $11.75 | $11.60 | $11.72 | $11.72 | 2,001,400 |
| 2023-01-09 | $11.63 | $11.77 | $11.62 | $11.71 | $11.71 | 2,433,680 |
| 2023-01-06 | $11.70 | $11.76 | $11.61 | $11.73 | $11.73 | 3,574,210 |
| 2023-01-05 | $11.87 | $11.92 | $11.59 | $11.69 | $11.69 | 4,292,780 |
| 2023-01-04 | $11.65 | $11.98 | $11.58 | $11.84 | $11.84 | 6,992,860 |
| 2023-01-03 | $11.60 | $11.79 | $11.50 | $11.65 | $11.65 | 11,820,260 |
| 2023-01-02 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 0 |
| 2022-12-30 | $11.59 | $11.59 | $11.36 | $11.59 | $11.59 | 9,436,940 |
| 2022-12-29 | $10.69 | $10.70 | $10.52 | $10.54 | $10.54 | 939,410 |
| 2022-12-28 | $10.88 | $10.88 | $10.52 | $10.65 | $10.65 | 2,073,900 |
| 2022-12-27 | $10.85 | $10.93 | $10.80 | $10.86 | $10.86 | 1,421,600 |
| 2022-12-26 | $10.63 | $10.82 | $10.63 | $10.82 | $10.82 | 1,043,550 |
| 2022-12-23 | $10.70 | $10.75 | $10.53 | $10.62 | $10.62 | 1,623,860 |
| 2022-12-22 | $10.86 | $10.96 | $10.66 | $10.77 | $10.77 | 1,535,000 |
| 2022-12-21 | $11.04 | $11.04 | $10.75 | $10.90 | $10.90 | 1,610,910 |
| 2022-12-20 | $10.86 | $11.08 | $10.78 | $10.95 | $10.95 | 1,152,240 |
| 2022-12-19 | $11.33 | $11.35 | $10.90 | $10.93 | $10.93 | 1,955,510 |
| 2022-12-16 | $11.35 | $11.42 | $11.18 | $11.24 | $11.24 | 1,554,610 |
| 2022-12-15 | $11.35 | $11.42 | $11.22 | $11.35 | $11.35 | 1,272,700 |
| 2022-12-14 | $11.42 | $11.55 | $11.27 | $11.32 | $11.32 | 2,662,470 |
| 2022-12-13 | $11.30 | $11.41 | $11.21 | $11.32 | $11.32 | 1,414,490 |
| 2022-12-12 | $11.66 | $11.66 | $11.25 | $11.28 | $11.28 | 2,146,200 |
| 2022-12-09 | $11.58 | $11.72 | $11.55 | $11.57 | $11.57 | 1,360,000 |
| 2022-12-08 | $11.61 | $11.73 | $11.55 | $11.63 | $11.63 | 1,933,400 |
| 2022-12-07 | $11.69 | $11.69 | $11.55 | $11.61 | $11.61 | 1,656,580 |
| 2022-12-06 | $11.88 | $11.89 | $11.67 | $11.69 | $11.69 | 2,279,600 |
| 2022-12-05 | $11.82 | $11.84 | $11.71 | $11.82 | $11.82 | 2,184,610 |
| 2022-12-01 | $11.75 | $11.83 | $11.70 | $11.70 | $11.70 | 2,039,100 |
| 2022-11-30 | $11.73 | $11.79 | $11.63 | $11.70 | $11.70 | 2,301,670 |
| 2022-11-29 | $11.50 | $11.73 | $11.48 | $11.66 | $11.66 | 2,856,530 |
| 2022-11-28 | $11.57 | $11.57 | $11.35 | $11.48 | $11.48 | 1,645,500 |
| 2022-11-25 | $11.64 | $11.74 | $11.56 | $11.60 | $11.60 | 1,629,180 |
| 2022-11-24 | $11.61 | $11.77 | $11.55 | $11.64 | $11.64 | 2,419,680 |
| 2022-11-23 | $11.56 | $11.67 | $11.42 | $11.59 | $11.59 | 1,818,540 |
| 2022-11-22 | $11.59 | $11.69 | $11.45 | $11.54 | $11.54 | 1,781,980 |
| 2022-11-21 | $11.51 | $11.59 | $11.33 | $11.55 | $11.55 | 1,532,070 |
| 2022-11-18 | $11.65 | $11.68 | $11.44 | $11.47 | $11.47 | 2,007,440 |
| 2022-11-17 | $11.62 | $11.69 | $11.54 | $11.65 | $11.65 | 1,450,960 |
| 2022-11-16 | $11.71 | $11.79 | $11.62 | $11.64 | $11.64 | 1,338,620 |
| 2022-11-15 | $11.65 | $11.75 | $11.51 | $11.75 | $11.75 | 1,853,790 |
| 2022-11-14 | $11.66 | $11.83 | $11.60 | $11.65 | $11.65 | 2,124,260 |
| 2022-11-11 | $11.60 | $11.76 | $11.49 | $11.66 | $11.66 | 3,159,420 |
| 2022-11-10 | $11.47 | $11.50 | $11.37 | $11.43 | $11.43 | 1,841,840 |
| 2022-11-09 | $11.60 | $11.74 | $11.49 | $11.50 | $11.50 | 1,918,830 |
| 2022-11-08 | $11.60 | $11.60 | $11.42 | $11.60 | $11.60 | 1,947,060 |
| 2022-11-07 | $11.39 | $11.64 | $11.38 | $11.55 | $11.55 | 2,824,590 |
| 2022-11-04 | $11.28 | $11.50 | $11.18 | $11.43 | $11.43 | 3,033,450 |
| 2022-11-03 | $11.14 | $11.42 | $11.12 | $11.28 | $11.28 | 3,035,730 |
| 2022-11-02 | $11.10 | $11.29 | $11.10 | $11.19 | $11.19 | 2,797,120 |
| 2022-11-01 | $11.03 | $11.21 | $10.90 | $11.19 | $11.19 | 2,721,060 |
| 2022-10-31 | $10.70 | $11.04 | $10.70 | $10.95 | $10.95 | 2,185,140 |
| 2022-10-28 | $11.08 | $11.13 | $10.77 | $10.80 | $10.80 | 3,429,900 |
| 2022-10-27 | $11.13 | $11.23 | $11.05 | $11.12 | $11.12 | 3,144,280 |
| 2022-10-26 | $11.02 | $11.25 | $11.01 | $11.14 | $11.14 | 3,832,630 |
| 2022-10-25 | $10.92 | $11.21 | $10.88 | $11.11 | $11.11 | 5,279,080 |
| 2022-10-24 | $11.33 | $11.38 | $10.81 | $10.91 | $10.91 | 8,941,960 |
| 2022-10-21 | $12.24 | $12.24 | $11.40 | $11.42 | $11.42 | 13,654,560 |
| 2022-10-20 | $12.82 | $12.92 | $12.53 | $12.53 | $12.53 | 10,330,440 |
| 2022-10-19 | $13.78 | $14.04 | $13.60 | $13.92 | $13.92 | 4,006,260 |
| 2022-10-18 | $13.67 | $13.88 | $13.53 | $13.77 | $13.77 | 3,271,670 |
| 2022-10-17 | $13.03 | $13.70 | $13.01 | $13.67 | $13.67 | 4,789,730 |
| 2022-10-14 | $12.66 | $13.29 | $12.61 | $13.18 | $13.18 | 3,410,600 |
| 2022-10-13 | $12.29 | $12.66 | $12.19 | $12.58 | $12.58 | 2,382,900 |
| 2022-10-12 | $12.04 | $12.31 | $11.88 | $12.28 | $12.28 | 1,725,490 |
| 2022-10-11 | $12.13 | $12.13 | $11.80 | $12.05 | $12.05 | 1,499,040 |
| 2022-10-10 | $12.30 | $12.45 | $12.01 | $12.08 | $12.08 | 2,290,280 |
| 2022-09-30 | $12.37 | $12.49 | $12.01 | $12.18 | $12.18 | 3,444,600 |
| 2022-09-29 | $12.57 | $12.57 | $12.26 | $12.40 | $12.40 | 2,196,090 |
| 2022-09-28 | $12.73 | $12.78 | $12.38 | $12.40 | $12.40 | 2,077,760 |
| 2022-09-27 | $12.71 | $12.90 | $12.50 | $12.77 | $12.77 | 2,147,700 |
| 2022-09-26 | $12.60 | $12.95 | $12.52 | $12.58 | $12.58 | 2,751,920 |
| 2022-09-23 | $13.04 | $13.22 | $12.65 | $12.69 | $12.69 | 4,016,720 |
| 2022-09-22 | $13.11 | $13.28 | $12.96 | $13.00 | $13.00 | 2,031,800 |
| 2022-09-21 | $13.03 | $13.20 | $12.81 | $13.10 | $13.10 | 2,636,790 |
| 2022-09-20 | $13.21 | $13.47 | $13.00 | $13.07 | $13.07 | 2,151,600 |
| 2022-09-19 | $13.68 | $13.74 | $13.10 | $13.12 | $13.12 | 2,841,730 |
| 2022-09-16 | $14.04 | $14.06 | $13.48 | $13.60 | $13.60 | 2,874,000 |
| 2022-09-15 | $14.34 | $14.49 | $13.87 | $14.02 | $14.02 | 3,620,700 |
| 2022-09-14 | $14.20 | $14.33 | $14.02 | $14.32 | $14.32 | 3,099,100 |
| 2022-09-13 | $14.09 | $14.63 | $13.92 | $14.40 | $14.40 | 5,509,400 |
| 2022-09-12 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 0 |
| 2022-09-09 | $13.87 | $14.19 | $13.72 | $14.02 | $14.02 | 4,101,290 |
| 2022-09-08 | $13.81 | $14.15 | $13.53 | $13.86 | $13.86 | 4,113,300 |
| 2022-09-07 | $14.32 | $14.32 | $13.68 | $13.70 | $13.70 | 4,931,760 |
| 2022-09-06 | $13.76 | $14.01 | $13.51 | $13.84 | $13.84 | 3,341,880 |
| 2022-09-05 | $13.33 | $13.90 | $13.31 | $13.71 | $13.71 | 4,105,760 |
| 2022-09-02 | $13.00 | $13.35 | $12.95 | $13.31 | $13.31 | 2,562,670 |
| 2022-09-01 | $12.99 | $13.30 | $12.80 | $13.00 | $13.00 | 3,419,820 |
| 2022-08-31 | $13.57 | $13.57 | $12.85 | $12.93 | $12.93 | 3,657,790 |
| 2022-08-30 | $13.52 | $13.76 | $13.36 | $13.53 | $13.53 | 2,411,520 |
| 2022-08-29 | $13.25 | $13.54 | $12.90 | $13.52 | $13.52 | 2,375,850 |
| 2022-08-26 | $13.31 | $13.46 | $13.23 | $13.31 | $13.31 | 1,924,400 |
| 2022-08-25 | $13.33 | $13.70 | $13.21 | $13.39 | $13.39 | 2,490,070 |
| 2022-08-24 | $13.76 | $13.84 | $13.28 | $13.31 | $13.31 | 3,152,200 |
| 2022-08-23 | $13.80 | $13.86 | $13.67 | $13.77 | $13.77 | 2,088,350 |
| 2022-08-22 | $13.40 | $13.85 | $13.25 | $13.83 | $13.83 | 3,924,450 |
| 2022-08-19 | $13.51 | $13.63 | $13.40 | $13.40 | $13.40 | 2,013,100 |
| 2022-08-18 | $13.57 | $13.65 | $13.44 | $13.48 | $13.48 | 2,300,020 |
| 2022-08-17 | $13.88 | $13.95 | $13.58 | $13.63 | $13.63 | 2,613,800 |
| 2022-08-16 | $13.72 | $13.97 | $13.66 | $13.80 | $13.80 | 2,822,100 |
| 2022-08-15 | $13.48 | $13.82 | $13.39 | $13.70 | $13.70 | 3,640,980 |
| 2022-08-12 | $13.55 | $13.79 | $13.41 | $13.54 | $13.54 | 3,498,800 |
| 2022-08-11 | $13.65 | $13.79 | $13.51 | $13.54 | $13.54 | 3,051,930 |
| 2022-08-10 | $13.60 | $13.87 | $13.52 | $13.62 | $13.62 | 3,484,600 |
| 2022-08-09 | $13.54 | $13.93 | $13.50 | $13.74 | $13.74 | 3,658,080 |
| 2022-08-08 | $13.40 | $13.71 | $13.27 | $13.54 | $13.54 | 3,883,930 |
| 2022-08-05 | $13.44 | $13.51 | $13.21 | $13.35 | $13.35 | 3,592,400 |
| 2022-08-04 | $13.34 | $13.54 | $13.05 | $13.28 | $13.28 | 3,823,360 |
| 2022-08-03 | $13.50 | $13.78 | $13.05 | $13.28 | $13.28 | 5,968,800 |
| 2022-08-02 | $13.82 | $13.94 | $13.35 | $13.41 | $13.41 | 7,252,800 |
| 2022-08-01 | $14.01 | $14.33 | $13.67 | $14.02 | $14.02 | 9,822,400 |
| 2022-07-29 | $13.65 | $13.89 | $13.46 | $13.83 | $13.83 | 4,174,600 |
| 2022-07-28 | $13.60 | $13.65 | $13.43 | $13.55 | $13.55 | 1,998,800 |
| 2022-07-27 | $13.20 | $13.58 | $13.11 | $13.52 | $13.52 | 2,451,780 |
| 2022-07-26 | $12.91 | $13.38 | $12.91 | $13.24 | $13.24 | 2,944,800 |
| 2022-07-25 | $12.82 | $13.23 | $12.79 | $12.99 | $12.99 | 2,821,600 |
| 2022-07-22 | $12.82 | $12.89 | $12.46 | $12.86 | $12.86 | 2,206,800 |
| 2022-07-21 | $12.89 | $12.89 | $12.61 | $12.61 | $12.61 | 1,812,200 |
| 2022-07-20 | $12.98 | $12.98 | $12.76 | $12.89 | $12.89 | 1,525,260 |
| 2022-07-19 | $12.73 | $12.94 | $12.50 | $12.89 | $12.89 | 2,648,500 |
| 2022-07-18 | $12.19 | $12.80 | $12.17 | $12.70 | $12.70 | 3,226,390 |
| 2022-07-15 | $12.73 | $12.73 | $12.20 | $12.20 | $12.20 | 3,570,830 |
| 2022-07-14 | $13.35 | $13.38 | $12.59 | $12.74 | $12.74 | 5,379,100 |
| 2022-07-13 | $12.65 | $13.40 | $12.60 | $13.28 | $13.28 | 4,996,300 |
| 2022-07-12 | $12.38 | $12.77 | $12.25 | $12.65 | $12.65 | 4,280,780 |
| 2022-07-11 | $12.52 | $12.52 | $12.22 | $12.34 | $12.34 | 2,016,580 |
| 2022-07-08 | $12.50 | $12.63 | $12.40 | $12.51 | $12.51 | 1,888,500 |
| 2022-07-07 | $12.59 | $12.60 | $12.32 | $12.46 | $12.46 | 1,935,500 |
| 2022-07-06 | $12.68 | $12.78 | $12.26 | $12.48 | $12.48 | 3,915,950 |
| 2022-07-05 | $13.10 | $13.22 | $12.50 | $12.58 | $12.58 | 4,434,700 |
| 2022-07-04 | $13.64 | $13.85 | $13.14 | $13.22 | $13.06 | 3,335,800 |
| 2022-07-01 | $13.51 | $13.75 | $13.36 | $13.52 | $13.36 | 2,447,730 |
| 2022-06-30 | $13.38 | $13.54 | $13.28 | $13.38 | $13.22 | 2,653,300 |
| 2022-06-29 | $13.67 | $13.88 | $13.38 | $13.38 | $13.22 | 3,432,300 |
| 2022-06-28 | $13.99 | $14.00 | $13.61 | $13.75 | $13.59 | 4,534,700 |
| 2022-06-27 | $13.70 | $14.09 | $13.67 | $14.00 | $13.84 | 4,287,100 |
| 2022-06-24 | $13.91 | $13.95 | $13.53 | $13.60 | $13.44 | 3,654,890 |
| 2022-06-23 | $13.78 | $13.89 | $13.50 | $13.77 | $13.61 | 2,650,120 |
| 2022-06-22 | $14.00 | $14.04 | $13.60 | $13.80 | $13.64 | 3,326,500 |
| 2022-06-21 | $13.99 | $14.21 | $13.77 | $14.00 | $13.84 | 3,563,590 |
| 2022-06-20 | $13.97 | $14.21 | $13.89 | $13.91 | $13.75 | 4,736,150 |
| 2022-06-17 | $13.91 | $14.18 | $13.74 | $13.90 | $13.74 | 4,708,000 |
| 2022-06-16 | $14.40 | $14.40 | $13.82 | $14.02 | $13.85 | 5,517,200 |
| 2022-06-15 | $13.86 | $14.28 | $13.81 | $14.10 | $13.93 | 6,775,710 |
| 2022-06-14 | $13.67 | $13.98 | $13.30 | $13.87 | $13.71 | 5,162,210 |
| 2022-06-13 | $13.48 | $14.00 | $13.41 | $13.66 | $13.50 | 5,910,490 |
| 2022-06-10 | $13.03 | $13.87 | $12.83 | $13.50 | $13.34 | 5,434,580 |
| 2022-06-09 | $13.02 | $13.36 | $12.94 | $13.16 | $13.00 | 2,711,000 |
| 2022-06-08 | $13.01 | $13.55 | $12.82 | $13.09 | $12.94 | 4,034,860 |
| 2022-06-07 | $13.25 | $13.57 | $12.91 | $13.07 | $12.92 | 2,890,020 |
| 2022-06-06 | $13.02 | $13.32 | $12.88 | $13.23 | $13.07 | 2,860,800 |
| 2022-06-02 | $13.05 | $13.08 | $12.79 | $12.97 | $12.82 | 2,165,800 |
| 2022-06-01 | $12.92 | $13.09 | $12.60 | $13.05 | $12.90 | 3,177,580 |
| 2022-05-31 | $13.21 | $13.29 | $12.82 | $12.94 | $12.79 | 3,678,090 |
| 2022-05-30 | $13.21 | $13.54 | $13.00 | $13.25 | $13.09 | 5,453,500 |
| 2022-05-27 | $12.93 | $13.32 | $12.74 | $13.19 | $13.03 | 4,163,200 |
| 2022-05-26 | $13.04 | $13.27 | $12.62 | $12.95 | $12.80 | 4,636,370 |
| 2022-05-25 | $12.89 | $12.97 | $12.53 | $12.79 | $12.64 | 5,334,970 |
| 2022-05-24 | $14.11 | $14.15 | $12.61 | $13.02 | $12.87 | 7,384,860 |
| 2022-05-23 | $14.22 | $14.30 | $13.84 | $13.92 | $13.76 | 4,384,200 |
| 2022-05-20 | $14.45 | $14.55 | $14.01 | $14.24 | $14.07 | 2,215,260 |
| 2022-05-19 | $14.21 | $14.57 | $14.00 | $14.45 | $14.28 | 3,064,550 |
| 2022-05-18 | $14.67 | $14.68 | $14.20 | $14.33 | $14.16 | 2,933,730 |
| 2022-05-17 | $14.91 | $14.91 | $14.45 | $14.55 | $14.38 | 3,823,200 |
| 2022-05-16 | $14.95 | $14.98 | $14.67 | $14.84 | $14.67 | 2,695,800 |
| 2022-05-13 | $15.16 | $15.23 | $14.74 | $14.91 | $14.73 | 3,018,100 |
| 2022-05-12 | $14.93 | $15.27 | $14.55 | $15.03 | $14.85 | 5,134,250 |
| 2022-05-11 | $14.94 | $15.30 | $14.63 | $14.67 | $14.50 | 6,474,900 |
| 2022-05-10 | $14.10 | $15.15 | $14.10 | $14.95 | $14.77 | 6,500,550 |
| 2022-05-09 | $14.38 | $14.60 | $13.90 | $14.46 | $14.29 | 6,524,310 |
| 2022-05-06 | $13.36 | $14.46 | $13.36 | $13.93 | $13.77 | 7,119,770 |
| 2022-05-05 | $13.31 | $14.31 | $13.31 | $13.93 | $13.77 | 11,915,130 |
| 2022-05-04 | $13.48 | $13.48 | $13.48 | $13.48 | $13.32 | 0 |
| 2022-05-03 | $13.48 | $13.48 | $13.48 | $13.48 | $13.32 | 0 |
| 2022-04-29 | $13.10 | $13.64 | $12.86 | $13.48 | $13.32 | 9,746,300 |
| 2022-04-28 | $13.25 | $13.90 | $12.80 | $13.47 | $13.31 | 16,455,110 |
| 2022-04-27 | $12.34 | $13.53 | $12.34 | $13.53 | $13.37 | 15,786,900 |
| 2022-04-26 | $13.00 | $13.50 | $12.05 | $12.30 | $12.16 | 16,473,180 |
| 2022-04-25 | $11.27 | $12.80 | $11.22 | $12.80 | $12.65 | 15,138,130 |
| 2022-04-22 | $10.58 | $11.64 | $10.50 | $11.64 | $11.50 | 8,581,050 |
| 2022-04-21 | $11.37 | $11.49 | $10.55 | $10.58 | $10.46 | 7,540,350 |
| 2022-04-20 | $11.72 | $11.76 | $11.35 | $11.53 | $11.39 | 4,300,800 |
| 2022-04-19 | $12.25 | $12.26 | $11.35 | $11.67 | $11.53 | 11,055,320 |
| 2022-04-18 | $12.80 | $13.45 | $12.61 | $12.61 | $12.46 | 9,941,590 |
| 2022-04-15 | $15.95 | $16.05 | $14.01 | $14.01 | $13.84 | 16,572,510 |
| 2022-04-14 | $14.33 | $15.57 | $14.33 | $15.57 | $15.39 | 17,133,080 |
| 2022-04-13 | $14.62 | $14.73 | $14.01 | $14.15 | $13.98 | 2,397,600 |
| 2022-04-12 | $14.58 | $15.08 | $14.22 | $14.77 | $14.60 | 4,926,500 |
| 2022-04-11 | $14.40 | $14.93 | $14.05 | $14.79 | $14.62 | 4,484,180 |
| 2022-04-08 | $13.72 | $14.40 | $13.50 | $14.40 | $14.23 | 3,353,060 |
| 2022-04-07 | $13.89 | $14.28 | $13.53 | $13.68 | $13.52 | 2,245,000 |
| 2022-04-06 | $13.81 | $13.99 | $13.60 | $13.93 | $13.77 | 1,639,060 |
| 2022-04-05 | $13.75 | $13.75 | $13.75 | $13.75 | $13.59 | 0 |
| 2022-04-04 | $13.75 | $13.75 | $13.75 | $13.75 | $13.59 | 0 |
| 2022-04-01 | $14.15 | $14.19 | $13.72 | $13.75 | $13.59 | 1,887,000 |
| 2022-03-31 | $14.30 | $14.79 | $14.05 | $14.22 | $14.05 | 3,663,750 |
| 2022-03-30 | $13.25 | $14.20 | $13.25 | $13.99 | $13.83 | 2,996,130 |
| 2022-03-29 | $13.51 | $13.56 | $13.15 | $13.23 | $13.07 | 1,373,560 |
| 2022-03-28 | $13.68 | $13.74 | $12.97 | $13.58 | $13.42 | 2,943,320 |
| 2022-03-25 | $13.36 | $13.75 | $13.27 | $13.55 | $13.39 | 3,026,580 |
| 2022-03-24 | $13.25 | $13.42 | $13.01 | $13.35 | $13.19 | 3,675,800 |
| 2022-03-23 | $14.70 | $14.70 | $13.25 | $13.49 | $13.33 | 9,736,200 |
| 2022-03-22 | $14.95 | $15.08 | $14.51 | $14.59 | $14.42 | 1,738,200 |
| 2022-03-21 | $14.85 | $15.17 | $14.61 | $15.13 | $14.95 | 2,857,120 |
| 2022-03-18 | $14.43 | $15.00 | $14.25 | $14.71 | $14.54 | 1,964,590 |
| 2022-03-17 | $14.58 | $14.80 | $14.17 | $14.45 | $14.28 | 2,709,320 |
| 2022-03-16 | $14.72 | $14.72 | $13.58 | $14.63 | $14.46 | 3,152,230 |
| 2022-03-15 | $15.02 | $15.11 | $14.06 | $14.80 | $14.63 | 5,487,560 |
| 2022-03-14 | $15.25 | $15.79 | $14.96 | $15.12 | $14.94 | 5,225,000 |
| 2022-03-11 | $15.81 | $15.81 | $14.89 | $15.30 | $15.12 | 3,424,800 |
| 2022-03-10 | $15.08 | $16.09 | $15.01 | $15.76 | $15.57 | 4,735,820 |
| 2022-03-09 | $15.18 | $15.29 | $14.04 | $14.97 | $14.79 | 3,225,700 |
| 2022-03-08 | $15.21 | $15.60 | $14.95 | $15.22 | $15.04 | 2,770,520 |
| 2022-03-07 | $15.58 | $15.65 | $14.90 | $15.15 | $14.97 | 3,013,700 |
| 2022-03-04 | $15.82 | $15.86 | $14.60 | $15.72 | $15.53 | 7,070,870 |
| 2022-03-03 | $15.74 | $16.05 | $15.50 | $16.00 | $15.81 | 2,276,160 |
| 2022-03-02 | $15.40 | $15.85 | $15.29 | $15.75 | $15.56 | 1,799,140 |
| 2022-03-01 | $15.40 | $15.69 | $15.20 | $15.61 | $15.43 | 1,851,800 |
| 2022-02-28 | $15.78 | $15.78 | $15.30 | $15.44 | $15.26 | 2,696,590 |
| 2022-02-25 | $16.17 | $16.17 | $15.60 | $15.72 | $15.53 | 2,282,260 |
| 2022-02-24 | $16.39 | $16.52 | $15.63 | $16.02 | $15.83 | 3,293,070 |
| 2022-02-23 | $16.55 | $17.39 | $16.19 | $16.39 | $16.20 | 6,402,070 |
| 2022-02-22 | $17.28 | $17.47 | $16.92 | $16.96 | $16.76 | 2,914,420 |
| 2022-02-21 | $16.93 | $17.80 | $16.82 | $17.53 | $17.32 | 3,674,200 |
| 2022-02-18 | $17.20 | $17.20 | $16.80 | $17.01 | $16.81 | 1,845,000 |
| 2022-02-17 | $17.01 | $17.41 | $16.60 | $17.18 | $16.98 | 4,376,280 |
| 2022-02-16 | $16.24 | $17.49 | $16.01 | $17.19 | $16.99 | 7,588,820 |
| 2022-02-15 | $16.16 | $16.38 | $15.81 | $16.29 | $16.10 | 3,202,600 |
| 2022-02-14 | $15.62 | $16.70 | $15.62 | $16.25 | $16.06 | 6,183,320 |
| 2022-02-11 | $15.87 | $16.16 | $15.30 | $15.79 | $15.60 | 6,036,670 |
| 2022-02-10 | $16.90 | $17.50 | $15.77 | $15.95 | $15.76 | 14,437,750 |
| 2022-02-09 | $15.81 | $16.27 | $15.66 | $15.95 | $15.76 | 5,710,780 |
| 2022-02-08 | $15.45 | $16.18 | $15.10 | $15.99 | $15.80 | 8,772,650 |
| 2022-02-07 | $14.28 | $15.46 | $14.15 | $15.29 | $15.11 | 5,689,090 |
| 2022-02-04 | $14.49 | $14.49 | $14.49 | $14.49 | $14.32 | 0 |
| 2022-02-03 | $14.49 | $14.49 | $14.49 | $14.49 | $14.32 | 0 |
| 2022-02-02 | $14.49 | $14.49 | $14.49 | $14.49 | $14.32 | 0 |
| 2022-02-01 | $14.49 | $14.49 | $14.49 | $14.49 | $14.32 | 0 |
| 2022-01-28 | $14.50 | $15.24 | $14.39 | $14.49 | $14.32 | 3,940,090 |
| 2022-01-27 | $15.57 | $15.67 | $14.63 | $14.64 | $14.47 | 4,459,110 |
| 2022-01-26 | $14.86 | $15.80 | $14.86 | $15.12 | $14.94 | 6,308,510 |
| 2022-01-25 | $15.98 | $16.55 | $15.00 | $15.10 | $14.92 | 8,776,410 |
| 2022-01-24 | $16.50 | $16.51 | $15.82 | $15.97 | $15.78 | 4,288,680 |
| 2022-01-21 | $16.38 | $16.95 | $16.04 | $16.19 | $16.00 | 5,103,480 |
| 2022-01-20 | $16.02 | $16.84 | $15.95 | $16.30 | $16.11 | 6,619,160 |
| 2022-01-19 | $16.40 | $16.89 | $16.11 | $16.41 | $16.22 | 7,567,210 |
| 2022-01-18 | $15.79 | $16.60 | $15.49 | $16.33 | $16.14 | 10,288,700 |
| 2022-01-17 | $14.54 | $15.85 | $14.21 | $15.61 | $15.43 | 11,755,950 |
| 2022-01-14 | $15.02 | $15.28 | $14.27 | $14.75 | $14.58 | 11,893,200 |
| 2022-01-13 | $15.50 | $15.78 | $15.12 | $15.16 | $14.98 | 8,893,860 |
| 2022-01-12 | $14.75 | $16.00 | $14.50 | $15.75 | $15.56 | 17,060,470 |
| 2022-01-11 | $15.29 | $16.16 | $14.70 | $15.01 | $14.83 | 24,569,990 |
| 2022-01-10 | $14.01 | $15.79 | $13.91 | $14.83 | $14.66 | 25,575,980 |
| 2022-01-07 | $14.00 | $14.42 | $14.00 | $14.42 | $14.25 | 22,045,850 |
| 2022-01-06 | $12.68 | $13.23 | $12.58 | $13.11 | $12.96 | 5,813,630 |
| 2022-01-05 | $12.87 | $12.95 | $12.57 | $12.65 | $12.50 | 2,009,740 |
| 2022-01-04 | $12.74 | $12.92 | $12.61 | $12.86 | $12.71 | 2,177,220 |
| 2022-01-03 | $12.70 | $12.70 | $12.70 | $12.70 | $12.55 | 0 |
| 2021-12-31 | $12.81 | $12.84 | $12.67 | $12.70 | $12.55 | 1,185,890 |
| 2021-12-30 | $12.70 | $12.79 | $12.68 | $12.77 | $12.62 | 1,289,230 |
| 2021-12-29 | $12.70 | $12.85 | $12.60 | $12.71 | $12.56 | 1,525,040 |
| 2021-12-28 | $12.79 | $12.80 | $12.56 | $12.69 | $12.54 | 1,290,620 |
| 2021-12-27 | $12.59 | $12.78 | $12.42 | $12.72 | $12.57 | 1,532,040 |
| 2021-12-24 | $12.62 | $12.68 | $12.44 | $12.50 | $12.35 | 1,273,970 |
| 2021-12-23 | $12.74 | $12.80 | $12.64 | $12.66 | $12.51 | 1,440,700 |
| 2021-12-22 | $12.78 | $12.86 | $12.60 | $12.81 | $12.66 | 2,167,740 |
| 2021-12-21 | $12.59 | $12.77 | $12.50 | $12.75 | $12.60 | 2,847,290 |
| 2021-12-20 | $12.50 | $12.76 | $12.38 | $12.58 | $12.43 | 3,240,280 |
| 2021-12-17 | $12.40 | $12.56 | $12.30 | $12.52 | $12.37 | 1,895,710 |
| 2021-12-16 | $12.45 | $12.49 | $12.27 | $12.45 | $12.30 | 2,128,860 |
| 2021-12-15 | $12.55 | $12.78 | $12.39 | $12.40 | $12.25 | 3,943,150 |
| 2021-12-14 | $12.55 | $12.78 | $12.38 | $12.65 | $12.50 | 3,196,930 |
| 2021-12-13 | $12.28 | $13.31 | $12.28 | $12.62 | $12.47 | 6,094,760 |
| 2021-12-07 | $12.10 | $12.30 | $12.06 | $12.30 | $12.16 | 1,470,400 |
| 2021-12-06 | $12.38 | $12.40 | $12.00 | $12.05 | $11.91 | 1,888,130 |
| 2021-12-03 | $12.37 | $12.37 | $12.37 | $12.37 | $12.22 | 1,907,930 |
| 2021-12-02 | $12.57 | $12.57 | $12.57 | $12.57 | $12.42 | 1,831,150 |
| 2021-12-01 | $12.70 | $12.83 | $12.66 | $12.81 | $12.66 | 1,395,520 |
| 2021-11-30 | $12.63 | $12.90 | $12.62 | $12.68 | $12.53 | 1,827,400 |
| 2021-11-29 | $12.52 | $12.69 | $12.50 | $12.62 | $12.47 | 1,365,400 |
| 2021-11-26 | $12.66 | $12.86 | $12.53 | $12.78 | $12.63 | 2,219,430 |
| 2021-11-25 | $12.86 | $12.91 | $12.60 | $12.68 | $12.53 | 1,893,260 |
| 2021-11-24 | $12.81 | $12.97 | $12.73 | $12.85 | $12.70 | 1,854,650 |
| 2021-11-23 | $13.17 | $13.18 | $12.82 | $12.86 | $12.71 | 3,199,740 |
| 2021-11-22 | $12.91 | $13.20 | $12.85 | $13.04 | $12.89 | 3,408,850 |
| 2021-11-19 | $12.80 | $12.97 | $12.66 | $12.93 | $12.78 | 3,438,660 |
| 2021-11-18 | $12.65 | $12.80 | $12.51 | $12.80 | $12.65 | 3,105,420 |
| 2021-11-17 | $12.66 | $12.95 | $12.53 | $12.65 | $12.50 | 3,675,170 |
| 2021-11-16 | $12.41 | $12.75 | $12.29 | $12.53 | $12.38 | 3,178,300 |
| 2021-11-15 | $12.38 | $12.48 | $12.31 | $12.44 | $12.29 | 2,223,100 |
| 2021-11-12 | $12.21 | $12.66 | $12.09 | $12.45 | $12.30 | 4,477,750 |
| 2021-11-11 | $12.29 | $12.32 | $12.15 | $12.23 | $12.09 | 1,542,320 |
| 2021-11-10 | $12.50 | $12.50 | $11.99 | $12.22 | $12.08 | 4,696,120 |
| 2021-11-09 | $12.46 | $12.89 | $12.41 | $12.50 | $12.35 | 6,458,140 |
| 2021-11-08 | $12.38 | $12.53 | $12.26 | $12.49 | $12.34 | 2,600,950 |
| 2021-11-05 | $12.37 | $12.37 | $12.37 | $12.37 | $12.22 | 2,035,600 |
| 2021-11-04 | $12.26 | $12.50 | $12.16 | $12.37 | $12.22 | 2,150,520 |
| 2021-11-03 | $12.26 | $12.57 | $12.14 | $12.26 | $12.12 | 1,625,900 |
| 2021-11-02 | $12.53 | $12.67 | $12.20 | $12.23 | $12.09 | 3,062,650 |
| 2021-11-01 | $11.93 | $13.02 | $11.73 | $12.50 | $12.35 | 7,285,570 |
| 2021-10-29 | $12.34 | $12.75 | $11.89 | $12.40 | $12.25 | 3,539,200 |
| 2021-10-28 | $12.58 | $12.64 | $12.33 | $12.35 | $12.20 | 1,857,100 |
| 2021-10-27 | $12.15 | $12.55 | $12.06 | $12.55 | $12.40 | 3,519,920 |
| 2021-10-26 | $12.29 | $12.38 | $12.10 | $12.15 | $12.01 | 1,840,820 |
| 2021-10-25 | $12.47 | $12.53 | $12.22 | $12.40 | $12.25 | 1,836,900 |
| 2021-10-22 | $12.50 | $12.80 | $12.31 | $12.52 | $12.37 | 4,462,880 |
| 2021-10-21 | $12.18 | $12.42 | $12.16 | $12.41 | $12.26 | 3,342,270 |
| 2021-10-20 | $12.37 | $12.38 | $12.14 | $12.22 | $12.08 | 2,857,700 |
| 2021-10-19 | $12.29 | $12.51 | $12.16 | $12.44 | $12.29 | 3,509,250 |
| 2021-10-18 | $12.11 | $12.38 | $12.04 | $12.29 | $12.15 | 2,578,570 |
| 2021-10-15 | $12.08 | $12.21 | $11.92 | $12.11 | $11.97 | 1,686,900 |
| 2021-10-14 | $12.05 | $12.14 | $11.92 | $12.09 | $11.95 | 2,265,750 |
| 2021-10-13 | $11.82 | $12.06 | $11.81 | $11.99 | $11.85 | 1,281,030 |
| 2021-10-12 | $11.98 | $12.02 | $11.75 | $11.90 | $11.76 | 1,628,500 |
| 2021-10-11 | $12.00 | $12.09 | $11.90 | $12.04 | $11.90 | 1,689,110 |
| 2021-10-08 | $11.50 | $12.08 | $11.50 | $12.00 | $11.86 | 3,318,750 |
| 2021-10-07 | $11.52 | $11.52 | $11.52 | $11.52 | $11.38 | 0 |
| 2021-10-06 | $11.52 | $11.52 | $11.52 | $11.52 | $11.38 | 0 |
| 2021-09-30 | $11.38 | $11.58 | $11.36 | $11.52 | $11.38 | 1,060,200 |
| 2021-09-29 | $11.74 | $11.80 | $11.33 | $11.38 | $11.25 | 1,726,700 |
| 2021-09-28 | $11.77 | $11.87 | $11.65 | $11.81 | $11.67 | 1,135,180 |
| 2021-09-27 | $11.76 | $11.93 | $11.52 | $11.71 | $11.57 | 2,007,750 |
| 2021-09-24 | $12.01 | $12.03 | $11.75 | $11.76 | $11.62 | 2,094,130 |
| 2021-09-23 | $11.72 | $12.25 | $11.70 | $12.01 | $11.87 | 5,188,740 |
| 2021-09-22 | $11.56 | $11.73 | $11.49 | $11.69 | $11.55 | 1,374,450 |
| 2021-09-21 | $11.69 | $11.69 | $11.69 | $11.69 | $11.55 | 0 |
| 2021-09-20 | $11.69 | $11.69 | $11.69 | $11.69 | $11.55 | 0 |
| 2021-09-17 | $11.73 | $11.82 | $11.45 | $11.69 | $11.55 | 2,340,930 |
| 2021-09-16 | $11.65 | $11.83 | $11.58 | $11.76 | $11.62 | 2,591,450 |
| 2021-09-15 | $11.66 | $11.67 | $11.52 | $11.58 | $11.44 | 1,090,320 |
| 2021-09-14 | $11.80 | $11.87 | $11.53 | $11.56 | $11.42 | 1,861,360 |
| 2021-09-13 | $11.63 | $11.77 | $11.58 | $11.77 | $11.63 | 1,593,160 |
| 2021-09-10 | $11.77 | $11.86 | $11.61 | $11.63 | $11.49 | 2,240,360 |
| 2021-09-09 | $11.76 | $11.87 | $11.67 | $11.82 | $11.68 | 2,064,100 |
| 2021-09-08 | $11.81 | $11.86 | $11.72 | $11.78 | $11.64 | 2,007,750 |
| 2021-09-07 | $11.63 | $11.88 | $11.63 | $11.83 | $11.69 | 2,440,380 |
| 2021-09-06 | $11.66 | $11.71 | $11.45 | $11.68 | $11.54 | 1,910,700 |
| 2021-09-03 | $11.59 | $11.71 | $11.54 | $11.62 | $11.48 | 2,344,420 |
| 2021-09-02 | $11.48 | $11.62 | $11.37 | $11.60 | $11.46 | 2,312,450 |
| 2021-09-01 | $11.34 | $11.54 | $11.29 | $11.45 | $11.32 | 1,953,880 |
| 2021-08-31 | $11.32 | $11.41 | $11.23 | $11.35 | $11.22 | 1,292,580 |
| 2021-08-30 | $11.38 | $11.58 | $11.27 | $11.33 | $11.20 | 1,795,540 |
| 2021-08-27 | $11.31 | $11.43 | $11.17 | $11.42 | $11.29 | 1,760,870 |
| 2021-08-26 | $11.40 | $11.43 | $11.32 | $11.32 | $11.19 | 1,427,450 |
| 2021-08-25 | $11.48 | $11.53 | $11.28 | $11.40 | $11.27 | 2,191,410 |
| 2021-08-24 | $11.38 | $11.50 | $11.34 | $11.48 | $11.34 | 1,683,760 |
| 2021-08-23 | $11.22 | $11.43 | $11.17 | $11.38 | $11.25 | 1,893,440 |
| 2021-08-20 | $11.11 | $11.42 | $11.10 | $11.23 | $11.10 | 1,376,200 |
| 2021-08-19 | $11.36 | $11.38 | $11.20 | $11.23 | $11.10 | 1,853,200 |
| 2021-08-18 | $11.43 | $11.57 | $11.30 | $11.38 | $11.25 | 3,333,830 |
| 2021-08-17 | $12.00 | $12.06 | $11.36 | $11.43 | $11.30 | 6,259,800 |
| 2021-08-16 | $12.28 | $12.47 | $12.11 | $12.31 | $12.16 | 2,827,690 |
| 2021-08-13 | $12.28 | $12.35 | $12.14 | $12.28 | $12.14 | 2,411,200 |
| 2021-08-12 | $12.15 | $12.35 | $12.06 | $12.31 | $12.16 | 3,493,130 |
| 2021-08-11 | $12.16 | $12.23 | $12.08 | $12.14 | $12.00 | 2,715,730 |
| 2021-08-10 | $12.15 | $12.24 | $12.04 | $12.18 | $12.04 | 3,072,140 |
| 2021-08-09 | $11.68 | $12.14 | $11.67 | $12.14 | $12.00 | 3,521,680 |
| 2021-08-06 | $11.85 | $11.86 | $11.55 | $11.76 | $11.62 | 2,324,180 |
| 2021-08-05 | $12.05 | $12.05 | $11.79 | $11.85 | $11.71 | 2,130,540 |
| 2021-08-04 | $11.95 | $12.01 | $11.85 | $11.98 | $11.84 | 2,034,800 |
| 2021-08-03 | $12.09 | $12.15 | $11.90 | $11.96 | $11.82 | 2,435,950 |
| 2021-08-02 | $11.91 | $12.15 | $11.88 | $12.09 | $11.95 | 3,037,760 |
| 2021-07-30 | $11.68 | $11.85 | $11.48 | $11.84 | $11.70 | 2,922,270 |
| 2021-07-29 | $11.69 | $11.81 | $11.62 | $11.73 | $11.59 | 2,656,590 |
| 2021-07-28 | $11.79 | $11.86 | $11.41 | $11.60 | $11.46 | 3,626,610 |
| 2021-07-27 | $12.40 | $12.40 | $11.91 | $11.91 | $11.77 | 4,851,050 |
| 2021-07-26 | $12.02 | $12.57 | $11.84 | $12.50 | $12.35 | 7,252,140 |
| 2021-07-23 | $12.09 | $12.26 | $12.01 | $12.01 | $11.87 | 5,843,290 |
| 2021-07-22 | $12.49 | $12.60 | $12.07 | $12.20 | $12.06 | 8,803,340 |
| 2021-07-21 | $12.91 | $13.58 | $12.41 | $12.49 | $12.34 | 14,163,910 |
| 2021-07-20 | $12.16 | $12.68 | $11.81 | $12.41 | $12.26 | 15,034,640 |
| 2021-07-19 | $11.35 | $12.05 | $11.25 | $12.05 | $11.91 | 6,088,930 |
| 2021-07-16 | $10.95 | $11.04 | $10.90 | $10.95 | $10.82 | 791,820 |
| 2021-07-15 | $11.06 | $11.06 | $10.84 | $10.99 | $10.86 | 1,256,600 |
| 2021-07-14 | $11.21 | $11.22 | $11.06 | $11.06 | $10.93 | 1,371,700 |
| 2021-07-13 | $10.98 | $11.22 | $10.94 | $11.21 | $11.08 | 2,206,880 |
| 2021-07-12 | $10.89 | $11.02 | $10.85 | $11.02 | $10.89 | 1,835,090 |
| 2021-07-08 | $10.92 | $10.98 | $10.76 | $10.76 | $10.63 | 1,490,930 |
| 2021-07-07 | $10.94 | $11.10 | $10.91 | $10.93 | $10.80 | 1,637,400 |
| 2021-07-06 | $10.84 | $10.93 | $10.82 | $10.92 | $10.79 | 888,500 |
| 2021-07-05 | $10.73 | $10.87 | $10.73 | $10.87 | $10.74 | 1,039,300 |
| 2021-07-02 | $11.05 | $11.08 | $10.72 | $10.76 | $10.63 | 2,466,750 |
| 2021-07-01 | $11.23 | $11.23 | $11.07 | $11.08 | $10.95 | 1,398,180 |
| 2021-06-30 | $11.25 | $11.30 | $11.19 | $11.23 | $11.10 | 1,107,330 |
| 2021-06-29 | $11.37 | $11.40 | $11.23 | $11.24 | $11.11 | 1,264,800 |
| 2021-06-28 | $11.32 | $11.42 | $11.32 | $11.37 | $11.24 | 1,113,720 |
| 2021-06-25 | $11.23 | $11.35 | $11.22 | $11.32 | $11.19 | 1,098,210 |
| 2021-06-24 | $11.33 | $11.35 | $11.25 | $11.26 | $11.13 | 1,468,990 |
| 2021-06-23 | $11.38 | $11.41 | $11.34 | $11.35 | $11.22 | 963,150 |
| 2021-06-22 | $11.36 | $11.45 | $11.36 | $11.40 | $11.27 | 1,016,850 |
| 2021-06-21 | $11.28 | $11.37 | $11.15 | $11.37 | $11.24 | 1,292,560 |
| 2021-06-18 | $11.27 | $11.31 | $11.11 | $11.30 | $11.17 | 1,600,930 |
| 2021-06-17 | $11.45 | $11.55 | $11.24 | $11.29 | $11.16 | 1,703,600 |
| 2021-06-16 | $11.55 | $11.59 | $11.42 | $11.45 | $11.32 | 1,276,790 |
| 2021-06-15 | $11.70 | $11.76 | $11.48 | $11.54 | $11.40 | 1,812,510 |
| 2021-06-14 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2021-06-11 | $11.68 | $11.81 | $11.61 | $11.62 | $11.48 | 1,956,800 |
| 2021-06-10 | $11.57 | $11.78 | $11.55 | $11.76 | $11.62 | 3,001,840 |
| 2021-06-09 | $11.39 | $11.61 | $11.32 | $11.57 | $11.43 | 1,848,550 |
| 2021-06-08 | $11.51 | $11.51 | $11.32 | $11.44 | $11.31 | 1,391,210 |
| 2021-06-07 | $11.44 | $11.53 | $11.44 | $11.51 | $11.37 | 1,197,360 |
| 2021-06-04 | $11.56 | $11.59 | $11.40 | $11.44 | $11.31 | 1,827,060 |
| 2021-06-03 | $11.64 | $11.69 | $11.57 | $11.57 | $11.43 | 1,893,200 |
| 2021-06-02 | $11.70 | $11.76 | $11.54 | $11.63 | $11.49 | 2,079,090 |
| 2021-06-01 | $11.57 | $11.71 | $11.47 | $11.68 | $11.54 | 2,138,350 |
| 2021-05-31 | $11.49 | $11.60 | $11.43 | $11.59 | $11.45 | 1,611,440 |
| 2021-05-28 | $11.69 | $11.79 | $11.47 | $11.50 | $11.36 | 2,847,290 |
| 2021-05-27 | $11.37 | $11.77 | $11.34 | $11.69 | $11.55 | 3,927,200 |
| 2021-05-26 | $11.26 | $11.42 | $11.22 | $11.38 | $11.25 | 1,995,700 |
| 2021-05-25 | $11.28 | $11.30 | $11.18 | $11.25 | $11.12 | 1,719,000 |
| 2021-05-24 | $11.20 | $11.41 | $11.00 | $11.24 | $11.11 | 1,560,540 |
| 2021-05-21 | $11.20 | $11.28 | $11.15 | $11.18 | $11.05 | 1,577,900 |
| 2021-05-20 | $11.59 | $11.59 | $11.16 | $11.20 | $11.07 | 3,497,480 |
| 2021-05-19 | $11.68 | $12.03 | $11.51 | $11.92 | $11.41 | 4,365,960 |
| 2021-05-18 | $11.73 | $11.76 | $11.62 | $11.68 | $11.18 | 2,002,880 |
| 2021-05-17 | $11.89 | $11.93 | $11.70 | $11.75 | $11.25 | 2,474,440 |
| 2021-05-14 | $11.80 | $11.95 | $11.71 | $11.84 | $11.34 | 2,706,350 |
| 2021-05-13 | $11.82 | $11.90 | $11.71 | $11.76 | $11.26 | 1,983,090 |
| 2021-05-12 | $11.70 | $11.79 | $11.60 | $11.75 | $11.25 | 1,625,610 |
| 2021-05-11 | $11.58 | $11.79 | $11.47 | $11.74 | $11.24 | 2,327,780 |
| 2021-05-10 | $11.99 | $12.03 | $11.41 | $11.51 | $11.02 | 4,151,640 |
| 2021-05-07 | $11.97 | $12.10 | $11.91 | $11.99 | $11.48 | 2,037,000 |
| 2021-05-06 | $11.94 | $12.22 | $11.85 | $11.93 | $11.42 | 3,660,580 |
| 2021-05-05 | $11.93 | $11.93 | $11.93 | $11.93 | $11.42 | 0 |
| 2021-05-04 | $11.93 | $11.93 | $11.93 | $11.93 | $11.42 | 0 |
| 2021-04-30 | $12.01 | $12.08 | $11.78 | $11.93 | $11.42 | 4,261,420 |
| 2021-04-29 | $12.11 | $12.48 | $11.90 | $12.09 | $11.58 | 5,418,340 |
| 2021-04-28 | $13.00 | $13.25 | $12.10 | $12.12 | $11.60 | 9,972,480 |
| 2021-04-27 | $13.16 | $13.44 | $12.97 | $13.44 | $12.87 | 2,752,420 |
| 2021-04-26 | $13.42 | $13.42 | $13.15 | $13.20 | $12.64 | 2,411,650 |
| 2021-04-23 | $13.58 | $13.58 | $13.20 | $13.48 | $12.91 | 2,814,360 |
| 2021-04-22 | $13.30 | $13.66 | $13.30 | $13.59 | $13.01 | 3,523,030 |
| 2021-04-21 | $13.45 | $13.47 | $13.26 | $13.28 | $12.71 | 2,289,090 |
| 2021-04-20 | $13.60 | $13.75 | $13.47 | $13.48 | $12.91 | 3,003,800 |
| 2021-04-19 | $13.52 | $13.63 | $13.33 | $13.60 | $13.02 | 3,089,090 |
| 2021-04-16 | $13.45 | $13.62 | $13.36 | $13.52 | $12.94 | 2,322,260 |
| 2021-04-15 | $13.52 | $13.59 | $13.22 | $13.44 | $12.87 | 2,580,780 |
| 2021-04-14 | $13.47 | $13.69 | $13.45 | $13.54 | $12.96 | 2,281,750 |
| 2021-04-13 | $13.65 | $13.92 | $13.42 | $13.48 | $12.91 | 3,659,580 |
| 2021-04-12 | $14.73 | $14.73 | $13.74 | $13.81 | $13.22 | 4,846,330 |
| 2021-04-09 | $14.90 | $14.95 | $14.63 | $14.74 | $14.11 | 3,243,450 |
| 2021-04-08 | $15.16 | $15.30 | $14.86 | $14.88 | $14.25 | 2,915,830 |
| 2021-04-07 | $15.05 | $15.35 | $15.05 | $15.25 | $14.60 | 2,517,560 |
| 2021-04-06 | $14.87 | $15.34 | $14.75 | $15.12 | $14.48 | 3,199,680 |
| 2021-04-05 | $14.95 | $14.95 | $14.95 | $14.95 | $14.31 | 0 |
| 2021-04-02 | $14.90 | $15.04 | $14.76 | $14.95 | $14.31 | 2,136,750 |
| 2021-04-01 | $15.39 | $15.49 | $14.87 | $14.88 | $14.25 | 4,442,580 |
| 2021-03-31 | $15.11 | $15.44 | $14.86 | $15.40 | $14.74 | 3,767,130 |
| 2021-03-30 | $15.03 | $15.38 | $14.71 | $15.16 | $14.51 | 3,200,630 |
| 2021-03-29 | $15.32 | $15.35 | $15.01 | $15.14 | $14.50 | 2,908,140 |
| 2021-03-26 | $15.29 | $15.44 | $15.15 | $15.31 | $14.66 | 3,099,930 |
| 2021-03-25 | $15.31 | $15.47 | $15.03 | $15.27 | $14.62 | 2,858,430 |
| 2021-03-24 | $15.54 | $15.74 | $15.20 | $15.26 | $14.61 | 4,121,990 |
| 2021-03-23 | $16.08 | $16.15 | $15.62 | $15.76 | $15.09 | 4,321,830 |
| 2021-03-22 | $15.48 | $16.04 | $15.33 | $15.98 | $15.30 | 5,578,180 |
| 2021-03-19 | $15.25 | $15.77 | $15.16 | $15.50 | $14.84 | 4,857,330 |
| 2021-03-18 | $15.30 | $15.47 | $15.17 | $15.37 | $14.72 | 3,985,920 |
| 2021-03-17 | $15.02 | $15.40 | $15.01 | $15.37 | $14.72 | 4,844,530 |
| 2021-03-16 | $14.55 | $15.35 | $14.51 | $15.26 | $14.61 | 5,372,220 |
| 2021-03-15 | $14.41 | $14.77 | $14.34 | $14.60 | $13.98 | 2,998,760 |
| 2021-03-12 | $14.49 | $14.59 | $14.27 | $14.39 | $13.78 | 2,039,880 |
| 2021-03-11 | $14.23 | $14.48 | $13.92 | $14.41 | $13.80 | 2,733,940 |
| 2021-03-10 | $14.31 | $14.45 | $14.11 | $14.21 | $13.61 | 2,628,530 |
| 2021-03-09 | $14.74 | $14.87 | $14.14 | $14.15 | $13.55 | 5,030,690 |
| 2021-03-08 | $15.53 | $15.67 | $14.81 | $14.87 | $14.24 | 5,670,670 |
| 2021-03-05 | $15.30 | $15.67 | $15.25 | $15.50 | $14.84 | 4,056,870 |
| 2021-03-04 | $15.40 | $15.86 | $15.34 | $15.51 | $14.85 | 5,392,270 |
| 2021-03-03 | $15.41 | $15.60 | $15.18 | $15.54 | $14.88 | 4,410,680 |
| 2021-03-02 | $15.23 | $15.73 | $15.11 | $15.43 | $14.77 | 7,297,900 |
| 2021-03-01 | $15.00 | $15.32 | $14.82 | $15.21 | $14.56 | 5,358,320 |
| 2021-02-26 | $14.55 | $15.03 | $14.50 | $14.63 | $14.01 | 4,100,700 |
| 2021-02-25 | $15.23 | $15.27 | $14.57 | $14.74 | $14.11 | 4,597,020 |
| 2021-02-24 | $15.24 | $15.58 | $14.96 | $15.14 | $14.50 | 4,534,200 |
| 2021-02-23 | $15.54 | $15.58 | $15.11 | $15.24 | $14.59 | 4,604,330 |
| 2021-02-22 | $15.25 | $16.15 | $15.08 | $15.51 | $14.85 | 9,165,360 |
| 2021-02-19 | $15.13 | $15.36 | $14.91 | $15.30 | $14.65 | 7,368,130 |
| 2021-02-18 | $14.28 | $15.48 | $14.10 | $15.13 | $14.49 | 10,339,960 |
| 2021-02-17 | $14.10 | $14.10 | $14.10 | $14.10 | $13.50 | 0 |
| 2021-02-16 | $14.10 | $14.10 | $14.10 | $14.10 | $13.50 | 0 |
| 2021-02-15 | $14.10 | $14.10 | $14.10 | $14.10 | $13.50 | 0 |
| 2021-02-12 | $14.10 | $14.10 | $14.10 | $14.10 | $13.50 | 0 |
| 2021-02-11 | $14.10 | $14.10 | $14.10 | $14.10 | $13.50 | 0 |
| 2021-02-10 | $14.20 | $14.59 | $13.62 | $14.10 | $13.50 | 9,970,330 |
| 2021-02-09 | $14.00 | $14.33 | $13.33 | $14.25 | $13.64 | 11,013,280 |
| 2021-02-08 | $14.26 | $14.83 | $14.25 | $14.61 | $13.99 | 7,270,790 |
| 2021-02-05 | $15.40 | $15.49 | $14.32 | $14.32 | $13.71 | 10,420,290 |
| 2021-02-04 | $14.83 | $15.77 | $14.73 | $15.55 | $14.89 | 10,547,550 |
| 2021-02-03 | $14.79 | $15.44 | $14.78 | $15.00 | $14.36 | 8,468,270 |
| 2021-02-02 | $14.64 | $15.50 | $14.58 | $14.79 | $14.16 | 10,076,780 |
| 2021-02-01 | $13.80 | $14.81 | $13.50 | $14.66 | $14.04 | 9,622,800 |
| 2021-01-29 | $14.27 | $14.40 | $13.83 | $13.95 | $13.36 | 9,361,710 |
| 2021-01-28 | $13.98 | $14.86 | $13.90 | $14.56 | $13.94 | 20,012,320 |
| 2021-01-27 | $13.36 | $13.92 | $13.30 | $13.92 | $13.33 | 8,890,020 |
| 2021-01-26 | $12.62 | $12.97 | $12.51 | $12.65 | $12.11 | 3,244,870 |
| 2021-01-25 | $13.15 | $13.17 | $12.56 | $12.64 | $12.10 | 4,826,200 |
| 2021-01-22 | $13.27 | $13.33 | $12.84 | $13.11 | $12.55 | 3,384,430 |
| 2021-01-21 | $12.81 | $13.26 | $12.73 | $13.07 | $12.51 | 5,280,110 |
| 2021-01-20 | $12.83 | $12.83 | $12.53 | $12.67 | $12.13 | 3,328,450 |
| 2021-01-19 | $12.74 | $12.99 | $12.60 | $12.78 | $12.24 | 3,219,840 |
| 2021-01-18 | $12.76 | $12.92 | $12.61 | $12.72 | $12.18 | 3,660,020 |
| 2021-01-15 | $12.56 | $12.95 | $12.50 | $12.72 | $12.18 | 3,787,630 |
| 2021-01-14 | $12.41 | $12.69 | $12.33 | $12.50 | $11.97 | 4,444,610 |
| 2021-01-13 | $12.16 | $12.60 | $11.96 | $12.51 | $11.98 | 5,737,390 |
| 2021-01-12 | $11.70 | $12.35 | $11.66 | $12.12 | $11.60 | 4,355,040 |
| 2021-01-11 | $11.95 | $12.20 | $11.59 | $11.75 | $11.25 | 4,161,820 |
| 2021-01-08 | $11.99 | $12.12 | $11.66 | $11.95 | $11.44 | 3,181,010 |
| 2021-01-07 | $12.36 | $12.46 | $11.93 | $12.00 | $11.49 | 4,323,960 |
| 2021-01-06 | $12.61 | $12.78 | $12.36 | $12.48 | $11.95 | 3,889,100 |
| 2021-01-05 | $12.65 | $12.75 | $12.48 | $12.59 | $12.05 | 4,892,290 |
| 2021-01-04 | $12.57 | $12.88 | $12.33 | $12.79 | $12.25 | 8,551,690 |
| 2021-01-01 | $12.07 | $12.07 | $12.07 | $12.07 | $11.56 | 0 |
| 2020-12-31 | $11.59 | $12.35 | $11.52 | $12.07 | $11.56 | 6,409,450 |
| 2020-12-30 | $11.51 | $11.60 | $11.35 | $11.57 | $11.08 | 3,174,960 |
| 2020-12-29 | $11.47 | $11.85 | $11.46 | $11.53 | $11.04 | 4,830,240 |
| 2020-12-28 | $12.05 | $12.40 | $11.45 | $11.50 | $11.01 | 5,508,810 |
| 2020-12-25 | $11.85 | $12.02 | $11.73 | $11.94 | $11.43 | 2,120,900 |
| 2020-12-24 | $12.24 | $12.26 | $11.73 | $11.86 | $11.36 | 3,310,460 |
| 2020-12-23 | $12.28 | $12.33 | $12.05 | $12.10 | $11.59 | 2,669,900 |
| 2020-12-22 | $12.70 | $12.79 | $12.20 | $12.26 | $11.74 | 3,778,220 |
| 2020-12-21 | $12.91 | $12.92 | $12.60 | $12.81 | $12.26 | 2,291,400 |
| 2020-12-18 | $13.05 | $13.15 | $12.78 | $12.81 | $12.26 | 1,816,800 |
| 2020-12-17 | $13.02 | $13.07 | $12.71 | $13.05 | $12.49 | 1,708,890 |
| 2020-12-16 | $13.24 | $13.27 | $12.94 | $12.97 | $12.42 | 1,445,060 |
| 2020-12-15 | $13.11 | $13.27 | $13.08 | $13.15 | $12.59 | 1,548,300 |
| 2020-12-14 | $13.00 | $13.21 | $12.83 | $13.17 | $12.61 | 1,822,530 |
| 2020-12-11 | $13.37 | $13.43 | $12.93 | $13.11 | $12.55 | 2,859,820 |
| 2020-12-10 | $13.40 | $13.56 | $13.31 | $13.46 | $12.89 | 1,430,660 |
| 2020-12-09 | $13.66 | $13.66 | $13.31 | $13.33 | $12.76 | 1,834,800 |
| 2020-12-08 | $13.73 | $13.76 | $13.51 | $13.62 | $13.04 | 1,585,760 |
| 2020-12-07 | $13.98 | $13.98 | $13.69 | $13.74 | $13.16 | 1,892,930 |
| 2020-12-04 | $13.85 | $13.96 | $13.74 | $13.92 | $13.33 | 1,446,170 |
| 2020-12-03 | $13.95 | $13.95 | $13.70 | $13.84 | $13.25 | 1,700,370 |
| 2020-12-02 | $13.82 | $13.94 | $13.73 | $13.90 | $13.31 | 2,196,820 |
| 2020-12-01 | $13.76 | $14.04 | $13.76 | $13.94 | $13.35 | 2,376,050 |
| 2020-11-30 | $14.06 | $14.06 | $13.71 | $13.79 | $13.20 | 2,556,250 |
| 2020-11-27 | $14.12 | $14.16 | $13.81 | $14.00 | $13.40 | 1,994,940 |
| 2020-11-26 | $14.31 | $14.31 | $13.89 | $14.05 | $13.45 | 2,910,400 |
| 2020-11-25 | $14.72 | $14.73 | $14.31 | $14.33 | $13.72 | 2,645,940 |
| 2020-11-24 | $14.64 | $14.86 | $14.55 | $14.65 | $14.03 | 2,828,600 |
| 2020-11-23 | $14.82 | $14.82 | $14.45 | $14.69 | $14.06 | 3,899,000 |
| 2020-11-20 | $14.80 | $14.99 | $14.66 | $14.87 | $14.24 | 3,232,660 |
| 2020-11-19 | $14.83 | $14.92 | $14.60 | $14.74 | $14.11 | 3,701,590 |
| 2020-11-18 | $14.45 | $14.94 | $14.33 | $14.83 | $14.20 | 6,551,490 |
| 2020-11-17 | $14.03 | $14.60 | $14.00 | $14.42 | $13.81 | 7,243,210 |
| 2020-11-16 | $14.20 | $14.25 | $13.93 | $14.01 | $13.41 | 2,601,700 |
| 2020-11-13 | $14.00 | $14.28 | $13.50 | $14.06 | $13.46 | 4,187,540 |
| 2020-11-12 | $14.08 | $14.20 | $13.86 | $14.10 | $13.50 | 3,369,000 |
| 2020-11-11 | $14.09 | $14.36 | $14.05 | $14.07 | $13.47 | 3,728,710 |
| 2020-11-10 | $14.30 | $14.30 | $14.01 | $14.16 | $13.56 | 3,227,450 |
| 2020-11-09 | $14.05 | $14.28 | $14.05 | $14.17 | $13.57 | 5,242,880 |
| 2020-11-06 | $14.15 | $14.35 | $13.85 | $14.06 | $13.46 | 4,405,660 |
| 2020-11-05 | $13.93 | $14.29 | $13.89 | $14.14 | $13.54 | 4,964,280 |
| 2020-11-04 | $14.28 | $14.28 | $13.63 | $13.86 | $13.27 | 5,411,970 |
| 2020-11-03 | $14.62 | $14.76 | $14.00 | $14.15 | $13.55 | 8,266,620 |
| 2020-11-02 | $13.12 | $14.37 | $13.09 | $14.37 | $13.76 | 13,418,480 |
| 2020-10-30 | $14.47 | $14.72 | $13.02 | $13.06 | $12.50 | 15,839,390 |
| 2020-10-29 | $14.32 | $14.86 | $14.00 | $14.47 | $13.85 | 9,335,340 |
| 2020-10-28 | $16.30 | $16.30 | $14.92 | $14.92 | $14.29 | 10,806,010 |
| 2020-10-27 | $16.00 | $16.58 | $16.00 | $16.58 | $15.87 | 3,370,600 |
| 2020-10-26 | $15.81 | $16.14 | $15.73 | $16.11 | $15.42 | 2,558,430 |
| 2020-10-23 | $16.33 | $16.45 | $15.93 | $15.95 | $15.27 | 2,274,370 |
| 2020-10-22 | $16.10 | $16.54 | $15.88 | $16.29 | $15.60 | 2,182,330 |
| 2020-10-21 | $16.45 | $16.58 | $16.02 | $16.27 | $15.58 | 2,116,090 |
| 2020-10-20 | $16.36 | $16.53 | $15.96 | $16.53 | $15.83 | 1,926,180 |
| 2020-10-19 | $16.53 | $16.76 | $16.14 | $16.22 | $15.53 | 2,284,000 |
| 2020-10-16 | $16.80 | $16.80 | $16.36 | $16.55 | $15.85 | 1,878,100 |
| 2020-10-15 | $17.01 | $17.13 | $16.61 | $16.70 | $15.99 | 2,270,290 |
| 2020-10-14 | $17.23 | $17.23 | $16.81 | $16.96 | $16.24 | 2,660,650 |
| 2020-10-13 | $17.27 | $17.32 | $17.06 | $17.23 | $16.50 | 2,662,830 |
| 2020-10-12 | $16.73 | $17.29 | $16.46 | $17.21 | $16.48 | 4,817,740 |
| 2020-10-09 | $15.92 | $16.68 | $15.81 | $16.63 | $15.92 | 5,472,320 |
| 2020-10-08 | $15.68 | $15.68 | $15.68 | $15.68 | $15.01 | 0 |
| 2020-10-07 | $15.68 | $15.68 | $15.68 | $15.68 | $15.01 | 0 |
| 2020-10-06 | $15.68 | $15.68 | $15.68 | $15.68 | $15.01 | 0 |
| 2020-10-05 | $15.68 | $15.68 | $15.68 | $15.68 | $15.01 | 0 |
| 2020-10-02 | $15.68 | $15.68 | $15.68 | $15.68 | $15.01 | 0 |
| 2020-10-01 | $15.68 | $15.68 | $15.68 | $15.68 | $15.01 | 0 |
| 2020-09-30 | $16.49 | $16.49 | $15.52 | $15.68 | $15.01 | 5,608,970 |
| 2020-09-29 | $16.50 | $16.87 | $16.28 | $16.30 | $15.61 | 2,980,050 |
| 2020-09-28 | $16.81 | $16.86 | $16.30 | $16.35 | $15.65 | 2,309,430 |
| 2020-09-25 | $17.00 | $17.02 | $16.60 | $16.86 | $16.14 | 2,288,270 |
| 2020-09-24 | $17.04 | $17.20 | $16.80 | $16.89 | $16.17 | 2,545,800 |
| 2020-09-23 | $16.84 | $17.49 | $16.73 | $17.24 | $16.51 | 3,802,680 |
| 2020-09-22 | $17.20 | $17.44 | $16.71 | $16.80 | $16.09 | 2,895,470 |
| 2020-09-21 | $17.61 | $17.80 | $17.17 | $17.36 | $16.62 | 3,531,500 |
| 2020-09-18 | $16.86 | $17.30 | $16.66 | $17.29 | $16.55 | 4,149,070 |
| 2020-09-17 | $16.71 | $17.04 | $16.55 | $16.90 | $16.18 | 3,011,640 |
| 2020-09-16 | $16.78 | $17.16 | $16.50 | $16.73 | $16.02 | 3,249,000 |
| 2020-09-15 | $17.20 | $17.20 | $16.62 | $16.70 | $15.99 | 4,129,520 |
| 2020-09-14 | $16.48 | $17.44 | $16.39 | $17.09 | $16.36 | 6,766,650 |
| 2020-09-11 | $16.05 | $16.48 | $15.92 | $16.48 | $15.78 | 3,852,740 |
| 2020-09-10 | $16.59 | $16.80 | $15.92 | $16.07 | $15.39 | 4,128,960 |
| 2020-09-09 | $16.68 | $16.98 | $16.26 | $16.48 | $15.78 | 6,140,210 |
| 2020-09-08 | $17.98 | $18.03 | $17.00 | $17.02 | $16.30 | 9,631,180 |
| 2020-09-07 | $18.68 | $18.69 | $17.95 | $18.03 | $17.26 | 6,459,140 |
| 2020-09-04 | $17.91 | $18.86 | $17.60 | $18.68 | $17.89 | 8,236,030 |
| 2020-09-03 | $17.99 | $18.67 | $17.77 | $18.14 | $17.37 | 7,080,740 |
| 2020-09-02 | $18.25 | $18.89 | $17.91 | $18.00 | $17.23 | 6,657,210 |
| 2020-09-01 | $18.18 | $18.44 | $17.89 | $18.05 | $17.28 | 5,309,000 |
| 2020-08-31 | $18.15 | $18.88 | $18.15 | $18.34 | $17.56 | 7,615,890 |
| 2020-08-28 | $17.86 | $18.25 | $17.69 | $18.11 | $17.34 | 5,377,920 |
| 2020-08-27 | $18.08 | $18.30 | $17.68 | $18.02 | $17.25 | 6,921,130 |
| 2020-08-26 | $18.81 | $18.94 | $17.92 | $18.12 | $17.35 | 9,465,730 |
| 2020-08-25 | $19.44 | $19.45 | $18.45 | $18.48 | $17.69 | 11,649,330 |
| 2020-08-24 | $18.80 | $19.53 | $17.92 | $19.48 | $18.65 | 17,913,180 |
| 2020-08-21 | $19.05 | $20.26 | $18.65 | $19.20 | $18.38 | 21,054,350 |
| 2020-08-20 | $20.55 | $21.29 | $18.92 | $19.78 | $18.94 | 29,478,090 |
| 2020-08-19 | $18.67 | $19.71 | $18.65 | $19.71 | $18.87 | 20,435,120 |
| 2020-08-18 | $17.50 | $17.92 | $17.43 | $17.92 | $17.16 | 20,222,690 |
| 2020-08-17 | $14.86 | $16.29 | $14.80 | $16.29 | $15.60 | 11,355,950 |
| 2020-08-14 | $14.84 | $14.84 | $14.41 | $14.81 | $14.18 | 4,090,180 |
| 2020-08-13 | $15.50 | $15.65 | $14.74 | $14.76 | $14.13 | 10,211,340 |
| 2020-08-12 | $15.25 | $16.80 | $15.25 | $15.77 | $15.10 | 11,482,970 |
| 2020-08-11 | $16.47 | $16.94 | $15.42 | $15.55 | $14.89 | 11,068,510 |
| 2020-08-10 | $16.60 | $16.98 | $16.08 | $16.24 | $15.55 | 7,547,510 |
| 2020-08-07 | $15.44 | $16.53 | $15.13 | $16.53 | $15.83 | 8,975,820 |
| 2020-08-06 | $15.86 | $15.90 | $15.29 | $15.46 | $14.80 | 4,684,930 |
| 2020-08-05 | $15.88 | $16.08 | $15.61 | $15.81 | $15.14 | 4,496,370 |
| 2020-08-04 | $16.30 | $16.39 | $15.73 | $15.98 | $15.30 | 5,790,030 |
| 2020-08-03 | $16.24 | $16.50 | $16.03 | $16.10 | $15.41 | 8,758,690 |
| 2020-07-31 | $15.80 | $16.32 | $15.45 | $16.26 | $15.57 | 11,372,190 |
| 2020-07-30 | $14.65 | $15.89 | $14.63 | $15.56 | $14.90 | 8,667,050 |
| 2020-07-29 | $14.50 | $14.75 | $14.20 | $14.72 | $14.09 | 4,110,120 |
| 2020-07-28 | $14.77 | $14.77 | $14.37 | $14.42 | $13.81 | 3,453,050 |
| 2020-07-27 | $14.30 | $14.60 | $14.07 | $14.55 | $13.93 | 4,176,490 |
| 2020-07-24 | $15.91 | $16.00 | $14.35 | $14.36 | $13.75 | 8,723,170 |
| 2020-07-23 | $15.80 | $16.13 | $15.64 | $15.94 | $15.26 | 7,744,990 |
| 2020-07-22 | $16.25 | $16.50 | $15.75 | $16.00 | $15.32 | 8,990,070 |
| 2020-07-21 | $15.46 | $16.19 | $15.10 | $15.99 | $15.31 | 10,834,840 |
| 2020-07-20 | $14.42 | $15.35 | $14.42 | $15.35 | $14.70 | 5,983,030 |
| 2020-07-17 | $14.02 | $14.47 | $14.02 | $14.31 | $13.70 | 3,105,220 |
| 2020-07-16 | $14.65 | $14.79 | $14.20 | $14.28 | $13.67 | 4,670,540 |
| 2020-07-15 | $15.73 | $15.90 | $14.61 | $14.74 | $14.11 | 7,448,450 |
| 2020-07-14 | $16.80 | $16.89 | $15.40 | $15.71 | $15.04 | 12,268,600 |
| 2020-07-13 | $16.96 | $17.41 | $16.28 | $17.10 | $16.37 | 12,697,890 |
| 2020-07-10 | $15.37 | $16.07 | $15.33 | $15.87 | $15.19 | 8,669,370 |
| 2020-07-09 | $15.40 | $15.52 | $15.23 | $15.35 | $14.70 | 6,520,080 |
| 2020-07-08 | $15.53 | $15.62 | $15.17 | $15.41 | $14.75 | 6,660,100 |
| 2020-07-07 | $15.19 | $15.65 | $15.05 | $15.53 | $14.87 | 7,245,260 |
| 2020-07-06 | $14.81 | $15.34 | $14.80 | $15.23 | $14.58 | 6,918,630 |
| 2020-07-03 | $15.25 | $15.37 | $14.91 | $14.95 | $14.31 | 5,492,330 |
| 2020-07-02 | $15.10 | $15.42 | $14.86 | $15.30 | $14.65 | 6,280,780 |
| 2020-07-01 | $14.45 | $15.02 | $14.28 | $14.95 | $14.31 | 7,435,640 |
| 2020-06-30 | $14.28 | $14.57 | $14.18 | $14.40 | $13.79 | 4,846,400 |
| 2020-06-29 | $14.11 | $14.35 | $13.94 | $14.11 | $13.51 | 3,231,210 |
| 2020-06-26 | $14.11 | $14.11 | $14.11 | $14.11 | $13.51 | 0 |
| 2020-06-25 | $14.11 | $14.11 | $14.11 | $14.11 | $13.51 | 0 |
| 2020-06-24 | $14.24 | $14.37 | $14.05 | $14.11 | $13.51 | 3,212,620 |
| 2020-06-23 | $14.64 | $14.66 | $14.11 | $14.25 | $13.64 | 6,577,860 |
| 2020-06-22 | $14.99 | $15.15 | $14.56 | $14.64 | $14.02 | 4,860,560 |
| 2020-06-19 | $14.47 | $15.37 | $14.28 | $14.77 | $14.14 | 9,375,120 |
| 2020-06-18 | $14.57 | $14.80 | $14.15 | $14.28 | $13.67 | 4,588,380 |
| 2020-06-17 | $14.90 | $15.04 | $14.51 | $14.61 | $13.99 | 3,661,290 |
| 2020-06-16 | $14.90 | $15.25 | $14.50 | $15.02 | $14.38 | 7,548,970 |
| 2020-06-15 | $15.26 | $15.47 | $14.70 | $14.71 | $14.08 | 5,253,250 |
| 2020-06-12 | $15.25 | $15.57 | $15.11 | $15.28 | $14.63 | 4,327,500 |
| 2020-06-11 | $15.98 | $16.04 | $14.92 | $15.66 | $14.99 | 10,211,130 |
| 2020-06-10 | $16.17 | $16.17 | $15.65 | $15.98 | $15.30 | 3,402,220 |
| 2020-06-09 | $15.79 | $15.93 | $15.67 | $15.90 | $15.22 | 2,686,280 |
| 2020-06-08 | $16.00 | $16.17 | $15.54 | $15.79 | $15.12 | 5,301,390 |
| 2020-06-05 | $15.93 | $16.16 | $15.65 | $16.01 | $15.33 | 3,713,870 |
| 2020-06-04 | $16.25 | $16.32 | $15.50 | $15.96 | $15.28 | 7,162,350 |
| 2020-06-03 | $16.93 | $17.16 | $16.07 | $16.09 | $15.41 | 8,115,670 |
| 2020-06-02 | $17.55 | $18.04 | $16.67 | $16.69 | $15.98 | 5,836,100 |
| 2020-06-01 | $16.40 | $17.52 | $16.20 | $17.40 | $16.66 | 5,852,970 |
| 2020-05-29 | $16.59 | $16.61 | $15.90 | $15.97 | $15.29 | 3,748,930 |
| 2020-05-28 | $16.09 | $16.45 | $15.66 | $16.33 | $15.64 | 4,642,970 |
| 2020-05-27 | $15.83 | $16.25 | $15.67 | $16.05 | $15.37 | 5,200,610 |
| 2020-05-26 | $14.93 | $16.24 | $14.61 | $16.03 | $15.35 | 10,203,350 |
| 2020-05-25 | $15.24 | $15.27 | $14.47 | $14.76 | $14.13 | 9,208,800 |
| 2020-05-22 | $15.65 | $15.68 | $14.78 | $14.80 | $14.17 | 8,466,830 |
| 2020-05-21 | $15.28 | $15.85 | $15.05 | $15.28 | $14.63 | 7,249,600 |
| 2020-05-20 | $14.70 | $15.85 | $14.70 | $15.39 | $14.74 | 9,945,310 |
| 2020-05-19 | $14.66 | $14.98 | $14.16 | $14.55 | $13.93 | 6,530,110 |
| 2020-05-18 | $13.41 | $14.73 | $13.30 | $14.37 | $13.76 | 10,385,880 |
| 2020-05-15 | $13.40 | $13.54 | $13.19 | $13.39 | $12.82 | 5,689,890 |
| 2020-05-14 | $13.26 | $13.94 | $12.81 | $13.78 | $12.97 | 14,944,510 |
| 2020-05-13 | $12.31 | $13.16 | $12.30 | $13.08 | $12.31 | 11,282,390 |
| 2020-05-12 | $12.39 | $12.60 | $12.22 | $12.46 | $11.73 | 6,870,250 |
| 2020-05-11 | $11.89 | $12.52 | $11.79 | $12.50 | $11.77 | 10,412,290 |
| 2020-05-08 | $11.79 | $11.88 | $11.60 | $11.72 | $11.03 | 5,913,570 |
| 2020-05-07 | $11.51 | $11.95 | $11.46 | $11.81 | $11.12 | 7,531,950 |
| 2020-05-06 | $11.31 | $11.56 | $11.27 | $11.51 | $10.83 | 4,657,640 |
| 2020-05-05 | $11.45 | $11.45 | $11.45 | $11.45 | $10.78 | 0 |
| 2020-05-04 | $11.45 | $11.45 | $11.45 | $11.45 | $10.78 | 0 |
| 2020-05-01 | $11.45 | $11.45 | $11.45 | $11.45 | $10.78 | 0 |
| 2020-04-30 | $11.39 | $11.56 | $11.27 | $11.45 | $10.78 | 4,570,120 |
| 2020-04-29 | $11.56 | $11.60 | $11.18 | $11.31 | $10.65 | 5,734,620 |
| 2020-04-28 | $12.05 | $12.20 | $11.32 | $11.48 | $10.81 | 8,160,490 |
| 2020-04-27 | $12.41 | $12.55 | $12.01 | $12.09 | $11.38 | 7,481,520 |
| 2020-04-24 | $12.50 | $12.85 | $12.18 | $12.20 | $11.48 | 10,099,880 |
| 2020-04-23 | $12.00 | $12.88 | $12.00 | $12.52 | $11.78 | 10,490,580 |
| 2020-04-22 | $11.93 | $12.74 | $11.90 | $12.38 | $11.65 | 11,714,380 |
| 2020-04-21 | $12.04 | $12.37 | $11.82 | $12.24 | $11.52 | 12,195,630 |
| 2020-04-20 | $11.60 | $12.18 | $11.39 | $12.04 | $11.33 | 14,831,140 |
| 2020-04-17 | $11.05 | $11.48 | $10.92 | $11.45 | $10.78 | 7,453,110 |
| 2020-04-16 | $10.87 | $11.05 | $10.82 | $10.96 | $10.32 | 2,058,900 |
| 2020-04-15 | $11.23 | $11.27 | $10.88 | $10.89 | $10.25 | 3,033,260 |
| 2020-04-14 | $11.00 | $11.17 | $11.00 | $11.16 | $10.50 | 2,665,130 |
| 2020-04-13 | $10.86 | $11.08 | $10.64 | $11.06 | $10.41 | 3,767,740 |
| 2020-04-10 | $11.08 | $11.21 | $10.87 | $10.88 | $10.24 | 4,273,860 |
| 2020-04-09 | $11.25 | $11.25 | $11.04 | $11.11 | $10.46 | 3,367,860 |
| 2020-04-08 | $11.29 | $11.35 | $11.15 | $11.17 | $10.51 | 4,583,260 |
| 2020-04-07 | $11.36 | $11.50 | $11.29 | $11.35 | $10.68 | 6,149,550 |
| 2020-04-06 | $11.25 | $11.25 | $11.25 | $11.25 | $10.59 | 0 |
| 2020-04-03 | $11.55 | $11.55 | $11.21 | $11.25 | $10.59 | 5,103,780 |
| 2020-04-02 | $11.28 | $11.62 | $11.08 | $11.58 | $10.90 | 7,109,960 |
| 2020-04-01 | $11.00 | $11.57 | $10.90 | $11.37 | $10.70 | 7,281,460 |
| 2020-03-31 | $11.33 | $11.39 | $10.98 | $11.05 | $10.40 | 5,438,070 |
| 2020-03-30 | $11.13 | $11.48 | $11.08 | $11.30 | $10.64 | 6,951,460 |
| 2020-03-27 | $10.87 | $11.42 | $10.80 | $11.31 | $10.65 | 8,196,040 |
| 2020-03-26 | $11.19 | $11.19 | $10.70 | $10.70 | $10.07 | 4,640,550 |
| 2020-03-25 | $11.28 | $11.28 | $11.08 | $11.19 | $10.53 | 4,401,070 |
| 2020-03-24 | $10.97 | $11.15 | $10.72 | $11.07 | $10.42 | 3,517,300 |
| 2020-03-23 | $10.50 | $10.89 | $10.45 | $10.71 | $10.08 | 3,212,100 |
| 2020-03-20 | $10.68 | $10.77 | $10.57 | $10.73 | $10.10 | 2,667,650 |
| 2020-03-19 | $10.27 | $10.66 | $10.26 | $10.60 | $9.98 | 2,936,180 |
| 2020-03-18 | $10.50 | $10.67 | $10.27 | $10.27 | $9.67 | 3,516,850 |
| 2020-03-17 | $10.19 | $10.36 | $9.95 | $10.36 | $9.75 | 3,150,300 |
| 2020-03-16 | $10.78 | $10.85 | $10.11 | $10.16 | $9.56 | 3,562,980 |
| 2020-03-13 | $10.38 | $10.74 | $10.30 | $10.63 | $10.01 | 4,086,880 |
| 2020-03-12 | $11.00 | $11.01 | $10.76 | $10.86 | $10.22 | 3,096,210 |
| 2020-03-11 | $11.44 | $11.59 | $11.12 | $11.12 | $10.47 | 4,150,590 |
| 2020-03-10 | $11.12 | $11.47 | $10.82 | $11.44 | $10.77 | 5,596,760 |
| 2020-03-09 | $11.45 | $11.81 | $11.30 | $11.32 | $10.66 | 5,713,130 |
| 2020-03-06 | $11.60 | $11.75 | $11.47 | $11.56 | $10.88 | 4,840,390 |
| 2020-03-05 | $11.69 | $12.03 | $11.59 | $11.70 | $11.01 | 8,326,070 |
| 2020-03-04 | $11.08 | $11.85 | $10.96 | $11.74 | $11.05 | 11,939,040 |
| 2020-03-03 | $11.16 | $11.26 | $10.85 | $11.09 | $10.44 | 5,395,350 |
| 2020-03-02 | $10.28 | $11.07 | $10.28 | $11.01 | $10.36 | 5,625,540 |
| 2020-02-28 | $10.59 | $10.72 | $10.20 | $10.24 | $9.64 | 4,953,170 |
| 2020-02-27 | $10.96 | $11.13 | $10.79 | $10.88 | $10.24 | 4,261,720 |
| 2020-02-26 | $10.75 | $11.11 | $10.62 | $10.96 | $10.32 | 5,275,940 |
| 2020-02-25 | $10.84 | $10.90 | $10.50 | $10.83 | $10.19 | 5,599,280 |
| 2020-02-24 | $11.08 | $11.18 | $10.88 | $11.02 | $10.37 | 4,545,390 |
| 2020-02-21 | $11.02 | $11.26 | $10.94 | $11.16 | $10.50 | 5,078,920 |
| 2020-02-20 | $10.95 | $11.07 | $10.85 | $11.01 | $10.36 | 4,674,700 |
| 2020-02-19 | $11.28 | $11.28 | $10.96 | $10.96 | $10.32 | 5,276,040 |
| 2020-02-18 | $11.24 | $11.46 | $10.98 | $11.30 | $10.64 | 7,364,530 |
| 2020-02-17 | $10.65 | $11.15 | $10.65 | $11.03 | $10.38 | 6,982,950 |
| 2020-02-14 | $10.78 | $11.28 | $10.70 | $10.78 | $10.15 | 8,352,690 |
| 2020-02-13 | $10.53 | $10.90 | $10.41 | $10.85 | $10.21 | 8,913,170 |
| 2020-02-12 | $10.08 | $10.77 | $10.07 | $10.58 | $9.96 | 4,996,320 |
| 2020-02-11 | $10.14 | $10.37 | $10.08 | $10.16 | $9.56 | 2,748,880 |
| 2020-02-10 | $10.05 | $10.21 | $9.94 | $10.18 | $9.58 | 2,339,810 |
| 2020-02-07 | $9.97 | $10.06 | $9.85 | $10.05 | $9.46 | 2,179,060 |
| 2020-02-06 | $9.85 | $9.97 | $9.75 | $9.97 | $9.38 | 2,897,630 |
| 2020-02-05 | $9.79 | $10.07 | $9.76 | $9.84 | $9.26 | 3,247,540 |
| 2020-02-04 | $9.45 | $9.88 | $9.45 | $9.86 | $9.28 | 4,332,610 |
| 2020-02-03 | $9.55 | $9.84 | $9.55 | $9.55 | $8.99 | 3,997,890 |
| 2020-01-31 | $10.61 | $10.61 | $10.61 | $10.61 | $9.99 | 0 |
| 2020-01-30 | $10.61 | $10.61 | $10.61 | $10.61 | $9.99 | 0 |
| 2020-01-29 | $10.61 | $10.61 | $10.61 | $10.61 | $9.99 | 0 |
| 2020-01-28 | $10.61 | $10.61 | $10.61 | $10.61 | $9.99 | 0 |
| 2020-01-27 | $10.61 | $10.61 | $10.61 | $10.61 | $9.99 | 0 |
| 2020-01-24 | $10.61 | $10.61 | $10.61 | $10.61 | $9.99 | 0 |
| 2020-01-23 | $10.55 | $10.98 | $10.43 | $10.61 | $9.99 | 7,469,880 |
| 2020-01-22 | $10.54 | $10.54 | $10.22 | $10.42 | $9.81 | 1,517,870 |
| 2020-01-21 | $10.45 | $10.58 | $10.39 | $10.55 | $9.93 | 2,148,530 |
| 2020-01-20 | $10.37 | $10.45 | $10.31 | $10.43 | $9.82 | 1,421,420 |
| 2020-01-17 | $10.42 | $10.50 | $10.33 | $10.35 | $9.74 | 1,535,460 |
| 2020-01-16 | $10.53 | $10.53 | $10.40 | $10.43 | $9.82 | 1,819,570 |
| 2020-01-15 | $10.59 | $10.62 | $10.46 | $10.50 | $9.88 | 1,887,660 |
| 2020-01-14 | $10.74 | $10.74 | $10.53 | $10.59 | $9.97 | 2,620,200 |
| 2020-01-13 | $10.55 | $10.66 | $10.49 | $10.65 | $10.02 | 2,747,870 |
| 2020-01-10 | $10.50 | $10.66 | $10.45 | $10.57 | $9.95 | 3,874,040 |
| 2020-01-09 | $10.39 | $10.58 | $10.35 | $10.50 | $9.88 | 1,919,870 |
| 2020-01-08 | $10.50 | $10.50 | $10.27 | $10.32 | $9.71 | 2,607,910 |
| 2020-01-07 | $10.41 | $10.54 | $10.37 | $10.52 | $9.90 | 2,489,880 |
| 2020-01-06 | $10.42 | $10.47 | $10.28 | $10.40 | $9.79 | 2,044,670 |
| 2020-01-03 | $10.46 | $10.46 | $10.37 | $10.43 | $9.82 | 1,396,970 |
| 2020-01-02 | $10.40 | $10.47 | $10.37 | $10.46 | $9.85 | 2,511,180 |
| 2020-01-01 | $10.35 | $10.35 | $10.35 | $10.35 | $9.74 | 0 |
| 2019-12-31 | $10.40 | $10.41 | $10.30 | $10.35 | $9.74 | 1,465,570 |
| 2019-12-30 | $10.19 | $10.42 | $10.14 | $10.42 | $9.81 | 2,475,000 |
| 2019-12-27 | $10.39 | $10.39 | $10.17 | $10.19 | $9.59 | 2,228,250 |
| 2019-12-26 | $10.30 | $10.39 | $10.25 | $10.38 | $9.77 | 1,604,970 |
| 2019-12-25 | $10.22 | $10.37 | $10.18 | $10.34 | $9.73 | 2,170,330 |
| 2019-12-24 | $10.09 | $10.25 | $10.09 | $10.22 | $9.62 | 1,217,990 |
| 2019-12-23 | $10.20 | $10.34 | $10.12 | $10.12 | $9.53 | 2,040,680 |
| 2019-12-20 | $10.27 | $10.30 | $10.17 | $10.18 | $9.58 | 1,448,800 |
| 2019-12-19 | $10.20 | $10.29 | $10.17 | $10.25 | $9.65 | 1,147,100 |
| 2019-12-18 | $10.22 | $10.24 | $10.16 | $10.18 | $9.58 | 1,579,970 |
| 2019-12-17 | $10.08 | $10.23 | $10.03 | $10.20 | $9.60 | 1,784,450 |
| 2019-12-16 | $10.09 | $10.10 | $10.00 | $10.09 | $9.50 | 1,450,690 |
| 2019-12-13 | $9.89 | $10.04 | $9.89 | $10.01 | $9.42 | 1,536,890 |
| 2019-12-12 | $9.90 | $9.97 | $9.88 | $9.88 | $9.30 | 702,080 |
| 2019-12-11 | $10.05 | $10.05 | $9.90 | $9.93 | $9.35 | 969,360 |
| 2019-12-10 | $10.01 | $10.06 | $9.96 | $10.02 | $9.43 | 801,740 |
| 2019-12-09 | $9.96 | $10.12 | $9.91 | $10.06 | $9.47 | 1,536,430 |
| 2019-12-06 | $9.88 | $9.97 | $9.87 | $9.96 | $9.38 | 949,720 |
| 2019-12-05 | $9.83 | $10.03 | $9.83 | $9.95 | $9.37 | 1,446,750 |
| 2019-12-04 | $9.74 | $9.86 | $9.70 | $9.83 | $9.25 | 803,900 |
| 2019-12-03 | $9.73 | $9.77 | $9.65 | $9.76 | $9.19 | 613,810 |
| 2019-12-02 | $9.78 | $9.81 | $9.72 | $9.74 | $9.17 | 700,550 |
| 2019-11-29 | $9.74 | $9.78 | $9.66 | $9.78 | $9.21 | 683,400 |
| 2019-11-28 | $9.75 | $9.80 | $9.70 | $9.71 | $9.14 | 565,230 |
| 2019-11-27 | $9.77 | $9.80 | $9.69 | $9.75 | $9.18 | 570,610 |
| 2019-11-26 | $9.79 | $9.79 | $9.72 | $9.77 | $9.20 | 723,140 |
| 2019-11-25 | $9.75 | $9.81 | $9.68 | $9.78 | $9.21 | 788,010 |
| 2019-11-22 | $9.85 | $9.93 | $9.68 | $9.74 | $9.17 | 929,790 |
| 2019-11-21 | $9.91 | $9.93 | $9.83 | $9.86 | $9.28 | 708,050 |
| 2019-11-20 | $9.95 | $10.00 | $9.90 | $9.95 | $9.37 | 878,680 |
| 2019-11-19 | $10.05 | $10.05 | $9.88 | $10.00 | $9.41 | 1,206,000 |
| 2019-11-18 | $9.83 | $9.93 | $9.79 | $9.91 | $9.33 | 859,520 |
| 2019-11-15 | $9.76 | $9.98 | $9.75 | $9.83 | $9.25 | 1,567,770 |
| 2019-11-14 | $9.76 | $9.83 | $9.70 | $9.77 | $9.20 | 699,660 |
| 2019-11-13 | $9.76 | $9.84 | $9.71 | $9.75 | $9.18 | 867,700 |
| 2019-11-12 | $9.79 | $9.84 | $9.55 | $9.82 | $9.24 | 1,429,790 |
| 2019-11-11 | $10.15 | $10.15 | $9.72 | $9.80 | $9.22 | 2,249,140 |
| 2019-11-08 | $10.19 | $10.24 | $10.15 | $10.16 | $9.56 | 1,067,970 |
| 2019-11-07 | $10.14 | $10.21 | $10.13 | $10.16 | $9.56 | 1,078,830 |
| 2019-11-06 | $10.31 | $10.31 | $10.13 | $10.14 | $9.54 | 1,129,900 |
| 2019-11-05 | $10.24 | $10.31 | $10.15 | $10.28 | $9.68 | 1,146,490 |
| 2019-11-04 | $10.31 | $10.38 | $10.24 | $10.26 | $9.66 | 783,090 |
| 2019-11-01 | $10.17 | $10.31 | $10.12 | $10.27 | $9.67 | 1,076,100 |
| 2019-10-31 | $10.39 | $10.47 | $10.16 | $10.18 | $9.58 | 1,628,440 |
| 2019-10-30 | $10.39 | $10.47 | $10.33 | $10.41 | $9.80 | 1,393,020 |
| 2019-10-29 | $10.65 | $10.68 | $10.43 | $10.44 | $9.83 | 2,526,300 |
| 2019-10-28 | $10.55 | $10.67 | $10.50 | $10.66 | $10.03 | 2,220,700 |
| 2019-10-25 | $10.43 | $10.59 | $10.38 | $10.57 | $9.95 | 1,958,880 |
| 2019-10-24 | $10.51 | $10.54 | $10.36 | $10.41 | $9.80 | 1,477,520 |
| 2019-10-23 | $10.39 | $10.54 | $10.33 | $10.49 | $9.87 | 1,592,010 |
| 2019-10-22 | $10.21 | $10.39 | $10.18 | $10.38 | $9.77 | 997,710 |
| 2019-10-21 | $10.26 | $10.30 | $10.08 | $10.20 | $9.60 | 1,226,390 |
| 2019-10-18 | $10.47 | $10.57 | $10.27 | $10.32 | $9.71 | 1,424,960 |
| 2019-10-17 | $10.51 | $10.58 | $10.43 | $10.47 | $9.86 | 947,680 |
| 2019-10-16 | $10.69 | $10.69 | $10.47 | $10.50 | $9.88 | 1,740,930 |
| 2019-10-15 | $10.56 | $10.65 | $10.44 | $10.64 | $10.02 | 2,409,870 |
| 2019-10-14 | $10.42 | $10.59 | $10.42 | $10.57 | $9.95 | 2,466,980 |
| 2019-10-11 | $10.34 | $10.45 | $10.28 | $10.35 | $9.74 | 1,870,320 |
| 2019-10-10 | $10.20 | $10.35 | $10.18 | $10.34 | $9.73 | 1,682,030 |
| 2019-10-09 | $10.05 | $10.20 | $10.00 | $10.20 | $9.60 | 935,790 |
| 2019-10-08 | $10.16 | $10.23 | $10.10 | $10.13 | $9.54 | 1,162,770 |
| 2019-10-07 | $10.11 | $10.11 | $10.11 | $10.11 | $9.52 | 0 |
| 2019-10-04 | $10.11 | $10.11 | $10.11 | $10.11 | $9.52 | 0 |
| 2019-10-03 | $10.11 | $10.11 | $10.11 | $10.11 | $9.52 | 0 |
| 2019-10-02 | $10.11 | $10.11 | $10.11 | $10.11 | $9.52 | 0 |
| 2019-10-01 | $10.11 | $10.11 | $10.11 | $10.11 | $9.52 | 0 |
| 2019-09-30 | $10.15 | $10.20 | $10.07 | $10.11 | $9.52 | 1,543,820 |
| 2019-09-27 | $10.22 | $10.29 | $10.01 | $10.16 | $9.56 | 2,864,780 |
| 2019-09-26 | $10.63 | $10.86 | $10.23 | $10.28 | $9.68 | 5,129,750 |
| 2019-09-25 | $10.55 | $10.65 | $10.50 | $10.59 | $9.97 | 2,725,100 |
| 2019-09-24 | $10.43 | $10.63 | $10.41 | $10.58 | $9.96 | 2,269,520 |
| 2019-09-23 | $10.59 | $10.59 | $10.36 | $10.45 | $9.84 | 1,578,960 |
| 2019-09-20 | $10.57 | $10.64 | $10.52 | $10.56 | $9.94 | 1,758,250 |
| 2019-09-19 | $10.40 | $10.75 | $10.36 | $10.59 | $9.97 | 3,000,120 |
| 2019-09-18 | $10.53 | $10.56 | $10.36 | $10.39 | $9.78 | 2,383,090 |
| 2019-09-17 | $10.75 | $10.75 | $10.42 | $10.51 | $9.89 | 3,408,790 |
| 2019-09-16 | $10.50 | $10.81 | $10.48 | $10.75 | $10.12 | 4,639,870 |
| 2019-09-13 | $10.50 | $10.50 | $10.50 | $10.50 | $9.88 | 0 |
| 2019-09-12 | $10.45 | $10.54 | $10.35 | $10.50 | $9.88 | 2,139,820 |
| 2019-09-11 | $10.60 | $10.62 | $10.38 | $10.39 | $9.78 | 2,479,610 |
| 2019-09-10 | $10.52 | $10.60 | $10.46 | $10.57 | $9.95 | 2,234,990 |
| 2019-09-09 | $10.49 | $10.57 | $10.41 | $10.52 | $9.90 | 2,535,260 |
| 2019-09-06 | $10.37 | $10.45 | $10.33 | $10.37 | $9.76 | 1,578,150 |
| 2019-09-05 | $10.32 | $10.51 | $10.32 | $10.37 | $9.76 | 3,110,680 |
| 2019-09-04 | $10.28 | $10.35 | $10.23 | $10.31 | $9.70 | 1,641,700 |
| 2019-09-03 | $10.20 | $10.32 | $10.15 | $10.29 | $9.69 | 2,313,310 |
| 2019-09-02 | $9.99 | $10.22 | $9.99 | $10.18 | $9.58 | 1,664,260 |
| 2019-08-30 | $10.32 | $10.35 | $9.99 | $9.99 | $9.40 | 2,640,250 |
| 2019-08-29 | $10.10 | $10.23 | $10.08 | $10.20 | $9.60 | 1,987,840 |
| 2019-08-28 | $10.09 | $10.14 | $10.04 | $10.08 | $9.49 | 1,253,310 |
| 2019-08-27 | $9.96 | $10.15 | $9.96 | $10.11 | $9.52 | 1,762,120 |
| 2019-08-26 | $9.73 | $10.04 | $9.58 | $9.99 | $9.40 | 1,879,980 |
| 2019-08-23 | $10.01 | $10.05 | $9.85 | $9.92 | $9.34 | 1,553,250 |
| 2019-08-22 | $10.02 | $10.03 | $9.94 | $10.00 | $9.41 | 855,330 |
| 2019-08-21 | $9.94 | $10.09 | $9.94 | $9.98 | $9.39 | 1,552,280 |
| 2019-08-20 | $9.96 | $10.11 | $9.92 | $9.97 | $9.38 | 1,909,810 |
| 2019-08-19 | $9.79 | $9.99 | $9.74 | $9.95 | $9.37 | 2,711,070 |
| 2019-08-16 | $9.70 | $9.80 | $9.68 | $9.73 | $9.16 | 942,100 |
| 2019-08-15 | $9.62 | $9.74 | $9.54 | $9.71 | $9.14 | 1,006,930 |
| 2019-08-14 | $9.80 | $9.88 | $9.76 | $9.79 | $9.22 | 965,200 |
| 2019-08-13 | $9.70 | $9.77 | $9.67 | $9.72 | $9.15 | 594,520 |
| 2019-08-12 | $9.78 | $9.79 | $9.66 | $9.79 | $9.22 | 700,550 |
| 2019-08-09 | $9.78 | $9.84 | $9.62 | $9.66 | $9.09 | 1,170,160 |
| 2019-08-08 | $9.77 | $9.82 | $9.74 | $9.78 | $9.21 | 877,900 |
| 2019-08-07 | $9.82 | $9.85 | $9.72 | $9.75 | $9.18 | 1,022,310 |
| 2019-08-06 | $9.99 | $9.99 | $9.66 | $9.79 | $9.22 | 2,439,720 |
| 2019-08-05 | $10.16 | $10.16 | $10.04 | $10.06 | $9.47 | 986,640 |
| 2019-08-02 | $10.14 | $10.20 | $10.02 | $10.16 | $9.56 | 2,111,900 |
| 2019-08-01 | $10.23 | $10.33 | $10.15 | $10.30 | $9.70 | 1,283,840 |
| 2019-07-31 | $10.33 | $10.33 | $10.19 | $10.21 | $9.61 | 1,142,170 |
| 2019-07-30 | $10.23 | $10.39 | $10.23 | $10.36 | $9.75 | 1,462,000 |
| 2019-07-29 | $10.28 | $10.34 | $10.21 | $10.23 | $9.63 | 877,170 |
| 2019-07-26 | $10.39 | $10.39 | $10.22 | $10.28 | $9.68 | 1,167,900 |
| 2019-07-25 | $10.35 | $10.41 | $10.29 | $10.32 | $9.71 | 1,640,880 |
| 2019-07-24 | $10.23 | $10.45 | $10.21 | $10.37 | $9.76 | 2,239,430 |
| 2019-07-23 | $10.10 | $10.26 | $10.09 | $10.25 | $9.65 | 1,468,560 |
| 2019-07-22 | $10.25 | $10.28 | $10.00 | $10.12 | $9.53 | 2,397,310 |
| 2019-07-19 | $10.26 | $10.42 | $10.17 | $10.23 | $9.63 | 2,805,120 |
| 2019-07-18 | $10.53 | $10.53 | $10.25 | $10.26 | $9.66 | 2,800,520 |
| 2019-07-17 | $10.58 | $10.64 | $10.45 | $10.58 | $9.96 | 3,696,110 |
| 2019-07-16 | $10.72 | $10.72 | $10.53 | $10.63 | $10.01 | 3,810,910 |
| 2019-07-15 | $10.58 | $10.78 | $10.40 | $10.74 | $10.11 | 6,173,140 |
| 2019-07-12 | $10.25 | $10.88 | $10.24 | $10.62 | $10.00 | 7,359,150 |
| 2019-07-11 | $10.11 | $10.26 | $10.10 | $10.18 | $9.58 | 1,649,020 |
| 2019-07-10 | $10.13 | $10.32 | $10.06 | $10.10 | $9.51 | 1,612,480 |
| 2019-07-09 | $10.03 | $10.20 | $10.02 | $10.16 | $9.56 | 1,580,020 |
| 2019-07-08 | $10.41 | $10.44 | $10.07 | $10.16 | $9.56 | 2,797,370 |
| 2019-07-05 | $10.37 | $10.59 | $10.35 | $10.48 | $9.86 | 2,159,450 |
| 2019-07-04 | $10.42 | $10.48 | $10.29 | $10.38 | $9.77 | 1,911,400 |
| 2019-07-03 | $10.58 | $10.62 | $10.33 | $10.38 | $9.77 | 2,667,480 |
| 2019-07-02 | $10.45 | $10.64 | $10.40 | $10.58 | $9.96 | 3,859,970 |
| 2019-07-01 | $10.36 | $10.56 | $10.27 | $10.45 | $9.84 | 3,274,830 |
| 2019-06-28 | $10.33 | $10.33 | $10.05 | $10.20 | $9.60 | 2,543,580 |
| 2019-06-27 | $10.43 | $10.47 | $10.28 | $10.31 | $9.70 | 2,606,930 |
| 2019-06-26 | $10.22 | $10.54 | $10.17 | $10.42 | $9.81 | 2,668,980 |
| 2019-06-25 | $10.51 | $10.51 | $10.20 | $10.24 | $9.64 | 2,816,050 |
| 2019-06-24 | $10.48 | $10.60 | $10.42 | $10.52 | $9.90 | 2,425,040 |
| 2019-06-21 | $10.46 | $10.55 | $10.36 | $10.48 | $9.86 | 3,854,590 |
| 2019-06-20 | $10.24 | $10.42 | $10.20 | $10.39 | $9.78 | 3,084,090 |
| 2019-06-19 | $10.29 | $10.37 | $10.23 | $10.28 | $9.68 | 2,644,370 |
| 2019-06-18 | $10.21 | $10.23 | $10.07 | $10.16 | $9.56 | 1,489,780 |
| 2019-06-17 | $10.15 | $10.25 | $9.99 | $10.13 | $9.54 | 1,752,900 |
| 2019-06-14 | $10.42 | $10.45 | $10.06 | $10.09 | $9.50 | 2,293,130 |
| 2019-06-13 | $10.40 | $10.43 | $10.21 | $10.37 | $9.76 | 2,811,820 |
| 2019-06-12 | $10.29 | $10.54 | $10.20 | $10.21 | $9.61 | 3,627,950 |
| 2019-06-11 | $9.78 | $10.29 | $9.78 | $10.27 | $9.67 | 4,209,480 |
| 2019-06-10 | $9.64 | $9.86 | $9.64 | $9.84 | $9.26 | 1,718,410 |
| 2019-06-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.21 | 0 |
| 2019-06-06 | $10.11 | $10.19 | $9.75 | $9.78 | $9.21 | 3,637,830 |
| 2019-06-05 | $10.50 | $10.53 | $10.30 | $10.32 | $9.71 | 1,925,090 |
| 2019-06-04 | $10.60 | $10.60 | $10.29 | $10.35 | $9.74 | 2,601,630 |
| 2019-06-03 | $10.50 | $10.61 | $10.30 | $10.56 | $9.94 | 3,104,670 |
| 2019-05-31 | $10.25 | $10.63 | $10.23 | $10.54 | $9.92 | 3,859,260 |
| 2019-05-30 | $10.30 | $10.35 | $10.13 | $10.24 | $9.64 | 1,778,560 |
| 2019-05-29 | $10.20 | $10.39 | $10.18 | $10.30 | $9.70 | 1,738,100 |
| 2019-05-28 | $10.29 | $10.37 | $10.22 | $10.26 | $9.66 | 2,460,480 |
| 2019-05-27 | $10.05 | $10.34 | $9.97 | $10.34 | $9.73 | 2,656,960 |
| 2019-05-24 | $9.85 | $10.05 | $9.85 | $10.05 | $9.46 | 1,098,030 |
| 2019-05-23 | $10.16 | $10.16 | $9.93 | $9.94 | $9.36 | 1,876,500 |
| 2019-05-22 | $10.22 | $10.30 | $10.07 | $10.13 | $9.54 | 1,676,320 |
| 2019-05-21 | $10.08 | $10.33 | $10.05 | $10.27 | $9.67 | 2,128,550 |
| 2019-05-20 | $10.20 | $10.30 | $9.75 | $10.10 | $9.51 | 2,412,590 |
| 2019-05-17 | $10.69 | $10.70 | $10.15 | $10.19 | $9.59 | 3,364,370 |
| 2019-05-16 | $10.69 | $10.73 | $10.62 | $10.70 | $10.07 | 2,893,280 |
| 2019-05-15 | $10.70 | $10.76 | $10.56 | $10.73 | $10.10 | 4,414,440 |
| 2019-05-14 | $10.30 | $10.89 | $10.25 | $10.65 | $10.02 | 6,428,100 |
| 2019-05-13 | $10.10 | $10.30 | $10.06 | $10.30 | $9.70 | 2,720,310 |
| 2019-05-10 | $10.15 | $10.30 | $9.90 | $10.30 | $9.70 | 4,369,560 |
| 2019-05-09 | $10.10 | $10.35 | $10.02 | $10.29 | $9.52 | 3,717,110 |
| 2019-05-08 | $9.81 | $10.33 | $9.71 | $10.25 | $9.48 | 4,909,660 |
| 2019-05-07 | $10.00 | $10.16 | $9.93 | $10.02 | $9.27 | 3,136,000 |
| 2019-05-06 | $10.59 | $10.59 | $9.86 | $9.97 | $9.22 | 4,050,220 |
| 2019-05-03 | $10.75 | $10.75 | $10.75 | $10.75 | $9.94 | 0 |
| 2019-05-02 | $10.75 | $10.75 | $10.75 | $10.75 | $9.94 | 0 |
| 2019-05-01 | $10.75 | $10.75 | $10.75 | $10.75 | $9.94 | 0 |
| 2019-04-30 | $10.72 | $10.86 | $10.65 | $10.75 | $9.94 | 2,698,180 |
| 2019-04-29 | $11.10 | $11.14 | $10.65 | $10.69 | $9.89 | 3,413,080 |
| 2019-04-26 | $11.37 | $11.41 | $11.08 | $11.10 | $10.27 | 3,025,580 |
| 2019-04-25 | $11.88 | $11.91 | $11.36 | $11.36 | $10.51 | 3,603,630 |
| 2019-04-24 | $11.83 | $11.94 | $11.70 | $11.86 | $10.97 | 2,389,500 |
| 2019-04-23 | $12.30 | $12.30 | $11.81 | $11.83 | $10.94 | 3,511,070 |
| 2019-04-22 | $12.32 | $12.53 | $12.28 | $12.29 | $11.37 | 3,183,830 |
| 2019-04-19 | $12.29 | $12.35 | $12.15 | $12.32 | $11.40 | 2,097,900 |
| 2019-04-18 | $12.47 | $12.49 | $12.27 | $12.30 | $11.38 | 2,723,530 |
| 2019-04-17 | $12.47 | $12.55 | $12.39 | $12.46 | $11.53 | 3,175,260 |
| 2019-04-16 | $12.03 | $12.47 | $12.03 | $12.47 | $11.54 | 3,292,330 |
| 2019-04-15 | $12.35 | $12.53 | $12.24 | $12.24 | $11.32 | 3,049,460 |
| 2019-04-12 | $12.41 | $12.49 | $12.20 | $12.29 | $11.37 | 3,099,370 |
| 2019-04-11 | $12.57 | $12.69 | $12.42 | $12.44 | $11.51 | 3,744,420 |
| 2019-04-10 | $12.72 | $12.72 | $12.43 | $12.58 | $11.64 | 5,240,800 |
| 2019-04-09 | $12.65 | $12.82 | $12.65 | $12.81 | $11.85 | 4,546,350 |
| 2019-04-08 | $13.11 | $13.17 | $12.70 | $12.75 | $11.80 | 6,615,210 |
| 2019-04-05 | $12.95 | $12.95 | $12.95 | $12.95 | $11.98 | 0 |
| 2019-04-04 | $12.87 | $12.98 | $12.71 | $12.95 | $11.98 | 6,062,690 |
| 2019-04-03 | $12.67 | $12.90 | $12.58 | $12.87 | $11.91 | 6,310,120 |
| 2019-04-02 | $12.71 | $12.84 | $12.58 | $12.78 | $11.82 | 7,895,500 |
| 2019-04-01 | $12.08 | $12.62 | $12.05 | $12.62 | $11.67 | 8,552,230 |
| 2019-03-29 | $11.83 | $12.13 | $11.53 | $12.08 | $11.18 | 5,912,160 |
| 2019-03-28 | $12.04 | $12.13 | $11.75 | $11.83 | $10.94 | 3,898,750 |
| 2019-03-27 | $12.07 | $12.20 | $11.90 | $12.10 | $11.19 | 3,470,120 |
| 2019-03-26 | $12.52 | $12.65 | $11.97 | $12.06 | $11.16 | 6,798,910 |
| 2019-03-25 | $12.79 | $12.90 | $12.38 | $12.40 | $11.47 | 6,372,890 |
| 2019-03-22 | $13.21 | $13.27 | $12.90 | $12.97 | $12.00 | 4,911,200 |
| 2019-03-21 | $13.30 | $13.51 | $13.12 | $13.28 | $12.29 | 3,831,210 |
| 2019-03-20 | $13.59 | $13.59 | $13.09 | $13.30 | $12.30 | 4,588,440 |
| 2019-03-19 | $13.42 | $13.67 | $13.40 | $13.50 | $12.49 | 4,825,680 |
| 2019-03-18 | $13.25 | $13.90 | $13.14 | $13.54 | $12.53 | 7,005,090 |
| 2019-03-15 | $13.20 | $13.50 | $13.10 | $13.29 | $12.29 | 4,417,590 |
| 2019-03-14 | $13.25 | $13.52 | $12.95 | $13.20 | $12.21 | 4,800,200 |
| 2019-03-13 | $13.40 | $13.59 | $13.16 | $13.32 | $12.32 | 8,368,620 |
| 2019-03-12 | $12.94 | $13.65 | $12.86 | $13.50 | $12.49 | 10,592,710 |
| 2019-03-11 | $12.43 | $12.94 | $12.42 | $12.88 | $11.92 | 5,299,050 |
| 2019-03-08 | $12.89 | $13.04 | $11.88 | $12.40 | $11.47 | 8,456,310 |
| 2019-03-07 | $13.00 | $13.35 | $12.89 | $13.20 | $12.21 | 9,454,270 |
| 2019-03-06 | $12.40 | $13.51 | $12.20 | $13.14 | $12.16 | 13,550,640 |
| 2019-03-05 | $11.98 | $12.28 | $11.92 | $12.28 | $11.36 | 5,777,020 |
| 2019-03-04 | $11.90 | $12.14 | $11.80 | $11.98 | $11.08 | 7,288,550 |
| 2019-03-01 | $12.08 | $12.15 | $11.77 | $11.84 | $10.95 | 4,767,870 |
| 2019-02-28 | $11.98 | $12.28 | $11.90 | $12.04 | $11.14 | 4,054,590 |
| 2019-02-27 | $12.07 | $12.10 | $11.77 | $11.87 | $10.98 | 5,429,420 |
| 2019-02-26 | $12.40 | $12.47 | $12.05 | $12.07 | $11.17 | 7,302,430 |
| 2019-02-25 | $11.46 | $12.24 | $11.36 | $12.13 | $11.22 | 8,210,650 |
| 2019-02-22 | $11.20 | $11.36 | $11.08 | $11.36 | $10.51 | 4,517,560 |
| 2019-02-21 | $11.33 | $11.43 | $11.21 | $11.23 | $10.39 | 4,116,830 |
| 2019-02-20 | $11.27 | $11.36 | $11.18 | $11.30 | $10.45 | 3,247,530 |
| 2019-02-19 | $11.42 | $11.54 | $11.14 | $11.25 | $10.41 | 5,361,370 |
| 2019-02-18 | $11.10 | $11.39 | $11.10 | $11.37 | $10.52 | 5,007,810 |
| 2019-02-15 | $11.19 | $11.19 | $10.98 | $11.10 | $10.27 | 3,556,160 |
| 2019-02-14 | $11.13 | $11.13 | $10.92 | $10.98 | $10.16 | 3,954,890 |
| 2019-02-13 | $10.78 | $11.29 | $10.78 | $11.15 | $10.31 | 5,122,730 |
| 2019-02-12 | $10.82 | $10.97 | $10.69 | $10.89 | $10.07 | 3,681,270 |
| 2019-02-11 | $10.63 | $11.09 | $10.63 | $10.84 | $10.03 | 4,268,810 |
| 2019-02-08 | $10.57 | $10.57 | $10.57 | $10.57 | $9.78 | 0 |
| 2019-02-07 | $10.57 | $10.57 | $10.57 | $10.57 | $9.78 | 0 |
| 2019-02-06 | $10.57 | $10.57 | $10.57 | $10.57 | $9.78 | 0 |
| 2019-02-05 | $10.57 | $10.57 | $10.57 | $10.57 | $9.78 | 0 |
| 2019-02-04 | $10.57 | $10.57 | $10.57 | $10.57 | $9.78 | 0 |
| 2019-02-01 | $10.24 | $10.63 | $10.08 | $10.57 | $9.78 | 6,142,750 |
| 2019-01-31 | $10.26 | $10.49 | $9.60 | $9.75 | $9.02 | 5,275,040 |
| 2019-01-30 | $10.28 | $10.65 | $10.21 | $10.42 | $9.64 | 3,991,240 |
| 2019-01-29 | $11.00 | $11.10 | $10.17 | $10.30 | $9.53 | 7,504,680 |
| 2019-01-28 | $11.33 | $11.35 | $11.01 | $11.03 | $10.20 | 2,256,680 |
| 2019-01-25 | $11.46 | $11.57 | $11.20 | $11.25 | $10.41 | 3,838,070 |
| 2019-01-24 | $11.32 | $11.44 | $11.20 | $11.37 | $10.52 | 6,396,370 |
| 2019-01-23 | $11.16 | $11.33 | $11.10 | $11.31 | $10.46 | 5,519,730 |
| 2019-01-22 | $11.87 | $11.93 | $11.00 | $11.25 | $10.41 | 9,282,850 |
| 2019-01-21 | $11.82 | $11.88 | $11.76 | $11.80 | $10.92 | 1,773,040 |
| 2019-01-18 | $11.78 | $11.93 | $11.73 | $11.77 | $10.89 | 2,254,910 |
| 2019-01-17 | $12.19 | $12.19 | $11.69 | $11.76 | $10.88 | 3,543,710 |
| 2019-01-16 | $12.25 | $12.33 | $12.09 | $12.15 | $11.24 | 2,115,150 |
| 2019-01-15 | $12.30 | $12.35 | $12.07 | $12.25 | $11.33 | 2,263,840 |
| 2019-01-14 | $12.64 | $12.65 | $12.28 | $12.30 | $11.38 | 2,310,570 |
| 2019-01-11 | $12.53 | $12.89 | $12.40 | $12.63 | $11.68 | 3,385,730 |
| 2019-01-10 | $12.57 | $12.63 | $12.40 | $12.43 | $11.50 | 1,724,740 |
| 2019-01-09 | $12.43 | $12.75 | $12.41 | $12.56 | $11.62 | 2,637,580 |
| 2019-01-08 | $12.64 | $12.77 | $12.36 | $12.39 | $11.46 | 2,770,380 |
| 2019-01-07 | $12.74 | $12.83 | $12.61 | $12.69 | $11.74 | 1,885,900 |
| 2019-01-04 | $12.25 | $12.82 | $12.06 | $12.67 | $11.72 | 2,319,150 |
| 2019-01-03 | $12.54 | $12.71 | $12.34 | $12.37 | $11.44 | 2,098,180 |
| 2019-01-02 | $12.69 | $12.76 | $12.36 | $12.54 | $11.60 | 1,835,740 |
| 2019-01-01 | $12.59 | $12.59 | $12.59 | $12.59 | $11.65 | 0 |
| 2018-12-31 | $12.59 | $12.59 | $12.59 | $12.59 | $11.65 | 0 |
| 2018-12-28 | $13.08 | $13.27 | $12.58 | $12.59 | $11.65 | 2,516,230 |
| 2018-12-27 | $13.58 | $13.60 | $13.05 | $13.08 | $12.10 | 1,500,430 |
| 2018-12-26 | $13.31 | $13.58 | $13.24 | $13.38 | $12.38 | 2,404,090 |
| 2018-12-25 | $13.05 | $13.57 | $12.75 | $13.37 | $12.37 | 4,925,580 |
| 2018-12-24 | $13.18 | $13.29 | $12.80 | $13.19 | $12.20 | 3,691,540 |
| 2018-12-21 | $13.77 | $13.81 | $13.15 | $13.20 | $12.21 | 4,596,300 |
| 2018-12-20 | $13.46 | $13.81 | $13.46 | $13.74 | $12.71 | 1,546,380 |
| 2018-12-19 | $14.01 | $14.16 | $13.45 | $13.45 | $12.44 | 2,225,940 |
| 2018-12-18 | $14.32 | $14.45 | $14.01 | $14.07 | $13.02 | 1,667,320 |
| 2018-12-17 | $14.47 | $14.79 | $14.39 | $14.51 | $13.42 | 2,477,190 |
| 2018-12-14 | $14.50 | $14.56 | $14.23 | $14.50 | $13.41 | 2,804,120 |
| 2018-12-13 | $14.26 | $14.45 | $14.06 | $14.45 | $13.37 | 3,151,830 |
| 2018-12-12 | $14.02 | $14.35 | $14.00 | $14.27 | $13.20 | 3,191,310 |
| 2018-12-11 | $13.88 | $14.14 | $13.60 | $14.09 | $13.03 | 2,140,600 |
| 2018-12-10 | $13.77 | $14.02 | $13.50 | $13.83 | $12.79 | 1,589,860 |
| 2018-12-07 | $13.95 | $14.05 | $13.73 | $13.77 | $12.74 | 1,120,850 |
| 2018-12-06 | $14.05 | $14.26 | $13.76 | $14.00 | $12.95 | 3,232,640 |
| 2018-12-05 | $14.00 | $14.38 | $13.80 | $14.09 | $13.03 | 2,457,030 |
| 2018-12-04 | $14.19 | $14.27 | $13.92 | $14.20 | $13.14 | 3,317,050 |
| 2018-12-03 | $13.86 | $14.33 | $13.85 | $14.18 | $13.12 | 4,125,750 |
| 2018-11-30 | $12.98 | $14.19 | $12.88 | $13.66 | $12.64 | 5,499,270 |
| 2018-11-29 | $14.10 | $14.67 | $13.65 | $13.65 | $12.63 | 4,527,000 |
| 2018-11-28 | $14.30 | $14.47 | $13.84 | $14.16 | $13.10 | 2,140,830 |
| 2018-11-27 | $14.50 | $14.67 | $14.28 | $14.40 | $13.32 | 1,731,210 |
| 2018-11-26 | $14.25 | $14.62 | $14.13 | $14.58 | $13.49 | 2,554,330 |
| 2018-11-23 | $14.81 | $15.00 | $14.10 | $14.40 | $13.32 | 5,872,580 |
| 2018-11-22 | $15.46 | $15.46 | $14.88 | $14.97 | $13.85 | 4,202,240 |
| 2018-11-21 | $15.58 | $15.58 | $15.22 | $15.38 | $14.23 | 3,516,090 |
| 2018-11-20 | $14.90 | $15.65 | $14.79 | $15.65 | $14.48 | 8,044,540 |
| 2018-11-19 | $15.58 | $15.68 | $14.62 | $14.97 | $13.85 | 6,859,520 |
| 2018-11-16 | $15.88 | $16.05 | $15.56 | $15.58 | $14.41 | 3,835,090 |
| 2018-11-15 | $15.70 | $15.92 | $15.61 | $15.90 | $14.71 | 2,992,780 |
| 2018-11-14 | $15.81 | $16.00 | $15.67 | $15.73 | $14.55 | 3,138,710 |
| 2018-11-13 | $15.83 | $15.90 | $15.52 | $15.80 | $14.62 | 3,394,180 |
| 2018-11-12 | $15.67 | $16.19 | $15.21 | $16.00 | $14.80 | 2,632,050 |
| 2018-11-09 | $15.89 | $16.00 | $15.62 | $15.71 | $14.53 | 2,178,890 |
| 2018-11-08 | $16.68 | $16.70 | $15.61 | $15.85 | $14.66 | 5,090,420 |
| 2018-11-07 | $16.30 | $17.10 | $16.29 | $16.65 | $15.40 | 5,778,330 |
| 2018-11-06 | $18.20 | $18.35 | $17.00 | $17.15 | $15.87 | 7,669,660 |
| 2018-11-05 | $17.83 | $18.26 | $16.93 | $18.13 | $16.77 | 9,193,560 |
| 2018-11-02 | $15.90 | $17.34 | $15.71 | $17.34 | $16.04 | 5,899,620 |
| 2018-11-01 | $15.10 | $16.22 | $14.80 | $15.76 | $14.58 | 6,899,840 |
| 2018-10-31 | $17.49 | $17.97 | $16.10 | $16.10 | $14.89 | 6,820,330 |
| 2018-10-30 | $16.98 | $17.62 | $16.98 | $17.62 | $16.30 | 3,002,530 |
| 2018-10-29 | $17.33 | $17.33 | $16.82 | $17.17 | $15.88 | 1,483,630 |
| 2018-10-26 | $17.10 | $17.29 | $16.90 | $17.15 | $15.87 | 2,000,010 |
| 2018-10-25 | $16.60 | $17.18 | $16.22 | $17.10 | $15.82 | 3,036,060 |
| 2018-10-24 | $16.72 | $17.43 | $16.56 | $17.31 | $16.01 | 3,504,360 |
| 2018-10-23 | $18.10 | $18.18 | $16.50 | $16.70 | $15.45 | 4,568,310 |
| 2018-10-22 | $17.10 | $18.80 | $17.10 | $18.20 | $16.84 | 7,351,470 |
| 2018-10-19 | $17.43 | $18.39 | $17.43 | $18.18 | $16.82 | 1,738,690 |
| 2018-10-18 | $19.20 | $19.21 | $17.82 | $18.03 | $16.68 | 2,364,440 |
| 2018-10-17 | $21.70 | $22.05 | $19.20 | $19.80 | $18.32 | 6,151,340 |
| 2018-10-16 | $20.40 | $21.97 | $20.08 | $21.00 | $19.43 | 6,736,160 |
| 2018-10-15 | $19.70 | $20.82 | $19.60 | $20.27 | $18.75 | 4,473,620 |
| 2018-10-12 | $19.20 | $19.98 | $18.68 | $19.79 | $18.31 | 2,255,830 |
| 2018-10-11 | $19.00 | $19.95 | $18.26 | $19.25 | $17.81 | 2,716,880 |
| 2018-10-10 | $19.95 | $20.17 | $19.63 | $19.96 | $18.47 | 1,927,970 |
| 2018-10-09 | $19.41 | $20.30 | $19.21 | $20.10 | $18.59 | 4,392,990 |
| 2018-10-08 | $19.61 | $20.19 | $19.11 | $19.41 | $17.96 | 4,764,510 |
| 2018-10-05 | $19.54 | $19.54 | $19.54 | $19.54 | $18.08 | 0 |
| 2018-10-04 | $19.54 | $19.54 | $19.54 | $19.54 | $18.08 | 0 |
| 2018-10-03 | $19.54 | $19.54 | $19.54 | $19.54 | $18.08 | 0 |
| 2018-10-02 | $19.54 | $19.54 | $19.54 | $19.54 | $18.08 | 0 |
| 2018-10-01 | $19.54 | $19.54 | $19.54 | $19.54 | $18.08 | 0 |
| 2018-09-28 | $19.70 | $19.95 | $19.11 | $19.54 | $18.08 | 2,833,090 |
| 2018-09-27 | $20.99 | $21.35 | $19.52 | $19.60 | $18.13 | 4,838,720 |
| 2018-09-26 | $18.27 | $20.10 | $18.00 | $20.10 | $18.59 | 6,800,540 |
| 2018-09-25 | $18.12 | $18.58 | $17.99 | $18.27 | $16.90 | 2,043,880 |
| 2018-09-24 | $18.20 | $18.20 | $18.20 | $18.20 | $16.84 | 0 |
| 2018-09-21 | $18.78 | $18.90 | $18.18 | $18.20 | $16.84 | 3,487,510 |
| 2018-09-20 | $18.42 | $19.24 | $18.21 | $18.79 | $17.38 | 3,950,860 |
| 2018-09-19 | $18.35 | $18.75 | $18.18 | $18.40 | $17.02 | 2,981,530 |
| 2018-09-18 | $17.90 | $18.66 | $17.77 | $18.57 | $17.18 | 3,178,340 |
| 2018-09-17 | $18.01 | $18.23 | $17.72 | $17.91 | $16.57 | 2,241,240 |
| 2018-09-14 | $18.40 | $18.46 | $17.90 | $18.25 | $16.88 | 2,786,620 |
| 2018-09-13 | $17.50 | $18.54 | $17.29 | $18.50 | $17.11 | 6,212,050 |
| 2018-09-12 | $16.93 | $17.49 | $16.82 | $17.29 | $16.00 | 3,045,370 |
| 2018-09-11 | $16.19 | $17.18 | $16.18 | $17.07 | $15.79 | 2,753,500 |
| 2018-09-10 | $17.08 | $17.08 | $16.13 | $16.14 | $14.93 | 2,123,570 |
| 2018-09-07 | $16.50 | $17.08 | $16.46 | $17.00 | $15.73 | 2,659,330 |
| 2018-09-06 | $17.23 | $17.74 | $16.80 | $16.80 | $15.54 | 4,293,180 |
| 2018-09-05 | $17.35 | $17.65 | $16.90 | $17.31 | $16.01 | 3,613,300 |
| 2018-09-04 | $16.69 | $17.31 | $16.42 | $17.30 | $16.00 | 2,503,760 |
| 2018-09-03 | $16.92 | $16.92 | $16.07 | $16.52 | $15.28 | 2,213,950 |
| 2018-08-31 | $16.71 | $17.14 | $16.66 | $16.76 | $15.50 | 1,508,230 |
| 2018-08-30 | $17.14 | $17.19 | $16.80 | $16.83 | $15.57 | 1,795,000 |
| 2018-08-29 | $17.33 | $17.43 | $16.96 | $17.02 | $15.75 | 2,417,740 |
| 2018-08-28 | $17.53 | $17.85 | $17.09 | $17.51 | $16.20 | 4,058,630 |
| 2018-08-27 | $17.40 | $17.64 | $16.92 | $17.59 | $16.27 | 4,625,040 |
| 2018-08-24 | $16.89 | $17.59 | $16.77 | $17.39 | $16.09 | 4,683,130 |
| 2018-08-23 | $16.71 | $17.29 | $16.67 | $16.98 | $15.71 | 3,928,130 |
| 2018-08-22 | $17.00 | $17.23 | $16.70 | $17.22 | $15.93 | 3,629,200 |
| 2018-08-21 | $16.70 | $17.18 | $16.45 | $16.95 | $15.68 | 5,880,490 |
| 2018-08-20 | $15.64 | $16.78 | $15.42 | $16.70 | $15.45 | 6,305,370 |
| 2018-08-17 | $16.03 | $16.35 | $15.61 | $15.64 | $14.47 | 2,137,880 |
| 2018-08-16 | $16.30 | $16.57 | $15.90 | $15.92 | $14.73 | 3,058,680 |
| 2018-08-15 | $17.28 | $17.37 | $16.52 | $16.72 | $15.47 | 3,051,340 |
| 2018-08-14 | $17.22 | $17.52 | $16.78 | $16.98 | $15.71 | 4,719,580 |
| 2018-08-13 | $15.59 | $17.20 | $15.35 | $17.18 | $15.89 | 7,171,360 |
| 2018-08-10 | $15.35 | $16.13 | $15.25 | $15.93 | $14.74 | 4,101,930 |
| 2018-08-09 | $15.14 | $15.85 | $15.00 | $15.37 | $14.22 | 4,349,790 |
| 2018-08-08 | $16.56 | $16.56 | $15.55 | $15.59 | $14.42 | 4,647,230 |
| 2018-08-07 | $16.16 | $16.78 | $16.02 | $16.70 | $15.45 | 4,797,750 |
| 2018-08-06 | $16.38 | $16.75 | $15.35 | $16.54 | $15.30 | 7,086,350 |
| 2018-08-03 | $16.80 | $17.29 | $15.90 | $16.47 | $15.24 | 9,128,210 |
| 2018-08-02 | $18.85 | $19.10 | $16.64 | $17.32 | $16.02 | 14,225,440 |
| 2018-08-01 | $17.35 | $19.09 | $17.20 | $18.46 | $17.08 | 15,041,190 |
| 2018-07-31 | $17.12 | $17.64 | $16.75 | $17.56 | $16.24 | 8,961,380 |
| 2018-07-30 | $17.10 | $18.26 | $16.80 | $17.04 | $15.76 | 13,953,390 |
| 2018-07-27 | $16.40 | $17.99 | $16.20 | $17.56 | $16.24 | 13,809,230 |
| 2018-07-26 | $15.70 | $17.15 | $15.51 | $16.54 | $15.30 | 11,692,550 |
| 2018-07-25 | $16.11 | $16.30 | $15.69 | $15.78 | $14.60 | 5,827,130 |
| 2018-07-24 | $16.40 | $16.67 | $16.03 | $16.28 | $15.06 | 7,362,750 |
| 2018-07-23 | $16.44 | $16.79 | $15.86 | $16.51 | $15.27 | 10,563,890 |
| 2018-07-20 | $15.23 | $17.35 | $14.72 | $16.34 | $15.12 | 22,817,010 |
| 2018-07-19 | $15.29 | $16.93 | $15.11 | $16.36 | $15.13 | 21,906,100 |
| 2018-07-18 | $15.87 | $16.35 | $15.32 | $15.39 | $14.24 | 2,656,350 |
| 2018-07-17 | $15.80 | $16.06 | $15.58 | $15.90 | $14.71 | 2,326,000 |
| 2018-07-16 | $15.50 | $16.19 | $15.28 | $15.99 | $14.79 | 3,353,620 |
| 2018-07-13 | $16.61 | $16.61 | $15.74 | $15.77 | $14.59 | 5,583,410 |
| 2018-07-12 | $16.00 | $16.86 | $15.84 | $16.65 | $15.40 | 6,835,010 |
| 2018-07-11 | $15.75 | $16.33 | $14.35 | $16.16 | $14.95 | 5,865,520 |
| 2018-07-10 | $15.62 | $16.08 | $15.39 | $15.94 | $14.75 | 4,023,170 |
| 2018-07-09 | $15.01 | $15.97 | $14.82 | $15.75 | $14.57 | 4,385,470 |
| 2018-07-06 | $15.06 | $15.46 | $14.83 | $14.91 | $13.79 | 4,212,280 |
| 2018-07-05 | $15.30 | $15.49 | $14.81 | $14.90 | $13.78 | 3,342,270 |
| 2018-07-04 | $15.04 | $15.50 | $14.78 | $15.42 | $14.27 | 4,702,530 |
| 2018-07-03 | $14.98 | $15.44 | $14.87 | $15.34 | $14.19 | 6,519,530 |
| 2018-07-02 | $14.35 | $14.99 | $14.24 | $14.87 | $13.76 | 5,234,200 |
| 2018-06-29 | $13.85 | $14.49 | $13.85 | $14.31 | $13.24 | 2,700,220 |
| 2018-06-28 | $13.95 | $14.20 | $13.76 | $13.97 | $12.92 | 2,258,810 |
| 2018-06-27 | $13.92 | $14.24 | $13.83 | $14.00 | $12.95 | 2,298,680 |
| 2018-06-26 | $13.52 | $14.02 | $13.40 | $14.00 | $12.95 | 2,029,640 |
| 2018-06-25 | $13.83 | $14.20 | $13.82 | $14.04 | $12.99 | 2,175,670 |
| 2018-06-22 | $13.24 | $14.54 | $13.13 | $13.98 | $12.93 | 2,819,820 |
| 2018-06-21 | $18.21 | $18.35 | $17.05 | $17.54 | $12.35 | 2,359,450 |
| 2018-06-20 | $17.54 | $18.40 | $17.47 | $18.21 | $12.82 | 1,832,100 |
| 2018-06-19 | $19.01 | $19.01 | $17.54 | $17.54 | $12.35 | 2,668,400 |
| 2018-06-18 | $19.49 | $19.49 | $19.49 | $19.49 | $13.72 | 0 |
| 2018-06-15 | $20.30 | $20.37 | $19.30 | $19.49 | $13.72 | 2,448,430 |
| 2018-06-14 | $20.05 | $20.36 | $19.89 | $20.14 | $14.18 | 1,808,210 |
| 2018-06-13 | $20.32 | $20.60 | $19.82 | $19.90 | $14.01 | 2,612,800 |
| 2018-06-12 | $20.45 | $20.75 | $19.51 | $20.69 | $14.57 | 3,497,160 |
| 2018-06-11 | $20.68 | $21.04 | $20.24 | $20.53 | $14.45 | 2,992,990 |
| 2018-06-08 | $21.41 | $21.95 | $20.60 | $20.75 | $14.61 | 5,378,730 |
| 2018-06-07 | $21.01 | $21.45 | $20.88 | $21.28 | $14.98 | 5,741,780 |
| 2018-06-06 | $20.98 | $21.40 | $20.71 | $21.20 | $14.93 | 7,327,620 |
| 2018-06-05 | $20.07 | $21.20 | $20.07 | $20.96 | $14.76 | 6,114,450 |
| 2018-06-04 | $20.64 | $20.80 | $20.01 | $20.11 | $14.16 | 2,746,170 |
| 2018-06-01 | $20.00 | $20.70 | $19.81 | $20.53 | $14.45 | 5,358,000 |
| 2018-05-31 | $19.10 | $20.15 | $18.98 | $20.06 | $14.12 | 5,671,920 |
| 2018-05-30 | $19.56 | $19.72 | $18.65 | $18.82 | $13.25 | 4,473,240 |
| 2018-05-29 | $20.14 | $20.46 | $19.82 | $19.98 | $14.07 | 3,922,600 |
| 2018-05-28 | $20.67 | $20.78 | $20.00 | $20.22 | $14.24 | 4,209,030 |
| 2018-05-25 | $20.21 | $21.25 | $20.20 | $20.73 | $14.59 | 7,987,720 |
| 2018-05-24 | $20.03 | $20.37 | $19.91 | $20.32 | $14.31 | 3,477,620 |
| 2018-05-23 | $20.33 | $20.55 | $20.05 | $20.07 | $14.13 | 5,760,110 |
| 2018-05-22 | $19.81 | $20.85 | $19.73 | $20.63 | $14.52 | 9,552,730 |
| 2018-05-21 | $19.60 | $20.38 | $19.50 | $20.03 | $14.10 | 9,889,200 |
| 2018-05-18 | $21.89 | $22.27 | $20.18 | $20.20 | $14.22 | 16,916,750 |
| 2018-05-17 | $20.90 | $20.90 | $20.90 | $20.90 | $14.71 | 4,655,490 |
| 2018-05-16 | $18.97 | $19.40 | $18.70 | $19.00 | $13.38 | 3,114,340 |
| 2018-05-15 | $18.83 | $19.08 | $18.57 | $19.01 | $13.38 | 2,474,940 |
| 2018-05-14 | $18.58 | $19.13 | $18.51 | $18.80 | $13.24 | 2,131,160 |
| 2018-05-11 | $19.34 | $19.54 | $18.68 | $18.73 | $13.19 | 4,019,200 |
| 2018-05-10 | $19.43 | $19.69 | $19.02 | $19.27 | $13.57 | 4,243,340 |
| 2018-05-09 | $19.18 | $19.45 | $18.91 | $19.43 | $13.68 | 4,437,550 |
| 2018-05-08 | $19.26 | $19.27 | $18.93 | $19.18 | $13.50 | 3,933,930 |
| 2018-05-07 | $18.69 | $19.28 | $18.67 | $19.25 | $13.55 | 5,105,000 |
| 2018-05-04 | $18.78 | $18.91 | $18.48 | $18.64 | $13.12 | 2,907,680 |
| 2018-05-03 | $18.30 | $19.04 | $18.13 | $18.94 | $13.33 | 4,543,660 |
| 2018-05-02 | $18.73 | $18.80 | $18.18 | $18.49 | $13.02 | 3,135,140 |
| 2018-05-01 | $18.72 | $18.72 | $18.72 | $18.72 | $13.18 | 0 |
| 2018-04-30 | $18.72 | $18.72 | $18.72 | $18.72 | $13.18 | 0 |
| 2018-04-27 | $18.75 | $19.09 | $18.61 | $18.72 | $13.18 | 4,701,370 |
| 2018-04-26 | $18.99 | $19.10 | $18.43 | $18.68 | $13.15 | 5,035,190 |
| 2018-04-25 | $19.53 | $19.76 | $18.59 | $18.95 | $13.34 | 10,209,130 |
| 2018-04-24 | $17.36 | $19.17 | $17.31 | $19.17 | $13.50 | 5,715,840 |
| 2018-04-23 | $17.30 | $17.62 | $16.93 | $17.43 | $12.27 | 2,884,400 |
| 2018-04-20 | $17.59 | $17.94 | $16.87 | $16.95 | $11.93 | 4,172,390 |
| 2018-04-19 | $18.50 | $18.94 | $17.95 | $18.01 | $12.68 | 5,933,550 |
| 2018-04-18 | $17.94 | $17.94 | $16.30 | $17.77 | $12.51 | 3,509,210 |
| 2018-04-17 | $18.40 | $18.65 | $17.58 | $17.63 | $12.41 | 3,430,500 |
| 2018-04-16 | $18.71 | $18.86 | $18.03 | $18.46 | $13.00 | 4,893,190 |
| 2018-04-13 | $18.36 | $18.99 | $18.21 | $18.88 | $13.29 | 8,573,980 |
| 2018-04-12 | $18.11 | $18.67 | $18.02 | $18.13 | $12.76 | 5,664,150 |
| 2018-04-11 | $18.13 | $18.40 | $17.88 | $18.30 | $12.88 | 5,807,870 |
| 2018-04-10 | $17.72 | $18.13 | $17.45 | $18.10 | $12.74 | 5,999,430 |
| 2018-04-09 | $17.40 | $17.77 | $16.70 | $17.74 | $12.49 | 3,382,940 |
| 2018-04-06 | $17.45 | $17.45 | $17.45 | $17.45 | $12.29 | 0 |
| 2018-04-05 | $17.45 | $17.45 | $17.45 | $17.45 | $12.29 | 0 |
| 2018-04-04 | $17.73 | $18.10 | $17.41 | $17.45 | $12.29 | 5,158,730 |
| 2018-04-03 | $17.12 | $17.80 | $16.90 | $17.70 | $12.46 | 4,583,420 |
| 2018-04-02 | $17.44 | $17.68 | $17.20 | $17.38 | $12.24 | 2,991,440 |
| 2018-03-30 | $17.25 | $17.85 | $17.25 | $17.41 | $12.26 | 4,186,750 |
| 2018-03-29 | $16.55 | $17.50 | $16.55 | $17.41 | $12.26 | 4,140,500 |
| 2018-03-28 | $16.36 | $16.83 | $16.21 | $16.57 | $11.67 | 2,375,950 |
| 2018-03-27 | $16.44 | $16.71 | $16.23 | $16.58 | $11.67 | 2,629,880 |
| 2018-03-26 | $15.50 | $16.32 | $15.11 | $16.22 | $11.42 | 2,959,320 |
| 2018-03-23 | $16.81 | $17.00 | $15.78 | $15.78 | $11.11 | 4,607,790 |
| 2018-03-22 | $17.24 | $17.64 | $17.16 | $17.53 | $12.34 | 2,643,180 |
| 2018-03-21 | $17.54 | $17.77 | $17.30 | $17.34 | $12.21 | 4,249,950 |
| 2018-03-20 | $17.13 | $17.65 | $17.01 | $17.63 | $12.41 | 4,623,320 |
| 2018-03-19 | $16.79 | $17.71 | $16.73 | $17.38 | $12.24 | 4,427,530 |
| 2018-03-16 | $16.63 | $16.89 | $16.56 | $16.71 | $11.76 | 2,445,000 |
| 2018-03-15 | $17.25 | $17.35 | $16.39 | $16.70 | $11.76 | 4,779,780 |
| 2018-03-14 | $17.40 | $17.69 | $17.38 | $17.42 | $12.26 | 2,849,830 |
| 2018-03-13 | $18.08 | $18.08 | $17.52 | $17.53 | $12.34 | 3,840,200 |
| 2018-03-12 | $17.92 | $18.25 | $17.82 | $18.02 | $12.69 | 4,055,780 |
| 2018-03-09 | $17.91 | $18.15 | $17.70 | $17.95 | $12.64 | 4,048,730 |
| 2018-03-08 | $17.50 | $17.96 | $17.46 | $17.88 | $12.59 | 4,118,470 |
| 2018-03-07 | $17.42 | $17.79 | $17.22 | $17.57 | $12.37 | 4,136,360 |
| 2018-03-06 | $17.22 | $17.49 | $17.10 | $17.41 | $12.26 | 3,893,700 |
| 2018-03-05 | $16.82 | $17.30 | $16.82 | $17.25 | $12.14 | 2,744,570 |
| 2018-03-02 | $17.01 | $17.21 | $16.82 | $16.87 | $11.88 | 2,362,890 |
| 2018-03-01 | $16.80 | $17.35 | $16.77 | $17.20 | $12.11 | 2,775,600 |
| 2018-02-28 | $16.95 | $17.18 | $16.70 | $16.97 | $11.95 | 2,555,970 |
| 2018-02-27 | $17.26 | $17.33 | $17.04 | $17.15 | $12.07 | 3,058,130 |
| 2018-02-26 | $17.10 | $17.36 | $17.00 | $17.25 | $12.14 | 3,701,690 |
| 2018-02-23 | $16.59 | $16.90 | $16.51 | $16.81 | $11.83 | 2,803,980 |
| 2018-02-22 | $16.37 | $16.64 | $16.36 | $16.54 | $11.64 | 1,965,390 |
| 2018-02-21 | $16.29 | $16.29 | $16.29 | $16.29 | $11.47 | 0 |
| 2018-02-20 | $16.29 | $16.29 | $16.29 | $16.29 | $11.47 | 0 |
| 2018-02-19 | $16.29 | $16.29 | $16.29 | $16.29 | $11.47 | 0 |
| 2018-02-16 | $16.29 | $16.29 | $16.29 | $16.29 | $11.47 | 0 |
| 2018-02-15 | $16.29 | $16.29 | $16.29 | $16.29 | $11.47 | 0 |
| 2018-02-14 | $16.50 | $16.50 | $16.20 | $16.29 | $11.47 | 1,564,940 |
| 2018-02-13 | $16.70 | $16.82 | $16.41 | $16.44 | $11.57 | 2,561,770 |
| 2018-02-12 | $16.60 | $16.89 | $16.30 | $16.64 | $11.72 | 3,000,260 |
| 2018-02-09 | $16.34 | $16.56 | $15.80 | $16.19 | $11.40 | 3,507,270 |
| 2018-02-08 | $16.56 | $16.96 | $16.46 | $16.85 | $11.86 | 3,323,100 |
| 2018-02-07 | $16.79 | $16.97 | $15.91 | $16.73 | $11.78 | 5,280,800 |
| 2018-02-06 | $16.51 | $17.35 | $16.06 | $16.11 | $11.34 | 4,970,220 |
| 2018-02-05 | $17.50 | $17.95 | $16.88 | $16.96 | $11.94 | 6,317,730 |
| 2018-02-02 | $19.50 | $19.50 | $18.74 | $18.74 | $13.19 | 10,205,130 |
| 2018-02-01 | $19.90 | $21.20 | $19.61 | $20.82 | $14.66 | 13,077,560 |
| 2018-01-31 | $20.70 | $21.45 | $20.01 | $20.23 | $14.24 | 7,631,820 |
| 2018-01-30 | $20.21 | $21.16 | $19.99 | $20.95 | $14.75 | 7,816,540 |
| 2018-01-29 | $19.70 | $20.26 | $19.65 | $20.16 | $14.19 | 3,553,310 |
| 2018-01-26 | $20.27 | $20.40 | $19.76 | $19.77 | $13.92 | 4,157,290 |
| 2018-01-25 | $20.18 | $20.80 | $20.11 | $20.42 | $14.38 | 5,422,980 |
| 2018-01-24 | $19.99 | $20.40 | $19.93 | $20.20 | $14.22 | 3,599,250 |
| 2018-01-23 | $19.83 | $20.18 | $19.77 | $19.95 | $14.05 | 3,024,890 |
| 2018-01-22 | $20.61 | $20.64 | $19.52 | $19.90 | $14.01 | 5,885,450 |
| 2018-01-19 | $21.51 | $21.96 | $20.60 | $20.77 | $14.62 | 6,958,430 |
| 2018-01-18 | $21.54 | $21.88 | $21.27 | $21.68 | $15.26 | 6,425,180 |
| 2018-01-17 | $21.84 | $22.11 | $21.21 | $21.63 | $15.23 | 9,002,850 |
| 2018-01-16 | $20.67 | $22.35 | $20.63 | $21.89 | $15.41 | 12,872,330 |
| 2018-01-15 | $21.05 | $21.87 | $20.33 | $21.14 | $14.88 | 11,500,620 |
| 2018-01-12 | $20.54 | $21.40 | $20.37 | $21.13 | $14.88 | 10,095,860 |
| 2018-01-11 | $20.13 | $20.88 | $19.90 | $20.63 | $14.52 | 7,175,580 |
| 2018-01-10 | $20.30 | $20.56 | $19.85 | $20.12 | $14.17 | 4,953,860 |
| 2018-01-09 | $20.61 | $20.96 | $20.36 | $20.58 | $14.49 | 6,715,510 |
| 2018-01-08 | $19.87 | $20.63 | $19.75 | $20.61 | $14.51 | 6,028,600 |
| 2018-01-05 | $20.30 | $20.35 | $19.82 | $19.87 | $13.99 | 4,702,740 |
| 2018-01-04 | $20.08 | $20.69 | $20.04 | $20.30 | $14.29 | 5,121,340 |
| 2018-01-03 | $20.56 | $20.66 | $20.01 | $20.22 | $14.24 | 5,498,100 |
| 2018-01-02 | $20.57 | $20.79 | $20.31 | $20.66 | $14.55 | 4,624,410 |
| 2018-01-01 | $20.57 | $20.57 | $20.57 | $20.57 | $14.48 | 0 |
| 2017-12-29 | $21.14 | $21.29 | $20.48 | $20.57 | $14.48 | 6,765,290 |
| 2017-12-28 | $19.88 | $21.88 | $19.72 | $21.43 | $15.09 | 12,552,260 |
| 2017-12-27 | $19.94 | $20.86 | $19.82 | $20.10 | $14.15 | 8,364,170 |
| 2017-12-26 | $19.00 | $20.88 | $18.89 | $20.08 | $14.14 | 9,031,400 |
| 2017-12-25 | $18.69 | $19.10 | $18.36 | $19.09 | $13.44 | 4,135,500 |
| 2017-12-22 | $18.72 | $19.15 | $18.61 | $18.70 | $13.17 | 2,756,940 |
| 2017-12-21 | $18.98 | $19.10 | $18.22 | $18.79 | $13.23 | 4,268,620 |
| 2017-12-20 | $19.60 | $19.63 | $19.00 | $19.15 | $13.48 | 3,920,060 |
| 2017-12-19 | $19.15 | $19.89 | $19.00 | $19.75 | $13.90 | 6,532,090 |
| 2017-12-18 | $18.77 | $19.25 | $18.60 | $19.14 | $13.48 | 3,923,710 |
| 2017-12-15 | $19.01 | $19.03 | $18.61 | $18.75 | $13.20 | 2,871,630 |
| 2017-12-14 | $18.95 | $19.18 | $18.53 | $19.01 | $13.38 | 3,776,290 |
| 2017-12-13 | $18.54 | $18.89 | $18.41 | $18.77 | $13.21 | 2,714,170 |
| 2017-12-12 | $19.51 | $19.65 | $18.56 | $18.62 | $13.11 | 5,112,070 |
| 2017-12-11 | $19.63 | $19.77 | $19.33 | $19.63 | $13.82 | 3,712,380 |
| 2017-12-08 | $19.02 | $19.89 | $19.02 | $19.56 | $13.77 | 5,219,150 |
| 2017-12-07 | $19.35 | $19.48 | $19.03 | $19.07 | $13.43 | 3,660,280 |
| 2017-12-06 | $18.90 | $19.45 | $18.79 | $19.38 | $13.64 | 4,794,740 |
| 2017-12-05 | $19.41 | $19.97 | $18.76 | $19.01 | $13.38 | 5,647,920 |
| 2017-12-04 | $20.90 | $21.00 | $19.74 | $19.74 | $13.90 | 9,370,050 |
| 2017-12-01 | $22.51 | $22.95 | $21.90 | $21.93 | $15.44 | 10,726,280 |
| 2017-11-30 | $21.18 | $21.96 | $21.11 | $21.65 | $15.24 | 8,632,020 |
| 2017-11-29 | $21.26 | $21.47 | $20.33 | $20.86 | $14.69 | 7,217,260 |
| 2017-11-28 | $21.25 | $22.00 | $21.20 | $21.48 | $15.12 | 6,008,250 |
| 2017-11-27 | $21.68 | $22.15 | $21.01 | $21.05 | $14.82 | 6,729,370 |
| 2017-11-24 | $22.73 | $23.45 | $21.82 | $21.94 | $15.45 | 6,949,280 |
| 2017-11-23 | $23.33 | $24.36 | $22.88 | $23.04 | $16.22 | 8,499,370 |
| 2017-11-22 | $24.10 | $24.55 | $23.44 | $23.87 | $16.81 | 7,758,620 |
| 2017-11-21 | $23.92 | $24.85 | $22.73 | $24.62 | $17.33 | 12,874,880 |
| 2017-11-20 | $24.12 | $24.55 | $23.15 | $23.97 | $16.88 | 9,470,730 |
| 2017-11-17 | $26.27 | $26.85 | $24.77 | $24.82 | $17.47 | 15,882,570 |
| 2017-11-16 | $29.98 | $29.99 | $27.52 | $27.52 | $19.37 | 22,083,670 |
| 2017-11-15 | $30.58 | $30.58 | $28.57 | $30.58 | $21.53 | 29,814,190 |
| 2017-11-14 | $27.80 | $27.80 | $27.80 | $27.80 | $19.57 | 195,870 |
| 2017-11-13 | $25.27 | $25.27 | $25.27 | $25.27 | $17.79 | 64,090 |
| 2017-11-10 | $22.97 | $22.97 | $22.97 | $22.97 | $16.17 | 30,900 |
| 2017-11-09 | $20.88 | $20.88 | $20.88 | $20.88 | $14.70 | 13,570 |
| 2017-11-08 | $18.98 | $18.98 | $18.98 | $18.98 | $13.36 | 9,470 |
| 2017-11-07 | $17.25 | $17.25 | $17.25 | $17.25 | $12.14 | 6,800 |
| 2017-11-06 | $15.68 | $15.68 | $15.68 | $15.68 | $11.04 | 17,470 |