TIANJIN RINGPU BIOTECHNOLOGY COLTD (300119) Exchange: SHE
Data as of July 17, 2025
$19.20 ($0.16) 0.84%
TIANJIN RINGPU BIOTECHNOLOGY COLTD - Daily Information
Click for more stock information on TIANJIN RINGPU BIOTECHNOLOGY COLTD.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $19.07 |
| Previous Close | $19.20 |
| High | $19.27 |
| Low | $18.98 |
| Adjusted Open | $19.07 |
| Previous Adjusted Close | $19.20 |
| Adjusted High | $19.27 |
| Adjusted Low | $18.98 |
About TIANJIN RINGPU BIOTECHNOLOGY COLTD (300119)
TIANJIN RINGPU BIO-TECHNOLOGY CO., LTD. is principally engaged in the research, development, production and distribution of biological products and preparations for veterinary uses. The Company's products consist of biological agents, including poultry vaccines and livestock vaccines; drug products, including poultry products, livestock products and pet products, such as anti-escherichia coli products, anticoccidial infection series products, disinfectants, decarboxylase agents, antibacterial products, nutrition and health products. The Company also engages in the production and sale of chemical raw materials, as well as manufacture and sale of medical supplies. The Company distributes its products within domestic market and to overseas markets.
Invest in TIANJIN RINGPU BIOTECHNOLOGY COLTD (300119)
Historical Stock Data for TIANJIN RINGPU BIOTECHNOLOGY COLTD (300119)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $19.07 | $19.27 | $18.98 | $19.20 | $19.20 | 6,760,870 |
| 2025-06-26 | $19.33 | $19.33 | $19.01 | $19.04 | $19.04 | 10,463,620 |
| 2025-06-25 | $19.59 | $19.75 | $19.17 | $19.31 | $19.31 | 11,699,090 |
| 2025-06-24 | $19.32 | $19.58 | $19.29 | $19.46 | $19.46 | 9,554,810 |
| 2025-06-23 | $19.15 | $19.41 | $19.00 | $19.25 | $19.25 | 7,224,400 |
| 2025-06-20 | $19.30 | $19.54 | $19.16 | $19.20 | $19.20 | 7,446,550 |
| 2025-06-19 | $19.72 | $19.76 | $19.09 | $19.22 | $19.22 | 9,865,580 |
| 2025-06-18 | $19.91 | $20.03 | $19.62 | $19.72 | $19.72 | 9,793,450 |
| 2025-06-17 | $20.21 | $20.35 | $19.93 | $20.07 | $20.07 | 9,350,250 |
| 2025-06-13 | $21.08 | $21.14 | $20.26 | $20.34 | $20.34 | 18,786,310 |
| 2025-06-12 | $21.30 | $21.40 | $21.03 | $21.16 | $21.16 | 12,395,490 |
| 2025-06-11 | $20.91 | $21.55 | $20.91 | $21.36 | $21.36 | 15,710,720 |
| 2025-06-10 | $20.90 | $21.38 | $20.80 | $20.99 | $20.99 | 16,402,530 |
| 2025-06-09 | $21.00 | $21.27 | $20.72 | $20.92 | $20.92 | 17,929,130 |
| 2025-06-06 | $22.15 | $22.19 | $20.96 | $21.04 | $21.04 | 36,139,320 |
| 2025-06-05 | $26.38 | $26.38 | $22.00 | $22.41 | $22.41 | 54,455,720 |
| 2025-06-04 | $24.99 | $26.60 | $24.64 | $26.31 | $26.31 | 18,730,400 |
| 2025-06-03 | $24.35 | $25.50 | $24.03 | $25.06 | $25.06 | 13,149,050 |
| 2025-05-30 | $24.42 | $25.00 | $24.33 | $24.58 | $24.58 | 9,969,300 |
| 2025-05-29 | $24.68 | $25.05 | $24.38 | $24.66 | $24.66 | 14,867,780 |
| 2025-05-28 | $25.70 | $25.88 | $24.70 | $24.82 | $24.82 | 17,742,040 |
| 2025-05-27 | $24.91 | $26.58 | $24.79 | $25.91 | $25.91 | 24,863,800 |
| 2025-05-26 | $24.49 | $25.49 | $24.20 | $24.98 | $24.98 | 14,657,700 |
| 2025-05-23 | $24.85 | $25.39 | $24.40 | $24.48 | $24.48 | 18,600,140 |
| 2025-05-22 | $25.49 | $25.91 | $24.70 | $24.92 | $24.92 | 19,765,370 |
| 2025-05-21 | $26.36 | $26.50 | $25.37 | $25.46 | $25.46 | 24,881,440 |
| 2025-05-20 | $24.88 | $28.90 | $24.37 | $26.80 | $26.80 | 36,804,130 |
| 2025-05-19 | $24.98 | $25.66 | $23.46 | $24.72 | $24.72 | 30,499,920 |
| 2025-05-16 | $23.12 | $24.83 | $22.77 | $24.10 | $24.10 | 21,533,740 |
| 2025-05-15 | $21.79 | $23.52 | $21.67 | $23.10 | $23.10 | 21,084,970 |
| 2025-05-14 | $21.69 | $22.30 | $21.61 | $21.79 | $21.79 | 8,302,490 |
| 2025-05-13 | $22.18 | $22.18 | $21.40 | $21.85 | $21.85 | 12,005,870 |
| 2025-05-12 | $20.69 | $22.44 | $20.69 | $22.21 | $22.21 | 21,895,000 |
| 2025-05-09 | $20.48 | $21.98 | $20.43 | $20.78 | $20.78 | 17,035,030 |
| 2025-05-08 | $19.96 | $20.20 | $19.77 | $20.10 | $20.10 | 7,510,700 |
| 2025-05-07 | $20.33 | $20.83 | $19.85 | $20.03 | $20.03 | 11,891,960 |
| 2025-05-06 | $20.50 | $20.54 | $19.83 | $20.30 | $20.30 | 13,662,870 |
| 2025-04-30 | $20.82 | $21.11 | $20.23 | $20.39 | $20.39 | 14,435,450 |
| 2025-04-29 | $18.84 | $21.26 | $18.84 | $20.81 | $20.81 | 24,245,810 |
| 2025-04-28 | $19.18 | $19.40 | $18.79 | $18.91 | $18.91 | 11,421,400 |
| 2025-04-25 | $17.92 | $19.50 | $17.82 | $19.16 | $19.16 | 21,790,560 |
| 2025-04-24 | $17.03 | $18.45 | $17.03 | $18.08 | $18.08 | 14,443,680 |
| 2025-04-23 | $17.47 | $17.67 | $17.08 | $17.13 | $17.13 | 5,390,110 |
| 2025-04-22 | $17.34 | $17.62 | $17.12 | $17.38 | $17.38 | 5,667,800 |
| 2025-04-21 | $16.67 | $17.49 | $16.53 | $17.39 | $17.39 | 6,698,370 |
| 2025-04-18 | $17.00 | $17.03 | $16.57 | $16.66 | $16.66 | 4,461,600 |
| 2025-04-17 | $16.90 | $17.22 | $16.72 | $16.90 | $16.90 | 6,023,790 |
| 2025-04-16 | $17.56 | $17.63 | $16.44 | $17.01 | $17.01 | 12,061,300 |
| 2025-04-15 | $18.16 | $18.30 | $17.40 | $17.64 | $17.64 | 10,515,800 |
| 2025-04-14 | $18.38 | $18.49 | $18.03 | $18.29 | $18.29 | 10,694,200 |
| 2025-04-11 | $18.50 | $18.80 | $17.85 | $18.45 | $18.45 | 18,602,900 |
| 2025-04-10 | $17.77 | $19.02 | $17.71 | $18.68 | $18.68 | 21,517,580 |
| 2025-04-09 | $18.40 | $18.45 | $17.20 | $18.16 | $18.16 | 20,627,710 |
| 2025-04-08 | $17.17 | $18.88 | $17.14 | $18.81 | $18.81 | 25,704,040 |
| 2025-04-07 | $18.38 | $18.95 | $16.52 | $17.18 | $17.18 | 24,766,900 |
| 2025-04-03 | $17.72 | $19.28 | $17.72 | $18.97 | $18.97 | 25,396,900 |
| 2025-04-02 | $18.07 | $18.32 | $17.85 | $17.92 | $17.92 | 4,268,200 |
| 2025-04-01 | $17.84 | $18.68 | $17.66 | $18.07 | $18.07 | 10,060,220 |
| 2025-03-31 | $17.88 | $18.26 | $17.64 | $17.74 | $17.74 | 5,615,280 |
| 2025-03-28 | $18.20 | $18.71 | $17.91 | $18.14 | $18.14 | 7,039,730 |
| 2025-03-27 | $18.06 | $18.60 | $17.97 | $18.35 | $18.35 | 6,949,520 |
| 2025-03-26 | $17.69 | $18.71 | $17.60 | $18.16 | $18.16 | 9,521,340 |
| 2025-03-25 | $17.23 | $17.82 | $17.06 | $17.70 | $17.70 | 4,564,180 |
| 2025-03-24 | $17.27 | $17.50 | $17.01 | $17.23 | $17.23 | 2,576,620 |
| 2025-03-21 | $17.60 | $17.67 | $17.05 | $17.32 | $17.32 | 4,262,560 |
| 2025-03-20 | $17.78 | $17.80 | $17.50 | $17.61 | $17.61 | 2,747,530 |
| 2025-03-19 | $17.96 | $17.99 | $17.60 | $17.72 | $17.72 | 4,359,490 |
| 2025-03-18 | $18.17 | $18.44 | $17.88 | $17.98 | $17.98 | 4,873,700 |
| 2025-03-17 | $18.22 | $18.25 | $17.85 | $18.18 | $18.18 | 6,732,890 |
| 2025-03-14 | $17.65 | $18.32 | $17.63 | $18.03 | $18.03 | 9,457,980 |
| 2025-03-13 | $17.33 | $18.10 | $17.25 | $17.70 | $17.70 | 9,012,680 |
| 2025-03-12 | $17.30 | $17.76 | $17.18 | $17.31 | $17.31 | 6,894,780 |
| 2025-03-11 | $16.48 | $17.54 | $16.39 | $17.36 | $17.36 | 13,761,800 |
| 2025-03-10 | $16.54 | $16.65 | $16.41 | $16.58 | $16.58 | 3,204,400 |
| 2025-03-07 | $16.70 | $16.70 | $16.40 | $16.48 | $16.48 | 4,167,200 |
| 2025-03-06 | $16.46 | $16.82 | $16.34 | $16.72 | $16.72 | 4,930,210 |
| 2025-03-05 | $16.60 | $16.75 | $16.31 | $16.44 | $16.44 | 3,852,150 |
| 2025-03-04 | $16.25 | $16.66 | $16.11 | $16.58 | $16.58 | 4,647,780 |
| 2025-03-03 | $16.50 | $16.65 | $16.20 | $16.30 | $16.30 | 7,112,770 |
| 2025-02-28 | $16.71 | $16.92 | $16.42 | $16.50 | $16.50 | 5,810,870 |
| 2025-02-27 | $16.70 | $16.77 | $16.48 | $16.74 | $16.74 | 5,147,950 |
| 2025-02-26 | $16.61 | $16.79 | $16.46 | $16.70 | $16.70 | 4,710,390 |
| 2025-02-25 | $16.72 | $16.77 | $16.39 | $16.60 | $16.60 | 4,644,600 |
| 2025-02-24 | $16.46 | $16.95 | $16.29 | $16.77 | $16.77 | 8,060,940 |
| 2025-02-20 | $16.51 | $16.88 | $16.43 | $16.81 | $16.81 | 5,237,140 |
| 2025-02-19 | $16.35 | $16.55 | $16.16 | $16.51 | $16.51 | 5,113,320 |
| 2025-02-18 | $16.98 | $16.98 | $16.32 | $16.38 | $16.38 | 9,532,480 |
| 2025-02-17 | $17.70 | $17.70 | $16.89 | $17.00 | $17.00 | 13,814,160 |
| 2025-02-14 | $16.73 | $17.98 | $16.60 | $17.84 | $17.84 | 15,556,670 |
| 2025-02-13 | $16.53 | $17.02 | $16.46 | $16.77 | $16.77 | 9,777,050 |
| 2025-02-12 | $16.49 | $16.57 | $16.30 | $16.53 | $16.53 | 4,579,000 |
| 2025-02-11 | $16.44 | $16.59 | $16.26 | $16.52 | $16.52 | 6,315,300 |
| 2025-02-10 | $16.50 | $16.60 | $16.29 | $16.43 | $16.43 | 9,444,600 |
| 2025-02-07 | $16.57 | $16.81 | $16.23 | $16.49 | $16.49 | 13,233,100 |
| 2025-02-06 | $17.47 | $17.49 | $16.35 | $16.62 | $16.62 | 13,193,400 |
| 2025-02-05 | $18.05 | $18.29 | $17.35 | $17.42 | $17.42 | 3,654,390 |
| 2025-01-27 | $17.89 | $18.09 | $17.57 | $17.75 | $17.75 | 2,942,400 |
| 2025-01-24 | $17.38 | $17.93 | $17.22 | $17.81 | $17.81 | 3,603,750 |
| 2025-01-23 | $17.63 | $18.06 | $17.40 | $17.41 | $17.41 | 3,296,100 |
| 2025-01-22 | $17.29 | $17.68 | $16.94 | $17.46 | $17.46 | 4,879,230 |
| 2025-01-21 | $18.66 | $18.84 | $16.97 | $17.27 | $17.27 | 9,335,570 |
| 2025-01-20 | $18.70 | $18.94 | $18.37 | $18.60 | $18.60 | 3,911,270 |
| 2025-01-17 | $17.85 | $18.87 | $17.58 | $18.51 | $18.51 | 4,970,330 |
| 2025-01-16 | $17.93 | $18.23 | $17.59 | $17.65 | $17.65 | 3,175,940 |
| 2025-01-15 | $17.60 | $18.30 | $17.37 | $17.89 | $17.89 | 4,558,140 |
| 2025-01-14 | $17.44 | $17.70 | $17.18 | $17.67 | $17.67 | 3,861,730 |
| 2025-01-13 | $17.47 | $17.49 | $17.03 | $17.27 | $17.27 | 2,823,130 |
| 2025-01-09 | $17.52 | $18.11 | $17.25 | $17.85 | $17.85 | 5,474,000 |
| 2025-01-08 | $18.00 | $18.24 | $17.20 | $17.52 | $17.52 | 6,212,430 |
| 2025-01-07 | $18.11 | $18.39 | $17.83 | $18.06 | $18.06 | 4,693,000 |
| 2025-01-06 | $19.00 | $19.19 | $17.95 | $18.17 | $18.17 | 7,691,400 |
| 2025-01-03 | $18.51 | $19.50 | $18.33 | $18.62 | $18.62 | 9,141,340 |
| 2025-01-02 | $18.52 | $19.32 | $18.30 | $18.51 | $18.51 | 6,304,800 |
| 2024-12-31 | $18.69 | $18.92 | $18.37 | $18.37 | $18.37 | 3,718,300 |
| 2024-12-30 | $18.55 | $18.77 | $18.31 | $18.71 | $18.71 | 3,900,500 |
| 2024-12-27 | $18.35 | $18.85 | $18.12 | $18.62 | $18.62 | 5,631,000 |
| 2024-12-26 | $18.26 | $18.35 | $17.99 | $18.22 | $18.22 | 3,547,500 |
| 2024-12-25 | $18.51 | $18.63 | $18.06 | $18.24 | $18.24 | 3,185,000 |
| 2024-12-24 | $18.45 | $18.70 | $18.40 | $18.49 | $18.49 | 2,985,600 |
| 2024-12-23 | $19.15 | $19.19 | $18.40 | $18.48 | $18.48 | 3,923,400 |
| 2024-12-20 | $19.34 | $19.40 | $19.01 | $19.10 | $19.10 | 3,515,600 |
| 2024-12-19 | $19.07 | $19.30 | $18.68 | $19.16 | $19.16 | 5,164,200 |
| 2024-12-18 | $19.40 | $19.60 | $19.05 | $19.17 | $19.17 | 4,043,100 |
| 2024-12-17 | $19.99 | $19.99 | $19.30 | $19.38 | $19.38 | 4,881,660 |
| 2024-12-16 | $19.98 | $20.22 | $19.69 | $19.92 | $19.92 | 4,664,590 |
| 2024-12-13 | $20.42 | $20.49 | $19.88 | $20.05 | $20.05 | 4,420,760 |
| 2024-12-12 | $20.53 | $20.67 | $20.20 | $20.59 | $20.59 | 3,774,280 |
| 2024-12-11 | $20.00 | $20.70 | $20.00 | $20.38 | $20.38 | 5,124,700 |
| 2024-12-10 | $20.50 | $20.91 | $19.96 | $20.04 | $20.04 | 7,490,520 |
| 2024-12-09 | $20.04 | $20.32 | $19.76 | $20.00 | $20.00 | 5,113,200 |
| 2024-12-06 | $20.68 | $20.77 | $19.96 | $20.07 | $20.07 | 5,592,000 |
| 2024-12-05 | $21.04 | $21.19 | $20.40 | $20.61 | $20.61 | 7,152,400 |
| 2024-12-04 | $20.56 | $21.25 | $20.40 | $21.20 | $21.20 | 9,482,360 |
| 2024-12-03 | $20.28 | $20.98 | $20.18 | $20.75 | $20.75 | 7,708,570 |
| 2024-12-02 | $20.48 | $20.96 | $20.20 | $20.46 | $20.46 | 10,804,900 |
| 2024-11-29 | $19.92 | $20.89 | $19.92 | $20.39 | $20.39 | 12,826,250 |
| 2024-11-28 | $19.88 | $20.57 | $19.76 | $19.90 | $19.90 | 9,887,250 |
| 2024-11-27 | $19.52 | $19.98 | $18.96 | $19.97 | $19.97 | 11,771,390 |
| 2024-11-26 | $18.31 | $19.97 | $18.31 | $19.48 | $19.48 | 15,418,470 |
| 2024-11-25 | $18.55 | $18.55 | $17.98 | $18.30 | $18.30 | 6,303,900 |
| 2024-11-22 | $19.20 | $19.48 | $18.40 | $18.40 | $18.40 | 5,543,430 |
| 2024-11-21 | $19.58 | $20.00 | $19.20 | $19.30 | $19.30 | 5,988,800 |
| 2024-11-20 | $19.32 | $19.70 | $19.11 | $19.66 | $19.66 | 7,180,470 |
| 2024-11-19 | $19.11 | $19.54 | $18.64 | $19.54 | $19.54 | 8,523,580 |
| 2024-11-18 | $18.70 | $19.39 | $18.31 | $19.11 | $19.11 | 11,735,700 |
| 2024-11-15 | $18.18 | $19.10 | $18.08 | $18.57 | $18.57 | 9,292,680 |
| 2024-11-14 | $18.75 | $19.23 | $18.25 | $18.36 | $18.36 | 8,992,760 |
| 2024-11-13 | $18.81 | $19.15 | $18.10 | $18.75 | $18.75 | 12,798,230 |
| 2024-11-12 | $19.26 | $19.90 | $18.80 | $19.00 | $19.00 | 13,440,500 |
| 2024-11-11 | $19.01 | $19.55 | $18.59 | $19.25 | $19.25 | 19,132,810 |
| 2024-11-08 | $20.19 | $20.68 | $19.07 | $19.51 | $19.51 | 31,169,850 |
| 2024-11-07 | $19.64 | $20.13 | $19.24 | $19.96 | $19.96 | 16,491,750 |
| 2024-11-06 | $18.88 | $20.40 | $18.30 | $19.60 | $19.60 | 25,467,450 |
| 2024-11-05 | $18.59 | $19.28 | $18.57 | $18.71 | $18.71 | 14,307,440 |
| 2024-11-04 | $18.17 | $19.34 | $18.01 | $18.60 | $18.60 | 17,762,630 |
| 2024-11-01 | $18.19 | $18.66 | $17.57 | $18.37 | $18.37 | 19,843,960 |
| 2024-10-31 | $16.60 | $19.30 | $16.58 | $18.19 | $18.19 | 32,471,560 |
| 2024-10-30 | $16.82 | $16.98 | $16.36 | $16.52 | $16.52 | 7,968,840 |
| 2024-10-29 | $17.24 | $17.55 | $16.73 | $16.84 | $16.84 | 19,083,330 |
| 2024-10-28 | $15.35 | $17.93 | $15.20 | $17.38 | $17.38 | 35,056,340 |
| 2024-10-25 | $14.71 | $15.32 | $14.45 | $15.15 | $15.15 | 12,679,600 |
| 2024-10-24 | $14.32 | $15.55 | $14.30 | $15.01 | $15.01 | 12,993,020 |
| 2024-10-23 | $14.38 | $14.58 | $14.13 | $14.31 | $14.31 | 7,651,300 |
| 2024-10-22 | $13.84 | $14.28 | $13.70 | $14.27 | $14.27 | 5,742,660 |
| 2024-10-21 | $13.84 | $13.98 | $13.62 | $13.80 | $13.80 | 4,750,560 |
| 2024-10-18 | $13.30 | $14.13 | $13.20 | $13.75 | $13.75 | 5,864,950 |
| 2024-10-17 | $13.55 | $13.69 | $13.32 | $13.32 | $13.32 | 3,076,460 |
| 2024-10-16 | $13.46 | $13.69 | $13.32 | $13.46 | $13.46 | 2,877,490 |
| 2024-10-15 | $14.00 | $14.04 | $13.52 | $13.57 | $13.57 | 4,089,200 |
| 2024-10-14 | $13.98 | $14.18 | $13.57 | $14.00 | $14.00 | 3,851,390 |
| 2024-10-11 | $14.68 | $14.93 | $13.70 | $13.89 | $13.89 | 5,181,530 |
| 2024-10-10 | $14.79 | $15.30 | $14.58 | $14.76 | $14.76 | 7,673,350 |
| 2024-10-09 | $15.46 | $15.83 | $14.50 | $14.61 | $14.61 | 9,845,460 |
| 2024-10-08 | $17.52 | $17.70 | $15.55 | $16.13 | $16.13 | 15,491,330 |
| 2024-09-30 | $13.79 | $15.34 | $13.79 | $15.08 | $15.08 | 11,267,240 |
| 2024-09-27 | $12.89 | $13.63 | $12.88 | $13.47 | $13.47 | 6,310,390 |
| 2024-09-26 | $12.08 | $12.74 | $12.07 | $12.73 | $12.73 | 3,732,800 |
| 2024-09-25 | $11.98 | $12.34 | $11.98 | $12.15 | $12.15 | 4,423,000 |
| 2024-09-24 | $11.32 | $11.88 | $11.32 | $11.84 | $11.84 | 3,285,190 |
| 2024-09-23 | $11.31 | $11.47 | $11.27 | $11.29 | $11.29 | 1,450,100 |
| 2024-09-20 | $11.60 | $11.61 | $11.31 | $11.41 | $11.41 | 1,915,300 |
| 2024-09-19 | $11.44 | $11.80 | $11.37 | $11.60 | $11.60 | 2,030,300 |
| 2024-09-18 | $11.53 | $11.62 | $11.25 | $11.40 | $11.40 | 1,733,100 |
| 2024-09-13 | $11.63 | $11.64 | $11.48 | $11.53 | $11.53 | 1,442,100 |
| 2024-09-12 | $11.77 | $11.91 | $11.58 | $11.58 | $11.58 | 1,880,500 |
| 2024-09-11 | $11.67 | $11.81 | $11.64 | $11.75 | $11.75 | 1,193,500 |
| 2024-09-10 | $11.80 | $11.91 | $11.52 | $11.76 | $11.76 | 1,753,440 |
| 2024-09-09 | $11.78 | $11.97 | $11.67 | $11.87 | $11.87 | 1,691,700 |
| 2024-09-06 | $12.00 | $12.02 | $11.78 | $11.85 | $11.85 | 1,646,200 |
| 2024-09-05 | $11.69 | $12.02 | $11.69 | $12.00 | $12.00 | 1,687,800 |
| 2024-09-04 | $11.72 | $11.89 | $11.64 | $11.75 | $11.75 | 1,591,300 |
| 2024-09-03 | $11.70 | $11.87 | $11.63 | $11.78 | $11.78 | 1,723,200 |
| 2024-09-02 | $12.10 | $12.16 | $11.70 | $11.70 | $11.70 | 3,122,000 |
| 2024-08-30 | $12.18 | $12.34 | $11.85 | $12.09 | $12.09 | 3,082,620 |
| 2024-08-29 | $12.12 | $12.26 | $12.02 | $12.03 | $12.03 | 2,313,400 |
| 2024-08-28 | $12.03 | $12.30 | $11.93 | $12.13 | $12.13 | 2,192,700 |
| 2024-08-27 | $11.84 | $12.07 | $11.76 | $12.05 | $12.05 | 3,862,230 |
| 2024-08-26 | $11.87 | $11.91 | $11.45 | $11.85 | $11.85 | 6,433,760 |
| 2024-08-23 | $12.40 | $12.56 | $12.32 | $12.42 | $12.42 | 2,009,230 |
| 2024-08-22 | $12.57 | $12.68 | $12.36 | $12.44 | $12.44 | 1,754,900 |
| 2024-08-21 | $12.68 | $12.82 | $12.50 | $12.54 | $12.54 | 2,146,100 |
| 2024-08-20 | $13.03 | $13.07 | $12.72 | $12.78 | $12.78 | 1,994,140 |
| 2024-08-19 | $13.08 | $13.24 | $12.98 | $12.99 | $12.99 | 1,539,500 |
| 2024-08-16 | $13.23 | $13.31 | $13.08 | $13.17 | $13.17 | 2,072,400 |
| 2024-08-15 | $13.25 | $13.50 | $13.18 | $13.29 | $13.29 | 2,181,790 |
| 2024-08-14 | $13.41 | $13.46 | $13.17 | $13.26 | $13.26 | 1,747,900 |
| 2024-08-13 | $13.49 | $13.53 | $13.27 | $13.48 | $13.48 | 1,885,370 |
| 2024-08-12 | $13.26 | $13.68 | $13.24 | $13.50 | $13.50 | 3,170,530 |
| 2024-08-09 | $13.53 | $13.62 | $13.30 | $13.33 | $13.33 | 1,960,970 |
| 2024-08-08 | $13.22 | $13.55 | $13.22 | $13.49 | $13.49 | 2,200,070 |
| 2024-08-07 | $13.53 | $13.53 | $13.27 | $13.30 | $13.30 | 2,162,400 |
| 2024-08-06 | $13.30 | $13.55 | $13.26 | $13.54 | $13.54 | 3,192,510 |
| 2024-08-05 | $13.39 | $13.65 | $13.13 | $13.14 | $13.14 | 3,375,700 |
| 2024-08-02 | $13.32 | $13.70 | $13.32 | $13.49 | $13.49 | 2,748,800 |
| 2024-08-01 | $13.41 | $13.66 | $13.31 | $13.43 | $13.43 | 2,934,610 |
| 2024-07-31 | $12.83 | $13.49 | $12.72 | $13.47 | $13.47 | 3,535,100 |
| 2024-07-30 | $12.79 | $12.91 | $12.68 | $12.84 | $12.84 | 1,837,900 |
| 2024-07-29 | $12.94 | $13.00 | $12.72 | $12.80 | $12.80 | 1,684,740 |
| 2024-07-26 | $12.93 | $13.05 | $12.81 | $12.93 | $12.93 | 1,614,600 |
| 2024-07-25 | $12.66 | $12.99 | $12.66 | $12.82 | $12.82 | 1,962,100 |
| 2024-07-24 | $12.85 | $12.98 | $12.69 | $12.70 | $12.70 | 2,353,760 |
| 2024-07-23 | $13.35 | $13.38 | $12.92 | $12.92 | $12.92 | 3,252,600 |
| 2024-07-22 | $13.45 | $13.53 | $13.24 | $13.37 | $13.37 | 4,207,790 |
| 2024-07-19 | $13.37 | $13.67 | $13.23 | $13.57 | $13.57 | 3,226,680 |
| 2024-07-18 | $13.30 | $13.48 | $13.10 | $13.45 | $13.45 | 3,329,500 |
| 2024-07-17 | $13.23 | $13.45 | $13.09 | $13.40 | $13.40 | 3,187,800 |
| 2024-07-16 | $13.14 | $13.34 | $13.07 | $13.18 | $13.18 | 2,093,500 |
| 2024-07-15 | $13.26 | $13.35 | $13.08 | $13.22 | $13.22 | 2,421,400 |
| 2024-07-12 | $13.50 | $13.56 | $13.20 | $13.26 | $13.26 | 3,052,930 |
| 2024-07-11 | $13.24 | $13.62 | $13.20 | $13.46 | $13.46 | 3,319,930 |
| 2024-07-10 | $13.18 | $13.26 | $13.01 | $13.06 | $13.06 | 2,059,700 |
| 2024-07-09 | $13.02 | $13.22 | $12.77 | $13.17 | $13.17 | 3,100,430 |
| 2024-07-08 | $13.35 | $13.45 | $13.03 | $13.10 | $13.10 | 2,355,900 |
| 2024-07-05 | $13.19 | $13.50 | $13.07 | $13.42 | $13.42 | 2,235,430 |
| 2024-07-04 | $13.50 | $13.60 | $13.11 | $13.19 | $13.19 | 2,895,300 |
| 2024-07-03 | $13.71 | $13.72 | $13.48 | $13.53 | $13.53 | 2,051,700 |
| 2024-07-02 | $14.00 | $14.05 | $13.62 | $13.71 | $13.71 | 3,004,900 |
| 2024-07-01 | $13.65 | $14.10 | $13.49 | $14.00 | $14.00 | 4,253,560 |
| 2024-06-28 | $13.70 | $14.00 | $13.59 | $13.62 | $13.62 | 5,069,660 |
| 2024-06-27 | $13.78 | $13.96 | $13.54 | $13.66 | $13.66 | 3,750,810 |
| 2024-06-26 | $13.65 | $13.95 | $13.53 | $13.93 | $13.93 | 4,745,760 |
| 2024-06-25 | $13.61 | $13.92 | $13.60 | $13.67 | $13.67 | 3,639,190 |
| 2024-06-24 | $14.07 | $14.19 | $13.60 | $13.64 | $13.64 | 3,964,400 |
| 2024-06-21 | $14.00 | $14.35 | $13.98 | $14.08 | $14.08 | 3,038,600 |
| 2024-06-20 | $14.23 | $14.43 | $14.07 | $14.10 | $14.10 | 2,216,670 |
| 2024-06-19 | $14.60 | $14.65 | $14.16 | $14.20 | $14.20 | 2,809,290 |
| 2024-06-18 | $14.55 | $14.77 | $14.45 | $14.60 | $14.60 | 2,447,800 |
| 2024-06-17 | $14.52 | $14.65 | $14.33 | $14.52 | $14.52 | 2,766,000 |
| 2024-06-14 | $14.45 | $14.59 | $14.19 | $14.37 | $14.37 | 4,235,900 |
| 2024-06-13 | $14.80 | $14.84 | $14.42 | $14.50 | $14.50 | 3,202,700 |
| 2024-06-12 | $14.72 | $14.83 | $14.51 | $14.69 | $14.69 | 3,269,490 |
| 2024-06-11 | $14.55 | $14.79 | $14.36 | $14.71 | $14.71 | 3,409,000 |
| 2024-06-07 | $14.59 | $14.67 | $14.36 | $14.46 | $14.46 | 3,190,100 |
| 2024-06-06 | $14.75 | $14.88 | $14.35 | $14.45 | $14.45 | 4,375,450 |
| 2024-06-05 | $15.12 | $15.22 | $14.77 | $14.77 | $14.77 | 3,661,400 |
| 2024-06-04 | $14.89 | $15.20 | $14.80 | $15.15 | $15.15 | 3,302,700 |
| 2024-06-03 | $15.30 | $15.36 | $14.66 | $14.89 | $14.89 | 5,352,560 |
| 2024-05-31 | $15.36 | $15.54 | $15.21 | $15.28 | $15.28 | 3,331,620 |
| 2024-05-30 | $15.43 | $15.59 | $15.29 | $15.33 | $15.33 | 2,628,850 |
| 2024-05-29 | $15.48 | $15.69 | $15.33 | $15.47 | $15.47 | 3,376,310 |
| 2024-05-28 | $15.80 | $15.90 | $15.40 | $15.53 | $15.53 | 4,461,180 |
| 2024-05-27 | $15.97 | $16.06 | $15.57 | $15.93 | $15.93 | 6,716,510 |
| 2024-05-24 | $16.40 | $16.59 | $15.95 | $15.98 | $15.98 | 8,031,150 |
| 2024-05-23 | $16.85 | $17.04 | $16.26 | $16.44 | $16.44 | 6,564,640 |
| 2024-05-22 | $16.87 | $16.95 | $16.66 | $16.77 | $16.77 | 4,128,040 |
| 2024-05-21 | $16.83 | $16.96 | $16.44 | $16.82 | $16.82 | 7,176,460 |
| 2024-05-20 | $16.78 | $17.05 | $16.70 | $16.95 | $16.95 | 7,520,050 |
| 2024-05-17 | $16.45 | $16.77 | $16.31 | $16.76 | $16.76 | 7,488,930 |
| 2024-05-16 | $16.59 | $16.82 | $16.33 | $16.52 | $16.52 | 6,947,630 |
| 2024-05-15 | $16.75 | $16.75 | $16.33 | $16.43 | $16.43 | 6,163,560 |
| 2024-05-14 | $17.20 | $17.40 | $16.90 | $17.09 | $17.09 | 7,779,400 |
| 2024-05-13 | $16.81 | $17.62 | $16.81 | $17.25 | $17.25 | 11,615,870 |
| 2024-05-10 | $17.57 | $18.28 | $17.15 | $17.22 | $17.22 | 15,285,110 |
| 2024-05-09 | $17.56 | $18.50 | $17.45 | $17.70 | $17.70 | 20,945,500 |
| 2024-05-08 | $17.03 | $18.66 | $16.82 | $17.99 | $17.99 | 25,625,190 |
| 2024-05-07 | $16.33 | $17.08 | $16.24 | $17.02 | $17.02 | 16,280,320 |
| 2024-05-06 | $16.60 | $16.60 | $16.01 | $16.50 | $16.50 | 13,193,230 |
| 2024-04-30 | $15.71 | $16.70 | $15.55 | $16.39 | $16.39 | 11,456,700 |
| 2024-04-29 | $15.47 | $15.81 | $15.42 | $15.73 | $15.73 | 5,685,720 |
| 2024-04-26 | $15.77 | $15.81 | $15.26 | $15.51 | $15.51 | 7,832,920 |
| 2024-04-25 | $15.78 | $16.08 | $15.71 | $15.90 | $15.90 | 3,452,780 |
| 2024-04-24 | $16.16 | $16.18 | $15.58 | $15.90 | $15.90 | 5,127,480 |
| 2024-04-23 | $15.99 | $16.21 | $15.70 | $16.07 | $16.07 | 4,078,230 |
| 2024-04-22 | $16.19 | $16.19 | $15.75 | $15.95 | $15.95 | 4,435,330 |
| 2024-04-19 | $15.66 | $16.14 | $15.62 | $15.98 | $15.98 | 5,286,500 |
| 2024-04-18 | $15.96 | $16.00 | $15.70 | $15.76 | $15.76 | 4,013,160 |
| 2024-04-17 | $15.57 | $16.05 | $15.55 | $15.92 | $15.92 | 4,920,630 |
| 2024-04-16 | $15.62 | $15.92 | $15.40 | $15.41 | $15.41 | 5,356,870 |
| 2024-04-15 | $15.86 | $16.05 | $15.52 | $15.79 | $15.79 | 4,023,720 |
| 2024-04-12 | $15.65 | $16.17 | $15.56 | $15.87 | $15.87 | 5,207,330 |
| 2024-04-11 | $15.93 | $16.08 | $15.63 | $15.68 | $15.68 | 4,965,240 |
| 2024-04-10 | $16.42 | $16.48 | $15.85 | $15.92 | $15.92 | 5,663,500 |
| 2024-04-09 | $16.10 | $16.43 | $16.03 | $16.35 | $16.35 | 5,690,300 |
| 2024-04-08 | $15.90 | $16.50 | $15.86 | $16.33 | $16.33 | 8,475,470 |
| 2024-04-03 | $15.80 | $16.30 | $15.71 | $16.12 | $16.12 | 6,958,470 |
| 2024-04-02 | $15.90 | $16.17 | $15.64 | $15.81 | $15.81 | 9,881,790 |
| 2024-04-01 | $15.18 | $15.99 | $15.16 | $15.99 | $15.99 | 15,196,670 |
| 2024-03-29 | $14.00 | $14.46 | $13.90 | $14.43 | $14.43 | 3,662,590 |
| 2024-03-28 | $13.80 | $14.08 | $13.71 | $13.88 | $13.88 | 3,659,200 |
| 2024-03-27 | $14.11 | $14.25 | $13.80 | $13.88 | $13.88 | 3,238,710 |
| 2024-03-26 | $14.18 | $14.28 | $13.90 | $14.11 | $14.11 | 3,251,990 |
| 2024-03-25 | $14.54 | $14.55 | $14.11 | $14.11 | $14.11 | 3,138,090 |
| 2024-03-22 | $15.10 | $15.18 | $14.51 | $14.57 | $14.57 | 4,141,850 |
| 2024-03-21 | $14.73 | $15.00 | $14.62 | $14.90 | $14.90 | 4,794,510 |
| 2024-03-20 | $14.67 | $14.83 | $14.48 | $14.71 | $14.71 | 3,313,100 |
| 2024-03-19 | $14.59 | $14.80 | $14.54 | $14.68 | $14.68 | 3,757,560 |
| 2024-03-18 | $14.42 | $14.62 | $14.15 | $14.61 | $14.61 | 3,380,100 |
| 2024-03-15 | $14.11 | $14.40 | $14.08 | $14.36 | $14.36 | 2,812,940 |
| 2024-03-14 | $14.21 | $14.39 | $14.08 | $14.19 | $14.19 | 2,771,140 |
| 2024-03-13 | $14.44 | $14.45 | $14.10 | $14.28 | $14.28 | 3,664,800 |
| 2024-03-12 | $14.10 | $14.51 | $14.00 | $14.45 | $14.45 | 3,978,620 |
| 2024-03-11 | $13.72 | $14.12 | $13.52 | $14.12 | $14.12 | 4,024,640 |
| 2024-03-08 | $13.75 | $13.84 | $13.51 | $13.68 | $13.68 | 2,605,900 |
| 2024-03-07 | $14.11 | $14.11 | $13.75 | $13.75 | $13.75 | 2,762,740 |
| 2024-03-06 | $14.25 | $14.30 | $13.86 | $14.05 | $14.05 | 3,351,940 |
| 2024-03-05 | $14.49 | $14.50 | $14.15 | $14.28 | $14.28 | 2,641,800 |
| 2024-03-04 | $14.48 | $14.70 | $14.40 | $14.53 | $14.53 | 2,933,300 |
| 2024-03-01 | $14.79 | $14.81 | $14.40 | $14.59 | $14.59 | 3,159,870 |
| 2024-02-29 | $14.57 | $14.79 | $14.36 | $14.78 | $14.78 | 3,907,910 |
| 2024-02-28 | $15.04 | $15.35 | $14.48 | $14.50 | $14.50 | 3,861,140 |
| 2024-02-27 | $14.80 | $15.02 | $14.68 | $14.98 | $14.98 | 2,807,070 |
| 2024-02-26 | $14.81 | $15.08 | $14.59 | $14.87 | $14.87 | 2,950,860 |
| 2024-02-23 | $14.88 | $14.99 | $14.50 | $14.82 | $14.82 | 2,918,640 |
| 2024-02-22 | $14.90 | $15.00 | $14.67 | $14.88 | $14.88 | 2,120,260 |
| 2024-02-21 | $14.71 | $15.27 | $14.51 | $14.87 | $14.87 | 3,195,690 |
| 2024-02-20 | $14.70 | $14.88 | $14.40 | $14.80 | $14.80 | 2,863,690 |
| 2024-02-19 | $15.58 | $15.62 | $14.45 | $14.80 | $14.80 | 6,036,710 |
| 2024-02-08 | $14.98 | $16.17 | $14.60 | $15.54 | $15.54 | 6,411,110 |
| 2024-02-07 | $13.61 | $14.88 | $13.61 | $14.79 | $14.79 | 5,194,770 |
| 2024-02-06 | $12.03 | $13.85 | $12.02 | $13.80 | $13.80 | 4,723,510 |
| 2024-02-05 | $12.74 | $12.92 | $11.55 | $12.40 | $12.40 | 6,594,100 |
| 2024-02-02 | $13.50 | $13.65 | $12.48 | $12.80 | $12.80 | 3,433,590 |
| 2024-02-01 | $13.38 | $13.73 | $13.02 | $13.43 | $13.43 | 2,958,060 |
| 2024-01-31 | $13.81 | $14.08 | $13.39 | $13.41 | $13.41 | 2,522,520 |
| 2024-01-30 | $14.29 | $14.46 | $13.95 | $13.96 | $13.96 | 1,626,330 |
| 2024-01-29 | $14.65 | $14.75 | $14.31 | $14.32 | $14.32 | 1,860,000 |
| 2024-01-26 | $14.72 | $14.78 | $14.52 | $14.58 | $14.58 | 2,284,860 |
| 2024-01-25 | $14.32 | $14.72 | $14.13 | $14.72 | $14.72 | 2,578,990 |
| 2024-01-24 | $14.22 | $14.40 | $13.64 | $14.30 | $14.30 | 2,761,280 |
| 2024-01-23 | $13.99 | $14.26 | $13.70 | $14.11 | $14.11 | 2,912,850 |
| 2024-01-22 | $14.99 | $15.04 | $13.90 | $14.01 | $14.01 | 3,383,790 |
| 2024-01-19 | $14.94 | $15.04 | $14.75 | $14.81 | $14.81 | 1,849,520 |
| 2024-01-18 | $15.15 | $15.18 | $14.51 | $14.93 | $14.93 | 3,176,220 |
| 2024-01-17 | $15.61 | $15.67 | $15.13 | $15.13 | $15.13 | 1,311,860 |
| 2024-01-16 | $15.59 | $15.74 | $15.41 | $15.61 | $15.61 | 1,670,360 |
| 2024-01-15 | $15.73 | $15.73 | $15.40 | $15.59 | $15.59 | 1,629,410 |
| 2024-01-12 | $15.65 | $15.89 | $15.52 | $15.52 | $15.52 | 1,949,990 |
| 2024-01-11 | $15.26 | $15.69 | $15.24 | $15.64 | $15.64 | 2,260,100 |
| 2024-01-10 | $15.22 | $15.43 | $15.00 | $15.29 | $15.29 | 1,617,800 |
| 2024-01-09 | $15.25 | $15.46 | $15.15 | $15.32 | $15.32 | 2,424,970 |
| 2024-01-08 | $15.75 | $15.77 | $15.10 | $15.10 | $15.10 | 3,344,600 |
| 2024-01-05 | $16.00 | $16.00 | $15.66 | $15.68 | $15.68 | 2,374,910 |
| 2024-01-04 | $16.08 | $16.19 | $15.89 | $15.98 | $15.98 | 1,720,300 |
| 2024-01-03 | $16.08 | $16.32 | $15.93 | $16.08 | $16.08 | 2,450,960 |
| 2024-01-02 | $16.42 | $16.42 | $16.06 | $16.06 | $16.06 | 2,944,550 |
| 2024-01-01 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| 2023-12-29 | $16.42 | $16.46 | $16.20 | $16.39 | $16.39 | 1,625,780 |
| 2023-12-28 | $16.20 | $16.47 | $16.01 | $16.42 | $16.42 | 1,898,640 |
| 2023-12-27 | $15.98 | $16.22 | $15.86 | $16.19 | $16.19 | 1,375,500 |
| 2023-12-26 | $16.24 | $16.39 | $15.90 | $15.98 | $15.98 | 1,655,840 |
| 2023-12-25 | $16.30 | $16.39 | $16.00 | $16.24 | $16.24 | 2,092,200 |
| 2023-12-22 | $16.38 | $16.49 | $16.17 | $16.27 | $16.27 | 1,797,110 |
| 2023-12-21 | $16.26 | $16.41 | $16.08 | $16.33 | $16.33 | 1,491,220 |
| 2023-12-20 | $16.52 | $16.63 | $16.25 | $16.26 | $16.26 | 1,333,560 |
| 2023-12-19 | $16.53 | $16.57 | $16.35 | $16.53 | $16.53 | 1,307,740 |
| 2023-12-18 | $16.73 | $16.78 | $16.41 | $16.48 | $16.48 | 1,305,800 |
| 2023-12-15 | $16.75 | $16.95 | $16.53 | $16.65 | $16.65 | 1,285,400 |
| 2023-12-14 | $16.88 | $17.04 | $16.73 | $16.74 | $16.74 | 1,273,160 |
| 2023-12-13 | $17.00 | $17.11 | $16.80 | $16.82 | $16.82 | 1,170,140 |
| 2023-12-12 | $17.07 | $17.15 | $16.91 | $17.02 | $17.02 | 1,335,800 |
| 2023-12-11 | $16.78 | $17.14 | $16.49 | $17.05 | $17.05 | 2,336,400 |
| 2023-12-08 | $17.00 | $17.12 | $16.79 | $16.79 | $16.79 | 2,096,700 |
| 2023-12-07 | $17.18 | $17.18 | $16.85 | $17.04 | $17.04 | 1,547,500 |
| 2023-12-06 | $16.78 | $17.22 | $16.61 | $17.10 | $17.10 | 3,448,990 |
| 2023-12-05 | $17.01 | $17.15 | $16.78 | $16.79 | $16.79 | 2,127,400 |
| 2023-12-04 | $17.24 | $17.31 | $16.99 | $17.03 | $17.03 | 2,442,510 |
| 2023-12-01 | $17.29 | $17.41 | $17.15 | $17.29 | $17.29 | 1,844,800 |
| 2023-11-30 | $17.32 | $17.51 | $17.27 | $17.35 | $17.35 | 1,684,500 |
| 2023-11-29 | $17.45 | $17.52 | $17.29 | $17.32 | $17.32 | 1,504,810 |
| 2023-11-28 | $17.30 | $17.62 | $17.10 | $17.55 | $17.55 | 1,870,890 |
| 2023-11-27 | $17.37 | $17.50 | $17.20 | $17.39 | $17.39 | 2,008,100 |
| 2023-11-24 | $17.58 | $17.58 | $17.33 | $17.35 | $17.35 | 2,049,950 |
| 2023-11-23 | $17.48 | $17.65 | $17.36 | $17.48 | $17.48 | 1,699,050 |
| 2023-11-22 | $17.30 | $17.68 | $17.26 | $17.56 | $17.56 | 2,877,990 |
| 2023-11-21 | $17.34 | $17.45 | $17.24 | $17.35 | $17.35 | 1,583,620 |
| 2023-11-20 | $17.28 | $17.42 | $17.10 | $17.37 | $17.37 | 1,704,010 |
| 2023-11-17 | $17.02 | $17.35 | $16.98 | $17.31 | $17.31 | 1,842,700 |
| 2023-11-16 | $17.18 | $17.30 | $17.00 | $17.00 | $17.00 | 1,322,310 |
| 2023-11-15 | $17.29 | $17.31 | $17.08 | $17.18 | $17.18 | 1,514,850 |
| 2023-11-14 | $17.24 | $17.32 | $17.10 | $17.15 | $17.15 | 1,458,260 |
| 2023-11-13 | $17.29 | $17.58 | $17.07 | $17.20 | $17.20 | 1,615,410 |
| 2023-11-10 | $17.30 | $17.46 | $17.11 | $17.35 | $17.35 | 1,491,190 |
| 2023-11-09 | $17.49 | $17.58 | $17.24 | $17.28 | $17.28 | 1,444,750 |
| 2023-11-08 | $17.55 | $17.75 | $17.36 | $17.49 | $17.49 | 2,432,900 |
| 2023-11-07 | $17.48 | $17.63 | $17.30 | $17.54 | $17.54 | 2,344,790 |
| 2023-11-06 | $17.16 | $17.41 | $16.96 | $17.40 | $17.40 | 3,224,310 |
| 2023-11-03 | $17.04 | $17.21 | $16.99 | $17.02 | $17.02 | 1,511,400 |
| 2023-11-02 | $17.20 | $17.30 | $17.00 | $17.01 | $17.01 | 1,688,610 |
| 2023-11-01 | $17.36 | $17.48 | $17.12 | $17.22 | $17.22 | 2,432,080 |
| 2023-10-31 | $17.39 | $17.48 | $17.15 | $17.41 | $17.41 | 2,865,150 |
| 2023-10-30 | $16.72 | $17.57 | $16.72 | $17.45 | $17.45 | 6,192,170 |
| 2023-10-27 | $16.10 | $17.00 | $15.81 | $16.81 | $16.81 | 4,517,330 |
| 2023-10-26 | $16.30 | $16.36 | $15.91 | $16.09 | $16.09 | 4,080,300 |
| 2023-10-25 | $16.50 | $16.74 | $16.38 | $16.38 | $16.38 | 2,342,480 |
| 2023-10-24 | $15.98 | $16.46 | $15.63 | $16.40 | $16.40 | 3,253,310 |
| 2023-10-23 | $16.29 | $16.44 | $15.78 | $15.88 | $15.88 | 2,714,210 |
| 2023-10-20 | $16.56 | $16.60 | $16.21 | $16.29 | $16.29 | 2,605,070 |
| 2023-10-19 | $16.71 | $16.80 | $16.50 | $16.53 | $16.53 | 1,739,600 |
| 2023-10-18 | $17.10 | $17.13 | $16.78 | $16.80 | $16.80 | 2,323,600 |
| 2023-10-17 | $17.55 | $17.67 | $16.98 | $17.11 | $17.11 | 2,548,900 |
| 2023-10-16 | $17.58 | $17.86 | $17.51 | $17.65 | $17.65 | 2,589,200 |
| 2023-10-13 | $17.73 | $17.78 | $17.54 | $17.58 | $17.58 | 1,659,250 |
| 2023-10-12 | $17.83 | $17.94 | $17.55 | $17.67 | $17.67 | 1,630,950 |
| 2023-10-11 | $17.78 | $18.04 | $17.65 | $17.69 | $17.69 | 2,236,710 |
| 2023-10-10 | $18.09 | $18.18 | $17.65 | $17.73 | $17.73 | 1,930,850 |
| 2023-10-09 | $18.28 | $18.36 | $17.82 | $18.10 | $18.10 | 2,717,090 |
| 2023-09-28 | $18.52 | $18.55 | $18.25 | $18.28 | $18.28 | 2,342,620 |
| 2023-09-27 | $18.28 | $18.65 | $18.26 | $18.56 | $18.56 | 1,846,840 |
| 2023-09-26 | $18.48 | $18.52 | $18.26 | $18.30 | $18.30 | 995,490 |
| 2023-09-25 | $18.35 | $18.50 | $18.22 | $18.39 | $18.39 | 1,520,350 |
| 2023-09-22 | $18.39 | $18.40 | $18.02 | $18.36 | $18.36 | 1,573,300 |
| 2023-09-21 | $18.40 | $18.70 | $18.18 | $18.25 | $18.25 | 1,733,900 |
| 2023-09-20 | $18.75 | $18.80 | $18.43 | $18.46 | $18.46 | 1,382,900 |
| 2023-09-19 | $18.67 | $18.79 | $18.55 | $18.65 | $18.65 | 2,113,340 |
| 2023-09-18 | $18.45 | $18.69 | $18.25 | $18.67 | $18.67 | 2,033,200 |
| 2023-09-15 | $18.18 | $18.61 | $18.06 | $18.44 | $18.44 | 2,312,600 |
| 2023-09-14 | $18.31 | $18.33 | $17.95 | $18.06 | $18.06 | 2,203,100 |
| 2023-09-13 | $18.58 | $18.58 | $18.22 | $18.33 | $18.33 | 1,590,440 |
| 2023-09-12 | $18.40 | $18.56 | $18.32 | $18.50 | $18.50 | 1,663,730 |
| 2023-09-11 | $18.04 | $18.53 | $17.91 | $18.40 | $18.40 | 2,326,350 |
| 2023-09-08 | $18.05 | $18.18 | $17.86 | $18.04 | $18.04 | 1,867,960 |
| 2023-09-07 | $18.36 | $18.49 | $18.06 | $18.08 | $18.08 | 1,923,190 |
| 2023-09-06 | $18.55 | $18.61 | $18.38 | $18.43 | $18.43 | 1,949,220 |
| 2023-09-05 | $18.68 | $18.74 | $18.42 | $18.55 | $18.55 | 2,349,840 |
| 2023-09-04 | $19.19 | $19.19 | $18.55 | $18.67 | $18.67 | 3,875,490 |
| 2023-09-01 | $18.99 | $19.11 | $18.85 | $19.02 | $19.02 | 3,088,450 |
| 2023-08-31 | $18.80 | $18.96 | $18.66 | $18.92 | $18.92 | 1,897,590 |
| 2023-08-30 | $18.94 | $19.03 | $18.70 | $18.86 | $18.86 | 3,103,520 |
| 2023-08-29 | $18.41 | $18.94 | $18.24 | $18.88 | $18.88 | 5,425,170 |
| 2023-08-28 | $18.52 | $18.91 | $17.93 | $18.40 | $18.40 | 7,333,360 |
| 2023-08-25 | $17.36 | $17.91 | $17.36 | $17.42 | $17.42 | 3,114,400 |
| 2023-08-24 | $17.89 | $18.52 | $17.18 | $17.47 | $17.47 | 5,299,910 |
| 2023-08-23 | $17.42 | $17.48 | $17.25 | $17.25 | $17.25 | 1,184,880 |
| 2023-08-22 | $17.58 | $17.75 | $17.20 | $17.36 | $17.36 | 1,848,740 |
| 2023-08-21 | $17.61 | $17.83 | $17.50 | $17.50 | $17.50 | 1,225,120 |
| 2023-08-18 | $18.19 | $18.19 | $17.65 | $17.67 | $17.67 | 1,879,550 |
| 2023-08-17 | $18.10 | $18.22 | $17.87 | $18.06 | $18.06 | 1,439,840 |
| 2023-08-16 | $18.10 | $18.49 | $17.84 | $18.13 | $18.13 | 1,609,480 |
| 2023-08-15 | $18.02 | $18.14 | $17.76 | $18.10 | $18.10 | 1,361,900 |
| 2023-08-14 | $17.98 | $18.02 | $17.71 | $17.96 | $17.96 | 1,633,690 |
| 2023-08-11 | $18.44 | $18.44 | $18.08 | $18.11 | $18.11 | 1,260,700 |
| 2023-08-10 | $18.24 | $18.44 | $18.09 | $18.44 | $18.44 | 1,337,700 |
| 2023-08-09 | $18.35 | $18.40 | $18.08 | $18.22 | $18.22 | 1,420,090 |
| 2023-08-08 | $18.31 | $18.41 | $17.86 | $18.23 | $18.23 | 2,184,260 |
| 2023-08-07 | $18.71 | $18.71 | $18.20 | $18.30 | $18.30 | 2,199,970 |
| 2023-08-04 | $18.91 | $18.92 | $18.63 | $18.65 | $18.65 | 1,485,030 |
| 2023-08-03 | $18.65 | $18.92 | $18.63 | $18.80 | $18.80 | 1,182,290 |
| 2023-08-02 | $18.75 | $18.80 | $18.51 | $18.70 | $18.70 | 1,570,060 |
| 2023-08-01 | $18.71 | $18.97 | $18.71 | $18.77 | $18.77 | 1,643,570 |
| 2023-07-31 | $18.90 | $19.05 | $18.70 | $18.72 | $18.72 | 2,127,540 |
| 2023-07-28 | $18.70 | $18.95 | $18.52 | $18.90 | $18.90 | 1,455,380 |
| 2023-07-27 | $18.85 | $18.91 | $18.64 | $18.70 | $18.70 | 1,685,400 |
| 2023-07-26 | $18.60 | $18.87 | $18.48 | $18.86 | $18.86 | 1,854,300 |
| 2023-07-25 | $18.68 | $18.74 | $18.44 | $18.60 | $18.60 | 2,212,760 |
| 2023-07-24 | $18.53 | $18.78 | $18.50 | $18.54 | $18.54 | 1,686,610 |
| 2023-07-21 | $18.41 | $18.75 | $18.35 | $18.58 | $18.58 | 2,042,300 |
| 2023-07-20 | $18.44 | $18.67 | $18.40 | $18.41 | $18.41 | 2,016,240 |
| 2023-07-19 | $18.36 | $18.53 | $18.33 | $18.47 | $18.47 | 1,371,360 |
| 2023-07-18 | $18.41 | $18.55 | $18.31 | $18.42 | $18.42 | 1,603,800 |
| 2023-07-17 | $18.51 | $18.79 | $18.22 | $18.40 | $18.40 | 1,721,900 |
| 2023-07-14 | $18.40 | $18.57 | $18.21 | $18.48 | $18.48 | 1,810,840 |
| 2023-07-13 | $18.24 | $18.42 | $18.12 | $18.32 | $18.32 | 1,676,310 |
| 2023-07-12 | $18.30 | $18.38 | $18.16 | $18.24 | $18.24 | 2,066,000 |
| 2023-07-11 | $18.14 | $18.35 | $17.96 | $18.30 | $18.30 | 2,749,300 |
| 2023-07-10 | $17.68 | $18.12 | $17.65 | $18.04 | $18.04 | 2,878,260 |
| 2023-07-07 | $17.39 | $17.77 | $17.38 | $17.72 | $17.72 | 2,955,600 |
| 2023-07-06 | $17.47 | $17.63 | $17.35 | $17.38 | $17.38 | 1,719,200 |
| 2023-07-05 | $17.55 | $17.73 | $17.49 | $17.54 | $17.54 | 1,539,840 |
| 2023-07-04 | $17.78 | $17.80 | $17.59 | $17.62 | $17.62 | 1,666,390 |
| 2023-07-03 | $17.80 | $17.89 | $17.46 | $17.80 | $17.80 | 3,292,040 |
| 2023-06-30 | $17.56 | $17.84 | $17.50 | $17.80 | $17.80 | 2,519,200 |
| 2023-06-29 | $17.75 | $17.79 | $17.52 | $17.55 | $17.55 | 2,905,170 |
| 2023-06-28 | $17.78 | $18.18 | $17.63 | $17.75 | $17.75 | 3,373,180 |
| 2023-06-27 | $17.68 | $18.03 | $17.68 | $17.76 | $17.76 | 2,007,270 |
| 2023-06-26 | $17.68 | $17.98 | $17.48 | $17.71 | $17.71 | 2,502,800 |
| 2023-06-21 | $17.93 | $18.18 | $17.73 | $17.76 | $17.76 | 2,755,700 |
| 2023-06-20 | $17.49 | $18.03 | $17.41 | $17.89 | $17.89 | 4,027,620 |
| 2023-06-19 | $17.50 | $17.64 | $17.36 | $17.37 | $17.37 | 2,131,400 |
| 2023-06-16 | $17.28 | $17.59 | $17.13 | $17.44 | $17.44 | 2,751,500 |
| 2023-06-15 | $17.12 | $17.22 | $16.98 | $17.18 | $17.18 | 1,610,600 |
| 2023-06-14 | $17.23 | $17.25 | $17.02 | $17.09 | $17.09 | 1,423,300 |
| 2023-06-13 | $17.43 | $17.49 | $17.22 | $17.22 | $17.22 | 1,916,960 |
| 2023-06-12 | $17.54 | $17.54 | $16.98 | $17.42 | $17.42 | 3,922,200 |
| 2023-06-09 | $17.32 | $17.69 | $17.06 | $17.30 | $17.30 | 3,925,480 |
| 2023-06-08 | $17.50 | $17.54 | $17.17 | $17.22 | $17.22 | 2,848,660 |
| 2023-06-07 | $17.92 | $17.94 | $17.45 | $17.58 | $17.28 | 4,136,500 |
| 2023-06-06 | $18.25 | $18.36 | $17.91 | $17.93 | $17.62 | 2,616,840 |
| 2023-06-05 | $18.99 | $19.05 | $18.00 | $18.29 | $17.98 | 6,560,200 |
| 2023-06-02 | $18.92 | $19.14 | $18.77 | $18.95 | $18.63 | 1,927,730 |
| 2023-06-01 | $18.95 | $19.17 | $18.61 | $18.92 | $18.60 | 3,044,830 |
| 2023-05-31 | $19.20 | $19.22 | $18.88 | $18.92 | $18.60 | 2,069,460 |
| 2023-05-30 | $19.50 | $19.57 | $19.06 | $19.22 | $18.89 | 2,622,720 |
| 2023-05-29 | $19.44 | $19.75 | $19.43 | $19.53 | $19.20 | 1,384,790 |
| 2023-05-26 | $19.47 | $19.53 | $19.22 | $19.44 | $19.44 | 1,060,000 |
| 2023-05-25 | $19.55 | $19.60 | $19.20 | $19.40 | $19.40 | 1,885,060 |
| 2023-05-24 | $19.79 | $19.79 | $19.37 | $19.44 | $19.44 | 1,273,100 |
| 2023-05-23 | $19.58 | $20.08 | $19.58 | $19.69 | $19.69 | 1,883,510 |
| 2023-05-22 | $19.67 | $19.75 | $19.41 | $19.62 | $19.62 | 1,598,200 |
| 2023-05-19 | $19.20 | $19.80 | $19.17 | $19.72 | $19.72 | 2,365,900 |
| 2023-05-18 | $19.47 | $19.59 | $19.05 | $19.20 | $19.20 | 3,319,800 |
| 2023-05-17 | $19.60 | $19.75 | $19.20 | $19.50 | $19.50 | 2,396,700 |
| 2023-05-16 | $19.51 | $19.71 | $19.26 | $19.54 | $19.54 | 3,449,360 |
| 2023-05-15 | $19.65 | $19.84 | $19.31 | $19.51 | $19.51 | 2,784,100 |
| 2023-05-12 | $19.84 | $20.47 | $19.61 | $19.65 | $19.65 | 3,794,680 |
| 2023-05-11 | $20.05 | $20.28 | $19.82 | $19.85 | $19.85 | 2,423,300 |
| 2023-05-10 | $21.20 | $21.20 | $19.97 | $20.05 | $20.05 | 5,265,250 |
| 2023-05-09 | $21.17 | $21.40 | $20.87 | $21.03 | $21.03 | 2,171,070 |
| 2023-05-08 | $21.31 | $21.50 | $21.07 | $21.28 | $21.28 | 2,443,500 |
| 2023-05-05 | $22.00 | $22.00 | $21.08 | $21.30 | $21.30 | 4,150,800 |
| 2023-05-04 | $21.69 | $22.23 | $21.41 | $21.87 | $21.87 | 3,385,960 |
| 2023-05-03 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2023-05-02 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2023-04-28 | $21.81 | $22.05 | $21.13 | $21.50 | $21.50 | 5,756,020 |
| 2023-04-27 | $21.97 | $22.15 | $20.61 | $21.92 | $21.92 | 10,946,180 |
| 2023-04-26 | $22.06 | $22.88 | $21.87 | $22.64 | $22.64 | 8,156,430 |
| 2023-04-25 | $21.85 | $22.23 | $21.72 | $22.18 | $22.18 | 6,264,720 |
| 2023-04-24 | $22.26 | $22.42 | $21.85 | $21.96 | $21.96 | 5,625,280 |
| 2023-04-21 | $21.91 | $22.95 | $21.83 | $22.28 | $22.28 | 7,728,150 |
| 2023-04-20 | $21.71 | $22.26 | $21.64 | $21.99 | $21.99 | 9,600,410 |
| 2023-04-19 | $21.12 | $22.07 | $21.11 | $21.79 | $21.79 | 5,371,390 |
| 2023-04-18 | $20.98 | $21.25 | $20.72 | $21.17 | $21.17 | 2,722,900 |
| 2023-04-17 | $21.06 | $21.07 | $20.69 | $20.82 | $20.82 | 3,170,050 |
| 2023-04-14 | $20.96 | $21.23 | $20.80 | $21.12 | $21.12 | 3,087,720 |
| 2023-04-13 | $21.15 | $21.29 | $20.50 | $21.00 | $21.00 | 3,107,780 |
| 2023-04-12 | $21.55 | $21.55 | $21.00 | $21.14 | $21.14 | 2,704,600 |
| 2023-04-11 | $21.78 | $21.79 | $21.31 | $21.45 | $21.45 | 2,830,390 |
| 2023-04-10 | $21.91 | $22.03 | $21.50 | $21.65 | $21.65 | 2,913,100 |
| 2023-04-07 | $21.86 | $22.05 | $21.61 | $21.85 | $21.85 | 2,972,700 |
| 2023-04-06 | $21.76 | $22.00 | $21.58 | $21.81 | $21.81 | 4,984,280 |
| 2023-04-05 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2023-04-04 | $21.59 | $21.94 | $21.42 | $21.76 | $21.76 | 3,614,760 |
| 2023-04-03 | $21.53 | $22.37 | $21.53 | $21.59 | $21.59 | 4,938,600 |
| 2023-03-31 | $21.70 | $21.93 | $21.37 | $21.64 | $21.64 | 3,830,490 |
| 2023-03-30 | $20.87 | $21.73 | $20.83 | $21.66 | $21.66 | 4,838,400 |
| 2023-03-29 | $20.80 | $21.31 | $20.70 | $20.82 | $20.82 | 2,341,100 |
| 2023-03-28 | $20.59 | $20.98 | $20.42 | $20.73 | $20.73 | 2,465,540 |
| 2023-03-27 | $21.03 | $21.03 | $20.34 | $20.47 | $20.47 | 2,753,820 |
| 2023-03-24 | $20.40 | $21.23 | $20.30 | $21.03 | $21.03 | 4,677,910 |
| 2023-03-23 | $20.48 | $20.57 | $20.26 | $20.40 | $20.40 | 1,817,410 |
| 2023-03-22 | $20.67 | $21.20 | $20.42 | $20.43 | $20.43 | 2,195,000 |
| 2023-03-21 | $20.49 | $20.63 | $20.31 | $20.45 | $20.45 | 1,771,700 |
| 2023-03-20 | $20.98 | $21.00 | $20.03 | $20.39 | $20.39 | 6,144,660 |
| 2023-03-17 | $21.17 | $21.50 | $20.88 | $20.98 | $20.98 | 3,751,390 |
| 2023-03-16 | $21.40 | $21.59 | $20.90 | $21.00 | $21.00 | 3,058,310 |
| 2023-03-15 | $21.65 | $21.98 | $21.30 | $21.40 | $21.40 | 1,966,100 |
| 2023-03-14 | $21.92 | $22.25 | $21.53 | $21.65 | $21.65 | 3,379,500 |
| 2023-03-13 | $21.53 | $22.10 | $21.45 | $21.95 | $21.95 | 3,112,000 |
| 2023-03-10 | $21.79 | $22.08 | $21.49 | $21.73 | $21.73 | 3,956,480 |
| 2023-03-09 | $21.39 | $22.39 | $21.31 | $21.80 | $21.80 | 6,324,910 |
| 2023-03-08 | $21.10 | $21.60 | $21.05 | $21.40 | $21.40 | 3,056,500 |
| 2023-03-07 | $21.82 | $22.22 | $21.17 | $21.27 | $21.27 | 4,143,270 |
| 2023-03-06 | $21.30 | $21.89 | $21.17 | $21.73 | $21.73 | 4,903,710 |
| 2023-03-03 | $21.89 | $22.18 | $21.12 | $21.27 | $21.27 | 5,700,750 |
| 2023-03-02 | $22.44 | $22.54 | $21.64 | $21.73 | $21.73 | 5,342,500 |
| 2023-03-01 | $22.55 | $22.83 | $22.18 | $22.42 | $22.42 | 9,873,470 |
| 2023-02-28 | $21.09 | $22.85 | $20.98 | $22.38 | $22.38 | 16,845,290 |
| 2023-02-27 | $20.46 | $21.16 | $20.37 | $21.08 | $21.08 | 6,329,940 |
| 2023-02-24 | $20.08 | $20.78 | $20.00 | $20.36 | $20.36 | 2,958,480 |
| 2023-02-23 | $20.10 | $20.19 | $19.87 | $20.05 | $20.05 | 1,166,280 |
| 2023-02-22 | $19.98 | $20.15 | $19.87 | $20.06 | $20.06 | 1,120,020 |
| 2023-02-21 | $20.15 | $20.48 | $19.83 | $19.98 | $19.98 | 1,768,480 |
| 2023-02-20 | $20.07 | $20.16 | $19.80 | $20.14 | $20.14 | 1,573,970 |
| 2023-02-17 | $20.10 | $20.37 | $20.00 | $20.07 | $20.07 | 1,464,890 |
| 2023-02-16 | $20.49 | $20.57 | $19.96 | $20.05 | $20.05 | 2,745,500 |
| 2023-02-15 | $20.62 | $20.65 | $20.19 | $20.43 | $20.43 | 2,750,720 |
| 2023-02-14 | $20.44 | $20.74 | $20.38 | $20.52 | $20.52 | 2,806,520 |
| 2023-02-13 | $20.33 | $20.50 | $20.12 | $20.41 | $20.41 | 2,391,550 |
| 2023-02-10 | $20.23 | $20.50 | $20.05 | $20.27 | $20.27 | 1,597,270 |
| 2023-02-09 | $19.82 | $20.25 | $19.76 | $20.24 | $20.24 | 1,770,760 |
| 2023-02-08 | $19.93 | $20.26 | $19.75 | $19.93 | $19.93 | 2,593,040 |
| 2023-02-07 | $20.17 | $20.33 | $19.79 | $19.89 | $19.89 | 3,238,400 |
| 2023-02-06 | $20.20 | $20.49 | $20.11 | $20.16 | $20.16 | 2,262,660 |
| 2023-02-03 | $20.15 | $20.85 | $20.10 | $20.45 | $20.45 | 3,058,700 |
| 2023-02-02 | $20.20 | $20.35 | $19.95 | $20.24 | $20.24 | 2,794,200 |
| 2023-02-01 | $20.00 | $20.22 | $19.59 | $20.12 | $20.12 | 3,690,070 |
| 2023-01-31 | $19.88 | $20.19 | $19.88 | $20.01 | $20.01 | 1,632,220 |
| 2023-01-30 | $20.08 | $20.32 | $19.88 | $19.99 | $19.99 | 2,550,580 |
| 2023-01-20 | $20.02 | $20.44 | $19.70 | $20.05 | $20.05 | 3,343,930 |
| 2023-01-19 | $19.70 | $20.15 | $19.53 | $20.02 | $20.02 | 2,741,160 |
| 2023-01-18 | $19.60 | $19.83 | $19.50 | $19.68 | $19.68 | 1,655,100 |
| 2023-01-17 | $19.59 | $19.66 | $19.35 | $19.53 | $19.53 | 2,032,170 |
| 2023-01-16 | $19.11 | $19.61 | $19.03 | $19.42 | $19.42 | 2,636,300 |
| 2023-01-13 | $18.85 | $19.31 | $18.81 | $19.00 | $19.00 | 2,876,300 |
| 2023-01-12 | $18.97 | $19.18 | $18.84 | $18.85 | $18.85 | 1,494,160 |
| 2023-01-11 | $19.14 | $19.29 | $18.90 | $19.01 | $19.01 | 1,899,120 |
| 2023-01-10 | $19.10 | $19.26 | $18.93 | $19.15 | $19.15 | 1,906,510 |
| 2023-01-09 | $18.83 | $19.21 | $18.72 | $19.10 | $19.10 | 2,750,530 |
| 2023-01-06 | $18.99 | $19.16 | $18.69 | $18.79 | $18.79 | 2,323,420 |
| 2023-01-05 | $18.66 | $19.13 | $18.50 | $19.05 | $19.05 | 2,182,180 |
| 2023-01-04 | $18.83 | $18.95 | $18.46 | $18.68 | $18.68 | 2,894,500 |
| 2023-01-03 | $18.69 | $18.97 | $18.50 | $18.75 | $18.75 | 2,044,520 |
| 2023-01-02 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
| 2022-12-30 | $18.50 | $18.63 | $18.33 | $18.61 | $18.61 | 2,070,700 |
| 2022-12-29 | $18.62 | $18.70 | $18.41 | $18.50 | $18.50 | 1,386,790 |
| 2022-12-28 | $18.77 | $18.97 | $18.55 | $18.59 | $18.59 | 1,272,090 |
| 2022-12-27 | $19.07 | $19.07 | $18.60 | $18.90 | $18.90 | 1,817,900 |
| 2022-12-26 | $18.77 | $19.15 | $18.64 | $18.99 | $18.99 | 1,252,400 |
| 2022-12-23 | $18.78 | $18.94 | $18.51 | $18.69 | $18.69 | 1,083,450 |
| 2022-12-22 | $18.90 | $19.34 | $18.65 | $18.69 | $18.69 | 2,040,470 |
| 2022-12-21 | $18.93 | $19.19 | $18.49 | $18.83 | $18.83 | 3,514,010 |
| 2022-12-20 | $19.51 | $19.61 | $18.93 | $18.96 | $18.96 | 3,037,010 |
| 2022-12-19 | $19.99 | $20.12 | $19.45 | $19.49 | $19.49 | 2,339,300 |
| 2022-12-16 | $19.85 | $20.12 | $19.77 | $19.98 | $19.98 | 1,546,090 |
| 2022-12-15 | $20.42 | $20.68 | $19.93 | $19.96 | $19.96 | 1,776,570 |
| 2022-12-14 | $20.37 | $20.60 | $20.24 | $20.42 | $20.42 | 1,928,980 |
| 2022-12-13 | $20.68 | $20.70 | $20.10 | $20.53 | $20.53 | 2,225,390 |
| 2022-12-12 | $20.66 | $20.66 | $20.10 | $20.41 | $20.41 | 2,360,650 |
| 2022-12-09 | $21.06 | $21.06 | $20.42 | $20.64 | $20.64 | 4,004,050 |
| 2022-12-08 | $21.18 | $21.45 | $20.83 | $20.95 | $20.95 | 2,352,230 |
| 2022-12-07 | $20.78 | $21.33 | $20.65 | $21.17 | $21.17 | 2,846,160 |
| 2022-12-06 | $21.00 | $21.32 | $20.75 | $20.95 | $20.95 | 3,043,740 |
| 2022-12-05 | $20.69 | $21.05 | $20.30 | $21.01 | $21.01 | 5,212,050 |
| 2022-12-01 | $19.50 | $19.78 | $19.35 | $19.77 | $19.77 | 2,973,400 |
| 2022-11-30 | $19.41 | $19.76 | $19.11 | $19.36 | $19.36 | 3,451,300 |
| 2022-11-29 | $19.30 | $19.83 | $19.30 | $19.59 | $19.59 | 2,217,580 |
| 2022-11-28 | $19.37 | $19.48 | $18.77 | $19.36 | $19.36 | 4,667,450 |
| 2022-11-25 | $19.38 | $19.61 | $19.03 | $19.51 | $19.51 | 2,381,430 |
| 2022-11-24 | $19.31 | $19.65 | $19.02 | $19.48 | $19.48 | 2,751,590 |
| 2022-11-23 | $19.50 | $19.57 | $18.70 | $19.30 | $19.30 | 6,436,650 |
| 2022-11-22 | $21.01 | $21.07 | $19.46 | $19.58 | $19.58 | 6,951,910 |
| 2022-11-21 | $20.75 | $21.08 | $20.40 | $21.00 | $21.00 | 2,728,140 |
| 2022-11-18 | $21.30 | $21.48 | $20.60 | $20.75 | $20.75 | 4,686,000 |
| 2022-11-17 | $20.94 | $21.51 | $20.82 | $21.30 | $21.30 | 3,977,760 |
| 2022-11-16 | $21.00 | $21.10 | $20.61 | $21.00 | $21.00 | 2,511,900 |
| 2022-11-15 | $20.95 | $21.30 | $20.37 | $21.03 | $21.03 | 3,693,350 |
| 2022-11-14 | $20.39 | $20.93 | $20.14 | $20.60 | $20.60 | 3,430,200 |
| 2022-11-11 | $21.10 | $21.33 | $20.36 | $20.40 | $20.40 | 4,477,390 |
| 2022-11-10 | $20.84 | $21.39 | $20.60 | $20.73 | $20.73 | 3,333,080 |
| 2022-11-09 | $20.12 | $21.28 | $19.89 | $20.90 | $20.90 | 5,177,300 |
| 2022-11-08 | $20.28 | $20.47 | $19.67 | $19.96 | $19.96 | 2,185,700 |
| 2022-11-07 | $20.11 | $20.59 | $20.03 | $20.21 | $20.21 | 2,740,380 |
| 2022-11-04 | $20.28 | $20.28 | $19.80 | $20.19 | $20.19 | 3,420,890 |
| 2022-11-03 | $20.05 | $20.15 | $19.67 | $20.14 | $20.14 | 3,441,400 |
| 2022-11-02 | $19.95 | $20.60 | $19.85 | $20.15 | $20.15 | 3,130,880 |
| 2022-11-01 | $20.31 | $20.57 | $19.68 | $20.11 | $20.11 | 2,627,410 |
| 2022-10-31 | $19.51 | $20.21 | $19.51 | $20.04 | $20.04 | 2,953,400 |
| 2022-10-28 | $20.54 | $20.72 | $19.39 | $19.43 | $19.43 | 3,373,220 |
| 2022-10-27 | $20.95 | $21.10 | $20.26 | $20.44 | $20.44 | 3,818,080 |
| 2022-10-26 | $20.17 | $21.66 | $20.06 | $20.95 | $20.95 | 6,640,100 |
| 2022-10-25 | $21.38 | $21.38 | $19.81 | $19.89 | $19.89 | 5,481,560 |
| 2022-10-24 | $22.13 | $22.35 | $21.00 | $21.35 | $21.35 | 4,928,400 |
| 2022-10-21 | $21.08 | $22.40 | $20.92 | $22.12 | $22.12 | 5,840,730 |
| 2022-10-20 | $20.88 | $21.40 | $20.70 | $21.09 | $21.09 | 3,319,500 |
| 2022-10-19 | $22.29 | $22.29 | $20.81 | $20.90 | $20.90 | 6,990,270 |
| 2022-10-18 | $21.98 | $22.41 | $21.80 | $22.16 | $22.16 | 5,079,230 |
| 2022-10-17 | $21.19 | $22.50 | $21.00 | $22.03 | $22.03 | 6,609,030 |
| 2022-10-14 | $21.13 | $21.66 | $20.86 | $21.33 | $21.33 | 4,798,900 |
| 2022-10-13 | $19.97 | $21.40 | $19.70 | $21.13 | $21.13 | 5,733,880 |
| 2022-10-12 | $19.71 | $20.05 | $19.42 | $20.00 | $20.00 | 2,718,560 |
| 2022-10-11 | $19.50 | $20.14 | $19.50 | $19.82 | $19.82 | 2,845,320 |
| 2022-10-10 | $19.99 | $20.55 | $19.77 | $19.89 | $19.89 | 4,111,880 |
| 2022-09-30 | $19.87 | $19.99 | $19.21 | $19.53 | $19.53 | 2,625,480 |
| 2022-09-29 | $19.66 | $20.50 | $19.48 | $19.75 | $19.75 | 3,203,200 |
| 2022-09-28 | $20.08 | $20.44 | $19.49 | $19.52 | $19.52 | 2,589,180 |
| 2022-09-27 | $19.45 | $20.46 | $19.25 | $20.19 | $20.19 | 3,917,480 |
| 2022-09-26 | $19.77 | $19.93 | $19.19 | $19.30 | $19.30 | 2,542,300 |
| 2022-09-23 | $20.30 | $20.31 | $19.50 | $19.77 | $19.77 | 2,739,390 |
| 2022-09-22 | $20.26 | $20.49 | $19.95 | $20.25 | $20.25 | 2,175,090 |
| 2022-09-21 | $20.54 | $20.55 | $19.85 | $20.25 | $20.25 | 2,792,050 |
| 2022-09-20 | $21.05 | $21.20 | $20.30 | $20.54 | $20.54 | 3,461,480 |
| 2022-09-19 | $21.25 | $21.48 | $20.85 | $20.90 | $20.90 | 2,614,770 |
| 2022-09-16 | $21.54 | $21.93 | $21.08 | $21.18 | $21.18 | 4,500,170 |
| 2022-09-15 | $22.19 | $22.28 | $21.36 | $21.42 | $21.42 | 4,625,780 |
| 2022-09-14 | $21.48 | $22.43 | $21.25 | $22.16 | $22.16 | 6,483,090 |
| 2022-09-13 | $21.23 | $22.15 | $20.90 | $21.83 | $21.83 | 5,829,820 |
| 2022-09-12 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
| 2022-09-09 | $21.62 | $21.65 | $21.02 | $21.09 | $21.09 | 3,342,890 |
| 2022-09-08 | $21.98 | $22.18 | $21.20 | $21.40 | $21.40 | 4,997,940 |
| 2022-09-07 | $21.62 | $22.00 | $21.18 | $21.84 | $21.84 | 6,198,100 |
| 2022-09-06 | $21.75 | $22.10 | $21.41 | $21.63 | $21.63 | 5,501,890 |
| 2022-09-05 | $21.69 | $22.00 | $21.29 | $21.83 | $21.83 | 7,418,670 |
| 2022-09-02 | $21.20 | $22.08 | $21.10 | $21.76 | $21.76 | 8,828,450 |
| 2022-09-01 | $20.61 | $21.80 | $20.41 | $21.26 | $21.26 | 10,196,130 |
| 2022-08-31 | $20.41 | $21.73 | $20.24 | $20.77 | $20.77 | 12,812,170 |
| 2022-08-30 | $19.49 | $20.88 | $19.13 | $20.80 | $20.80 | 12,277,210 |
| 2022-08-29 | $19.75 | $20.00 | $19.12 | $19.24 | $19.24 | 7,468,930 |
| 2022-08-26 | $18.18 | $19.97 | $18.18 | $19.61 | $19.61 | 12,445,790 |
| 2022-08-25 | $17.75 | $18.57 | $17.73 | $18.42 | $18.42 | 4,477,420 |
| 2022-08-24 | $18.11 | $18.22 | $17.72 | $17.72 | $17.72 | 2,153,300 |
| 2022-08-23 | $17.98 | $18.24 | $17.96 | $18.12 | $18.12 | 1,632,470 |
| 2022-08-22 | $17.72 | $18.25 | $17.55 | $18.12 | $18.12 | 2,599,520 |
| 2022-08-19 | $17.88 | $17.97 | $17.70 | $17.71 | $17.71 | 1,682,450 |
| 2022-08-18 | $17.97 | $18.00 | $17.75 | $17.91 | $17.91 | 1,476,380 |
| 2022-08-17 | $17.98 | $18.25 | $17.77 | $18.15 | $18.15 | 2,320,130 |
| 2022-08-16 | $17.65 | $17.97 | $17.57 | $17.92 | $17.92 | 2,182,450 |
| 2022-08-15 | $17.80 | $17.87 | $17.50 | $17.58 | $17.58 | 2,044,830 |
| 2022-08-12 | $17.80 | $17.99 | $17.66 | $17.82 | $17.82 | 1,695,200 |
| 2022-08-11 | $17.63 | $17.77 | $17.51 | $17.77 | $17.77 | 2,017,740 |
| 2022-08-10 | $17.62 | $17.62 | $17.43 | $17.47 | $17.47 | 1,689,000 |
| 2022-08-09 | $17.65 | $17.74 | $17.33 | $17.66 | $17.66 | 1,876,300 |
| 2022-08-08 | $17.68 | $17.80 | $17.51 | $17.66 | $17.66 | 2,593,680 |
| 2022-08-05 | $18.37 | $18.39 | $17.43 | $17.66 | $17.66 | 7,336,530 |
| 2022-08-04 | $16.66 | $18.55 | $16.66 | $18.19 | $18.19 | 9,278,200 |
| 2022-08-03 | $16.37 | $16.87 | $16.37 | $16.48 | $16.48 | 2,035,670 |
| 2022-08-02 | $16.95 | $17.00 | $16.18 | $16.49 | $16.49 | 2,585,170 |
| 2022-08-01 | $16.98 | $17.08 | $16.80 | $17.04 | $17.04 | 991,780 |
| 2022-07-29 | $17.18 | $17.28 | $16.88 | $16.97 | $16.97 | 1,862,120 |
| 2022-07-28 | $17.20 | $17.31 | $17.07 | $17.13 | $17.13 | 1,576,850 |
| 2022-07-27 | $16.90 | $17.19 | $16.76 | $17.16 | $17.16 | 1,225,260 |
| 2022-07-26 | $16.90 | $17.09 | $16.55 | $16.91 | $16.91 | 1,849,770 |
| 2022-07-25 | $17.18 | $17.33 | $16.91 | $16.98 | $16.98 | 1,188,900 |
| 2022-07-22 | $17.39 | $17.80 | $17.08 | $17.17 | $17.17 | 1,686,400 |
| 2022-07-21 | $17.37 | $17.56 | $17.27 | $17.37 | $17.37 | 1,082,800 |
| 2022-07-20 | $17.39 | $17.50 | $17.27 | $17.46 | $17.46 | 1,269,270 |
| 2022-07-19 | $17.37 | $17.43 | $17.15 | $17.37 | $17.37 | 1,209,830 |
| 2022-07-18 | $17.19 | $17.40 | $17.15 | $17.32 | $17.32 | 1,198,800 |
| 2022-07-15 | $17.44 | $17.52 | $17.10 | $17.19 | $17.19 | 1,516,310 |
| 2022-07-14 | $17.32 | $17.60 | $17.30 | $17.52 | $17.52 | 1,639,900 |
| 2022-07-13 | $17.31 | $17.76 | $17.20 | $17.30 | $17.30 | 1,563,710 |
| 2022-07-12 | $17.90 | $18.08 | $17.35 | $17.35 | $17.35 | 2,772,760 |
| 2022-07-11 | $17.81 | $18.69 | $17.76 | $17.98 | $17.98 | 3,544,250 |
| 2022-07-08 | $17.77 | $17.97 | $17.61 | $17.74 | $17.74 | 1,450,900 |
| 2022-07-07 | $18.08 | $18.09 | $17.61 | $17.78 | $17.78 | 2,312,930 |
| 2022-07-06 | $17.89 | $18.24 | $17.76 | $18.00 | $18.00 | 2,299,400 |
| 2022-07-05 | $18.47 | $18.58 | $17.80 | $17.97 | $17.97 | 3,517,480 |
| 2022-07-04 | $17.86 | $18.58 | $17.74 | $18.53 | $18.53 | 3,959,750 |
| 2022-07-01 | $17.49 | $17.85 | $17.49 | $17.80 | $17.80 | 1,947,480 |
| 2022-06-30 | $17.27 | $17.58 | $17.22 | $17.49 | $17.49 | 1,858,710 |
| 2022-06-29 | $17.72 | $17.72 | $17.19 | $17.19 | $17.19 | 3,234,510 |
| 2022-06-28 | $17.87 | $17.87 | $17.54 | $17.73 | $17.73 | 2,048,440 |
| 2022-06-27 | $17.66 | $17.79 | $17.50 | $17.69 | $17.69 | 2,332,440 |
| 2022-06-24 | $17.40 | $17.72 | $17.39 | $17.52 | $17.52 | 2,072,440 |
| 2022-06-23 | $17.30 | $17.48 | $17.21 | $17.45 | $17.45 | 2,098,200 |
| 2022-06-22 | $17.50 | $17.80 | $17.32 | $17.40 | $17.40 | 2,810,650 |
| 2022-06-21 | $17.69 | $17.73 | $17.22 | $17.40 | $17.40 | 2,828,700 |
| 2022-06-20 | $17.10 | $17.86 | $17.06 | $17.68 | $17.68 | 4,252,510 |
| 2022-06-17 | $16.83 | $17.10 | $16.63 | $17.10 | $17.10 | 2,595,640 |
| 2022-06-16 | $16.73 | $17.18 | $16.69 | $16.98 | $16.98 | 3,480,590 |
| 2022-06-15 | $16.59 | $16.85 | $16.52 | $16.73 | $16.73 | 3,068,590 |
| 2022-06-14 | $16.39 | $16.79 | $16.11 | $16.49 | $16.49 | 2,423,410 |
| 2022-06-13 | $16.32 | $16.65 | $16.23 | $16.49 | $16.49 | 1,769,190 |
| 2022-06-10 | $16.37 | $16.66 | $16.25 | $16.62 | $16.27 | 1,799,680 |
| 2022-06-09 | $16.74 | $16.74 | $16.28 | $16.38 | $16.04 | 1,552,740 |
| 2022-06-08 | $16.58 | $16.83 | $16.45 | $16.73 | $16.38 | 1,982,070 |
| 2022-06-07 | $16.85 | $17.00 | $16.53 | $16.61 | $16.26 | 2,853,200 |
| 2022-06-06 | $16.46 | $16.79 | $16.41 | $16.75 | $16.40 | 2,300,340 |
| 2022-06-02 | $16.46 | $16.65 | $16.25 | $16.50 | $16.16 | 1,764,820 |
| 2022-06-01 | $16.62 | $16.80 | $16.36 | $16.57 | $16.23 | 2,588,140 |
| 2022-05-31 | $16.15 | $16.96 | $16.15 | $16.88 | $16.53 | 3,071,170 |
| 2022-05-30 | $16.18 | $16.40 | $16.07 | $16.31 | $15.97 | 1,202,230 |
| 2022-05-27 | $16.37 | $16.46 | $15.90 | $16.13 | $15.79 | 2,416,040 |
| 2022-05-26 | $16.42 | $16.50 | $16.17 | $16.27 | $15.93 | 2,212,260 |
| 2022-05-25 | $16.17 | $16.58 | $15.86 | $16.46 | $16.12 | 2,876,940 |
| 2022-05-24 | $16.82 | $16.82 | $16.12 | $16.13 | $15.79 | 3,792,940 |
| 2022-05-23 | $16.58 | $16.91 | $16.49 | $16.84 | $16.49 | 3,692,900 |
| 2022-05-20 | $16.65 | $16.73 | $16.40 | $16.55 | $16.21 | 5,012,630 |
| 2022-05-19 | $17.26 | $17.26 | $16.39 | $16.80 | $16.45 | 9,137,540 |
| 2022-05-18 | $16.92 | $17.74 | $16.66 | $17.62 | $17.25 | 5,731,690 |
| 2022-05-17 | $16.37 | $18.70 | $16.00 | $17.27 | $16.91 | 6,176,750 |
| 2022-05-16 | $16.29 | $16.48 | $16.24 | $16.39 | $16.05 | 1,567,240 |
| 2022-05-13 | $16.50 | $16.50 | $15.88 | $16.27 | $15.93 | 1,656,500 |
| 2022-05-12 | $16.02 | $16.27 | $15.75 | $16.12 | $15.78 | 1,563,980 |
| 2022-05-11 | $16.16 | $16.47 | $16.01 | $16.05 | $15.72 | 2,141,700 |
| 2022-05-10 | $15.99 | $16.25 | $15.73 | $16.24 | $15.90 | 2,140,590 |
| 2022-05-09 | $15.56 | $16.08 | $15.40 | $16.08 | $15.75 | 2,128,100 |
| 2022-05-06 | $15.43 | $15.80 | $15.33 | $15.55 | $15.23 | 1,645,630 |
| 2022-05-05 | $15.18 | $15.93 | $15.01 | $15.79 | $15.46 | 2,189,720 |
| 2022-05-04 | $15.26 | $15.26 | $15.26 | $15.26 | $14.94 | 0 |
| 2022-05-03 | $15.26 | $15.26 | $15.26 | $15.26 | $14.94 | 0 |
| 2022-04-29 | $14.75 | $15.32 | $14.53 | $15.26 | $14.94 | 2,957,400 |
| 2022-04-28 | $15.34 | $15.34 | $14.54 | $14.65 | $14.35 | 2,621,120 |
| 2022-04-27 | $15.16 | $15.46 | $14.62 | $15.42 | $15.10 | 2,364,210 |
| 2022-04-26 | $15.98 | $15.98 | $15.09 | $15.16 | $14.84 | 1,948,100 |
| 2022-04-25 | $16.59 | $16.62 | $15.88 | $15.88 | $15.55 | 3,353,150 |
| 2022-04-22 | $17.60 | $17.70 | $17.00 | $17.00 | $16.65 | 2,488,950 |
| 2022-04-21 | $18.50 | $18.95 | $17.62 | $17.75 | $17.38 | 2,064,300 |
| 2022-04-20 | $18.80 | $19.10 | $18.60 | $18.63 | $18.24 | 2,583,800 |
| 2022-04-19 | $18.37 | $19.36 | $18.37 | $18.90 | $18.51 | 3,906,600 |
| 2022-04-18 | $17.65 | $18.65 | $17.03 | $18.34 | $17.96 | 2,310,000 |
| 2022-04-15 | $17.81 | $17.95 | $17.53 | $17.66 | $17.29 | 1,040,500 |
| 2022-04-14 | $17.83 | $18.03 | $17.63 | $17.81 | $17.44 | 1,295,200 |
| 2022-04-13 | $18.06 | $18.17 | $17.71 | $17.78 | $17.41 | 1,229,900 |
| 2022-04-12 | $17.93 | $18.43 | $17.91 | $18.19 | $17.81 | 1,432,930 |
| 2022-04-11 | $18.30 | $18.53 | $17.78 | $17.90 | $17.53 | 1,798,490 |
| 2022-04-08 | $18.81 | $18.92 | $18.10 | $18.39 | $18.01 | 2,652,210 |
| 2022-04-07 | $19.48 | $19.74 | $18.84 | $18.93 | $18.54 | 3,125,950 |
| 2022-04-06 | $18.76 | $20.18 | $18.63 | $19.66 | $19.25 | 5,067,100 |
| 2022-04-05 | $18.76 | $18.76 | $18.76 | $18.76 | $18.37 | 0 |
| 2022-04-04 | $18.76 | $18.76 | $18.76 | $18.76 | $18.37 | 0 |
| 2022-04-01 | $18.90 | $19.15 | $18.71 | $18.76 | $18.37 | 1,826,350 |
| 2022-03-31 | $18.90 | $19.34 | $18.86 | $19.01 | $18.61 | 1,924,950 |
| 2022-03-30 | $19.01 | $19.30 | $18.66 | $19.20 | $18.80 | 2,479,960 |
| 2022-03-29 | $18.99 | $19.23 | $18.67 | $18.97 | $18.58 | 1,766,210 |
| 2022-03-28 | $19.33 | $19.33 | $18.72 | $18.87 | $18.48 | 2,171,960 |
| 2022-03-25 | $19.25 | $19.68 | $19.17 | $19.36 | $18.96 | 2,264,420 |
| 2022-03-24 | $18.92 | $19.32 | $18.68 | $19.25 | $18.85 | 2,235,980 |
| 2022-03-23 | $18.95 | $19.23 | $18.82 | $18.94 | $18.55 | 1,420,700 |
| 2022-03-22 | $19.03 | $19.17 | $18.75 | $18.90 | $18.51 | 1,414,870 |
| 2022-03-21 | $18.96 | $19.18 | $18.72 | $19.04 | $18.64 | 1,397,150 |
| 2022-03-18 | $19.24 | $19.24 | $18.67 | $18.98 | $18.59 | 1,753,800 |
| 2022-03-17 | $18.70 | $19.40 | $18.50 | $19.02 | $18.62 | 2,494,250 |
| 2022-03-16 | $18.45 | $18.90 | $17.60 | $18.46 | $18.08 | 2,001,600 |
| 2022-03-15 | $19.10 | $19.33 | $18.12 | $18.16 | $17.78 | 2,232,050 |
| 2022-03-14 | $19.55 | $19.70 | $19.21 | $19.22 | $18.82 | 1,759,800 |
| 2022-03-11 | $19.01 | $20.03 | $18.72 | $19.75 | $19.34 | 2,585,310 |
| 2022-03-10 | $19.39 | $19.53 | $19.20 | $19.22 | $18.82 | 1,408,310 |
| 2022-03-09 | $19.83 | $19.97 | $18.56 | $19.08 | $18.68 | 2,521,500 |
| 2022-03-08 | $20.65 | $20.65 | $19.65 | $19.77 | $19.36 | 2,852,200 |
| 2022-03-07 | $21.09 | $21.24 | $20.52 | $20.67 | $20.24 | 2,612,950 |
| 2022-03-04 | $21.17 | $21.58 | $21.00 | $21.12 | $20.68 | 2,430,230 |
| 2022-03-03 | $21.69 | $21.69 | $21.23 | $21.26 | $20.82 | 1,359,200 |
| 2022-03-02 | $21.45 | $21.75 | $21.06 | $21.60 | $21.15 | 1,530,960 |
| 2022-03-01 | $21.32 | $21.49 | $21.22 | $21.40 | $20.96 | 1,549,340 |
| 2022-02-28 | $21.30 | $21.45 | $20.91 | $21.32 | $20.88 | 1,308,010 |
| 2022-02-25 | $21.29 | $21.50 | $21.18 | $21.20 | $20.76 | 1,488,280 |
| 2022-02-24 | $21.70 | $21.79 | $21.05 | $21.16 | $20.72 | 3,156,840 |
| 2022-02-23 | $21.51 | $22.20 | $21.49 | $21.83 | $21.38 | 1,989,960 |
| 2022-02-22 | $21.79 | $21.79 | $21.30 | $21.47 | $21.02 | 1,955,550 |
| 2022-02-21 | $21.64 | $21.90 | $21.60 | $21.89 | $21.44 | 1,561,600 |
| 2022-02-18 | $21.60 | $21.84 | $21.56 | $21.74 | $21.29 | 897,000 |
| 2022-02-17 | $22.05 | $22.19 | $21.68 | $21.72 | $21.27 | 1,467,810 |
| 2022-02-16 | $21.78 | $22.08 | $21.71 | $22.05 | $21.59 | 1,154,480 |
| 2022-02-15 | $21.56 | $21.79 | $21.31 | $21.78 | $21.33 | 1,062,090 |
| 2022-02-14 | $21.86 | $21.97 | $21.40 | $21.56 | $21.11 | 1,911,440 |
| 2022-02-11 | $22.00 | $22.08 | $21.71 | $21.85 | $21.40 | 1,573,100 |
| 2022-02-10 | $22.13 | $22.26 | $21.93 | $22.07 | $21.61 | 1,382,000 |
| 2022-02-09 | $21.86 | $22.22 | $21.73 | $22.15 | $21.69 | 1,882,390 |
| 2022-02-08 | $21.71 | $21.92 | $21.25 | $21.86 | $21.41 | 2,799,040 |
| 2022-02-07 | $21.55 | $22.09 | $21.32 | $21.83 | $21.38 | 1,877,760 |
| 2022-02-04 | $21.38 | $21.38 | $21.38 | $21.38 | $20.94 | 0 |
| 2022-02-03 | $21.38 | $21.38 | $21.38 | $21.38 | $20.94 | 0 |
| 2022-02-02 | $21.38 | $21.38 | $21.38 | $21.38 | $20.94 | 0 |
| 2022-02-01 | $21.38 | $21.38 | $21.38 | $21.38 | $20.94 | 0 |
| 2022-01-28 | $20.85 | $21.70 | $20.84 | $21.38 | $20.94 | 1,710,130 |
| 2022-01-27 | $21.35 | $21.52 | $20.80 | $20.80 | $20.37 | 1,969,600 |
| 2022-01-26 | $21.65 | $21.84 | $21.13 | $21.45 | $21.00 | 1,963,140 |
| 2022-01-25 | $21.92 | $22.20 | $21.50 | $21.55 | $21.10 | 2,370,400 |
| 2022-01-24 | $21.80 | $22.09 | $21.62 | $22.06 | $21.60 | 1,644,880 |
| 2022-01-21 | $22.58 | $22.82 | $21.78 | $21.90 | $21.44 | 5,048,400 |
| 2022-01-20 | $22.96 | $23.41 | $22.75 | $22.81 | $22.34 | 3,549,590 |
| 2022-01-19 | $22.83 | $23.20 | $22.55 | $22.96 | $22.48 | 2,448,100 |
| 2022-01-18 | $24.10 | $24.15 | $22.78 | $22.91 | $22.43 | 8,260,500 |
| 2022-01-17 | $24.45 | $24.59 | $23.73 | $23.93 | $23.43 | 5,336,400 |
| 2022-01-14 | $23.98 | $25.06 | $23.88 | $24.45 | $23.94 | 5,156,140 |
| 2022-01-13 | $25.13 | $25.49 | $24.03 | $24.08 | $23.58 | 7,242,010 |
| 2022-01-12 | $24.99 | $25.46 | $24.70 | $25.17 | $24.65 | 4,775,490 |
| 2022-01-11 | $25.63 | $25.64 | $24.90 | $24.99 | $24.47 | 6,841,900 |
| 2022-01-10 | $23.84 | $25.82 | $23.80 | $25.67 | $25.14 | 12,939,150 |
| 2022-01-07 | $24.61 | $24.80 | $23.65 | $23.79 | $23.30 | 6,402,500 |
| 2022-01-06 | $24.49 | $24.87 | $24.28 | $24.55 | $24.04 | 3,484,240 |
| 2022-01-05 | $25.02 | $25.20 | $24.30 | $24.60 | $24.09 | 5,608,100 |
| 2022-01-04 | $24.21 | $25.06 | $24.21 | $24.98 | $24.46 | 7,237,950 |
| 2022-01-03 | $24.12 | $24.12 | $24.12 | $24.12 | $23.62 | 0 |
| 2021-12-31 | $23.82 | $24.33 | $23.73 | $24.12 | $23.62 | 3,795,000 |
| 2021-12-30 | $23.98 | $24.20 | $23.61 | $23.82 | $23.32 | 3,502,570 |
| 2021-12-29 | $24.08 | $24.29 | $23.69 | $23.74 | $23.25 | 3,506,700 |
| 2021-12-28 | $24.25 | $24.98 | $23.94 | $24.08 | $23.58 | 5,492,990 |
| 2021-12-27 | $24.10 | $24.79 | $23.82 | $24.28 | $23.78 | 9,430,720 |
| 2021-12-24 | $22.79 | $24.30 | $22.63 | $23.82 | $23.32 | 11,424,100 |
| 2021-12-23 | $23.26 | $23.26 | $22.66 | $22.81 | $22.34 | 2,528,420 |
| 2021-12-22 | $22.68 | $23.48 | $22.52 | $23.15 | $22.67 | 4,551,070 |
| 2021-12-21 | $22.80 | $22.98 | $22.22 | $22.64 | $22.17 | 2,859,480 |
| 2021-12-20 | $22.71 | $22.94 | $22.64 | $22.86 | $22.38 | 1,884,600 |
| 2021-12-17 | $23.33 | $23.53 | $22.62 | $22.80 | $22.33 | 3,561,680 |
| 2021-12-16 | $23.72 | $23.79 | $23.21 | $23.33 | $22.85 | 3,072,790 |
| 2021-12-15 | $22.92 | $24.08 | $22.81 | $23.62 | $23.13 | 7,326,500 |
| 2021-12-14 | $22.59 | $23.00 | $22.59 | $22.92 | $22.44 | 1,728,190 |
| 2021-12-13 | $22.60 | $22.81 | $22.52 | $22.73 | $22.26 | 1,943,440 |
| 2021-12-10 | $22.92 | $23.14 | $22.56 | $22.69 | $22.22 | 2,798,770 |
| 2021-12-09 | $22.69 | $23.10 | $22.69 | $23.07 | $22.59 | 2,777,290 |
| 2021-12-08 | $22.69 | $22.86 | $22.45 | $22.82 | $22.35 | 2,332,900 |
| 2021-12-07 | $22.49 | $22.63 | $22.32 | $22.60 | $22.13 | 1,875,190 |
| 2021-12-06 | $23.00 | $23.00 | $22.16 | $22.47 | $22.00 | 3,234,400 |
| 2021-12-03 | $22.92 | $22.92 | $22.92 | $22.92 | $22.44 | 2,639,300 |
| 2021-12-02 | $23.23 | $23.23 | $23.23 | $23.23 | $22.75 | 3,756,370 |
| 2021-12-01 | $23.20 | $23.39 | $22.83 | $22.91 | $22.43 | 3,046,410 |
| 2021-11-30 | $22.30 | $23.45 | $22.29 | $23.32 | $22.84 | 6,305,290 |
| 2021-11-29 | $22.22 | $23.06 | $22.15 | $22.35 | $21.89 | 3,355,950 |
| 2021-11-26 | $22.69 | $22.90 | $22.41 | $22.50 | $22.03 | 2,726,600 |
| 2021-11-25 | $22.90 | $23.25 | $22.76 | $22.81 | $22.34 | 2,582,970 |
| 2021-11-24 | $22.75 | $23.15 | $22.75 | $22.90 | $22.42 | 2,486,410 |
| 2021-11-23 | $22.99 | $23.17 | $22.66 | $22.86 | $22.38 | 3,811,230 |
| 2021-11-22 | $23.23 | $23.39 | $22.91 | $23.00 | $22.52 | 4,713,700 |
| 2021-11-19 | $23.29 | $23.29 | $22.88 | $23.12 | $22.64 | 3,755,410 |
| 2021-11-18 | $23.80 | $24.08 | $23.28 | $23.50 | $23.01 | 3,299,710 |
| 2021-11-17 | $23.29 | $23.75 | $23.12 | $23.47 | $22.98 | 2,988,740 |
| 2021-11-16 | $23.40 | $23.66 | $22.95 | $23.20 | $22.72 | 3,909,700 |
| 2021-11-15 | $23.00 | $23.65 | $22.91 | $23.50 | $23.01 | 5,130,800 |
| 2021-11-12 | $22.10 | $23.18 | $21.99 | $22.79 | $22.32 | 6,005,470 |
| 2021-11-11 | $21.80 | $22.17 | $21.62 | $22.02 | $21.56 | 2,236,700 |
| 2021-11-10 | $21.50 | $21.97 | $21.42 | $21.80 | $21.35 | 2,469,980 |
| 2021-11-09 | $21.48 | $21.69 | $21.22 | $21.67 | $21.22 | 2,179,700 |
| 2021-11-08 | $21.77 | $21.97 | $21.10 | $21.28 | $20.84 | 2,983,540 |
| 2021-11-05 | $22.03 | $22.03 | $22.03 | $22.03 | $21.57 | 3,329,010 |
| 2021-11-04 | $21.99 | $22.52 | $21.82 | $22.03 | $21.57 | 5,505,420 |
| 2021-11-03 | $20.80 | $21.49 | $20.80 | $21.18 | $20.74 | 3,001,560 |
| 2021-11-02 | $21.02 | $21.50 | $20.71 | $20.94 | $20.50 | 3,052,270 |
| 2021-11-01 | $20.87 | $21.19 | $20.63 | $21.02 | $20.58 | 2,573,200 |
| 2021-10-29 | $20.71 | $21.25 | $20.45 | $20.77 | $20.34 | 3,315,110 |
| 2021-10-28 | $21.00 | $21.28 | $20.28 | $20.55 | $20.12 | 5,963,380 |
| 2021-10-27 | $22.42 | $22.42 | $21.01 | $21.25 | $20.81 | 9,867,590 |
| 2021-10-26 | $22.87 | $23.47 | $22.65 | $23.22 | $22.74 | 3,756,190 |
| 2021-10-25 | $22.83 | $23.30 | $22.64 | $22.93 | $22.45 | 2,799,380 |
| 2021-10-22 | $23.51 | $23.72 | $22.70 | $22.76 | $22.29 | 5,757,150 |
| 2021-10-21 | $23.80 | $23.87 | $23.33 | $23.51 | $23.02 | 3,469,940 |
| 2021-10-20 | $24.33 | $24.57 | $23.75 | $23.97 | $23.47 | 3,791,460 |
| 2021-10-19 | $23.63 | $24.68 | $23.36 | $24.40 | $23.89 | 4,384,760 |
| 2021-10-18 | $23.37 | $23.79 | $22.91 | $23.63 | $23.14 | 3,067,840 |
| 2021-10-15 | $24.72 | $24.72 | $23.30 | $23.37 | $22.88 | 7,050,810 |
| 2021-10-14 | $24.82 | $25.05 | $24.55 | $24.84 | $24.32 | 2,511,180 |
| 2021-10-13 | $25.39 | $25.54 | $24.19 | $24.80 | $24.28 | 6,068,200 |
| 2021-10-12 | $26.28 | $26.30 | $24.91 | $25.32 | $24.79 | 5,852,300 |
| 2021-10-11 | $26.55 | $27.34 | $26.03 | $26.49 | $25.94 | 5,596,180 |
| 2021-10-08 | $26.13 | $27.34 | $25.81 | $26.70 | $26.15 | 6,150,500 |
| 2021-10-07 | $26.09 | $26.09 | $26.09 | $26.09 | $25.55 | 0 |
| 2021-10-06 | $26.09 | $26.09 | $26.09 | $26.09 | $25.55 | 0 |
| 2021-09-30 | $25.12 | $26.41 | $25.12 | $26.09 | $25.55 | 6,758,260 |
| 2021-09-29 | $26.45 | $26.72 | $24.76 | $25.00 | $24.48 | 6,837,310 |
| 2021-09-28 | $27.00 | $27.00 | $26.27 | $26.78 | $26.22 | 6,090,650 |
| 2021-09-27 | $26.18 | $27.24 | $25.22 | $27.01 | $26.45 | 10,039,510 |
| 2021-09-24 | $26.00 | $27.50 | $25.75 | $26.26 | $25.71 | 12,060,660 |
| 2021-09-23 | $24.78 | $26.55 | $24.37 | $26.34 | $25.79 | 11,622,900 |
| 2021-09-22 | $24.98 | $25.28 | $24.36 | $24.85 | $24.33 | 6,694,120 |
| 2021-09-21 | $25.35 | $25.35 | $25.35 | $25.35 | $24.82 | 0 |
| 2021-09-20 | $25.35 | $25.35 | $25.35 | $25.35 | $24.82 | 0 |
| 2021-09-17 | $23.86 | $25.73 | $23.70 | $25.35 | $24.82 | 12,866,770 |
| 2021-09-16 | $23.00 | $24.28 | $22.71 | $24.05 | $23.55 | 8,841,360 |
| 2021-09-15 | $23.50 | $23.57 | $22.90 | $22.99 | $22.51 | 4,645,220 |
| 2021-09-14 | $22.79 | $24.05 | $22.62 | $23.57 | $23.08 | 6,962,980 |
| 2021-09-13 | $22.98 | $23.48 | $22.66 | $22.79 | $22.32 | 3,371,820 |
| 2021-09-10 | $23.34 | $23.34 | $22.84 | $22.98 | $22.50 | 3,790,630 |
| 2021-09-09 | $23.71 | $23.71 | $23.23 | $23.39 | $22.90 | 4,651,560 |
| 2021-09-08 | $22.83 | $24.11 | $22.83 | $23.70 | $23.21 | 7,773,470 |
| 2021-09-07 | $23.26 | $23.30 | $22.70 | $23.00 | $22.52 | 4,815,460 |
| 2021-09-06 | $22.93 | $23.45 | $22.77 | $23.27 | $22.79 | 3,922,200 |
| 2021-09-03 | $23.18 | $23.28 | $22.66 | $22.92 | $22.44 | 4,112,850 |
| 2021-09-02 | $23.00 | $23.39 | $22.50 | $23.18 | $22.70 | 5,385,950 |
| 2021-09-01 | $22.07 | $23.18 | $21.80 | $22.87 | $22.39 | 5,762,280 |
| 2021-08-31 | $22.47 | $22.50 | $21.71 | $21.91 | $21.45 | 4,158,710 |
| 2021-08-30 | $22.71 | $22.83 | $21.80 | $22.21 | $21.75 | 7,790,280 |
| 2021-08-27 | $23.51 | $23.65 | $22.40 | $22.70 | $22.23 | 7,967,800 |
| 2021-08-26 | $24.98 | $25.00 | $23.84 | $23.96 | $23.46 | 5,182,450 |
| 2021-08-25 | $23.58 | $24.88 | $23.40 | $24.76 | $24.25 | 6,158,930 |
| 2021-08-24 | $23.98 | $24.10 | $23.33 | $23.58 | $23.09 | 4,154,100 |
| 2021-08-23 | $22.98 | $24.15 | $22.70 | $24.07 | $23.57 | 5,757,720 |
| 2021-08-20 | $23.37 | $23.37 | $22.30 | $22.85 | $22.38 | 5,691,240 |
| 2021-08-19 | $23.36 | $23.73 | $23.00 | $23.33 | $22.85 | 2,870,050 |
| 2021-08-18 | $23.46 | $23.90 | $23.28 | $23.48 | $22.99 | 3,420,110 |
| 2021-08-17 | $24.94 | $24.94 | $23.48 | $23.51 | $23.02 | 5,826,930 |
| 2021-08-16 | $24.60 | $24.99 | $24.39 | $24.83 | $24.31 | 3,306,720 |
| 2021-08-13 | $24.94 | $24.96 | $24.40 | $24.63 | $24.12 | 4,337,310 |
| 2021-08-12 | $25.45 | $25.48 | $24.75 | $24.81 | $24.29 | 5,954,090 |
| 2021-08-11 | $25.85 | $25.86 | $25.06 | $25.36 | $24.83 | 6,060,100 |
| 2021-08-10 | $25.19 | $26.09 | $24.90 | $25.82 | $25.28 | 6,939,560 |
| 2021-08-09 | $24.88 | $25.39 | $24.69 | $25.36 | $24.83 | 6,122,440 |
| 2021-08-06 | $25.01 | $25.28 | $24.71 | $24.84 | $24.32 | 4,613,300 |
| 2021-08-05 | $25.50 | $25.71 | $24.93 | $25.05 | $24.53 | 5,861,840 |
| 2021-08-04 | $26.01 | $26.19 | $24.89 | $25.30 | $24.77 | 6,791,180 |
| 2021-08-03 | $25.30 | $26.48 | $25.11 | $25.94 | $25.40 | 9,377,160 |
| 2021-08-02 | $24.97 | $25.56 | $24.04 | $25.42 | $24.89 | 7,131,300 |
| 2021-07-30 | $25.27 | $25.45 | $24.46 | $25.13 | $24.61 | 5,520,200 |
| 2021-07-29 | $24.94 | $26.00 | $24.94 | $25.40 | $24.87 | 5,863,080 |
| 2021-07-28 | $25.18 | $25.48 | $24.35 | $24.57 | $24.06 | 5,719,290 |
| 2021-07-27 | $26.23 | $26.68 | $25.20 | $25.27 | $24.74 | 5,075,700 |
| 2021-07-26 | $26.72 | $27.10 | $25.82 | $26.17 | $25.63 | 4,698,600 |
| 2021-07-23 | $27.64 | $27.69 | $26.43 | $26.73 | $26.17 | 6,537,780 |
| 2021-07-22 | $28.02 | $28.37 | $27.50 | $27.58 | $27.01 | 5,776,050 |
| 2021-07-21 | $27.96 | $28.25 | $27.70 | $27.83 | $27.25 | 3,761,400 |
| 2021-07-20 | $28.50 | $28.50 | $27.31 | $27.93 | $27.35 | 7,390,780 |
| 2021-07-19 | $28.15 | $28.80 | $28.00 | $28.33 | $27.74 | 5,078,800 |
| 2021-07-16 | $31.20 | $31.33 | $28.30 | $28.33 | $27.74 | 15,748,960 |
| 2021-07-15 | $31.28 | $31.63 | $30.41 | $31.19 | $30.54 | 6,066,710 |
| 2021-07-14 | $30.10 | $31.45 | $29.72 | $30.77 | $30.13 | 7,402,590 |
| 2021-07-13 | $29.88 | $30.66 | $29.40 | $30.10 | $29.47 | 4,785,430 |
| 2021-07-12 | $30.00 | $30.56 | $29.01 | $30.01 | $29.39 | 5,624,070 |
| 2021-07-09 | $29.79 | $30.42 | $29.30 | $29.89 | $29.27 | 4,173,870 |
| 2021-07-08 | $31.88 | $31.96 | $29.53 | $29.90 | $29.28 | 10,502,380 |
| 2021-07-07 | $31.66 | $32.14 | $31.30 | $31.48 | $30.83 | 4,731,850 |
| 2021-07-06 | $33.82 | $33.85 | $31.22 | $31.49 | $30.84 | 8,400,740 |
| 2021-07-05 | $32.61 | $34.45 | $32.60 | $33.55 | $32.85 | 6,927,150 |
| 2021-07-02 | $34.30 | $34.30 | $32.35 | $32.61 | $31.93 | 6,606,570 |
| 2021-07-01 | $33.82 | $34.99 | $33.28 | $34.38 | $33.67 | 5,576,620 |
| 2021-06-30 | $33.22 | $34.17 | $33.22 | $33.82 | $33.12 | 3,977,310 |
| 2021-06-29 | $34.70 | $34.78 | $33.36 | $33.42 | $32.73 | 5,257,030 |
| 2021-06-28 | $34.42 | $35.20 | $34.20 | $34.66 | $33.94 | 3,960,430 |
| 2021-06-25 | $33.80 | $34.80 | $33.09 | $34.42 | $33.70 | 5,318,210 |
| 2021-06-24 | $34.36 | $34.50 | $32.89 | $33.70 | $33.00 | 5,495,810 |
| 2021-06-23 | $34.21 | $34.88 | $33.88 | $34.46 | $33.74 | 4,601,560 |
| 2021-06-22 | $35.80 | $36.05 | $33.80 | $34.57 | $33.85 | 7,029,210 |
| 2021-06-21 | $34.38 | $36.50 | $33.80 | $35.90 | $35.15 | 7,794,970 |
| 2021-06-18 | $34.00 | $34.76 | $33.61 | $34.43 | $33.71 | 4,223,010 |
| 2021-06-17 | $33.93 | $34.93 | $33.48 | $34.05 | $33.34 | 4,974,600 |
| 2021-06-16 | $36.09 | $36.15 | $33.72 | $33.91 | $33.21 | 8,142,500 |
| 2021-06-15 | $35.44 | $36.54 | $35.00 | $36.08 | $35.33 | 6,429,740 |
| 2021-06-14 | $35.75 | $35.75 | $35.75 | $35.75 | $35.01 | 0 |
| 2021-06-11 | $37.56 | $37.99 | $35.02 | $35.75 | $35.01 | 10,874,390 |
| 2021-06-10 | $38.03 | $38.38 | $36.60 | $38.06 | $37.27 | 8,370,080 |
| 2021-06-09 | $42.83 | $42.98 | $36.37 | $38.09 | $37.30 | 18,306,320 |
| 2021-06-08 | $42.33 | $44.41 | $41.60 | $41.68 | $40.81 | 9,979,580 |
| 2021-06-07 | $39.74 | $43.08 | $39.07 | $42.50 | $41.62 | 8,245,390 |
| 2021-06-04 | $38.53 | $40.48 | $38.53 | $39.87 | $39.04 | 5,026,740 |
| 2021-06-03 | $37.86 | $40.36 | $37.53 | $38.85 | $38.04 | 8,422,840 |
| 2021-06-02 | $36.49 | $39.12 | $36.46 | $38.47 | $37.67 | 8,105,140 |
| 2021-06-01 | $38.39 | $38.49 | $36.10 | $37.26 | $36.49 | 7,283,870 |
| 2021-05-31 | $35.60 | $38.36 | $35.16 | $38.05 | $37.26 | 7,723,650 |
| 2021-05-28 | $36.00 | $36.00 | $34.82 | $35.65 | $34.91 | 5,984,720 |
| 2021-05-27 | $35.26 | $37.47 | $34.98 | $36.18 | $35.43 | 7,762,630 |
| 2021-05-26 | $35.19 | $35.47 | $34.58 | $35.06 | $34.33 | 4,807,670 |
| 2021-05-25 | $35.15 | $35.90 | $34.50 | $35.55 | $34.81 | 8,786,670 |
| 2021-05-24 | $34.55 | $35.58 | $33.86 | $35.13 | $34.40 | 10,497,560 |
| 2021-05-21 | $31.80 | $34.22 | $31.40 | $34.21 | $33.50 | 10,406,620 |
| 2021-05-20 | $31.70 | $32.44 | $31.02 | $31.60 | $30.94 | 5,131,180 |
| 2021-05-19 | $32.98 | $32.98 | $31.29 | $32.13 | $31.46 | 6,429,210 |
| 2021-05-18 | $32.21 | $33.05 | $31.60 | $33.05 | $32.36 | 5,339,270 |
| 2021-05-17 | $32.39 | $32.79 | $31.90 | $32.20 | $31.53 | 5,307,140 |
| 2021-05-14 | $32.68 | $32.68 | $31.90 | $32.40 | $31.73 | 7,214,630 |
| 2021-05-13 | $31.43 | $33.00 | $31.01 | $32.39 | $31.72 | 8,719,220 |
| 2021-05-12 | $28.60 | $31.71 | $28.38 | $31.50 | $30.85 | 9,766,980 |
| 2021-05-11 | $28.46 | $29.00 | $27.63 | $28.84 | $28.24 | 5,681,900 |
| 2021-05-10 | $29.13 | $29.45 | $28.38 | $28.64 | $28.04 | 4,944,890 |
| 2021-05-07 | $30.37 | $30.37 | $28.98 | $29.29 | $28.68 | 8,060,740 |
| 2021-05-06 | $30.00 | $30.80 | $28.95 | $30.40 | $29.77 | 9,949,290 |
| 2021-05-05 | $29.70 | $29.70 | $29.70 | $29.70 | $29.08 | 0 |
| 2021-05-04 | $29.70 | $29.70 | $29.70 | $29.70 | $29.08 | 0 |
| 2021-04-30 | $29.47 | $30.16 | $29.19 | $29.70 | $29.08 | 6,645,880 |
| 2021-04-29 | $28.38 | $30.18 | $28.08 | $29.45 | $28.84 | 9,285,830 |
| 2021-04-28 | $28.50 | $28.50 | $27.90 | $28.08 | $27.50 | 2,994,110 |
| 2021-04-27 | $28.25 | $28.63 | $27.63 | $28.35 | $27.76 | 4,766,350 |
| 2021-04-26 | $27.42 | $28.60 | $27.21 | $28.02 | $27.44 | 6,970,960 |
| 2021-04-23 | $27.58 | $27.94 | $27.08 | $27.32 | $26.75 | 2,509,900 |
| 2021-04-22 | $27.35 | $27.81 | $26.95 | $27.72 | $27.14 | 4,325,390 |
| 2021-04-21 | $27.60 | $27.81 | $26.95 | $27.64 | $26.67 | 4,614,370 |
| 2021-04-20 | $28.00 | $28.15 | $27.17 | $27.48 | $26.52 | 6,017,620 |
| 2021-04-19 | $28.93 | $29.19 | $27.81 | $28.22 | $27.23 | 7,057,290 |
| 2021-04-16 | $29.40 | $29.85 | $28.86 | $28.93 | $27.92 | 5,136,050 |
| 2021-04-15 | $28.78 | $29.50 | $28.60 | $29.50 | $28.47 | 5,349,200 |
| 2021-04-14 | $27.64 | $28.96 | $27.64 | $28.84 | $27.83 | 6,092,360 |
| 2021-04-13 | $27.88 | $28.52 | $27.40 | $27.57 | $26.60 | 5,356,850 |
| 2021-04-12 | $28.00 | $28.58 | $27.70 | $28.02 | $27.04 | 4,146,620 |
| 2021-04-09 | $28.00 | $28.15 | $27.02 | $27.94 | $26.96 | 5,011,240 |
| 2021-04-08 | $27.22 | $28.37 | $27.01 | $27.96 | $26.98 | 5,629,000 |
| 2021-04-07 | $27.03 | $27.59 | $26.35 | $27.22 | $26.27 | 5,318,460 |
| 2021-04-06 | $26.65 | $27.27 | $26.45 | $26.96 | $26.01 | 4,084,740 |
| 2021-04-05 | $26.57 | $26.57 | $26.57 | $26.57 | $25.64 | 0 |
| 2021-04-02 | $26.91 | $27.33 | $26.32 | $26.57 | $25.64 | 4,690,730 |
| 2021-04-01 | $27.65 | $27.99 | $26.80 | $26.90 | $25.96 | 4,004,580 |
| 2021-03-31 | $27.27 | $27.79 | $26.91 | $27.64 | $26.67 | 5,492,510 |
| 2021-03-30 | $27.97 | $28.28 | $26.80 | $27.25 | $26.29 | 7,024,550 |
| 2021-03-29 | $28.16 | $28.67 | $27.87 | $28.27 | $27.28 | 4,305,690 |
| 2021-03-26 | $28.74 | $29.01 | $27.91 | $28.33 | $27.34 | 5,790,000 |
| 2021-03-25 | $29.16 | $29.80 | $28.16 | $28.64 | $27.64 | 6,447,030 |
| 2021-03-24 | $29.31 | $29.88 | $28.71 | $29.18 | $28.16 | 6,173,010 |
| 2021-03-23 | $29.65 | $30.30 | $29.40 | $29.80 | $28.76 | 6,550,090 |
| 2021-03-22 | $28.80 | $29.80 | $28.32 | $29.62 | $28.58 | 8,912,640 |
| 2021-03-19 | $27.17 | $29.08 | $27.00 | $28.70 | $27.69 | 9,483,790 |
| 2021-03-18 | $27.38 | $27.81 | $26.91 | $27.17 | $26.22 | 8,447,360 |
| 2021-03-17 | $25.46 | $27.53 | $25.45 | $27.38 | $26.42 | 13,000,930 |
| 2021-03-16 | $26.02 | $26.31 | $24.78 | $25.45 | $24.56 | 18,514,060 |
| 2021-03-15 | $27.90 | $28.11 | $27.27 | $27.59 | $26.62 | 4,239,340 |
| 2021-03-12 | $28.07 | $28.41 | $27.01 | $28.15 | $27.16 | 6,024,930 |
| 2021-03-11 | $27.32 | $28.28 | $27.32 | $28.15 | $27.16 | 4,963,230 |
| 2021-03-10 | $25.97 | $28.08 | $25.93 | $27.40 | $26.44 | 9,996,880 |
| 2021-03-09 | $27.58 | $27.74 | $25.75 | $25.80 | $24.90 | 8,572,670 |
| 2021-03-08 | $28.04 | $28.64 | $27.58 | $27.92 | $26.94 | 6,457,550 |
| 2021-03-05 | $27.65 | $28.66 | $26.95 | $28.10 | $27.11 | 8,282,800 |
| 2021-03-04 | $28.05 | $28.08 | $26.66 | $27.21 | $26.26 | 8,664,280 |
| 2021-03-03 | $25.75 | $28.25 | $25.64 | $28.05 | $27.07 | 13,642,970 |
| 2021-03-02 | $28.14 | $29.15 | $25.78 | $26.16 | $25.24 | 14,603,520 |
| 2021-03-01 | $26.60 | $27.98 | $25.91 | $27.81 | $26.84 | 12,872,790 |
| 2021-02-26 | $26.00 | $27.29 | $25.47 | $26.60 | $25.67 | 9,035,690 |
| 2021-02-25 | $25.52 | $27.06 | $25.52 | $26.46 | $25.53 | 11,811,930 |
| 2021-02-24 | $26.03 | $26.61 | $25.40 | $25.50 | $24.61 | 8,801,970 |
| 2021-02-23 | $25.00 | $27.00 | $24.66 | $26.24 | $25.32 | 9,940,490 |
| 2021-02-22 | $26.10 | $26.28 | $24.96 | $25.20 | $24.32 | 9,923,900 |
| 2021-02-19 | $25.42 | $26.60 | $25.13 | $26.39 | $25.46 | 11,324,370 |
| 2021-02-18 | $25.88 | $26.28 | $24.50 | $24.90 | $24.03 | 6,861,160 |
| 2021-02-17 | $25.57 | $25.57 | $25.57 | $25.57 | $24.67 | 0 |
| 2021-02-16 | $25.57 | $25.57 | $25.57 | $25.57 | $24.67 | 0 |
| 2021-02-15 | $25.57 | $25.57 | $25.57 | $25.57 | $24.67 | 0 |
| 2021-02-12 | $25.57 | $25.57 | $25.57 | $25.57 | $24.67 | 0 |
| 2021-02-11 | $25.57 | $25.57 | $25.57 | $25.57 | $24.67 | 0 |
| 2021-02-10 | $25.13 | $25.71 | $24.50 | $25.57 | $24.67 | 6,778,350 |
| 2021-02-09 | $24.75 | $25.58 | $24.55 | $25.29 | $24.40 | 6,316,000 |
| 2021-02-08 | $24.80 | $25.29 | $24.51 | $24.78 | $23.91 | 5,944,590 |
| 2021-02-05 | $24.80 | $25.99 | $24.50 | $24.80 | $23.93 | 8,570,230 |
| 2021-02-04 | $25.50 | $25.65 | $23.90 | $24.45 | $23.59 | 10,591,830 |
| 2021-02-03 | $25.40 | $25.74 | $24.92 | $25.61 | $24.71 | 9,553,970 |
| 2021-02-02 | $24.85 | $25.39 | $24.27 | $25.14 | $24.26 | 10,704,280 |
| 2021-02-01 | $24.75 | $25.45 | $24.10 | $24.70 | $23.83 | 10,193,510 |
| 2021-01-29 | $24.20 | $24.98 | $24.14 | $24.52 | $23.66 | 10,911,720 |
| 2021-01-28 | $23.78 | $25.62 | $23.50 | $23.71 | $22.88 | 11,437,830 |
| 2021-01-27 | $21.63 | $24.30 | $21.63 | $23.90 | $23.06 | 20,167,170 |
| 2021-01-26 | $22.70 | $23.06 | $21.11 | $21.60 | $20.84 | 15,025,760 |
| 2021-01-25 | $20.52 | $22.67 | $20.30 | $21.87 | $21.10 | 14,911,670 |
| 2021-01-22 | $20.19 | $20.63 | $19.95 | $20.44 | $19.72 | 7,056,140 |
| 2021-01-21 | $19.26 | $21.17 | $19.10 | $20.30 | $19.59 | 9,100,790 |
| 2021-01-20 | $18.81 | $19.24 | $18.75 | $19.10 | $18.43 | 2,588,530 |
| 2021-01-19 | $19.20 | $19.39 | $18.75 | $18.94 | $18.28 | 2,985,050 |
| 2021-01-18 | $18.71 | $19.31 | $18.70 | $19.18 | $18.51 | 3,983,800 |
| 2021-01-15 | $18.02 | $18.81 | $18.01 | $18.72 | $18.06 | 4,102,920 |
| 2021-01-14 | $17.58 | $18.70 | $17.58 | $18.12 | $17.48 | 4,946,130 |
| 2021-01-13 | $18.34 | $18.36 | $17.30 | $17.94 | $17.31 | 7,136,100 |
| 2021-01-12 | $18.01 | $18.45 | $17.95 | $18.24 | $17.60 | 3,304,500 |
| 2021-01-11 | $18.74 | $18.80 | $18.13 | $18.23 | $17.59 | 4,652,010 |
| 2021-01-08 | $18.75 | $19.20 | $18.62 | $18.71 | $18.05 | 4,936,710 |
| 2021-01-07 | $19.60 | $19.60 | $18.81 | $19.20 | $18.53 | 5,121,120 |
| 2021-01-06 | $19.64 | $19.94 | $19.29 | $19.51 | $18.83 | 4,343,450 |
| 2021-01-05 | $19.30 | $19.66 | $19.20 | $19.55 | $18.86 | 4,810,650 |
| 2021-01-04 | $18.92 | $19.65 | $18.90 | $19.38 | $18.70 | 4,457,320 |
| 2021-01-01 | $18.88 | $18.88 | $18.88 | $18.88 | $18.22 | 0 |
| 2020-12-31 | $18.54 | $19.19 | $18.40 | $18.88 | $18.22 | 3,575,390 |
| 2020-12-30 | $18.59 | $18.61 | $18.11 | $18.37 | $17.73 | 3,755,870 |
| 2020-12-29 | $18.54 | $18.80 | $18.22 | $18.65 | $18.00 | 2,824,600 |
| 2020-12-28 | $18.61 | $18.87 | $18.24 | $18.39 | $17.75 | 3,592,860 |
| 2020-12-25 | $19.18 | $19.26 | $18.51 | $18.72 | $18.06 | 4,260,840 |
| 2020-12-24 | $19.46 | $19.46 | $18.77 | $18.97 | $18.30 | 4,611,350 |
| 2020-12-23 | $20.10 | $20.35 | $19.18 | $19.34 | $18.66 | 6,958,720 |
| 2020-12-22 | $20.19 | $20.62 | $19.99 | $20.09 | $19.39 | 3,083,680 |
| 2020-12-21 | $20.14 | $20.73 | $20.11 | $20.37 | $19.66 | 3,386,100 |
| 2020-12-18 | $20.78 | $20.85 | $20.05 | $20.17 | $19.46 | 4,597,070 |
| 2020-12-17 | $20.68 | $20.96 | $20.50 | $20.94 | $20.21 | 1,938,600 |
| 2020-12-16 | $21.06 | $21.14 | $20.50 | $20.69 | $19.96 | 2,649,770 |
| 2020-12-15 | $21.01 | $21.46 | $20.70 | $21.29 | $20.54 | 2,788,670 |
| 2020-12-14 | $20.19 | $20.98 | $20.05 | $20.88 | $20.15 | 3,115,840 |
| 2020-12-11 | $21.18 | $21.18 | $20.22 | $20.42 | $19.70 | 3,091,330 |
| 2020-12-10 | $20.96 | $21.35 | $20.79 | $20.96 | $20.23 | 3,260,790 |
| 2020-12-09 | $21.92 | $21.92 | $20.95 | $21.00 | $20.26 | 4,372,180 |
| 2020-12-08 | $22.01 | $22.17 | $21.71 | $21.73 | $20.97 | 2,717,460 |
| 2020-12-07 | $21.95 | $22.17 | $21.75 | $21.83 | $21.06 | 2,640,860 |
| 2020-12-04 | $22.19 | $22.27 | $21.94 | $22.00 | $21.23 | 2,745,210 |
| 2020-12-03 | $21.85 | $22.29 | $21.74 | $22.10 | $21.33 | 3,163,220 |
| 2020-12-02 | $22.14 | $22.24 | $21.92 | $21.95 | $21.18 | 2,497,900 |
| 2020-12-01 | $21.86 | $22.30 | $21.86 | $22.23 | $21.45 | 3,837,370 |
| 2020-11-30 | $22.22 | $22.35 | $21.83 | $21.86 | $21.09 | 3,300,750 |
| 2020-11-27 | $22.12 | $22.30 | $21.87 | $22.18 | $21.40 | 2,641,010 |
| 2020-11-26 | $22.17 | $22.40 | $21.81 | $22.01 | $21.24 | 3,195,930 |
| 2020-11-25 | $23.10 | $23.32 | $22.00 | $22.17 | $21.39 | 5,351,100 |
| 2020-11-24 | $22.70 | $23.45 | $22.65 | $23.10 | $22.29 | 7,685,260 |
| 2020-11-23 | $22.65 | $22.88 | $22.32 | $22.65 | $21.86 | 3,725,330 |
| 2020-11-20 | $22.34 | $22.91 | $21.96 | $22.64 | $21.85 | 7,165,940 |
| 2020-11-19 | $21.99 | $22.36 | $21.71 | $22.35 | $21.57 | 3,111,320 |
| 2020-11-18 | $22.11 | $22.41 | $21.90 | $22.00 | $21.23 | 3,048,360 |
| 2020-11-17 | $21.99 | $22.40 | $21.45 | $22.33 | $21.55 | 5,554,330 |
| 2020-11-16 | $21.97 | $22.25 | $21.70 | $21.85 | $21.08 | 2,939,790 |
| 2020-11-13 | $22.24 | $22.29 | $21.53 | $21.92 | $21.15 | 4,489,640 |
| 2020-11-12 | $22.09 | $22.37 | $21.98 | $22.13 | $21.35 | 3,844,330 |
| 2020-11-11 | $22.43 | $22.53 | $21.97 | $22.06 | $21.29 | 4,469,110 |
| 2020-11-10 | $23.38 | $23.85 | $22.29 | $22.50 | $21.71 | 7,699,730 |
| 2020-11-09 | $23.25 | $23.45 | $22.94 | $23.16 | $22.35 | 8,142,340 |
| 2020-11-06 | $23.19 | $23.28 | $22.37 | $23.13 | $22.32 | 7,175,890 |
| 2020-11-05 | $22.96 | $23.07 | $22.62 | $22.82 | $22.02 | 5,335,880 |
| 2020-11-04 | $23.00 | $23.08 | $22.40 | $22.58 | $21.79 | 6,215,990 |
| 2020-11-03 | $22.12 | $23.23 | $22.03 | $23.03 | $22.22 | 10,923,910 |
| 2020-11-02 | $22.42 | $22.42 | $20.91 | $21.92 | $21.15 | 11,198,030 |
| 2020-10-30 | $22.84 | $23.00 | $22.28 | $22.28 | $21.50 | 10,288,430 |
| 2020-10-29 | $21.95 | $22.91 | $21.55 | $22.66 | $21.87 | 9,481,110 |
| 2020-10-28 | $22.04 | $22.43 | $21.71 | $22.39 | $21.61 | 4,889,080 |
| 2020-10-27 | $21.82 | $22.26 | $21.63 | $22.18 | $21.40 | 5,383,480 |
| 2020-10-26 | $21.81 | $22.14 | $21.30 | $21.97 | $21.20 | 3,886,820 |
| 2020-10-23 | $22.60 | $22.79 | $21.70 | $21.87 | $21.10 | 6,474,320 |
| 2020-10-22 | $22.71 | $22.80 | $22.10 | $22.33 | $21.55 | 6,766,400 |
| 2020-10-21 | $22.92 | $23.33 | $22.41 | $23.09 | $22.28 | 8,675,300 |
| 2020-10-20 | $22.63 | $22.99 | $22.22 | $22.87 | $22.07 | 6,638,330 |
| 2020-10-19 | $22.95 | $23.15 | $22.52 | $22.71 | $21.91 | 7,647,820 |
| 2020-10-16 | $23.13 | $23.29 | $22.57 | $22.88 | $22.08 | 8,979,400 |
| 2020-10-15 | $23.20 | $23.70 | $22.88 | $23.05 | $22.24 | 15,307,390 |
| 2020-10-14 | $23.15 | $23.55 | $22.50 | $22.65 | $21.86 | 17,291,960 |
| 2020-10-13 | $22.61 | $24.90 | $22.60 | $23.66 | $22.83 | 29,485,810 |
| 2020-10-12 | $21.28 | $21.78 | $21.07 | $21.50 | $20.75 | 8,621,610 |
| 2020-10-09 | $20.75 | $21.18 | $20.59 | $21.02 | $20.28 | 5,800,960 |
| 2020-10-08 | $20.37 | $20.37 | $20.37 | $20.37 | $19.66 | 0 |
| 2020-10-07 | $20.37 | $20.37 | $20.37 | $20.37 | $19.66 | 0 |
| 2020-10-06 | $20.37 | $20.37 | $20.37 | $20.37 | $19.66 | 0 |
| 2020-10-05 | $20.37 | $20.37 | $20.37 | $20.37 | $19.66 | 0 |
| 2020-10-02 | $20.37 | $20.37 | $20.37 | $20.37 | $19.66 | 0 |
| 2020-10-01 | $20.37 | $20.37 | $20.37 | $20.37 | $19.66 | 0 |
| 2020-09-30 | $20.71 | $20.81 | $20.16 | $20.37 | $19.66 | 5,205,020 |
| 2020-09-29 | $19.80 | $20.89 | $19.25 | $20.34 | $19.63 | 7,903,380 |
| 2020-09-28 | $20.80 | $20.80 | $19.43 | $19.56 | $18.87 | 7,352,140 |
| 2020-09-25 | $20.50 | $21.42 | $20.33 | $20.54 | $19.82 | 10,209,650 |
| 2020-09-24 | $21.02 | $21.03 | $20.05 | $20.06 | $19.36 | 10,638,150 |
| 2020-09-23 | $20.01 | $21.93 | $19.90 | $21.60 | $20.84 | 16,991,720 |
| 2020-09-22 | $19.44 | $20.32 | $19.12 | $19.80 | $19.11 | 7,318,500 |
| 2020-09-21 | $19.87 | $19.87 | $19.31 | $19.44 | $18.76 | 4,129,400 |
| 2020-09-18 | $19.73 | $20.38 | $19.66 | $19.84 | $19.14 | 5,190,150 |
| 2020-09-17 | $19.64 | $19.87 | $18.91 | $19.66 | $18.97 | 4,998,280 |
| 2020-09-16 | $20.03 | $20.03 | $19.55 | $19.79 | $19.10 | 2,622,800 |
| 2020-09-15 | $20.22 | $20.40 | $19.72 | $20.00 | $19.30 | 4,239,980 |
| 2020-09-14 | $19.75 | $20.66 | $19.67 | $20.26 | $19.55 | 5,444,070 |
| 2020-09-11 | $19.50 | $19.87 | $19.11 | $19.77 | $19.08 | 3,624,400 |
| 2020-09-10 | $20.05 | $20.50 | $19.43 | $19.49 | $18.81 | 5,007,090 |
| 2020-09-09 | $20.66 | $20.92 | $19.90 | $19.92 | $19.22 | 6,280,660 |
| 2020-09-08 | $21.13 | $21.29 | $20.10 | $20.87 | $20.14 | 7,201,380 |
| 2020-09-07 | $22.38 | $22.54 | $21.00 | $21.01 | $20.27 | 10,285,720 |
| 2020-09-04 | $22.50 | $22.50 | $21.72 | $22.33 | $21.55 | 8,563,900 |
| 2020-09-03 | $23.17 | $23.76 | $22.86 | $23.02 | $22.21 | 9,318,110 |
| 2020-09-02 | $23.20 | $23.59 | $22.83 | $23.12 | $22.31 | 6,549,270 |
| 2020-09-01 | $23.45 | $23.95 | $22.93 | $23.20 | $22.39 | 7,453,350 |
| 2020-08-31 | $23.40 | $24.20 | $23.02 | $23.50 | $22.68 | 12,495,700 |
| 2020-08-28 | $22.30 | $23.17 | $22.05 | $23.13 | $22.32 | 9,924,540 |
| 2020-08-27 | $22.04 | $22.40 | $21.90 | $22.21 | $21.43 | 4,908,960 |
| 2020-08-26 | $22.79 | $22.80 | $21.81 | $22.07 | $21.30 | 6,178,230 |
| 2020-08-25 | $22.65 | $22.87 | $22.33 | $22.77 | $21.97 | 5,915,390 |
| 2020-08-24 | $21.99 | $22.77 | $21.90 | $22.50 | $21.71 | 6,990,870 |
| 2020-08-21 | $22.03 | $22.28 | $21.62 | $21.81 | $21.05 | 5,100,010 |
| 2020-08-20 | $21.88 | $22.46 | $21.80 | $22.12 | $21.34 | 4,829,790 |
| 2020-08-19 | $23.14 | $23.14 | $21.99 | $22.15 | $21.37 | 7,614,120 |
| 2020-08-18 | $22.30 | $23.50 | $22.25 | $23.17 | $22.36 | 10,414,710 |
| 2020-08-17 | $22.12 | $22.51 | $21.96 | $22.40 | $21.61 | 7,490,450 |
| 2020-08-14 | $21.90 | $22.35 | $21.68 | $22.15 | $21.37 | 5,576,300 |
| 2020-08-13 | $21.82 | $22.09 | $21.53 | $21.90 | $21.13 | 5,693,750 |
| 2020-08-12 | $21.90 | $22.24 | $21.15 | $21.52 | $20.77 | 8,567,070 |
| 2020-08-11 | $23.40 | $23.40 | $21.90 | $22.00 | $21.23 | 11,799,490 |
| 2020-08-10 | $23.01 | $23.39 | $22.65 | $23.18 | $22.37 | 6,859,270 |
| 2020-08-07 | $23.98 | $24.41 | $23.25 | $23.51 | $22.69 | 9,252,480 |
| 2020-08-06 | $24.74 | $24.88 | $23.36 | $24.06 | $23.22 | 15,226,390 |
| 2020-08-05 | $24.03 | $25.22 | $23.75 | $24.93 | $24.06 | 14,628,050 |
| 2020-08-04 | $26.25 | $26.39 | $24.30 | $24.57 | $23.71 | 27,738,540 |
| 2020-08-03 | $27.11 | $27.65 | $25.78 | $26.97 | $26.02 | 37,922,290 |
| 2020-07-31 | $24.71 | $27.34 | $24.71 | $27.34 | $26.38 | 32,789,030 |
| 2020-07-30 | $23.54 | $25.88 | $23.45 | $24.85 | $23.98 | 25,137,540 |
| 2020-07-29 | $22.43 | $23.72 | $22.43 | $23.53 | $22.71 | 10,755,060 |
| 2020-07-28 | $22.99 | $23.45 | $22.30 | $22.76 | $21.96 | 8,530,540 |
| 2020-07-27 | $22.41 | $23.04 | $21.63 | $22.12 | $21.34 | 7,704,810 |
| 2020-07-24 | $23.93 | $23.93 | $22.00 | $22.32 | $21.54 | 12,862,200 |
| 2020-07-23 | $22.97 | $23.88 | $22.00 | $23.77 | $22.94 | 12,351,800 |
| 2020-07-22 | $22.52 | $23.37 | $22.03 | $23.07 | $22.26 | 12,116,910 |
| 2020-07-21 | $21.64 | $22.96 | $21.62 | $22.52 | $21.73 | 11,489,060 |
| 2020-07-20 | $22.61 | $22.93 | $20.96 | $21.88 | $21.11 | 12,787,460 |
| 2020-07-17 | $21.53 | $22.99 | $21.23 | $22.19 | $21.41 | 11,930,840 |
| 2020-07-16 | $23.31 | $23.76 | $21.25 | $21.51 | $20.76 | 10,883,300 |
| 2020-07-15 | $24.54 | $24.84 | $23.28 | $23.38 | $22.56 | 12,844,920 |
| 2020-07-14 | $25.98 | $26.49 | $23.60 | $24.27 | $23.42 | 20,655,490 |
| 2020-07-13 | $23.33 | $26.03 | $23.32 | $25.83 | $24.92 | 15,773,350 |
| 2020-07-10 | $23.07 | $23.67 | $22.78 | $23.66 | $22.83 | 9,555,970 |
| 2020-07-09 | $22.25 | $23.44 | $21.87 | $23.19 | $22.38 | 10,267,460 |
| 2020-07-08 | $21.61 | $22.23 | $21.43 | $22.18 | $21.40 | 10,388,270 |
| 2020-07-07 | $21.46 | $21.91 | $21.21 | $21.74 | $20.98 | 9,579,100 |
| 2020-07-06 | $21.60 | $21.93 | $21.32 | $21.36 | $20.61 | 13,023,430 |
| 2020-07-03 | $21.85 | $22.30 | $21.43 | $21.60 | $20.84 | 7,136,300 |
| 2020-07-02 | $22.39 | $22.49 | $21.50 | $21.86 | $21.09 | 8,328,940 |
| 2020-07-01 | $22.05 | $22.64 | $21.74 | $22.56 | $21.77 | 7,990,750 |
| 2020-06-30 | $21.59 | $22.47 | $21.32 | $22.35 | $21.57 | 6,937,770 |
| 2020-06-29 | $21.26 | $21.88 | $21.13 | $21.44 | $20.69 | 6,380,290 |
| 2020-06-26 | $21.45 | $21.45 | $21.45 | $21.45 | $20.70 | 0 |
| 2020-06-25 | $21.45 | $21.45 | $21.45 | $21.45 | $20.70 | 0 |
| 2020-06-24 | $21.55 | $21.94 | $21.01 | $21.45 | $20.70 | 4,911,940 |
| 2020-06-23 | $21.10 | $21.66 | $20.91 | $21.50 | $20.75 | 7,348,010 |
| 2020-06-22 | $20.90 | $21.55 | $20.60 | $21.10 | $20.36 | 9,155,430 |
| 2020-06-19 | $20.70 | $20.95 | $20.39 | $20.89 | $20.16 | 7,184,430 |
| 2020-06-18 | $20.59 | $20.89 | $20.12 | $20.56 | $19.84 | 9,944,940 |
| 2020-06-17 | $20.03 | $21.06 | $19.92 | $20.77 | $20.04 | 16,224,370 |
| 2020-06-16 | $18.35 | $19.86 | $18.17 | $19.80 | $19.11 | 19,717,400 |
| 2020-06-15 | $17.02 | $18.70 | $17.02 | $18.50 | $17.85 | 21,131,980 |
| 2020-06-12 | $16.66 | $17.44 | $16.52 | $17.00 | $16.40 | 6,868,260 |
| 2020-06-11 | $17.83 | $17.89 | $17.07 | $17.09 | $16.49 | 10,903,260 |
| 2020-06-10 | $18.24 | $18.38 | $17.77 | $18.01 | $17.38 | 7,903,400 |
| 2020-06-09 | $18.79 | $18.93 | $18.05 | $18.27 | $17.63 | 11,115,920 |
| 2020-06-08 | $17.97 | $19.40 | $17.75 | $18.83 | $18.17 | 13,082,250 |
| 2020-06-05 | $17.66 | $17.87 | $17.41 | $17.71 | $17.09 | 4,624,100 |
| 2020-06-04 | $17.68 | $17.97 | $17.44 | $17.56 | $16.94 | 3,706,900 |
| 2020-06-03 | $17.82 | $18.12 | $17.62 | $17.69 | $17.07 | 5,670,000 |
| 2020-06-02 | $18.09 | $18.15 | $17.65 | $17.72 | $17.10 | 6,971,400 |
| 2020-06-01 | $17.97 | $18.15 | $17.60 | $18.03 | $17.40 | 7,526,890 |
| 2020-05-29 | $17.34 | $17.95 | $17.02 | $17.80 | $17.18 | 7,270,230 |
| 2020-05-28 | $17.32 | $17.59 | $16.86 | $17.28 | $16.67 | 6,767,260 |
| 2020-05-27 | $17.64 | $17.83 | $17.08 | $17.30 | $16.69 | 5,716,100 |
| 2020-05-26 | $17.05 | $17.80 | $16.81 | $17.63 | $17.01 | 6,018,570 |
| 2020-05-25 | $17.21 | $17.24 | $16.74 | $17.01 | $16.41 | 5,187,200 |
| 2020-05-22 | $17.26 | $17.65 | $16.99 | $17.03 | $16.43 | 6,256,100 |
| 2020-05-21 | $17.85 | $17.98 | $17.20 | $17.25 | $16.65 | 6,124,900 |
| 2020-05-20 | $18.18 | $18.25 | $17.60 | $17.73 | $17.11 | 5,980,700 |
| 2020-05-19 | $18.30 | $18.38 | $18.01 | $18.21 | $17.57 | 3,984,130 |
| 2020-05-18 | $18.34 | $18.49 | $17.70 | $18.07 | $17.44 | 7,213,760 |
| 2020-05-15 | $18.58 | $18.78 | $18.11 | $18.18 | $17.54 | 6,123,240 |
| 2020-05-14 | $19.37 | $19.46 | $18.44 | $18.55 | $17.90 | 11,180,240 |
| 2020-05-13 | $18.73 | $19.78 | $18.64 | $19.54 | $18.86 | 10,408,460 |
| 2020-05-12 | $18.98 | $19.12 | $18.70 | $18.78 | $18.12 | 6,414,140 |
| 2020-05-11 | $19.26 | $19.78 | $18.95 | $19.09 | $18.42 | 8,536,200 |
| 2020-05-08 | $18.48 | $19.69 | $18.48 | $19.39 | $18.71 | 13,423,760 |
| 2020-05-07 | $18.72 | $19.84 | $18.22 | $18.43 | $17.78 | 14,626,700 |
| 2020-05-06 | $18.63 | $19.10 | $18.52 | $18.93 | $18.02 | 7,093,060 |
| 2020-05-05 | $18.97 | $18.97 | $18.97 | $18.97 | $18.06 | 0 |
| 2020-05-04 | $18.97 | $18.97 | $18.97 | $18.97 | $18.06 | 0 |
| 2020-05-01 | $18.97 | $18.97 | $18.97 | $18.97 | $18.06 | 0 |
| 2020-04-30 | $18.99 | $19.35 | $18.55 | $18.97 | $18.06 | 8,051,720 |
| 2020-04-29 | $18.66 | $19.78 | $18.51 | $18.93 | $18.02 | 9,489,190 |
| 2020-04-28 | $18.75 | $19.28 | $18.15 | $18.68 | $17.78 | 9,366,200 |
| 2020-04-27 | $18.67 | $19.18 | $18.55 | $18.88 | $17.97 | 9,084,700 |
| 2020-04-24 | $18.91 | $19.09 | $18.39 | $18.53 | $17.64 | 12,033,000 |
| 2020-04-23 | $19.19 | $19.62 | $18.67 | $18.79 | $17.89 | 9,663,190 |
| 2020-04-22 | $18.62 | $19.30 | $18.58 | $19.11 | $18.19 | 8,949,300 |
| 2020-04-21 | $18.86 | $18.96 | $18.40 | $18.73 | $17.83 | 11,822,500 |
| 2020-04-20 | $17.60 | $19.11 | $17.60 | $19.03 | $18.12 | 14,935,010 |
| 2020-04-17 | $17.58 | $18.14 | $17.35 | $17.79 | $16.94 | 12,866,050 |
| 2020-04-16 | $17.06 | $17.87 | $17.01 | $17.51 | $16.67 | 13,206,620 |
| 2020-04-15 | $16.95 | $17.77 | $16.85 | $17.23 | $16.40 | 16,341,270 |
| 2020-04-14 | $16.55 | $17.06 | $16.42 | $16.86 | $16.05 | 14,053,420 |
| 2020-04-13 | $16.40 | $16.96 | $16.30 | $16.73 | $15.93 | 17,065,100 |
| 2020-04-10 | $16.79 | $16.98 | $16.23 | $16.24 | $15.46 | 31,951,700 |
| 2020-04-09 | $15.43 | $15.92 | $15.23 | $15.62 | $14.87 | 14,444,860 |
| 2020-04-08 | $14.83 | $15.96 | $14.73 | $15.40 | $14.66 | 17,725,290 |
| 2020-04-07 | $14.22 | $14.82 | $14.22 | $14.73 | $14.02 | 9,097,910 |
| 2020-04-06 | $14.01 | $14.01 | $14.01 | $14.01 | $13.34 | 0 |
| 2020-04-03 | $13.96 | $14.21 | $13.88 | $14.01 | $13.34 | 5,849,400 |
| 2020-04-02 | $13.68 | $14.00 | $13.58 | $13.98 | $13.31 | 6,459,610 |
| 2020-04-01 | $13.76 | $14.10 | $13.76 | $13.92 | $13.25 | 6,661,270 |
| 2020-03-31 | $13.82 | $14.12 | $13.71 | $13.73 | $13.07 | 5,950,680 |
| 2020-03-30 | $13.89 | $14.28 | $13.65 | $13.72 | $13.06 | 6,228,950 |
| 2020-03-27 | $14.88 | $14.90 | $14.12 | $14.17 | $13.49 | 8,589,510 |
| 2020-03-26 | $14.37 | $14.87 | $14.32 | $14.54 | $13.84 | 6,575,420 |
| 2020-03-25 | $14.48 | $14.56 | $14.32 | $14.54 | $13.84 | 4,572,090 |
| 2020-03-24 | $14.35 | $14.39 | $13.78 | $14.30 | $13.61 | 4,578,950 |
| 2020-03-23 | $14.12 | $14.56 | $13.95 | $14.09 | $13.41 | 4,180,700 |
| 2020-03-20 | $14.27 | $14.42 | $14.11 | $14.36 | $13.67 | 4,660,970 |
| 2020-03-19 | $14.02 | $14.30 | $13.70 | $14.09 | $13.41 | 5,849,560 |
| 2020-03-18 | $14.50 | $14.86 | $13.98 | $14.00 | $13.33 | 6,972,700 |
| 2020-03-17 | $14.51 | $14.79 | $13.75 | $14.25 | $13.57 | 6,330,360 |
| 2020-03-16 | $15.43 | $15.44 | $14.42 | $14.52 | $13.82 | 6,332,780 |
| 2020-03-13 | $14.73 | $16.00 | $14.41 | $15.31 | $14.58 | 10,147,610 |
| 2020-03-12 | $16.10 | $16.29 | $15.28 | $15.51 | $14.77 | 12,039,260 |
| 2020-03-11 | $16.08 | $16.89 | $16.08 | $16.37 | $15.58 | 14,010,320 |
| 2020-03-10 | $17.23 | $17.23 | $15.69 | $16.24 | $15.46 | 14,365,610 |
| 2020-03-09 | $16.17 | $16.25 | $15.58 | $15.68 | $14.93 | 9,295,650 |
| 2020-03-06 | $16.21 | $16.79 | $16.16 | $16.40 | $15.61 | 9,638,160 |
| 2020-03-05 | $16.20 | $16.50 | $16.03 | $16.39 | $15.60 | 11,594,750 |
| 2020-03-04 | $16.06 | $16.35 | $16.01 | $16.13 | $15.36 | 7,563,800 |
| 2020-03-03 | $15.78 | $16.30 | $15.50 | $16.25 | $15.47 | 13,363,900 |
| 2020-03-02 | $15.35 | $15.74 | $15.26 | $15.59 | $14.84 | 6,662,300 |
| 2020-02-28 | $15.37 | $15.74 | $14.88 | $14.91 | $14.19 | 8,803,740 |
| 2020-02-27 | $16.04 | $16.36 | $15.75 | $15.85 | $15.09 | 8,986,740 |
| 2020-02-26 | $17.70 | $17.70 | $16.13 | $16.19 | $15.41 | 20,449,690 |
| 2020-02-25 | $15.61 | $16.86 | $15.41 | $16.80 | $15.99 | 20,628,260 |
| 2020-02-24 | $15.92 | $16.09 | $15.66 | $15.97 | $15.20 | 10,602,570 |
| 2020-02-21 | $16.37 | $16.45 | $16.00 | $16.09 | $15.32 | 10,683,000 |
| 2020-02-20 | $16.29 | $16.57 | $15.95 | $16.37 | $15.58 | 11,394,900 |
| 2020-02-19 | $16.10 | $16.80 | $16.02 | $16.30 | $15.52 | 15,073,820 |
| 2020-02-18 | $15.80 | $16.24 | $15.61 | $16.19 | $15.41 | 12,226,560 |
| 2020-02-17 | $15.40 | $15.85 | $15.40 | $15.75 | $14.99 | 9,665,870 |
| 2020-02-14 | $15.40 | $15.63 | $15.10 | $15.26 | $14.53 | 7,280,550 |
| 2020-02-13 | $15.75 | $15.75 | $15.30 | $15.37 | $14.63 | 8,083,000 |
| 2020-02-12 | $15.60 | $15.87 | $15.38 | $15.70 | $14.95 | 8,572,960 |
| 2020-02-11 | $16.55 | $16.55 | $15.53 | $15.66 | $14.91 | 15,752,760 |
| 2020-02-10 | $15.34 | $16.69 | $15.34 | $16.29 | $15.51 | 20,901,310 |
| 2020-02-07 | $15.55 | $15.65 | $15.00 | $15.21 | $14.48 | 14,489,940 |
| 2020-02-06 | $15.50 | $16.15 | $15.15 | $15.70 | $14.95 | 18,368,360 |
| 2020-02-05 | $15.08 | $15.49 | $14.93 | $15.49 | $14.75 | 15,615,140 |
| 2020-02-04 | $14.39 | $15.27 | $14.08 | $14.98 | $14.26 | 15,357,560 |
| 2020-02-03 | $13.50 | $15.84 | $13.50 | $14.20 | $13.52 | 15,561,450 |
| 2020-01-31 | $15.00 | $15.00 | $15.00 | $15.00 | $14.28 | 0 |
| 2020-01-30 | $15.00 | $15.00 | $15.00 | $15.00 | $14.28 | 0 |
| 2020-01-29 | $15.00 | $15.00 | $15.00 | $15.00 | $14.28 | 0 |
| 2020-01-28 | $15.00 | $15.00 | $15.00 | $15.00 | $14.28 | 0 |
| 2020-01-27 | $15.00 | $15.00 | $15.00 | $15.00 | $14.28 | 0 |
| 2020-01-24 | $15.00 | $15.00 | $15.00 | $15.00 | $14.28 | 0 |
| 2020-01-23 | $16.07 | $16.23 | $14.85 | $15.00 | $14.28 | 11,117,690 |
| 2020-01-22 | $16.84 | $16.88 | $15.10 | $16.04 | $15.27 | 11,551,490 |
| 2020-01-21 | $17.20 | $17.43 | $16.60 | $16.64 | $15.84 | 9,555,750 |
| 2020-01-20 | $17.02 | $17.28 | $16.33 | $17.00 | $16.18 | 10,129,970 |
| 2020-01-17 | $17.21 | $17.26 | $16.67 | $16.80 | $15.99 | 8,477,530 |
| 2020-01-16 | $17.27 | $17.55 | $16.90 | $17.19 | $16.37 | 7,913,400 |
| 2020-01-15 | $17.42 | $17.63 | $16.92 | $17.27 | $16.44 | 8,206,980 |
| 2020-01-14 | $17.66 | $17.98 | $17.26 | $17.27 | $16.44 | 14,332,690 |
| 2020-01-13 | $16.15 | $17.90 | $15.93 | $17.90 | $17.04 | 15,702,070 |
| 2020-01-10 | $16.57 | $16.60 | $16.07 | $16.27 | $15.49 | 9,781,600 |
| 2020-01-09 | $16.99 | $17.06 | $16.30 | $16.53 | $15.74 | 15,986,320 |
| 2020-01-08 | $15.83 | $17.13 | $15.76 | $16.60 | $15.80 | 23,137,000 |
| 2020-01-07 | $15.54 | $15.95 | $15.36 | $15.85 | $15.09 | 12,625,720 |
| 2020-01-06 | $15.50 | $15.67 | $15.30 | $15.55 | $14.80 | 13,912,000 |
| 2020-01-03 | $14.80 | $16.13 | $14.77 | $15.50 | $14.76 | 18,053,900 |
| 2020-01-02 | $14.79 | $14.88 | $14.47 | $14.75 | $14.04 | 9,513,300 |
| 2020-01-01 | $14.45 | $14.45 | $14.45 | $14.45 | $13.76 | 0 |
| 2019-12-31 | $14.03 | $14.46 | $13.93 | $14.45 | $13.76 | 6,841,950 |
| 2019-12-30 | $13.83 | $14.03 | $13.50 | $13.99 | $13.32 | 4,397,580 |
| 2019-12-27 | $13.81 | $13.99 | $13.77 | $13.90 | $13.23 | 4,368,130 |
| 2019-12-26 | $14.28 | $14.33 | $13.57 | $13.94 | $13.27 | 12,123,940 |
| 2019-12-25 | $14.28 | $14.38 | $14.18 | $14.33 | $13.64 | 3,314,820 |
| 2019-12-24 | $14.50 | $14.63 | $14.12 | $14.29 | $13.60 | 7,243,380 |
| 2019-12-23 | $15.10 | $15.37 | $14.50 | $14.54 | $13.84 | 8,590,670 |
| 2019-12-20 | $14.83 | $15.28 | $14.80 | $15.14 | $14.41 | 9,762,270 |
| 2019-12-19 | $14.84 | $14.86 | $14.66 | $14.79 | $14.08 | 4,159,130 |
| 2019-12-18 | $14.94 | $14.94 | $14.68 | $14.74 | $14.03 | 5,592,400 |
| 2019-12-17 | $14.67 | $15.08 | $14.67 | $14.83 | $14.12 | 9,049,790 |
| 2019-12-16 | $14.47 | $14.65 | $14.32 | $14.65 | $13.95 | 6,294,400 |
| 2019-12-13 | $14.52 | $14.60 | $14.34 | $14.45 | $13.76 | 3,792,310 |
| 2019-12-12 | $14.43 | $14.69 | $14.39 | $14.44 | $13.75 | 4,996,740 |
| 2019-12-11 | $14.68 | $14.85 | $14.40 | $14.45 | $13.76 | 5,106,810 |
| 2019-12-10 | $14.79 | $14.95 | $14.65 | $14.70 | $13.99 | 6,201,500 |
| 2019-12-09 | $15.00 | $15.10 | $14.71 | $14.93 | $14.21 | 7,380,810 |
| 2019-12-06 | $14.15 | $15.11 | $14.14 | $14.83 | $14.12 | 10,729,130 |
| 2019-12-05 | $14.05 | $14.18 | $13.94 | $14.11 | $13.43 | 4,369,820 |
| 2019-12-04 | $14.12 | $14.12 | $13.98 | $14.05 | $13.38 | 2,506,100 |
| 2019-12-03 | $14.16 | $14.18 | $13.81 | $14.18 | $13.50 | 3,431,790 |
| 2019-12-02 | $13.99 | $14.30 | $13.85 | $14.11 | $13.43 | 4,307,800 |
| 2019-11-29 | $13.81 | $13.98 | $13.66 | $13.87 | $13.20 | 3,055,310 |
| 2019-11-28 | $13.85 | $14.15 | $13.77 | $13.93 | $13.26 | 4,298,230 |
| 2019-11-27 | $13.84 | $13.93 | $13.66 | $13.85 | $13.19 | 3,585,370 |
| 2019-11-26 | $13.62 | $13.85 | $13.47 | $13.83 | $13.17 | 3,980,700 |
| 2019-11-25 | $13.86 | $13.92 | $13.42 | $13.59 | $12.94 | 5,727,050 |
| 2019-11-22 | $14.32 | $14.32 | $13.80 | $13.82 | $13.16 | 6,249,970 |
| 2019-11-21 | $14.12 | $14.42 | $14.03 | $14.23 | $13.55 | 5,259,200 |
| 2019-11-20 | $14.47 | $14.52 | $14.21 | $14.22 | $13.54 | 7,833,620 |
| 2019-11-19 | $14.90 | $14.90 | $14.08 | $14.60 | $13.90 | 12,087,500 |
| 2019-11-18 | $15.34 | $15.40 | $14.81 | $14.86 | $14.15 | 6,647,190 |
| 2019-11-15 | $15.19 | $15.46 | $14.86 | $15.19 | $14.46 | 6,323,700 |
| 2019-11-14 | $14.80 | $15.34 | $14.80 | $15.16 | $14.43 | 7,405,780 |
| 2019-11-13 | $14.90 | $15.14 | $14.69 | $14.70 | $13.99 | 5,106,500 |
| 2019-11-12 | $14.66 | $14.97 | $14.52 | $14.89 | $14.18 | 6,218,540 |
| 2019-11-11 | $15.07 | $15.25 | $14.52 | $14.66 | $13.96 | 10,137,110 |
| 2019-11-08 | $15.98 | $15.98 | $15.11 | $15.11 | $14.39 | 9,489,840 |
| 2019-11-07 | $15.61 | $16.04 | $15.41 | $15.88 | $15.12 | 9,620,040 |
| 2019-11-06 | $15.51 | $15.78 | $15.15 | $15.63 | $14.88 | 12,043,610 |
| 2019-11-05 | $15.82 | $16.16 | $15.68 | $15.75 | $14.99 | 12,965,940 |
| 2019-11-04 | $15.45 | $15.97 | $15.18 | $15.97 | $15.20 | 15,728,880 |
| 2019-11-01 | $16.35 | $16.49 | $15.25 | $15.63 | $14.88 | 22,122,700 |
| 2019-10-31 | $16.66 | $17.45 | $16.20 | $16.35 | $15.57 | 28,499,650 |
| 2019-10-30 | $15.72 | $17.14 | $15.50 | $16.79 | $15.98 | 29,448,840 |
| 2019-10-29 | $15.30 | $16.06 | $15.03 | $15.71 | $14.96 | 19,158,730 |
| 2019-10-28 | $15.09 | $15.48 | $14.55 | $15.30 | $14.57 | 12,069,990 |
| 2019-10-25 | $15.13 | $15.79 | $14.87 | $15.49 | $14.75 | 17,291,950 |
| 2019-10-24 | $14.91 | $15.23 | $14.61 | $15.20 | $14.47 | 11,555,050 |
| 2019-10-23 | $15.00 | $15.36 | $14.85 | $14.86 | $14.15 | 11,608,990 |
| 2019-10-22 | $15.13 | $15.19 | $14.60 | $15.00 | $14.28 | 13,850,750 |
| 2019-10-21 | $14.95 | $15.50 | $14.81 | $15.28 | $14.55 | 19,688,190 |
| 2019-10-18 | $14.68 | $15.06 | $14.55 | $14.97 | $14.25 | 17,018,820 |
| 2019-10-17 | $14.50 | $14.75 | $14.29 | $14.75 | $14.04 | 14,092,900 |
| 2019-10-16 | $14.60 | $15.09 | $14.25 | $14.73 | $14.02 | 30,159,620 |
| 2019-10-15 | $13.50 | $14.60 | $13.50 | $14.60 | $13.90 | 14,273,340 |
| 2019-10-14 | $13.25 | $13.45 | $13.16 | $13.27 | $12.63 | 5,595,950 |
| 2019-10-11 | $13.19 | $13.28 | $13.01 | $13.09 | $12.46 | 4,808,520 |
| 2019-10-10 | $13.21 | $13.24 | $13.00 | $13.23 | $12.60 | 5,182,610 |
| 2019-10-09 | $12.87 | $13.17 | $12.85 | $13.17 | $12.54 | 4,249,240 |
| 2019-10-08 | $12.86 | $13.28 | $12.86 | $12.97 | $12.35 | 6,175,290 |
| 2019-10-07 | $12.77 | $12.77 | $12.77 | $12.77 | $12.16 | 0 |
| 2019-10-04 | $12.77 | $12.77 | $12.77 | $12.77 | $12.16 | 0 |
| 2019-10-03 | $12.77 | $12.77 | $12.77 | $12.77 | $12.16 | 0 |
| 2019-10-02 | $12.77 | $12.77 | $12.77 | $12.77 | $12.16 | 0 |
| 2019-10-01 | $12.77 | $12.77 | $12.77 | $12.77 | $12.16 | 0 |
| 2019-09-30 | $12.81 | $12.93 | $12.77 | $12.77 | $12.16 | 3,917,650 |
| 2019-09-27 | $12.73 | $12.96 | $12.66 | $12.77 | $12.16 | 5,126,180 |
| 2019-09-26 | $13.55 | $13.70 | $12.59 | $12.66 | $12.05 | 10,886,610 |
| 2019-09-25 | $14.01 | $14.01 | $13.53 | $13.55 | $12.90 | 6,115,800 |
| 2019-09-24 | $13.95 | $14.17 | $13.87 | $14.02 | $13.35 | 6,507,060 |
| 2019-09-23 | $13.91 | $13.93 | $13.65 | $13.91 | $13.24 | 6,234,300 |
| 2019-09-20 | $14.40 | $14.43 | $13.99 | $14.01 | $13.34 | 9,932,290 |
| 2019-09-19 | $14.36 | $14.49 | $14.15 | $14.36 | $13.67 | 8,430,640 |
| 2019-09-18 | $14.60 | $14.63 | $14.18 | $14.34 | $13.65 | 9,622,050 |
| 2019-09-17 | $15.05 | $15.13 | $14.51 | $14.53 | $13.83 | 11,956,000 |
| 2019-09-16 | $15.05 | $15.17 | $14.84 | $15.16 | $14.43 | 9,624,740 |
| 2019-09-13 | $15.00 | $15.00 | $15.00 | $15.00 | $14.28 | 0 |
| 2019-09-12 | $15.04 | $15.25 | $14.70 | $15.00 | $14.28 | 15,515,450 |
| 2019-09-11 | $16.21 | $16.50 | $15.19 | $15.19 | $14.46 | 28,420,750 |
| 2019-09-10 | $15.37 | $16.00 | $15.28 | $15.63 | $14.88 | 24,487,290 |
| 2019-09-09 | $15.35 | $15.70 | $15.20 | $15.54 | $14.79 | 21,673,100 |
| 2019-09-06 | $14.87 | $15.56 | $14.85 | $15.40 | $14.66 | 23,813,310 |
| 2019-09-05 | $15.27 | $15.44 | $14.91 | $14.94 | $14.22 | 21,250,090 |
| 2019-09-04 | $14.57 | $15.28 | $14.33 | $15.27 | $14.54 | 21,120,910 |
| 2019-09-03 | $14.49 | $14.74 | $14.33 | $14.54 | $13.84 | 12,676,150 |
| 2019-09-02 | $14.35 | $14.64 | $14.04 | $14.48 | $13.79 | 14,694,500 |
| 2019-08-30 | $15.13 | $15.36 | $14.21 | $14.26 | $13.58 | 21,175,160 |
| 2019-08-29 | $15.60 | $15.70 | $15.05 | $15.07 | $14.35 | 21,898,520 |
| 2019-08-28 | $15.47 | $16.20 | $15.00 | $15.78 | $15.02 | 33,068,590 |
| 2019-08-27 | $15.41 | $15.64 | $15.20 | $15.60 | $14.85 | 30,704,330 |
| 2019-08-26 | $14.56 | $15.76 | $14.53 | $15.64 | $14.89 | 35,514,200 |
| 2019-08-23 | $14.04 | $15.50 | $13.91 | $15.13 | $14.40 | 41,533,060 |
| 2019-08-22 | $13.81 | $14.85 | $13.73 | $14.26 | $13.58 | 36,332,090 |
| 2019-08-21 | $13.77 | $13.86 | $13.50 | $13.65 | $13.00 | 16,160,270 |
| 2019-08-20 | $14.36 | $14.36 | $13.80 | $13.96 | $13.29 | 25,620,100 |
| 2019-08-19 | $13.83 | $14.82 | $13.60 | $14.43 | $13.74 | 35,059,400 |
| 2019-08-16 | $13.36 | $14.13 | $13.18 | $13.81 | $13.15 | 22,660,090 |
| 2019-08-15 | $13.05 | $13.45 | $12.98 | $13.29 | $12.65 | 14,191,560 |
| 2019-08-14 | $14.24 | $14.24 | $13.35 | $13.46 | $12.81 | 20,813,130 |
| 2019-08-13 | $13.74 | $14.25 | $13.63 | $13.95 | $13.28 | 25,144,160 |
| 2019-08-12 | $13.00 | $14.18 | $13.00 | $14.03 | $13.36 | 29,797,670 |
| 2019-08-09 | $13.47 | $13.60 | $12.83 | $13.04 | $12.41 | 20,059,060 |
| 2019-08-08 | $13.60 | $13.72 | $13.25 | $13.41 | $12.77 | 15,843,090 |
| 2019-08-07 | $13.92 | $14.24 | $13.30 | $13.50 | $12.85 | 24,427,500 |
| 2019-08-06 | $13.23 | $14.26 | $13.05 | $14.02 | $13.35 | 35,462,830 |
| 2019-08-05 | $14.28 | $14.99 | $13.89 | $13.90 | $13.23 | 46,932,080 |
| 2019-08-02 | $13.60 | $14.31 | $13.16 | $14.31 | $13.62 | 36,547,870 |
| 2019-08-01 | $11.64 | $13.01 | $11.62 | $13.01 | $12.39 | 27,028,280 |
| 2019-07-31 | $11.61 | $11.96 | $11.54 | $11.83 | $11.26 | 9,537,690 |
| 2019-07-30 | $11.58 | $11.81 | $11.45 | $11.65 | $11.09 | 7,538,140 |
| 2019-07-29 | $11.73 | $11.85 | $11.42 | $11.58 | $11.02 | 8,528,300 |
| 2019-07-26 | $11.84 | $11.87 | $11.56 | $11.71 | $11.15 | 7,255,370 |
| 2019-07-25 | $11.89 | $11.98 | $11.80 | $11.91 | $11.34 | 7,417,800 |
| 2019-07-24 | $12.10 | $12.24 | $11.81 | $11.87 | $11.30 | 10,551,160 |
| 2019-07-23 | $11.69 | $12.09 | $11.69 | $11.99 | $11.41 | 11,447,210 |
| 2019-07-22 | $12.22 | $12.29 | $11.49 | $11.51 | $10.96 | 10,644,670 |
| 2019-07-19 | $11.98 | $12.33 | $11.98 | $12.16 | $11.58 | 11,474,100 |
| 2019-07-18 | $12.46 | $12.51 | $11.92 | $11.94 | $11.37 | 13,183,030 |
| 2019-07-17 | $12.35 | $12.67 | $12.22 | $12.53 | $11.93 | 9,861,660 |
| 2019-07-16 | $12.63 | $12.76 | $12.35 | $12.43 | $11.83 | 11,605,100 |
| 2019-07-15 | $12.89 | $12.99 | $12.20 | $12.60 | $12.00 | 19,038,590 |
| 2019-07-12 | $13.50 | $13.65 | $12.92 | $13.10 | $12.47 | 17,372,160 |
| 2019-07-11 | $12.91 | $13.68 | $12.91 | $13.48 | $12.83 | 23,686,300 |
| 2019-07-10 | $12.76 | $13.13 | $12.60 | $12.80 | $12.19 | 11,745,880 |
| 2019-07-09 | $13.17 | $13.29 | $12.68 | $12.89 | $12.27 | 12,198,330 |
| 2019-07-08 | $12.85 | $13.79 | $12.71 | $13.17 | $12.54 | 21,602,860 |
| 2019-07-05 | $13.01 | $13.07 | $12.66 | $12.85 | $12.23 | 13,258,300 |
| 2019-07-04 | $13.44 | $13.49 | $12.63 | $13.01 | $12.39 | 22,422,560 |
| 2019-07-03 | $12.31 | $13.52 | $12.30 | $13.25 | $12.61 | 33,734,440 |
| 2019-07-02 | $11.65 | $12.67 | $11.55 | $12.30 | $11.71 | 27,350,170 |
| 2019-07-01 | $11.29 | $11.71 | $11.13 | $11.63 | $11.07 | 16,296,560 |
| 2019-06-28 | $11.29 | $11.40 | $11.01 | $11.10 | $10.57 | 10,268,330 |
| 2019-06-27 | $11.40 | $11.54 | $11.21 | $11.25 | $10.71 | 12,952,400 |
| 2019-06-26 | $11.70 | $11.70 | $11.33 | $11.39 | $10.84 | 11,798,100 |
| 2019-06-25 | $12.04 | $12.05 | $11.41 | $11.59 | $11.03 | 17,851,000 |
| 2019-06-24 | $12.12 | $12.23 | $11.65 | $11.78 | $11.21 | 28,399,050 |
| 2019-06-21 | $10.77 | $11.83 | $10.77 | $11.83 | $11.26 | 36,841,220 |
| 2019-06-20 | $11.11 | $11.34 | $10.71 | $10.75 | $10.23 | 37,274,750 |
| 2019-06-19 | $12.21 | $12.28 | $11.82 | $11.90 | $11.33 | 14,240,790 |
| 2019-06-18 | $11.99 | $12.37 | $11.82 | $11.91 | $11.34 | 18,093,920 |
| 2019-06-17 | $11.44 | $12.49 | $11.44 | $12.13 | $11.55 | 22,032,160 |
| 2019-06-14 | $11.89 | $11.98 | $11.53 | $11.56 | $11.01 | 18,095,200 |
| 2019-06-13 | $11.48 | $12.10 | $11.47 | $11.75 | $11.19 | 24,334,400 |
| 2019-06-12 | $11.72 | $11.84 | $11.31 | $11.33 | $10.79 | 17,990,600 |
| 2019-06-11 | $11.27 | $11.90 | $11.18 | $11.84 | $11.27 | 24,346,010 |
| 2019-06-10 | $11.37 | $11.43 | $11.04 | $11.20 | $10.66 | 14,375,380 |
| 2019-06-07 | $11.29 | $11.29 | $11.29 | $11.29 | $10.75 | 0 |
| 2019-06-06 | $11.84 | $11.92 | $11.13 | $11.29 | $10.75 | 18,047,900 |
| 2019-06-05 | $12.22 | $12.26 | $11.78 | $11.79 | $11.22 | 16,009,470 |
| 2019-06-04 | $12.51 | $12.59 | $12.00 | $12.04 | $11.46 | 17,476,850 |
| 2019-06-03 | $12.99 | $13.13 | $12.33 | $12.43 | $11.83 | 20,524,300 |
| 2019-05-31 | $13.43 | $13.49 | $12.81 | $12.84 | $12.22 | 27,822,000 |
| 2019-05-30 | $13.41 | $13.95 | $13.33 | $13.55 | $12.90 | 26,916,690 |
| 2019-05-29 | $13.44 | $13.75 | $13.33 | $13.36 | $12.72 | 21,144,320 |
| 2019-05-28 | $13.88 | $14.20 | $13.55 | $13.64 | $12.99 | 28,300,030 |
| 2019-05-27 | $13.89 | $14.13 | $13.38 | $14.01 | $13.34 | 34,153,940 |
| 2019-05-24 | $13.58 | $14.94 | $13.15 | $14.25 | $13.57 | 47,585,260 |
| 2019-05-23 | $15.35 | $15.35 | $13.86 | $13.88 | $13.07 | 43,290,990 |
| 2019-05-22 | $16.50 | $16.68 | $15.38 | $15.40 | $14.50 | 58,171,760 |
| 2019-05-21 | $17.01 | $17.58 | $17.01 | $17.01 | $16.01 | 72,961,430 |
| 2019-05-20 | $18.90 | $18.91 | $18.90 | $18.90 | $17.79 | 6,564,500 |
| 2019-05-17 | $21.00 | $21.20 | $21.00 | $21.00 | $19.77 | 14,400,000 |
| 2019-05-16 | $23.33 | $24.36 | $23.33 | $23.33 | $21.96 | 33,686,100 |
| 2019-05-15 | $22.80 | $25.92 | $21.20 | $25.92 | $24.40 | 49,876,400 |
| 2019-05-14 | $23.99 | $24.84 | $23.02 | $23.56 | $22.18 | 21,051,720 |
| 2019-05-13 | $23.08 | $24.75 | $22.66 | $24.75 | $23.30 | 29,145,420 |
| 2019-05-10 | $25.42 | $25.46 | $21.85 | $22.50 | $21.18 | 24,375,610 |
| 2019-05-09 | $23.00 | $23.96 | $22.00 | $23.96 | $22.56 | 11,055,250 |
| 2019-05-08 | $20.09 | $21.78 | $20.00 | $21.78 | $20.50 | 11,378,770 |
| 2019-05-07 | $17.88 | $19.80 | $17.88 | $19.80 | $18.64 | 18,835,640 |
| 2019-05-06 | $18.50 | $19.50 | $17.97 | $18.00 | $16.95 | 14,349,680 |
| 2019-05-03 | $19.97 | $19.97 | $19.97 | $19.97 | $18.80 | 0 |
| 2019-05-02 | $19.97 | $19.97 | $19.97 | $19.97 | $18.80 | 0 |
| 2019-05-01 | $19.97 | $19.97 | $19.97 | $19.97 | $18.80 | 0 |
| 2019-04-30 | $18.15 | $19.97 | $18.15 | $19.97 | $18.80 | 12,270,840 |
| 2019-04-29 | $16.65 | $18.15 | $16.51 | $18.15 | $17.09 | 13,334,290 |
| 2019-04-26 | $15.84 | $18.00 | $15.81 | $16.50 | $15.53 | 14,312,200 |
| 2019-04-25 | $19.19 | $19.25 | $17.28 | $17.28 | $16.27 | 5,529,800 |
| 2019-04-24 | $18.94 | $19.43 | $18.36 | $19.20 | $18.08 | 10,934,880 |
| 2019-04-23 | $19.24 | $19.35 | $17.50 | $18.48 | $17.40 | 8,513,950 |
| 2019-04-22 | $19.60 | $19.68 | $18.83 | $19.17 | $18.05 | 5,847,750 |
| 2019-04-19 | $18.91 | $19.78 | $18.80 | $19.36 | $18.23 | 7,793,620 |
| 2019-04-18 | $19.09 | $19.32 | $18.63 | $18.91 | $17.80 | 8,195,770 |
| 2019-04-17 | $17.36 | $19.09 | $17.02 | $19.09 | $17.97 | 13,434,060 |
| 2019-04-16 | $17.03 | $17.88 | $16.30 | $17.35 | $16.33 | 9,494,770 |
| 2019-04-15 | $18.19 | $18.29 | $17.22 | $17.26 | $16.25 | 6,082,150 |
| 2019-04-12 | $18.05 | $18.33 | $17.00 | $17.89 | $16.84 | 11,577,190 |
| 2019-04-11 | $16.95 | $18.02 | $16.90 | $18.02 | $16.97 | 30,049,680 |
| 2019-04-10 | $14.99 | $16.38 | $14.89 | $16.38 | $15.42 | 19,732,700 |
| 2019-04-09 | $14.24 | $15.33 | $14.21 | $14.89 | $14.02 | 12,021,780 |
| 2019-04-08 | $14.43 | $14.68 | $14.02 | $14.42 | $13.58 | 12,127,650 |
| 2019-04-05 | $14.43 | $14.43 | $14.43 | $14.43 | $13.59 | 0 |
| 2019-04-04 | $15.38 | $16.06 | $13.99 | $14.43 | $13.59 | 17,697,190 |
| 2019-04-03 | $15.57 | $15.60 | $15.15 | $15.50 | $14.59 | 4,078,680 |
| 2019-04-02 | $15.45 | $15.95 | $15.20 | $15.50 | $14.59 | 5,763,770 |
| 2019-04-01 | $14.38 | $15.50 | $14.09 | $15.45 | $14.55 | 17,950,790 |
| 2019-03-29 | $13.30 | $14.25 | $13.25 | $14.09 | $13.27 | 7,751,880 |
| 2019-03-28 | $13.97 | $14.13 | $13.00 | $13.25 | $12.47 | 5,516,440 |
| 2019-03-27 | $14.01 | $14.37 | $13.60 | $13.97 | $13.15 | 4,636,710 |
| 2019-03-26 | $13.85 | $14.27 | $13.25 | $13.71 | $12.91 | 4,809,920 |
| 2019-03-25 | $13.72 | $14.44 | $13.50 | $13.95 | $13.13 | 7,258,740 |
| 2019-03-22 | $13.20 | $13.86 | $13.15 | $13.84 | $13.03 | 5,791,350 |
| 2019-03-21 | $13.30 | $13.74 | $13.25 | $13.34 | $12.56 | 6,326,890 |
| 2019-03-20 | $13.60 | $13.61 | $13.01 | $13.24 | $12.46 | 5,044,920 |
| 2019-03-19 | $13.57 | $13.74 | $13.14 | $13.62 | $12.82 | 7,014,500 |
| 2019-03-18 | $12.99 | $13.78 | $12.99 | $13.59 | $12.79 | 10,424,580 |
| 2019-03-15 | $12.03 | $12.98 | $12.03 | $12.60 | $11.86 | 8,120,400 |
| 2019-03-14 | $12.37 | $12.50 | $11.87 | $12.11 | $11.40 | 7,641,640 |
| 2019-03-13 | $12.80 | $13.10 | $12.35 | $12.53 | $11.80 | 6,975,160 |
| 2019-03-12 | $12.81 | $13.13 | $12.60 | $13.06 | $12.30 | 8,146,420 |
| 2019-03-11 | $11.85 | $12.90 | $11.71 | $12.88 | $12.13 | 14,019,770 |
| 2019-03-08 | $11.81 | $12.29 | $11.35 | $11.73 | $11.04 | 12,908,880 |
| 2019-03-07 | $12.30 | $12.47 | $11.72 | $11.80 | $11.11 | 14,471,790 |
| 2019-03-06 | $11.00 | $12.05 | $10.96 | $12.05 | $11.34 | 14,075,590 |
| 2019-03-05 | $10.80 | $11.05 | $10.65 | $10.95 | $10.31 | 8,521,930 |
| 2019-03-04 | $10.86 | $11.18 | $10.65 | $10.86 | $10.22 | 12,928,470 |
| 2019-03-01 | $10.20 | $11.05 | $9.86 | $10.82 | $10.19 | 14,855,950 |
| 2019-02-28 | $9.20 | $10.12 | $9.19 | $10.12 | $9.53 | 11,428,720 |
| 2019-02-27 | $9.26 | $9.36 | $9.12 | $9.20 | $8.66 | 4,263,240 |
| 2019-02-26 | $8.93 | $9.45 | $8.85 | $9.26 | $8.72 | 6,658,660 |
| 2019-02-25 | $8.63 | $9.01 | $8.50 | $8.93 | $8.41 | 6,519,410 |
| 2019-02-22 | $8.39 | $8.54 | $8.32 | $8.54 | $8.04 | 1,837,320 |
| 2019-02-21 | $8.40 | $8.63 | $8.31 | $8.39 | $7.90 | 3,627,200 |
| 2019-02-20 | $8.44 | $8.56 | $8.32 | $8.41 | $7.92 | 1,916,100 |
| 2019-02-19 | $8.42 | $8.79 | $8.31 | $8.43 | $7.94 | 4,132,790 |
| 2019-02-18 | $8.21 | $8.47 | $8.20 | $8.44 | $7.95 | 4,305,640 |
| 2019-02-15 | $8.15 | $8.33 | $8.11 | $8.21 | $7.73 | 3,008,950 |
| 2019-02-14 | $8.19 | $8.24 | $8.11 | $8.19 | $7.71 | 1,815,490 |
| 2019-02-13 | $8.11 | $8.23 | $8.03 | $8.19 | $7.71 | 2,246,140 |
| 2019-02-12 | $8.10 | $8.18 | $8.05 | $8.10 | $7.63 | 2,158,800 |
| 2019-02-11 | $7.90 | $8.13 | $7.86 | $8.13 | $7.65 | 2,524,400 |
| 2019-02-08 | $7.93 | $7.93 | $7.93 | $7.93 | $7.47 | 0 |
| 2019-02-07 | $7.93 | $7.93 | $7.93 | $7.93 | $7.47 | 0 |
| 2019-02-06 | $7.93 | $7.93 | $7.93 | $7.93 | $7.47 | 0 |
| 2019-02-05 | $7.93 | $7.93 | $7.93 | $7.93 | $7.47 | 0 |
| 2019-02-04 | $7.93 | $7.93 | $7.93 | $7.93 | $7.47 | 0 |
| 2019-02-01 | $7.75 | $7.99 | $7.68 | $7.93 | $7.47 | 2,148,050 |
| 2019-01-31 | $7.66 | $7.77 | $7.66 | $7.68 | $7.23 | 1,233,220 |
| 2019-01-30 | $7.78 | $7.84 | $7.62 | $7.66 | $7.21 | 1,111,000 |
| 2019-01-29 | $7.88 | $7.88 | $7.55 | $7.81 | $7.35 | 2,449,580 |
| 2019-01-28 | $7.84 | $8.00 | $7.79 | $7.89 | $7.43 | 1,886,740 |
| 2019-01-25 | $7.74 | $7.93 | $7.74 | $7.85 | $7.39 | 2,204,560 |
| 2019-01-24 | $7.72 | $7.84 | $7.64 | $7.76 | $7.31 | 2,007,260 |
| 2019-01-23 | $7.52 | $7.75 | $7.52 | $7.68 | $7.23 | 2,072,380 |
| 2019-01-22 | $7.76 | $7.77 | $7.52 | $7.58 | $7.14 | 2,969,880 |
| 2019-01-21 | $7.58 | $7.75 | $7.50 | $7.74 | $7.29 | 2,678,080 |
| 2019-01-18 | $7.52 | $7.63 | $7.41 | $7.56 | $7.12 | 1,967,400 |
| 2019-01-17 | $7.72 | $7.85 | $7.51 | $7.52 | $7.08 | 3,391,860 |
| 2019-01-16 | $7.63 | $7.72 | $7.56 | $7.67 | $7.22 | 2,150,380 |
| 2019-01-15 | $7.58 | $7.60 | $7.49 | $7.59 | $7.15 | 1,316,600 |
| 2019-01-14 | $7.57 | $7.63 | $7.50 | $7.56 | $7.12 | 1,424,770 |
| 2019-01-11 | $7.42 | $7.60 | $7.41 | $7.59 | $7.15 | 1,984,250 |
| 2019-01-10 | $7.41 | $7.58 | $7.40 | $7.47 | $7.03 | 1,556,400 |
| 2019-01-09 | $7.44 | $7.66 | $7.44 | $7.46 | $7.02 | 3,142,930 |
| 2019-01-08 | $7.41 | $7.43 | $7.32 | $7.40 | $6.97 | 1,346,570 |
| 2019-01-07 | $7.33 | $7.46 | $7.30 | $7.44 | $7.00 | 2,465,240 |
| 2019-01-04 | $7.11 | $7.37 | $7.05 | $7.29 | $6.86 | 1,905,510 |
| 2019-01-03 | $7.36 | $7.42 | $7.19 | $7.20 | $6.78 | 2,259,230 |
| 2019-01-02 | $7.51 | $7.53 | $7.38 | $7.45 | $7.01 | 2,161,080 |
| 2019-01-01 | $7.51 | $7.51 | $7.51 | $7.51 | $7.07 | 0 |
| 2018-12-31 | $7.51 | $7.51 | $7.51 | $7.51 | $7.07 | 0 |
| 2018-12-28 | $7.27 | $7.58 | $7.22 | $7.51 | $7.07 | 4,903,320 |
| 2018-12-27 | $7.38 | $7.43 | $7.24 | $7.24 | $6.82 | 2,732,360 |
| 2018-12-26 | $7.08 | $7.08 | $7.08 | $7.08 | $6.67 | 0 |
| 2018-12-25 | $7.08 | $7.08 | $7.08 | $7.08 | $6.67 | 0 |
| 2018-12-24 | $6.99 | $7.10 | $6.99 | $7.08 | $6.67 | 991,830 |
| 2018-12-21 | $7.02 | $7.09 | $6.97 | $7.05 | $6.64 | 814,400 |
| 2018-12-20 | $7.03 | $7.11 | $7.00 | $7.08 | $6.67 | 794,600 |
| 2018-12-19 | $7.19 | $7.20 | $7.03 | $7.06 | $6.65 | 1,170,070 |
| 2018-12-18 | $7.32 | $7.35 | $7.11 | $7.17 | $6.75 | 1,976,400 |
| 2018-12-17 | $7.19 | $7.44 | $7.15 | $7.40 | $6.97 | 1,728,880 |
| 2018-12-14 | $7.49 | $7.51 | $7.20 | $7.23 | $6.81 | 1,409,670 |
| 2018-12-13 | $7.40 | $7.51 | $7.35 | $7.44 | $7.00 | 1,330,800 |
| 2018-12-12 | $7.43 | $7.46 | $7.37 | $7.40 | $6.97 | 552,780 |
| 2018-12-11 | $7.32 | $7.48 | $7.24 | $7.44 | $7.00 | 1,493,370 |
| 2018-12-10 | $7.28 | $7.49 | $7.25 | $7.35 | $6.92 | 979,500 |
| 2018-12-07 | $7.38 | $7.46 | $7.35 | $7.36 | $6.93 | 1,256,930 |
| 2018-12-06 | $7.50 | $7.55 | $7.40 | $7.45 | $7.01 | 1,334,580 |
| 2018-12-05 | $7.46 | $7.61 | $7.45 | $7.59 | $7.15 | 1,954,720 |
| 2018-12-04 | $7.55 | $7.64 | $7.44 | $7.60 | $7.16 | 1,649,200 |
| 2018-12-03 | $7.52 | $7.60 | $7.45 | $7.52 | $7.08 | 1,984,910 |
| 2018-11-30 | $7.24 | $7.38 | $7.15 | $7.36 | $6.93 | 1,608,180 |
| 2018-11-29 | $7.40 | $7.48 | $7.14 | $7.19 | $6.77 | 1,960,240 |
| 2018-11-28 | $7.35 | $7.39 | $7.10 | $7.36 | $6.93 | 1,965,010 |
| 2018-11-27 | $7.30 | $7.41 | $7.24 | $7.33 | $6.90 | 1,378,250 |
| 2018-11-26 | $7.55 | $7.62 | $7.22 | $7.29 | $6.86 | 2,620,230 |
| 2018-11-23 | $7.71 | $7.71 | $7.43 | $7.53 | $7.09 | 2,896,440 |
| 2018-11-22 | $7.86 | $7.88 | $7.65 | $7.70 | $7.25 | 2,666,700 |
| 2018-11-21 | $7.38 | $7.86 | $7.38 | $7.83 | $7.37 | 4,025,580 |
| 2018-11-20 | $7.76 | $7.76 | $7.43 | $7.45 | $7.01 | 2,786,790 |
| 2018-11-19 | $7.78 | $7.94 | $7.73 | $7.83 | $7.37 | 2,659,210 |
| 2018-11-16 | $7.83 | $7.94 | $7.76 | $7.81 | $7.35 | 3,366,930 |
| 2018-11-15 | $7.74 | $7.85 | $7.63 | $7.80 | $7.34 | 3,055,640 |
| 2018-11-14 | $7.65 | $8.00 | $7.62 | $7.75 | $7.30 | 4,643,700 |
| 2018-11-13 | $7.37 | $7.77 | $7.20 | $7.71 | $7.26 | 3,503,870 |
| 2018-11-12 | $7.30 | $7.48 | $7.25 | $7.47 | $7.03 | 2,237,530 |
| 2018-11-09 | $7.29 | $7.31 | $7.02 | $7.28 | $6.85 | 1,431,000 |
| 2018-11-08 | $7.31 | $7.37 | $7.16 | $7.20 | $6.78 | 1,586,330 |
| 2018-11-07 | $7.36 | $7.38 | $7.25 | $7.28 | $6.85 | 1,508,100 |
| 2018-11-06 | $7.25 | $7.37 | $7.16 | $7.31 | $6.88 | 1,694,080 |
| 2018-11-05 | $7.23 | $7.36 | $7.16 | $7.25 | $6.83 | 2,409,520 |
| 2018-11-02 | $7.06 | $7.27 | $7.06 | $7.24 | $6.82 | 3,028,980 |
| 2018-11-01 | $7.00 | $7.09 | $6.99 | $7.02 | $6.61 | 1,870,500 |
| 2018-10-31 | $6.95 | $7.06 | $6.91 | $7.00 | $6.59 | 1,818,200 |
| 2018-10-30 | $6.82 | $6.98 | $6.73 | $6.94 | $6.53 | 1,704,620 |
| 2018-10-29 | $6.90 | $7.04 | $6.84 | $6.89 | $6.49 | 2,107,430 |
| 2018-10-26 | $6.77 | $6.95 | $6.77 | $6.84 | $6.44 | 1,330,020 |
| 2018-10-25 | $6.64 | $6.86 | $6.50 | $6.76 | $6.36 | 1,857,910 |
| 2018-10-24 | $6.95 | $7.04 | $6.87 | $6.89 | $6.49 | 1,455,310 |
| 2018-10-23 | $6.98 | $7.06 | $6.88 | $7.00 | $6.59 | 2,142,780 |
| 2018-10-22 | $6.66 | $7.03 | $6.65 | $6.94 | $6.53 | 2,111,880 |
| 2018-10-19 | $6.45 | $6.66 | $6.30 | $6.65 | $6.26 | 1,805,570 |
| 2018-10-18 | $6.66 | $6.66 | $6.47 | $6.48 | $6.10 | 1,381,590 |
| 2018-10-17 | $6.73 | $6.74 | $6.53 | $6.67 | $6.28 | 1,500,400 |
| 2018-10-16 | $7.00 | $7.05 | $6.45 | $6.61 | $6.22 | 2,416,810 |
| 2018-10-15 | $7.11 | $7.15 | $6.97 | $6.97 | $6.56 | 1,444,260 |
| 2018-10-12 | $7.24 | $7.24 | $6.80 | $7.04 | $6.63 | 2,095,320 |
| 2018-10-11 | $7.90 | $7.90 | $7.26 | $7.26 | $6.83 | 3,498,900 |
| 2018-10-10 | $8.11 | $8.19 | $8.03 | $8.07 | $7.60 | 1,117,980 |
| 2018-10-09 | $8.13 | $8.20 | $8.10 | $8.13 | $7.65 | 969,600 |
| 2018-10-08 | $8.36 | $8.36 | $8.07 | $8.11 | $7.64 | 2,012,800 |
| 2018-10-05 | $8.48 | $8.48 | $8.48 | $8.48 | $7.98 | 0 |
| 2018-10-04 | $8.48 | $8.48 | $8.48 | $8.48 | $7.98 | 0 |
| 2018-10-03 | $8.48 | $8.48 | $8.48 | $8.48 | $7.98 | 0 |
| 2018-10-02 | $8.48 | $8.48 | $8.48 | $8.48 | $7.98 | 0 |
| 2018-10-01 | $8.48 | $8.48 | $8.48 | $8.48 | $7.98 | 0 |
| 2018-09-28 | $8.58 | $8.58 | $8.36 | $8.48 | $7.98 | 2,811,920 |
| 2018-09-27 | $8.60 | $8.61 | $8.41 | $8.53 | $8.03 | 3,268,480 |
| 2018-09-26 | $8.50 | $8.62 | $8.33 | $8.60 | $8.10 | 3,427,080 |
| 2018-09-25 | $8.34 | $8.55 | $8.26 | $8.49 | $7.99 | 3,295,400 |
| 2018-09-24 | $8.33 | $8.33 | $8.33 | $8.33 | $7.84 | 0 |
| 2018-09-21 | $8.21 | $8.35 | $8.21 | $8.33 | $7.84 | 1,745,130 |
| 2018-09-20 | $8.27 | $8.33 | $8.20 | $8.21 | $7.73 | 1,636,880 |
| 2018-09-19 | $8.33 | $8.43 | $8.25 | $8.31 | $7.82 | 1,978,200 |
| 2018-09-18 | $8.10 | $8.36 | $8.10 | $8.32 | $7.83 | 2,292,330 |
| 2018-09-17 | $8.17 | $8.23 | $8.01 | $8.13 | $7.65 | 1,420,450 |
| 2018-09-14 | $8.26 | $8.30 | $8.13 | $8.15 | $7.67 | 1,878,140 |
| 2018-09-13 | $8.31 | $8.39 | $8.07 | $8.27 | $7.79 | 2,937,960 |
| 2018-09-12 | $8.36 | $8.39 | $8.18 | $8.27 | $7.79 | 2,472,420 |
| 2018-09-11 | $8.44 | $8.53 | $8.29 | $8.39 | $7.90 | 2,168,320 |
| 2018-09-10 | $8.89 | $8.89 | $8.41 | $8.44 | $7.95 | 3,940,200 |
| 2018-09-07 | $9.00 | $9.10 | $8.72 | $8.90 | $8.38 | 4,520,490 |
| 2018-09-06 | $8.90 | $9.11 | $8.81 | $8.93 | $8.41 | 4,450,710 |
| 2018-09-05 | $9.10 | $9.23 | $8.86 | $9.01 | $8.48 | 6,839,460 |
| 2018-09-04 | $9.36 | $9.36 | $9.03 | $9.14 | $8.60 | 8,091,020 |
| 2018-09-03 | $8.92 | $9.31 | $8.85 | $9.19 | $8.65 | 10,195,800 |
| 2018-08-31 | $8.80 | $8.93 | $8.69 | $8.78 | $8.27 | 4,557,610 |
| 2018-08-30 | $8.91 | $8.92 | $8.67 | $8.68 | $8.17 | 4,736,100 |
| 2018-08-29 | $8.71 | $9.10 | $8.67 | $8.96 | $8.44 | 8,280,200 |
| 2018-08-28 | $8.85 | $8.85 | $8.59 | $8.74 | $8.23 | 5,539,880 |
| 2018-08-27 | $8.67 | $8.88 | $8.56 | $8.82 | $8.30 | 6,558,830 |
| 2018-08-24 | $8.58 | $8.90 | $8.46 | $8.70 | $8.19 | 9,402,930 |
| 2018-08-23 | $8.06 | $8.89 | $8.02 | $8.77 | $8.26 | 8,172,600 |
| 2018-08-22 | $8.29 | $8.29 | $8.07 | $8.08 | $7.61 | 3,266,200 |
| 2018-08-21 | $8.34 | $8.50 | $8.11 | $8.39 | $7.90 | 4,348,000 |
| 2018-08-20 | $8.47 | $8.79 | $8.35 | $8.52 | $8.02 | 5,293,990 |
| 2018-08-17 | $8.48 | $8.90 | $8.33 | $8.33 | $7.84 | 8,019,280 |
| 2018-08-16 | $8.00 | $8.39 | $7.87 | $8.33 | $7.84 | 4,951,720 |
| 2018-08-15 | $8.41 | $8.44 | $8.11 | $8.12 | $7.64 | 3,450,400 |
| 2018-08-14 | $8.50 | $8.60 | $8.37 | $8.41 | $7.92 | 3,015,530 |
| 2018-08-13 | $8.41 | $8.61 | $8.37 | $8.58 | $8.08 | 1,986,840 |
| 2018-08-10 | $8.55 | $8.72 | $8.51 | $8.60 | $8.10 | 2,486,330 |
| 2018-08-09 | $8.42 | $8.69 | $8.36 | $8.64 | $8.13 | 4,466,000 |
| 2018-08-08 | $8.95 | $8.95 | $8.45 | $8.49 | $7.99 | 5,263,660 |
| 2018-08-07 | $8.89 | $9.03 | $8.61 | $9.01 | $8.48 | 6,538,480 |
| 2018-08-06 | $8.66 | $9.28 | $8.58 | $9.09 | $8.56 | 9,979,370 |
| 2018-08-03 | $8.29 | $9.08 | $8.16 | $8.63 | $8.12 | 6,000,360 |
| 2018-08-02 | $8.48 | $8.52 | $8.10 | $8.25 | $7.77 | 2,044,100 |
| 2018-08-01 | $8.72 | $8.80 | $8.42 | $8.49 | $7.99 | 1,616,950 |
| 2018-07-31 | $8.69 | $8.88 | $8.68 | $8.72 | $8.21 | 964,540 |
| 2018-07-30 | $8.89 | $8.95 | $8.66 | $8.73 | $8.22 | 1,539,900 |
| 2018-07-27 | $8.92 | $8.99 | $8.85 | $8.90 | $8.38 | 1,281,930 |
| 2018-07-26 | $8.93 | $9.13 | $8.90 | $8.93 | $8.41 | 1,829,100 |
| 2018-07-25 | $8.90 | $9.20 | $8.86 | $9.06 | $8.53 | 2,998,680 |
| 2018-07-24 | $8.65 | $8.91 | $8.50 | $8.88 | $8.36 | 2,609,170 |
| 2018-07-23 | $8.90 | $8.90 | $8.32 | $8.72 | $8.21 | 4,005,540 |
| 2018-07-20 | $8.85 | $9.16 | $8.74 | $9.14 | $8.60 | 2,994,830 |
| 2018-07-19 | $9.01 | $9.04 | $8.77 | $8.84 | $8.32 | 1,870,980 |
| 2018-07-18 | $9.09 | $9.17 | $9.00 | $9.01 | $8.48 | 2,298,650 |
| 2018-07-17 | $9.19 | $9.34 | $9.02 | $9.11 | $8.58 | 2,542,260 |
| 2018-07-16 | $8.94 | $9.48 | $8.91 | $9.25 | $8.71 | 4,227,990 |
| 2018-07-13 | $8.65 | $9.16 | $8.53 | $9.04 | $8.51 | 4,969,550 |
| 2018-07-12 | $8.31 | $8.62 | $8.31 | $8.57 | $8.07 | 2,168,350 |
| 2018-07-11 | $8.46 | $8.46 | $8.18 | $8.30 | $7.81 | 1,539,140 |
| 2018-07-10 | $8.47 | $8.58 | $8.43 | $8.52 | $8.02 | 1,596,010 |
| 2018-07-09 | $8.30 | $8.53 | $8.30 | $8.49 | $7.99 | 1,636,080 |
| 2018-07-06 | $8.10 | $8.40 | $8.08 | $8.28 | $7.80 | 2,449,700 |
| 2018-07-05 | $8.40 | $8.49 | $8.13 | $8.13 | $7.65 | 2,243,400 |
| 2018-07-04 | $8.60 | $8.66 | $8.39 | $8.42 | $7.93 | 1,984,960 |
| 2018-07-03 | $8.49 | $8.68 | $8.39 | $8.66 | $8.15 | 2,106,300 |
| 2018-07-02 | $8.59 | $8.66 | $8.33 | $8.41 | $7.92 | 2,128,300 |
| 2018-06-29 | $8.32 | $8.60 | $8.28 | $8.55 | $8.05 | 2,267,560 |
| 2018-06-28 | $8.43 | $8.59 | $8.29 | $8.30 | $7.81 | 1,355,000 |
| 2018-06-27 | $8.41 | $8.56 | $8.35 | $8.47 | $7.97 | 1,637,900 |
| 2018-06-26 | $8.27 | $8.47 | $8.12 | $8.40 | $7.91 | 1,983,700 |
| 2018-06-25 | $8.60 | $8.64 | $8.30 | $8.30 | $7.81 | 2,738,140 |
| 2018-06-22 | $8.31 | $8.54 | $8.18 | $8.50 | $8.00 | 2,224,370 |
| 2018-06-21 | $8.68 | $8.78 | $8.27 | $8.37 | $7.88 | 2,787,000 |
| 2018-06-20 | $8.71 | $8.88 | $8.59 | $8.69 | $8.18 | 2,983,980 |
| 2018-06-19 | $9.43 | $9.56 | $8.53 | $8.60 | $8.10 | 3,754,900 |
| 2018-06-18 | $9.48 | $9.48 | $9.48 | $9.48 | $8.93 | 0 |
| 2018-06-15 | $9.99 | $10.02 | $9.38 | $9.48 | $8.93 | 2,393,700 |
| 2018-06-14 | $9.97 | $10.13 | $9.86 | $9.94 | $9.36 | 1,820,870 |
| 2018-06-13 | $10.36 | $10.36 | $9.94 | $9.96 | $9.38 | 2,495,900 |
| 2018-06-12 | $10.40 | $10.45 | $10.21 | $10.38 | $9.77 | 1,600,920 |
| 2018-06-11 | $10.29 | $10.53 | $10.16 | $10.27 | $9.67 | 2,131,820 |
| 2018-06-08 | $11.01 | $11.01 | $10.34 | $10.46 | $9.85 | 3,997,900 |
| 2018-06-07 | $11.25 | $11.29 | $10.96 | $11.01 | $10.37 | 2,625,890 |
| 2018-06-06 | $11.13 | $11.36 | $11.08 | $11.26 | $10.60 | 4,328,610 |
| 2018-06-05 | $10.85 | $11.20 | $10.85 | $11.15 | $10.50 | 3,417,970 |
| 2018-06-04 | $11.10 | $11.14 | $10.80 | $10.84 | $10.21 | 2,129,130 |
| 2018-06-01 | $10.69 | $11.29 | $10.69 | $11.03 | $10.38 | 5,401,330 |
| 2018-05-31 | $10.68 | $10.78 | $10.53 | $10.70 | $10.07 | 2,952,980 |
| 2018-05-30 | $11.00 | $11.00 | $10.60 | $10.61 | $9.99 | 2,759,190 |
| 2018-05-29 | $10.87 | $11.38 | $10.87 | $11.17 | $10.52 | 4,181,060 |
| 2018-05-28 | $11.20 | $11.25 | $10.85 | $10.93 | $10.29 | 2,699,610 |
| 2018-05-25 | $11.42 | $11.44 | $11.17 | $11.20 | $10.54 | 2,141,210 |
| 2018-05-24 | $11.30 | $11.43 | $11.21 | $11.40 | $10.73 | 2,573,870 |
| 2018-05-23 | $11.40 | $11.54 | $11.13 | $11.24 | $10.58 | 4,512,360 |
| 2018-05-22 | $11.84 | $11.84 | $11.45 | $11.56 | $10.74 | 5,449,860 |
| 2018-05-21 | $11.86 | $11.97 | $11.75 | $11.84 | $11.00 | 4,435,550 |
| 2018-05-18 | $11.54 | $11.99 | $11.54 | $11.84 | $11.00 | 7,093,150 |
| 2018-05-17 | $11.61 | $11.84 | $11.51 | $11.58 | $10.76 | 2,740,410 |
| 2018-05-16 | $11.60 | $11.89 | $11.55 | $11.67 | $10.84 | 4,504,900 |
| 2018-05-15 | $11.50 | $11.69 | $11.41 | $11.65 | $10.82 | 3,188,690 |
| 2018-05-14 | $11.51 | $11.62 | $11.37 | $11.56 | $10.74 | 3,597,900 |
| 2018-05-11 | $11.93 | $11.96 | $11.35 | $11.45 | $10.64 | 7,754,100 |
| 2018-05-10 | $12.12 | $12.12 | $11.85 | $12.04 | $11.19 | 4,883,630 |
| 2018-05-09 | $12.12 | $12.14 | $11.92 | $12.13 | $11.27 | 4,736,330 |
| 2018-05-08 | $11.82 | $12.23 | $11.75 | $12.17 | $11.31 | 8,804,410 |
| 2018-05-07 | $11.70 | $12.05 | $11.69 | $11.83 | $10.99 | 5,504,260 |
| 2018-05-04 | $11.83 | $11.97 | $11.65 | $11.75 | $10.92 | 4,973,600 |
| 2018-05-03 | $11.82 | $12.04 | $11.65 | $11.88 | $11.04 | 5,924,440 |
| 2018-05-02 | $11.88 | $12.18 | $11.62 | $11.93 | $11.08 | 10,140,800 |
| 2018-05-01 | $11.83 | $11.83 | $11.83 | $11.83 | $10.99 | 0 |
| 2018-04-30 | $11.83 | $11.83 | $11.83 | $11.83 | $10.99 | 0 |
| 2018-04-27 | $11.39 | $11.84 | $11.23 | $11.83 | $10.99 | 9,736,860 |
| 2018-04-26 | $11.30 | $11.68 | $11.11 | $11.38 | $10.57 | 7,644,540 |
| 2018-04-25 | $10.70 | $11.36 | $10.66 | $11.30 | $10.50 | 10,381,570 |
| 2018-04-24 | $10.36 | $11.37 | $10.36 | $10.96 | $10.18 | 6,923,710 |
| 2018-04-23 | $10.55 | $10.65 | $10.11 | $10.34 | $9.61 | 1,275,900 |
| 2018-04-20 | $10.72 | $10.78 | $10.23 | $10.52 | $9.77 | 1,190,350 |
| 2018-04-19 | $10.61 | $10.78 | $10.61 | $10.68 | $9.92 | 911,590 |
| 2018-04-18 | $10.73 | $10.83 | $10.39 | $10.71 | $9.95 | 1,122,560 |
| 2018-04-17 | $10.90 | $11.08 | $10.69 | $10.69 | $9.93 | 1,859,410 |
| 2018-04-16 | $10.83 | $11.06 | $10.66 | $10.90 | $10.13 | 1,353,540 |
| 2018-04-13 | $10.74 | $10.96 | $10.71 | $10.86 | $10.09 | 1,267,400 |
| 2018-04-12 | $10.84 | $10.84 | $10.66 | $10.74 | $9.98 | 900,400 |
| 2018-04-11 | $10.84 | $10.92 | $10.77 | $10.85 | $10.08 | 1,017,830 |
| 2018-04-10 | $10.91 | $10.97 | $10.61 | $10.83 | $10.06 | 1,306,200 |
| 2018-04-09 | $10.98 | $10.98 | $10.72 | $10.91 | $10.14 | 1,829,110 |
| 2018-04-06 | $11.02 | $11.02 | $11.02 | $11.02 | $10.24 | 0 |
| 2018-04-05 | $11.02 | $11.02 | $11.02 | $11.02 | $10.24 | 0 |
| 2018-04-04 | $10.95 | $11.19 | $10.87 | $11.02 | $10.24 | 2,256,730 |
| 2018-04-03 | $10.97 | $10.98 | $10.73 | $10.91 | $10.14 | 1,941,000 |
| 2018-04-02 | $11.25 | $11.27 | $11.01 | $11.04 | $10.26 | 1,741,200 |
| 2018-03-30 | $11.09 | $11.26 | $10.89 | $11.23 | $10.43 | 3,432,890 |
| 2018-03-29 | $11.10 | $11.25 | $10.98 | $11.12 | $10.33 | 3,501,380 |
| 2018-03-28 | $10.80 | $11.09 | $10.72 | $11.09 | $10.30 | 3,131,830 |
| 2018-03-27 | $10.70 | $11.29 | $10.61 | $10.95 | $10.17 | 2,929,690 |
| 2018-03-26 | $10.20 | $10.77 | $10.01 | $10.72 | $9.96 | 1,504,930 |
| 2018-03-23 | $10.30 | $10.41 | $9.99 | $10.38 | $9.64 | 2,204,810 |
| 2018-03-22 | $10.60 | $10.60 | $10.43 | $10.51 | $9.76 | 1,326,950 |
| 2018-03-21 | $10.74 | $10.92 | $10.58 | $10.59 | $9.84 | 1,278,970 |
| 2018-03-20 | $10.70 | $10.89 | $10.69 | $10.77 | $10.01 | 1,318,510 |
| 2018-03-19 | $10.44 | $10.90 | $10.36 | $10.87 | $10.10 | 2,638,460 |
| 2018-03-16 | $10.55 | $10.60 | $10.43 | $10.47 | $9.73 | 1,062,200 |
| 2018-03-15 | $10.45 | $10.61 | $10.28 | $10.61 | $9.86 | 2,183,930 |
| 2018-03-14 | $10.46 | $10.55 | $10.41 | $10.45 | $9.71 | 1,711,670 |
| 2018-03-13 | $10.65 | $10.65 | $10.43 | $10.55 | $9.80 | 1,632,100 |
| 2018-03-12 | $10.56 | $10.75 | $10.47 | $10.61 | $9.86 | 2,288,730 |
| 2018-03-09 | $10.27 | $10.63 | $10.16 | $10.58 | $9.83 | 2,904,380 |
| 2018-03-08 | $10.01 | $10.36 | $9.98 | $10.29 | $9.56 | 1,713,300 |
| 2018-03-07 | $10.11 | $10.15 | $9.97 | $10.01 | $9.30 | 751,800 |
| 2018-03-06 | $9.99 | $10.15 | $9.99 | $10.11 | $9.39 | 1,028,010 |
| 2018-03-05 | $10.04 | $10.11 | $9.99 | $10.02 | $9.31 | 1,158,650 |
| 2018-03-02 | $10.10 | $10.16 | $9.98 | $10.04 | $9.33 | 859,500 |
| 2018-03-01 | $10.02 | $10.22 | $10.00 | $10.14 | $9.42 | 1,120,200 |
| 2018-02-28 | $9.97 | $10.14 | $9.85 | $10.14 | $9.42 | 1,219,220 |
| 2018-02-27 | $9.90 | $10.04 | $9.90 | $10.03 | $9.32 | 1,440,940 |
| 2018-02-26 | $9.69 | $9.93 | $9.68 | $9.90 | $9.20 | 1,190,800 |
| 2018-02-23 | $9.76 | $9.86 | $9.65 | $9.69 | $9.00 | 606,300 |
| 2018-02-22 | $9.80 | $9.93 | $9.70 | $9.80 | $9.10 | 648,590 |
| 2018-02-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.10 | 0 |
| 2018-02-20 | $9.79 | $9.79 | $9.79 | $9.79 | $9.10 | 0 |
| 2018-02-19 | $9.79 | $9.79 | $9.79 | $9.79 | $9.10 | 0 |
| 2018-02-16 | $9.79 | $9.79 | $9.79 | $9.79 | $9.10 | 0 |
| 2018-02-15 | $9.79 | $9.79 | $9.79 | $9.79 | $9.10 | 0 |
| 2018-02-14 | $9.83 | $9.85 | $9.71 | $9.79 | $9.10 | 605,910 |
| 2018-02-13 | $9.76 | $9.91 | $9.72 | $9.77 | $9.08 | 888,670 |
| 2018-02-12 | $9.56 | $9.92 | $9.51 | $9.80 | $9.10 | 1,399,260 |
| 2018-02-09 | $9.39 | $9.67 | $9.23 | $9.56 | $8.88 | 2,794,360 |
| 2018-02-08 | $9.11 | $9.78 | $9.11 | $9.59 | $8.91 | 2,638,290 |
| 2018-02-07 | $9.41 | $9.52 | $9.05 | $9.14 | $8.49 | 3,858,630 |
| 2018-02-06 | $9.51 | $9.60 | $9.25 | $9.27 | $8.61 | 1,872,920 |
| 2018-02-05 | $9.98 | $9.98 | $9.50 | $9.63 | $8.95 | 1,977,880 |
| 2018-02-02 | $9.86 | $10.09 | $9.49 | $10.00 | $9.29 | 2,342,280 |
| 2018-02-01 | $10.43 | $10.64 | $9.85 | $9.85 | $9.15 | 2,150,440 |
| 2018-01-31 | $11.47 | $11.47 | $10.43 | $10.43 | $9.69 | 3,551,380 |
| 2018-01-30 | $11.53 | $11.62 | $11.50 | $11.59 | $10.77 | 420,900 |
| 2018-01-29 | $11.76 | $11.76 | $11.53 | $11.53 | $10.71 | 739,000 |
| 2018-01-26 | $11.75 | $11.78 | $11.64 | $11.65 | $10.82 | 1,014,200 |
| 2018-01-25 | $11.75 | $11.88 | $11.68 | $11.79 | $10.95 | 1,141,300 |
| 2018-01-24 | $11.61 | $11.75 | $11.54 | $11.75 | $10.92 | 1,190,710 |
| 2018-01-23 | $11.77 | $11.80 | $11.63 | $11.64 | $10.81 | 712,110 |
| 2018-01-22 | $11.51 | $11.74 | $11.49 | $11.74 | $10.91 | 982,110 |
| 2018-01-19 | $11.67 | $11.76 | $11.52 | $11.52 | $10.70 | 693,720 |
| 2018-01-18 | $11.63 | $11.68 | $11.55 | $11.63 | $10.80 | 490,760 |
| 2018-01-17 | $11.53 | $11.67 | $11.46 | $11.59 | $10.77 | 612,800 |
| 2018-01-16 | $11.50 | $11.63 | $11.49 | $11.54 | $10.72 | 532,000 |
| 2018-01-15 | $11.90 | $11.97 | $11.38 | $11.54 | $10.72 | 1,199,990 |
| 2018-01-12 | $12.10 | $12.10 | $11.75 | $11.94 | $11.09 | 1,073,920 |
| 2018-01-11 | $12.00 | $12.16 | $11.95 | $12.10 | $11.24 | 953,840 |
| 2018-01-10 | $12.12 | $12.20 | $11.93 | $12.10 | $11.24 | 928,800 |
| 2018-01-09 | $12.00 | $12.25 | $11.95 | $12.15 | $11.29 | 1,624,770 |
| 2018-01-08 | $11.90 | $11.99 | $11.88 | $11.99 | $11.14 | 797,430 |
| 2018-01-05 | $11.92 | $12.03 | $11.86 | $11.90 | $11.06 | 526,500 |
| 2018-01-04 | $11.94 | $12.05 | $11.90 | $11.91 | $11.07 | 880,260 |
| 2018-01-03 | $11.86 | $11.97 | $11.84 | $11.94 | $11.09 | 904,100 |
| 2018-01-02 | $11.93 | $12.00 | $11.83 | $11.92 | $11.07 | 653,400 |
| 2018-01-01 | $11.93 | $11.93 | $11.93 | $11.93 | $11.08 | 0 |
| 2017-12-29 | $11.81 | $11.94 | $11.75 | $11.93 | $11.08 | 724,580 |
| 2017-12-28 | $11.87 | $11.91 | $11.72 | $11.83 | $10.99 | 1,284,390 |
| 2017-12-27 | $11.60 | $11.82 | $11.60 | $11.77 | $10.94 | 1,442,390 |
| 2017-12-26 | $11.35 | $11.64 | $11.31 | $11.58 | $10.76 | 795,220 |
| 2017-12-25 | $11.57 | $11.65 | $11.31 | $11.33 | $10.53 | 1,073,070 |
| 2017-12-22 | $11.56 | $11.75 | $11.56 | $11.57 | $10.75 | 695,040 |
| 2017-12-21 | $11.52 | $11.75 | $11.46 | $11.61 | $10.79 | 771,100 |
| 2017-12-20 | $11.85 | $11.85 | $11.51 | $11.52 | $10.70 | 1,167,900 |
| 2017-12-19 | $11.81 | $11.89 | $11.73 | $11.80 | $10.96 | 834,140 |
| 2017-12-18 | $11.93 | $11.97 | $11.78 | $11.78 | $10.94 | 1,021,910 |
| 2017-12-15 | $12.10 | $12.10 | $11.87 | $11.93 | $11.08 | 1,175,200 |
| 2017-12-14 | $12.13 | $12.13 | $11.80 | $12.07 | $11.21 | 1,545,060 |
| 2017-12-13 | $11.89 | $12.12 | $11.88 | $12.10 | $11.24 | 1,428,600 |
| 2017-12-12 | $12.03 | $12.06 | $11.92 | $11.92 | $11.07 | 888,050 |
| 2017-12-11 | $12.15 | $12.15 | $12.00 | $12.03 | $11.18 | 1,604,660 |
| 2017-12-08 | $11.63 | $12.18 | $11.63 | $12.18 | $11.32 | 2,775,870 |
| 2017-12-07 | $11.72 | $11.87 | $11.66 | $11.66 | $10.83 | 1,228,900 |
| 2017-12-06 | $11.45 | $11.72 | $11.38 | $11.72 | $10.89 | 1,059,280 |
| 2017-12-05 | $11.60 | $11.68 | $11.28 | $11.36 | $10.55 | 1,447,600 |
| 2017-12-04 | $11.50 | $11.80 | $11.45 | $11.60 | $10.78 | 1,095,800 |
| 2017-12-01 | $11.41 | $11.64 | $11.39 | $11.54 | $10.72 | 576,300 |
| 2017-11-30 | $11.44 | $11.52 | $11.41 | $11.41 | $10.60 | 418,400 |
| 2017-11-29 | $11.43 | $11.53 | $11.41 | $11.45 | $10.64 | 604,540 |
| 2017-11-28 | $11.32 | $11.52 | $11.32 | $11.50 | $10.68 | 568,600 |
| 2017-11-27 | $11.60 | $11.70 | $11.33 | $11.34 | $10.54 | 1,261,430 |
| 2017-11-24 | $11.79 | $11.83 | $11.59 | $11.63 | $10.80 | 1,361,700 |
| 2017-11-23 | $12.40 | $12.40 | $11.73 | $11.83 | $10.99 | 3,280,330 |
| 2017-11-22 | $11.65 | $12.60 | $11.44 | $12.29 | $11.42 | 2,219,700 |
| 2017-11-21 | $11.64 | $11.72 | $11.57 | $11.64 | $10.81 | 1,576,600 |
| 2017-11-20 | $11.70 | $11.71 | $11.40 | $11.64 | $10.81 | 1,127,520 |
| 2017-11-17 | $12.17 | $12.28 | $11.57 | $11.63 | $10.80 | 1,896,860 |
| 2017-11-16 | $12.12 | $12.34 | $12.05 | $12.20 | $11.33 | 1,396,100 |
| 2017-11-15 | $12.10 | $12.17 | $12.03 | $12.14 | $11.28 | 816,600 |
| 2017-11-14 | $12.23 | $12.23 | $12.03 | $12.06 | $11.20 | 1,157,200 |
| 2017-11-13 | $12.21 | $12.28 | $12.12 | $12.23 | $11.36 | 1,410,290 |
| 2017-11-10 | $12.02 | $12.29 | $12.00 | $12.23 | $11.36 | 2,089,600 |
| 2017-11-09 | $12.25 | $12.28 | $11.99 | $12.05 | $11.20 | 4,457,700 |
| 2017-11-08 | $12.16 | $12.32 | $12.08 | $12.24 | $11.37 | 2,199,800 |
| 2017-11-07 | $12.17 | $12.20 | $12.08 | $12.18 | $11.32 | 1,147,860 |
| 2017-11-06 | $12.24 | $12.27 | $12.09 | $12.14 | $11.28 | 2,300,800 |
| 2017-11-03 | $12.22 | $12.28 | $12.02 | $12.17 | $11.31 | 1,359,150 |
| 2017-11-02 | $12.53 | $12.55 | $12.00 | $12.14 | $11.28 | 1,564,270 |
| 2017-11-01 | $12.47 | $12.64 | $12.38 | $12.57 | $11.68 | 1,052,700 |
| 2017-10-31 | $12.31 | $12.47 | $12.28 | $12.45 | $11.57 | 1,278,200 |
| 2017-10-30 | $12.95 | $12.95 | $12.28 | $12.31 | $11.44 | 1,928,320 |
| 2017-10-27 | $12.99 | $13.10 | $12.89 | $12.92 | $12.00 | 1,075,670 |
| 2017-10-26 | $12.86 | $13.07 | $12.86 | $13.00 | $12.08 | 1,157,370 |
| 2017-10-25 | $12.70 | $12.93 | $12.65 | $12.85 | $11.94 | 1,260,630 |
| 2017-10-24 | $12.78 | $12.81 | $12.60 | $12.72 | $11.82 | 979,020 |
| 2017-10-23 | $12.66 | $12.81 | $12.60 | $12.80 | $11.89 | 1,964,680 |
| 2017-10-20 | $12.58 | $12.71 | $12.56 | $12.60 | $11.71 | 1,471,070 |
| 2017-10-19 | $12.72 | $12.85 | $12.56 | $12.58 | $11.69 | 1,343,100 |
| 2017-10-18 | $12.98 | $13.05 | $12.72 | $12.72 | $11.82 | 1,756,700 |
| 2017-10-17 | $13.06 | $13.11 | $12.91 | $12.99 | $12.07 | 1,012,610 |
| 2017-10-16 | $13.60 | $13.63 | $13.05 | $13.05 | $12.12 | 2,782,600 |
| 2017-10-13 | $13.70 | $13.78 | $13.56 | $13.60 | $12.64 | 3,057,770 |
| 2017-10-12 | $13.75 | $13.84 | $13.57 | $13.69 | $12.72 | 1,081,860 |
| 2017-10-11 | $14.05 | $14.05 | $13.73 | $13.81 | $12.83 | 2,032,120 |
| 2017-10-10 | $13.69 | $14.03 | $13.66 | $13.97 | $12.98 | 2,343,910 |
| 2017-10-09 | $13.62 | $13.78 | $13.60 | $13.76 | $12.78 | 1,163,690 |
| 2017-10-06 | $13.54 | $13.54 | $13.54 | $13.54 | $12.58 | 0 |
| 2017-10-05 | $13.54 | $13.54 | $13.54 | $13.54 | $12.58 | 0 |
| 2017-10-04 | $13.54 | $13.54 | $13.54 | $13.54 | $12.58 | 0 |
| 2017-10-03 | $13.54 | $13.54 | $13.54 | $13.54 | $12.58 | 0 |
| 2017-10-02 | $13.54 | $13.54 | $13.54 | $13.54 | $12.58 | 0 |
| 2017-09-29 | $13.58 | $13.59 | $13.49 | $13.54 | $12.58 | 515,200 |
| 2017-09-28 | $13.60 | $13.67 | $13.50 | $13.51 | $12.55 | 567,650 |
| 2017-09-27 | $13.55 | $13.67 | $13.48 | $13.67 | $12.70 | 567,390 |
| 2017-09-26 | $13.50 | $13.64 | $13.33 | $13.59 | $12.63 | 948,390 |
| 2017-09-25 | $13.65 | $13.80 | $13.50 | $13.50 | $12.54 | 826,010 |
| 2017-09-22 | $13.61 | $13.72 | $13.51 | $13.64 | $12.67 | 1,003,200 |
| 2017-09-21 | $13.85 | $14.04 | $13.60 | $13.63 | $12.66 | 1,689,070 |
| 2017-09-20 | $13.74 | $13.82 | $13.66 | $13.80 | $12.82 | 870,420 |
| 2017-09-19 | $13.90 | $13.90 | $13.67 | $13.73 | $12.76 | 911,630 |
| 2017-09-18 | $13.64 | $13.92 | $13.63 | $13.90 | $12.91 | 1,987,940 |
| 2017-09-15 | $13.60 | $13.79 | $13.51 | $13.70 | $12.73 | 916,300 |
| 2017-09-14 | $13.71 | $13.82 | $13.59 | $13.73 | $12.76 | 1,138,800 |
| 2017-09-13 | $13.57 | $13.87 | $13.56 | $13.70 | $12.73 | 1,653,600 |
| 2017-09-12 | $13.53 | $13.64 | $13.36 | $13.62 | $12.65 | 1,675,100 |
| 2017-09-11 | $13.39 | $13.57 | $13.30 | $13.57 | $12.61 | 1,080,550 |
| 2017-09-08 | $13.48 | $13.58 | $13.29 | $13.39 | $12.44 | 1,441,300 |
| 2017-09-07 | $13.45 | $13.70 | $13.38 | $13.47 | $12.51 | 1,562,500 |
| 2017-09-06 | $13.53 | $13.53 | $13.30 | $13.45 | $12.50 | 1,469,080 |
| 2017-09-05 | $13.54 | $13.61 | $13.46 | $13.53 | $12.57 | 1,544,200 |
| 2017-09-04 | $13.56 | $13.68 | $13.47 | $13.54 | $12.58 | 2,193,710 |
| 2017-09-01 | $13.75 | $13.75 | $13.50 | $13.60 | $12.64 | 1,125,710 |
| 2017-08-31 | $13.63 | $13.79 | $13.49 | $13.79 | $12.81 | 1,030,410 |
| 2017-08-30 | $13.58 | $13.67 | $13.49 | $13.56 | $12.60 | 1,056,780 |
| 2017-08-29 | $13.83 | $13.85 | $13.57 | $13.61 | $12.64 | 1,133,100 |
| 2017-08-28 | $13.84 | $13.98 | $13.73 | $13.78 | $12.80 | 1,444,480 |
| 2017-08-25 | $13.46 | $13.97 | $13.43 | $13.76 | $12.78 | 2,060,700 |
| 2017-08-24 | $13.48 | $13.75 | $13.40 | $13.42 | $12.47 | 1,082,700 |
| 2017-08-23 | $13.70 | $13.80 | $13.43 | $13.43 | $12.48 | 2,150,520 |
| 2017-08-22 | $13.75 | $13.98 | $13.58 | $13.76 | $12.78 | 2,096,830 |
| 2017-08-21 | $13.40 | $13.78 | $13.36 | $13.70 | $12.73 | 2,760,150 |
| 2017-08-18 | $13.45 | $13.45 | $13.30 | $13.43 | $12.48 | 1,466,030 |
| 2017-08-17 | $13.49 | $13.60 | $13.36 | $13.41 | $12.46 | 2,098,170 |
| 2017-08-16 | $13.10 | $13.63 | $13.02 | $13.48 | $12.52 | 4,288,760 |
| 2017-08-15 | $13.06 | $13.10 | $12.96 | $13.08 | $12.15 | 1,386,190 |
| 2017-08-14 | $12.77 | $13.09 | $12.67 | $13.05 | $12.12 | 2,753,340 |
| 2017-08-11 | $12.69 | $12.82 | $12.57 | $12.75 | $11.85 | 2,231,420 |
| 2017-08-10 | $12.78 | $12.87 | $12.50 | $12.80 | $11.89 | 2,374,000 |
| 2017-08-09 | $12.85 | $12.99 | $12.63 | $12.86 | $11.95 | 2,532,410 |
| 2017-08-08 | $12.49 | $12.92 | $12.33 | $12.88 | $11.97 | 5,122,100 |
| 2017-08-07 | $12.36 | $12.75 | $12.31 | $12.37 | $11.49 | 1,780,950 |
| 2017-08-04 | $12.43 | $12.49 | $12.31 | $12.34 | $11.46 | 1,618,330 |
| 2017-08-03 | $12.35 | $12.69 | $12.32 | $12.49 | $11.60 | 2,116,340 |
| 2017-08-02 | $12.59 | $12.63 | $12.29 | $12.32 | $11.45 | 1,910,450 |
| 2017-08-01 | $12.78 | $12.78 | $12.49 | $12.59 | $11.70 | 1,473,480 |
| 2017-07-31 | $12.48 | $12.77 | $12.37 | $12.70 | $11.80 | 2,419,000 |
| 2017-07-28 | $12.60 | $12.65 | $12.36 | $12.41 | $11.53 | 1,833,100 |
| 2017-07-27 | $12.05 | $12.68 | $12.03 | $12.58 | $11.69 | 2,946,020 |
| 2017-07-26 | $12.23 | $12.29 | $12.01 | $12.05 | $11.20 | 1,635,740 |
| 2017-07-25 | $12.32 | $12.41 | $12.21 | $12.26 | $11.39 | 813,520 |
| 2017-07-24 | $12.29 | $12.44 | $12.05 | $12.41 | $11.53 | 1,882,480 |
| 2017-07-21 | $12.22 | $12.45 | $12.22 | $12.29 | $11.42 | 1,454,420 |
| 2017-07-20 | $12.09 | $12.35 | $12.06 | $12.27 | $11.40 | 2,253,090 |
| 2017-07-19 | $12.14 | $12.14 | $11.91 | $12.09 | $11.23 | 2,104,440 |
| 2017-07-18 | $12.25 | $12.37 | $11.90 | $12.15 | $11.29 | 3,209,480 |
| 2017-07-17 | $13.53 | $13.58 | $12.20 | $12.20 | $11.33 | 3,505,760 |
| 2017-07-14 | $13.58 | $13.68 | $13.54 | $13.56 | $12.60 | 772,550 |
| 2017-07-13 | $13.74 | $13.75 | $13.56 | $13.59 | $12.63 | 1,261,960 |
| 2017-07-12 | $13.62 | $13.80 | $13.55 | $13.69 | $12.72 | 970,300 |
| 2017-07-11 | $13.73 | $13.81 | $13.60 | $13.60 | $12.64 | 1,628,450 |
| 2017-07-10 | $14.31 | $14.32 | $13.65 | $13.72 | $12.75 | 4,349,980 |
| 2017-07-07 | $14.23 | $14.32 | $14.22 | $14.31 | $13.29 | 618,610 |
| 2017-07-06 | $14.36 | $14.36 | $14.23 | $14.33 | $13.31 | 982,040 |
| 2017-07-05 | $14.27 | $14.37 | $14.23 | $14.33 | $13.31 | 1,025,440 |
| 2017-07-04 | $14.33 | $14.34 | $14.14 | $14.26 | $13.25 | 1,030,180 |
| 2017-07-03 | $14.24 | $14.33 | $14.20 | $14.33 | $13.31 | 705,570 |
| 2017-06-30 | $14.28 | $14.28 | $14.28 | $14.28 | $13.27 | 0 |
| 2017-06-29 | $14.28 | $14.28 | $14.28 | $14.28 | $13.27 | 0 |
| 2017-06-28 | $14.29 | $14.48 | $14.20 | $14.28 | $13.27 | 899,180 |
| 2017-06-27 | $14.37 | $14.45 | $14.19 | $14.24 | $13.23 | 1,184,980 |
| 2017-06-26 | $14.12 | $14.43 | $14.06 | $14.37 | $13.35 | 1,466,750 |
| 2017-06-23 | $14.17 | $14.17 | $13.93 | $14.08 | $13.08 | 994,210 |
| 2017-06-22 | $14.43 | $14.47 | $14.00 | $14.00 | $13.01 | 1,730,940 |
| 2017-06-21 | $14.47 | $14.58 | $14.36 | $14.42 | $13.40 | 1,071,640 |
| 2017-06-20 | $14.75 | $14.77 | $14.46 | $14.47 | $13.44 | 1,559,330 |
| 2017-06-19 | $14.48 | $14.72 | $14.42 | $14.71 | $13.67 | 1,408,400 |
| 2017-06-16 | $14.55 | $14.56 | $14.42 | $14.44 | $13.42 | 752,310 |
| 2017-06-15 | $14.50 | $14.70 | $14.46 | $14.53 | $13.50 | 1,917,660 |
| 2017-06-14 | $14.50 | $14.61 | $14.45 | $14.50 | $13.47 | 1,021,180 |
| 2017-06-13 | $14.44 | $14.60 | $14.39 | $14.52 | $13.49 | 899,950 |
| 2017-06-12 | $14.76 | $14.76 | $14.43 | $14.48 | $13.45 | 779,650 |
| 2017-06-09 | $14.65 | $14.94 | $14.47 | $14.68 | $13.64 | 1,893,580 |
| 2017-06-08 | $14.72 | $14.83 | $14.54 | $14.62 | $13.58 | 879,420 |
| 2017-06-07 | $14.61 | $14.85 | $14.53 | $14.78 | $13.73 | 1,802,480 |
| 2017-06-06 | $14.25 | $14.70 | $14.12 | $14.70 | $13.66 | 2,898,250 |
| 2017-06-05 | $14.18 | $14.39 | $14.08 | $14.11 | $13.11 | 649,910 |
| 2017-06-02 | $14.35 | $14.35 | $13.78 | $14.12 | $13.12 | 1,360,540 |
| 2017-06-01 | $14.18 | $14.38 | $14.18 | $14.27 | $13.26 | 1,326,700 |
| 2017-05-31 | $14.47 | $14.60 | $14.18 | $14.30 | $13.29 | 1,007,790 |
| 2017-05-30 | $14.35 | $14.35 | $14.35 | $14.35 | $13.33 | 0 |
| 2017-05-29 | $14.35 | $14.35 | $14.35 | $14.35 | $13.33 | 0 |
| 2017-05-26 | $14.19 | $14.47 | $14.14 | $14.35 | $13.33 | 1,800,370 |
| 2017-05-25 | $13.94 | $14.19 | $13.77 | $14.18 | $13.17 | 1,566,790 |
| 2017-05-24 | $13.62 | $14.11 | $13.50 | $14.05 | $12.92 | 1,974,320 |
| 2017-05-23 | $14.17 | $14.23 | $13.65 | $13.65 | $12.55 | 1,827,030 |
| 2017-05-22 | $14.22 | $14.52 | $14.11 | $14.14 | $13.00 | 1,541,090 |
| 2017-05-19 | $14.10 | $14.40 | $14.08 | $14.22 | $13.07 | 2,403,380 |
| 2017-05-18 | $14.10 | $14.16 | $13.93 | $13.99 | $12.86 | 1,113,860 |
| 2017-05-17 | $14.09 | $14.30 | $14.05 | $14.12 | $12.98 | 1,636,110 |
| 2017-05-16 | $13.90 | $14.18 | $13.47 | $14.16 | $13.02 | 3,221,690 |
| 2017-05-15 | $13.91 | $14.01 | $13.86 | $13.89 | $12.77 | 745,830 |
| 2017-05-12 | $14.10 | $14.10 | $13.77 | $13.90 | $12.78 | 973,310 |
| 2017-05-11 | $14.16 | $14.23 | $13.70 | $14.08 | $12.94 | 1,467,600 |
| 2017-05-10 | $14.32 | $14.45 | $14.19 | $14.20 | $13.05 | 1,067,830 |
| 2017-05-09 | $14.08 | $14.54 | $13.95 | $14.30 | $13.15 | 2,067,180 |
| 2017-05-08 | $14.10 | $14.20 | $13.88 | $14.01 | $12.88 | 1,772,120 |
| 2017-05-05 | $14.40 | $14.40 | $14.00 | $14.04 | $12.91 | 2,137,850 |
| 2017-05-04 | $14.78 | $14.78 | $14.32 | $14.44 | $13.28 | 2,349,250 |
| 2017-05-03 | $14.92 | $14.98 | $14.71 | $14.78 | $13.59 | 1,416,790 |
| 2017-05-02 | $15.00 | $15.12 | $14.88 | $14.91 | $13.71 | 1,080,600 |
| 2017-05-01 | $15.05 | $15.05 | $15.05 | $15.05 | $13.84 | 0 |
| 2017-04-28 | $14.84 | $15.09 | $14.80 | $15.05 | $13.84 | 1,669,910 |
| 2017-04-27 | $14.91 | $14.93 | $14.51 | $14.77 | $13.58 | 1,539,680 |
| 2017-04-26 | $14.77 | $14.93 | $14.50 | $14.91 | $13.71 | 2,382,670 |
| 2017-04-25 | $15.00 | $15.02 | $14.68 | $14.76 | $13.57 | 1,491,940 |
| 2017-04-24 | $15.52 | $15.52 | $14.71 | $14.98 | $13.77 | 3,115,570 |
| 2017-04-21 | $15.22 | $15.76 | $15.22 | $15.45 | $14.20 | 2,461,210 |
| 2017-04-20 | $15.42 | $15.45 | $15.08 | $15.20 | $13.97 | 2,245,760 |
| 2017-04-19 | $15.57 | $15.57 | $15.34 | $15.42 | $14.18 | 1,263,290 |
| 2017-04-18 | $15.39 | $15.79 | $15.39 | $15.57 | $14.31 | 2,136,800 |
| 2017-04-17 | $15.37 | $15.59 | $15.30 | $15.38 | $14.14 | 1,829,560 |
| 2017-04-14 | $15.73 | $15.79 | $15.35 | $15.37 | $14.13 | 1,584,280 |
| 2017-04-13 | $15.80 | $15.86 | $15.73 | $15.78 | $14.51 | 806,560 |
| 2017-04-12 | $15.93 | $15.93 | $15.71 | $15.73 | $14.46 | 1,371,780 |
| 2017-04-11 | $15.77 | $15.90 | $15.60 | $15.88 | $14.60 | 1,698,250 |
| 2017-04-10 | $15.90 | $15.90 | $15.69 | $15.71 | $14.44 | 1,683,630 |
| 2017-04-07 | $15.79 | $15.84 | $15.60 | $15.79 | $14.52 | 1,976,140 |
| 2017-04-06 | $15.98 | $15.98 | $15.69 | $15.80 | $14.53 | 2,924,140 |
| 2017-04-05 | $15.36 | $16.36 | $15.36 | $16.06 | $14.76 | 3,361,050 |
| 2017-04-04 | $15.34 | $15.34 | $15.34 | $15.34 | $14.10 | 0 |
| 2017-04-03 | $15.34 | $15.34 | $15.34 | $15.34 | $14.10 | 0 |
| 2017-03-31 | $15.25 | $15.42 | $15.22 | $15.34 | $14.10 | 1,585,150 |
| 2017-03-30 | $15.63 | $15.74 | $15.17 | $15.25 | $14.02 | 2,784,130 |
| 2017-03-29 | $16.09 | $16.09 | $15.50 | $15.67 | $14.41 | 1,583,450 |
| 2017-03-28 | $16.01 | $16.12 | $15.94 | $15.99 | $14.70 | 1,333,830 |
| 2017-03-27 | $15.90 | $16.05 | $15.86 | $15.99 | $14.70 | 1,423,430 |
| 2017-03-24 | $15.92 | $15.97 | $15.82 | $15.87 | $14.59 | 1,841,570 |
| 2017-03-23 | $15.83 | $16.05 | $15.81 | $15.91 | $14.63 | 2,437,430 |
| 2017-03-22 | $16.05 | $16.10 | $15.75 | $15.80 | $14.53 | 3,406,600 |
| 2017-03-21 | $16.18 | $16.24 | $16.05 | $16.09 | $14.79 | 1,941,690 |
| 2017-03-20 | $16.10 | $16.24 | $16.05 | $16.17 | $14.87 | 1,928,250 |
| 2017-03-17 | $16.28 | $16.38 | $16.10 | $16.12 | $14.82 | 2,735,300 |
| 2017-03-16 | $16.35 | $16.35 | $16.18 | $16.28 | $14.97 | 3,171,400 |
| 2017-03-15 | $16.20 | $16.32 | $16.13 | $16.23 | $14.92 | 1,568,490 |
| 2017-03-14 | $16.17 | $16.39 | $16.16 | $16.24 | $14.93 | 2,421,350 |
| 2017-03-13 | $16.12 | $16.17 | $15.92 | $16.17 | $14.87 | 1,883,110 |
| 2017-03-10 | $16.34 | $16.35 | $16.11 | $16.12 | $14.82 | 2,046,080 |
| 2017-03-09 | $16.22 | $16.35 | $16.16 | $16.32 | $15.00 | 2,239,600 |
| 2017-03-08 | $16.41 | $16.45 | $16.21 | $16.25 | $14.94 | 2,642,240 |
| 2017-03-07 | $16.38 | $16.40 | $16.22 | $16.38 | $15.06 | 2,741,160 |
| 2017-03-06 | $16.25 | $16.39 | $16.20 | $16.36 | $15.04 | 2,264,600 |
| 2017-03-03 | $16.14 | $16.27 | $16.05 | $16.19 | $14.88 | 1,805,290 |
| 2017-03-02 | $16.41 | $16.48 | $16.09 | $16.13 | $14.83 | 3,456,790 |
| 2017-03-01 | $16.46 | $16.49 | $16.38 | $16.41 | $15.09 | 2,816,810 |
| 2017-02-28 | $16.48 | $16.56 | $16.39 | $16.46 | $15.13 | 2,055,690 |
| 2017-02-27 | $16.70 | $16.74 | $16.41 | $16.45 | $15.12 | 2,952,440 |
| 2017-02-24 | $16.64 | $16.75 | $16.47 | $16.70 | $15.35 | 4,060,490 |
| 2017-02-23 | $16.69 | $16.70 | $16.46 | $16.64 | $15.30 | 3,950,450 |
| 2017-02-22 | $16.79 | $16.85 | $16.56 | $16.64 | $15.30 | 4,935,010 |
| 2017-02-21 | $16.60 | $16.87 | $16.50 | $16.82 | $15.46 | 6,290,690 |
| 2017-02-20 | $17.11 | $17.20 | $16.52 | $16.80 | $15.44 | 9,315,600 |
| 2017-02-17 | $16.46 | $16.80 | $16.42 | $16.53 | $15.20 | 5,743,380 |
| 2017-02-16 | $16.61 | $17.20 | $16.46 | $16.58 | $15.24 | 10,370,170 |
| 2017-02-15 | $16.32 | $16.42 | $16.15 | $16.21 | $14.90 | 2,382,910 |
| 2017-02-14 | $16.29 | $16.36 | $16.14 | $16.27 | $14.96 | 2,419,540 |
| 2017-02-13 | $16.27 | $16.31 | $16.13 | $16.25 | $14.94 | 2,663,430 |
| 2017-02-10 | $16.41 | $16.46 | $16.16 | $16.23 | $14.92 | 4,256,020 |
| 2017-02-09 | $16.20 | $16.47 | $16.19 | $16.42 | $15.10 | 3,192,600 |
| 2017-02-08 | $15.99 | $16.25 | $15.98 | $16.24 | $14.93 | 5,296,490 |
| 2017-02-07 | $16.00 | $16.26 | $15.89 | $15.99 | $14.70 | 4,013,240 |
| 2017-02-06 | $15.95 | $16.11 | $15.83 | $16.00 | $14.71 | 4,453,980 |
| 2017-02-03 | $16.05 | $16.07 | $15.83 | $15.90 | $14.62 | 1,727,200 |
| 2017-02-02 | $16.03 | $16.03 | $16.03 | $16.03 | $14.74 | 0 |
| 2017-02-01 | $16.03 | $16.03 | $16.03 | $16.03 | $14.74 | 0 |
| 2017-01-31 | $16.03 | $16.03 | $16.03 | $16.03 | $14.74 | 0 |
| 2017-01-30 | $16.03 | $16.03 | $16.03 | $16.03 | $14.74 | 0 |
| 2017-01-27 | $16.03 | $16.03 | $16.03 | $16.03 | $14.74 | 0 |
| 2017-01-26 | $16.08 | $16.10 | $15.91 | $16.03 | $14.74 | 1,606,590 |
| 2017-01-25 | $16.12 | $16.13 | $15.90 | $15.98 | $14.69 | 2,380,740 |
| 2017-01-24 | $17.20 | $17.20 | $15.92 | $16.06 | $14.76 | 6,505,860 |
| 2017-01-23 | $17.44 | $17.61 | $17.29 | $17.34 | $15.94 | 1,662,340 |
| 2017-01-20 | $16.55 | $17.57 | $16.53 | $17.43 | $16.02 | 2,567,460 |
| 2017-01-19 | $16.95 | $16.99 | $16.51 | $16.70 | $15.35 | 1,377,390 |
| 2017-01-18 | $16.64 | $17.17 | $16.64 | $16.92 | $15.56 | 1,755,210 |
| 2017-01-17 | $16.40 | $16.77 | $16.14 | $16.71 | $15.36 | 1,879,020 |
| 2017-01-16 | $16.80 | $16.85 | $16.01 | $16.30 | $14.99 | 2,356,480 |
| 2017-01-13 | $17.11 | $17.32 | $16.50 | $16.83 | $15.47 | 1,966,190 |
| 2017-01-12 | $17.38 | $17.49 | $17.16 | $17.28 | $15.89 | 1,876,970 |
| 2017-01-11 | $17.41 | $17.56 | $17.33 | $17.42 | $16.01 | 1,360,280 |
| 2017-01-10 | $17.45 | $17.57 | $17.36 | $17.45 | $16.04 | 1,288,300 |
| 2017-01-09 | $17.39 | $17.44 | $17.19 | $17.40 | $16.00 | 1,534,740 |
| 2017-01-06 | $17.59 | $17.59 | $17.20 | $17.30 | $15.90 | 2,096,540 |
| 2017-01-05 | $17.67 | $17.76 | $17.46 | $17.59 | $16.17 | 1,802,410 |
| 2017-01-04 | $17.38 | $17.75 | $17.22 | $17.66 | $16.24 | 1,969,770 |
| 2017-01-03 | $17.37 | $17.39 | $17.10 | $17.33 | $15.93 | 1,855,750 |
| 2017-01-02 | $17.19 | $17.19 | $17.19 | $17.19 | $15.80 | 0 |
| 2016-12-30 | $17.44 | $17.44 | $17.00 | $17.19 | $15.80 | 2,485,810 |
| 2016-12-29 | $17.32 | $17.45 | $17.17 | $17.28 | $15.89 | 1,010,970 |
| 2016-12-28 | $17.55 | $17.70 | $16.90 | $17.32 | $15.92 | 2,308,420 |
| 2016-12-27 | $17.65 | $17.76 | $17.51 | $17.53 | $16.12 | 1,122,600 |
| 2016-12-26 | $17.35 | $17.69 | $17.21 | $17.65 | $16.23 | 1,867,990 |
| 2016-12-23 | $17.81 | $17.89 | $17.39 | $17.40 | $16.00 | 1,268,040 |
| 2016-12-22 | $17.95 | $18.19 | $17.69 | $17.89 | $16.45 | 1,657,880 |
| 2016-12-21 | $17.48 | $18.15 | $17.48 | $17.99 | $16.54 | 3,366,120 |
| 2016-12-20 | $17.34 | $17.60 | $17.31 | $17.47 | $16.06 | 1,494,850 |
| 2016-12-19 | $17.36 | $17.58 | $17.22 | $17.34 | $15.94 | 2,096,180 |
| 2016-12-16 | $17.49 | $17.59 | $17.39 | $17.42 | $16.01 | 1,368,870 |
| 2016-12-15 | $16.99 | $17.81 | $16.92 | $17.42 | $16.01 | 2,802,310 |
| 2016-12-14 | $17.29 | $17.48 | $16.90 | $17.03 | $15.66 | 1,543,660 |
| 2016-12-13 | $17.40 | $17.68 | $16.99 | $17.33 | $15.93 | 2,886,500 |
| 2016-12-12 | $18.30 | $18.34 | $17.47 | $17.47 | $16.06 | 3,809,520 |
| 2016-12-09 | $18.21 | $18.40 | $18.20 | $18.27 | $16.80 | 1,871,530 |
| 2016-12-08 | $18.35 | $18.43 | $18.18 | $18.29 | $16.81 | 1,590,040 |
| 2016-12-07 | $18.12 | $18.37 | $18.11 | $18.35 | $16.87 | 1,040,790 |
| 2016-12-06 | $18.31 | $18.43 | $18.05 | $18.10 | $16.64 | 2,124,930 |
| 2016-12-05 | $17.99 | $18.37 | $17.81 | $18.25 | $16.78 | 1,687,630 |
| 2016-12-02 | $18.38 | $18.38 | $18.01 | $18.10 | $16.64 | 2,922,090 |
| 2016-12-01 | $18.43 | $18.67 | $18.15 | $18.26 | $16.79 | 3,303,090 |
| 2016-11-30 | $18.38 | $18.48 | $18.16 | $18.45 | $16.96 | 3,745,260 |
| 2016-11-29 | $18.50 | $18.56 | $18.20 | $18.27 | $16.80 | 2,466,600 |
| 2016-11-28 | $18.74 | $18.76 | $18.39 | $18.41 | $16.92 | 2,600,610 |
| 2016-11-25 | $18.63 | $18.80 | $18.43 | $18.63 | $17.13 | 2,525,680 |
| 2016-11-24 | $19.09 | $19.09 | $18.54 | $18.62 | $17.12 | 3,356,100 |
| 2016-11-23 | $19.65 | $19.75 | $18.95 | $19.11 | $17.57 | 5,430,700 |
| 2016-11-22 | $19.78 | $19.87 | $19.48 | $19.68 | $18.09 | 3,861,380 |
| 2016-11-21 | $19.10 | $21.09 | $18.90 | $19.90 | $18.29 | 8,589,950 |
| 2016-11-18 | $19.06 | $19.22 | $18.88 | $19.17 | $17.62 | 1,948,380 |
| 2016-11-17 | $19.33 | $19.39 | $18.96 | $18.96 | $17.43 | 1,982,800 |
| 2016-11-16 | $19.28 | $19.45 | $19.23 | $19.38 | $17.82 | 2,690,080 |
| 2016-11-15 | $18.88 | $19.32 | $18.81 | $19.30 | $17.74 | 3,242,290 |
| 2016-11-14 | $19.10 | $19.22 | $18.65 | $18.88 | $17.36 | 4,777,020 |
| 2016-11-11 | $19.06 | $19.15 | $18.90 | $19.07 | $17.53 | 3,973,560 |
| 2016-11-10 | $19.31 | $19.44 | $18.95 | $19.09 | $17.55 | 4,279,990 |
| 2016-11-09 | $19.27 | $19.45 | $18.83 | $19.28 | $17.72 | 2,667,370 |
| 2016-11-08 | $19.07 | $19.39 | $19.01 | $19.22 | $17.67 | 2,453,090 |
| 2016-11-07 | $19.00 | $19.38 | $18.90 | $19.00 | $17.47 | 3,087,180 |
| 2016-11-04 | $19.95 | $19.95 | $18.88 | $19.00 | $17.47 | 5,898,640 |
| 2016-11-03 | $20.11 | $20.27 | $19.80 | $19.90 | $18.29 | 3,299,250 |
| 2016-11-02 | $20.29 | $20.60 | $20.12 | $20.21 | $18.58 | 3,719,850 |
| 2016-11-01 | $19.55 | $20.36 | $19.55 | $20.26 | $18.63 | 5,929,600 |
| 2016-10-31 | $19.75 | $19.88 | $19.45 | $19.60 | $18.02 | 0 |
| 2016-10-28 | $19.68 | $19.95 | $19.45 | $19.92 | $18.31 | 2,413,930 |
| 2016-10-27 | $20.00 | $20.16 | $19.43 | $19.61 | $18.03 | 2,496,020 |
| 2016-10-26 | $19.99 | $20.28 | $19.83 | $20.15 | $18.52 | 2,195,470 |
| 2016-10-25 | $20.33 | $20.44 | $19.75 | $19.99 | $18.38 | 3,459,090 |
| 2016-10-24 | $20.12 | $20.62 | $19.81 | $20.33 | $18.69 | 2,589,280 |
| 2016-10-21 | $20.43 | $20.45 | $19.71 | $20.36 | $18.72 | 3,022,910 |
| 2016-10-20 | $20.88 | $20.94 | $20.26 | $20.28 | $18.64 | 2,576,200 |
| 2016-10-19 | $20.40 | $21.27 | $20.37 | $20.88 | $19.20 | 4,058,950 |
| 2016-10-18 | $20.31 | $20.59 | $20.23 | $20.40 | $18.75 | 2,903,100 |
| 2016-10-17 | $20.65 | $20.66 | $20.00 | $20.40 | $18.75 | 3,252,850 |
| 2016-10-14 | $20.73 | $20.79 | $20.09 | $20.45 | $18.80 | 4,450,290 |
| 2016-10-13 | $20.95 | $21.15 | $20.42 | $20.70 | $19.03 | 4,373,220 |
| 2016-10-12 | $20.61 | $21.10 | $20.53 | $20.90 | $19.21 | 2,998,450 |
| 2016-10-11 | $19.70 | $20.83 | $19.48 | $20.78 | $19.10 | 7,202,490 |
| 2016-10-10 | $19.86 | $20.28 | $19.25 | $19.80 | $18.20 | 4,437,770 |
| 2016-10-07 | $19.85 | $19.85 | $19.85 | $19.85 | $18.25 | 0 |
| 2016-10-06 | $19.85 | $19.85 | $19.85 | $19.85 | $18.25 | 0 |
| 2016-10-05 | $19.85 | $19.85 | $19.85 | $19.85 | $18.25 | 0 |
| 2016-10-04 | $19.85 | $19.85 | $19.85 | $19.85 | $18.25 | 0 |
| 2016-10-03 | $19.85 | $19.85 | $19.85 | $19.85 | $18.25 | 0 |
| 2016-09-30 | $19.80 | $19.95 | $19.61 | $19.85 | $18.25 | 2,520,500 |
| 2016-09-29 | $19.45 | $20.18 | $19.22 | $19.95 | $18.34 | 4,934,560 |
| 2016-09-28 | $19.41 | $20.39 | $19.19 | $19.25 | $17.70 | 6,065,790 |
| 2016-09-27 | $18.90 | $19.77 | $18.90 | $19.59 | $18.01 | 7,552,290 |
| 2016-09-26 | $19.10 | $20.20 | $18.64 | $18.81 | $17.29 | 8,444,990 |
| 2016-09-23 | $19.00 | $19.84 | $18.92 | $19.20 | $17.65 | 13,520,270 |
| 2016-09-22 | $17.82 | $18.93 | $17.75 | $18.92 | $17.39 | 9,130,180 |
| 2016-09-21 | $17.99 | $18.09 | $17.66 | $17.67 | $16.24 | 2,005,690 |
| 2016-09-20 | $18.06 | $18.18 | $17.82 | $17.99 | $16.54 | 3,122,640 |
| 2016-09-19 | $18.10 | $18.62 | $18.05 | $18.13 | $16.67 | 4,179,100 |
| 2016-09-16 | $18.18 | $18.18 | $18.18 | $18.18 | $16.71 | 0 |
| 2016-09-15 | $18.18 | $18.18 | $18.18 | $18.18 | $16.71 | 0 |
| 2016-09-14 | $17.64 | $18.39 | $17.60 | $18.18 | $16.71 | 4,994,240 |
| 2016-09-13 | $17.77 | $17.82 | $17.48 | $17.63 | $16.21 | 1,737,980 |
| 2016-09-12 | $17.52 | $17.91 | $17.25 | $17.80 | $16.36 | 5,386,580 |
| 2016-09-09 | $18.26 | $18.42 | $17.80 | $17.82 | $16.38 | 3,643,450 |
| 2016-09-08 | $18.24 | $18.62 | $18.20 | $18.26 | $16.79 | 2,783,170 |
| 2016-09-07 | $18.88 | $18.98 | $18.25 | $18.34 | $16.86 | 3,973,890 |
| 2016-09-06 | $18.57 | $19.00 | $18.24 | $18.87 | $17.35 | 4,523,700 |
| 2016-09-05 | $18.31 | $18.79 | $18.27 | $18.51 | $17.02 | 5,817,440 |
| 2016-09-02 | $17.42 | $18.59 | $17.42 | $18.32 | $16.84 | 6,996,360 |
| 2016-09-01 | $18.12 | $18.20 | $17.37 | $17.55 | $16.13 | 3,952,930 |
| 2016-08-31 | $17.98 | $18.28 | $17.70 | $18.12 | $16.66 | 3,038,130 |
| 2016-08-30 | $17.80 | $17.97 | $17.52 | $17.86 | $16.42 | 3,223,440 |
| 2016-08-29 | $17.34 | $18.19 | $17.34 | $17.80 | $16.36 | 6,199,010 |
| 2016-08-26 | $17.52 | $18.00 | $17.27 | $17.35 | $15.95 | 4,851,170 |
| 2016-08-25 | $17.01 | $17.60 | $16.81 | $17.50 | $16.09 | 5,089,630 |
| 2016-08-24 | $16.71 | $17.15 | $16.66 | $17.10 | $15.72 | 3,305,260 |
| 2016-08-23 | $16.87 | $17.15 | $16.60 | $16.68 | $15.33 | 2,264,840 |
| 2016-08-22 | $16.99 | $17.23 | $16.59 | $16.85 | $15.49 | 2,643,010 |
| 2016-08-19 | $16.86 | $17.36 | $16.86 | $17.18 | $15.79 | 3,874,640 |
| 2016-08-18 | $17.00 | $17.03 | $16.76 | $16.93 | $15.56 | 2,696,110 |
| 2016-08-17 | $17.04 | $17.10 | $16.76 | $16.97 | $15.60 | 3,599,350 |
| 2016-08-16 | $16.73 | $17.19 | $16.73 | $17.10 | $15.72 | 3,376,450 |
| 2016-08-15 | $16.20 | $16.75 | $16.15 | $16.71 | $15.36 | 3,667,580 |
| 2016-08-12 | $15.94 | $16.28 | $15.86 | $16.24 | $14.93 | 2,937,340 |
| 2016-08-11 | $16.42 | $16.42 | $15.95 | $16.01 | $14.72 | 3,811,200 |
| 2016-08-10 | $16.64 | $16.70 | $16.38 | $16.42 | $15.10 | 2,295,000 |
| 2016-08-09 | $16.54 | $16.75 | $16.50 | $16.62 | $15.28 | 2,948,950 |
| 2016-08-08 | $16.35 | $16.53 | $16.04 | $16.52 | $15.19 | 1,490,240 |
| 2016-08-05 | $16.57 | $16.64 | $16.30 | $16.35 | $15.03 | 1,966,890 |
| 2016-08-04 | $16.28 | $16.66 | $16.27 | $16.51 | $15.18 | 2,042,100 |
| 2016-08-03 | $16.80 | $16.85 | $16.17 | $16.34 | $15.02 | 4,264,890 |
| 2016-08-02 | $16.74 | $16.78 | $16.54 | $16.68 | $15.33 | 1,824,900 |
| 2016-08-01 | $17.47 | $17.47 | $16.28 | $16.66 | $15.32 | 5,797,450 |
| 2016-07-29 | $17.80 | $17.85 | $17.04 | $17.37 | $15.97 | 3,648,160 |
| 2016-07-28 | $17.56 | $17.95 | $16.31 | $17.86 | $16.42 | 7,706,670 |
| 2016-07-27 | $17.60 | $18.43 | $17.10 | $17.87 | $16.43 | 11,023,070 |
| 2016-07-26 | $17.55 | $17.64 | $17.35 | $17.50 | $16.09 | 2,439,180 |
| 2016-07-25 | $17.69 | $17.76 | $17.16 | $17.37 | $15.97 | 2,166,900 |
| 2016-07-22 | $17.63 | $17.78 | $17.41 | $17.68 | $16.25 | 2,364,320 |
| 2016-07-21 | $18.05 | $18.18 | $17.52 | $17.68 | $16.25 | 3,620,040 |
| 2016-07-20 | $17.92 | $18.19 | $17.80 | $18.13 | $16.67 | 1,861,990 |
| 2016-07-19 | $17.78 | $18.00 | $17.50 | $17.86 | $16.42 | 2,522,620 |
| 2016-07-18 | $17.90 | $18.29 | $17.68 | $17.83 | $16.39 | 2,650,190 |
| 2016-07-15 | $18.37 | $18.37 | $17.86 | $17.90 | $16.46 | 2,252,550 |
| 2016-07-14 | $18.58 | $18.81 | $18.03 | $18.19 | $16.72 | 2,399,510 |
| 2016-07-13 | $18.25 | $19.55 | $18.18 | $18.75 | $17.24 | 4,850,340 |
| 2016-07-12 | $18.15 | $18.27 | $17.78 | $18.23 | $16.76 | 4,555,380 |
| 2016-07-11 | $18.61 | $18.99 | $17.96 | $18.31 | $16.83 | 5,395,840 |
| 2016-07-08 | $18.20 | $19.06 | $17.75 | $18.53 | $17.04 | 5,656,220 |
| 2016-07-07 | $18.30 | $18.42 | $17.87 | $18.21 | $16.74 | 6,155,680 |
| 2016-07-06 | $17.35 | $18.38 | $17.34 | $18.36 | $16.88 | 9,375,800 |
| 2016-07-05 | $16.33 | $17.75 | $16.22 | $17.38 | $15.98 | 7,949,800 |
| 2016-07-04 | $15.96 | $16.49 | $15.87 | $16.40 | $15.08 | 2,390,500 |
| 2016-07-01 | $16.05 | $16.29 | $15.91 | $16.08 | $14.78 | 2,161,600 |
| 2016-06-30 | $16.05 | $16.15 | $15.86 | $16.05 | $14.76 | 2,038,180 |
| 2016-06-29 | $15.91 | $16.09 | $15.50 | $16.05 | $14.76 | 2,731,130 |
| 2016-06-28 | $15.45 | $16.07 | $15.43 | $15.97 | $14.68 | 5,071,250 |
| 2016-06-27 | $15.11 | $15.60 | $15.00 | $15.57 | $14.31 | 3,054,140 |
| 2016-06-24 | $15.47 | $15.56 | $14.80 | $15.18 | $13.96 | 1,947,860 |
| 2016-06-23 | $15.32 | $15.57 | $15.22 | $15.41 | $14.17 | 1,754,420 |
| 2016-06-22 | $15.15 | $15.59 | $15.15 | $15.49 | $14.24 | 2,091,010 |
| 2016-06-21 | $15.50 | $15.64 | $15.09 | $15.15 | $13.93 | 2,174,880 |
| 2016-06-20 | $15.08 | $15.53 | $14.82 | $15.40 | $14.16 | 2,605,330 |
| 2016-06-17 | $14.98 | $15.29 | $14.85 | $15.08 | $13.86 | 1,620,890 |
| 2016-06-16 | $15.00 | $15.12 | $14.76 | $14.91 | $13.71 | 2,001,620 |
| 2016-06-15 | $14.53 | $15.18 | $14.39 | $15.07 | $13.85 | 2,738,520 |
| 2016-06-14 | $14.90 | $15.14 | $14.50 | $14.60 | $13.42 | 3,315,780 |
| 2016-06-13 | $15.40 | $15.63 | $14.90 | $14.90 | $13.70 | 1,928,360 |
| 2016-06-10 | $15.85 | $15.85 | $15.85 | $15.85 | $14.57 | 0 |
| 2016-06-09 | $15.85 | $15.85 | $15.85 | $15.85 | $14.57 | 0 |
| 2016-06-08 | $15.79 | $15.95 | $15.33 | $15.85 | $14.57 | 1,846,180 |
| 2016-06-07 | $15.91 | $15.91 | $15.59 | $15.80 | $14.53 | 2,216,110 |
| 2016-06-06 | $16.10 | $16.31 | $15.71 | $15.95 | $14.66 | 2,253,800 |
| 2016-06-03 | $15.87 | $16.25 | $15.71 | $16.08 | $14.78 | 3,211,090 |
| 2016-06-02 | $15.82 | $16.07 | $15.66 | $15.88 | $14.60 | 2,909,950 |
| 2016-06-01 | $15.59 | $16.14 | $15.53 | $15.95 | $14.66 | 4,113,680 |
| 2016-05-31 | $15.00 | $15.63 | $15.00 | $15.59 | $14.33 | 4,379,690 |
| 2016-05-30 | $15.24 | $15.25 | $14.93 | $15.01 | $13.80 | 1,740,350 |
| 2016-05-27 | $15.20 | $15.37 | $15.01 | $15.16 | $13.94 | 2,319,520 |
| 2016-05-26 | $15.08 | $15.28 | $14.65 | $15.20 | $13.97 | 2,080,890 |
| 2016-05-25 | $15.46 | $15.67 | $14.85 | $15.04 | $13.83 | 2,081,970 |
| 2016-05-24 | $15.73 | $15.79 | $15.16 | $15.34 | $14.10 | 2,212,240 |
| 2016-05-23 | $15.92 | $15.97 | $15.68 | $15.90 | $14.48 | 1,679,400 |
| 2016-05-20 | $15.48 | $15.92 | $15.27 | $15.89 | $14.47 | 2,343,510 |
| 2016-05-19 | $15.10 | $15.60 | $15.00 | $15.40 | $14.02 | 3,438,950 |
| 2016-05-18 | $15.73 | $15.73 | $14.93 | $14.96 | $13.62 | 1,710,370 |
| 2016-05-17 | $15.87 | $15.87 | $15.45 | $15.66 | $14.26 | 1,486,960 |
| 2016-05-16 | $15.42 | $15.79 | $15.33 | $15.77 | $14.36 | 2,331,330 |
| 2016-05-13 | $15.15 | $15.78 | $15.15 | $15.58 | $14.18 | 1,972,950 |
| 2016-05-12 | $15.42 | $15.50 | $15.01 | $15.50 | $14.11 | 1,761,100 |
| 2016-05-11 | $15.60 | $15.82 | $15.45 | $15.60 | $14.20 | 1,939,850 |
| 2016-05-10 | $15.45 | $15.84 | $15.45 | $15.62 | $14.22 | 1,351,560 |
| 2016-05-09 | $15.86 | $15.98 | $15.20 | $15.49 | $14.10 | 3,227,860 |
| 2016-05-06 | $16.74 | $16.92 | $15.80 | $15.92 | $14.49 | 4,528,220 |
| 2016-05-05 | $16.90 | $17.17 | $16.69 | $16.87 | $15.36 | 6,790,440 |
| 2016-05-04 | $16.65 | $17.50 | $16.57 | $17.37 | $15.81 | 7,890,260 |
| 2016-05-03 | $16.30 | $16.89 | $16.16 | $16.87 | $15.36 | 3,758,890 |
| 2016-05-02 | $16.35 | $16.35 | $16.35 | $16.35 | $14.89 | 0 |
| 2016-04-29 | $16.18 | $16.44 | $16.08 | $16.35 | $14.89 | 1,371,530 |
| 2016-04-28 | $16.23 | $16.49 | $16.03 | $16.36 | $14.89 | 1,892,780 |
| 2016-04-27 | $16.45 | $16.67 | $16.30 | $16.38 | $14.91 | 2,730,200 |
| 2016-04-26 | $15.77 | $16.59 | $15.60 | $16.50 | $15.02 | 3,918,530 |
| 2016-04-25 | $15.40 | $15.93 | $15.09 | $15.79 | $14.38 | 3,763,440 |
| 2016-04-22 | $15.09 | $15.54 | $15.00 | $15.50 | $14.11 | 2,715,710 |
| 2016-04-21 | $15.50 | $15.60 | $15.05 | $15.09 | $13.74 | 3,219,420 |
| 2016-04-20 | $16.56 | $16.79 | $14.90 | $15.37 | $13.99 | 6,619,600 |
| 2016-04-19 | $16.61 | $16.80 | $16.50 | $16.56 | $15.08 | 2,730,670 |
| 2016-04-18 | $16.91 | $17.07 | $16.36 | $16.57 | $15.09 | 3,980,860 |
| 2016-04-15 | $17.46 | $17.56 | $17.00 | $17.13 | $15.60 | 4,106,140 |
| 2016-04-14 | $17.50 | $17.69 | $17.18 | $17.44 | $15.88 | 2,890,300 |
| 2016-04-13 | $17.15 | $17.95 | $17.04 | $17.40 | $15.84 | 6,227,230 |
| 2016-04-12 | $17.50 | $17.51 | $16.78 | $17.02 | $15.50 | 3,434,420 |
| 2016-04-11 | $17.14 | $17.78 | $16.81 | $17.58 | $16.01 | 7,119,160 |
| 2016-04-08 | $16.42 | $16.97 | $16.42 | $16.95 | $15.43 | 3,053,300 |
| 2016-04-07 | $17.06 | $17.34 | $16.70 | $16.70 | $15.20 | 4,225,680 |
| 2016-04-06 | $16.89 | $17.20 | $16.60 | $17.06 | $15.53 | 4,467,980 |
| 2016-04-05 | $16.30 | $16.98 | $16.07 | $16.90 | $15.39 | 5,633,470 |
| 2016-04-04 | $16.32 | $16.32 | $16.32 | $16.32 | $14.86 | 0 |
| 2016-04-01 | $16.19 | $16.39 | $15.77 | $16.32 | $14.86 | 4,035,240 |
| 2016-03-31 | $16.60 | $16.97 | $16.27 | $16.35 | $14.89 | 6,299,130 |
| 2016-03-30 | $16.28 | $16.52 | $15.98 | $16.51 | $15.03 | 3,888,480 |
| 2016-03-29 | $16.28 | $16.39 | $15.50 | $16.10 | $14.66 | 3,630,560 |
| 2016-03-28 | $16.81 | $16.99 | $16.16 | $16.40 | $14.93 | 3,787,790 |
| 2016-03-25 | $16.53 | $16.73 | $16.38 | $16.68 | $15.19 | 3,203,520 |
| 2016-03-24 | $16.56 | $16.64 | $16.16 | $16.55 | $15.07 | 4,660,120 |
| 2016-03-23 | $16.70 | $16.76 | $16.33 | $16.65 | $15.16 | 5,587,640 |
| 2016-03-22 | $16.93 | $17.00 | $16.49 | $16.77 | $15.27 | 7,250,860 |
| 2016-03-21 | $17.01 | $17.48 | $16.58 | $17.20 | $15.66 | 7,168,700 |
| 2016-03-18 | $16.11 | $16.94 | $15.98 | $16.75 | $15.25 | 6,947,760 |
| 2016-03-17 | $15.72 | $16.35 | $15.72 | $16.18 | $14.73 | 3,852,320 |
| 2016-03-16 | $16.07 | $16.18 | $15.22 | $15.72 | $14.31 | 3,489,950 |
| 2016-03-15 | $15.65 | $16.08 | $15.45 | $15.68 | $14.28 | 4,067,950 |
| 2016-03-14 | $15.03 | $16.15 | $14.93 | $15.46 | $14.08 | 4,834,470 |
| 2016-03-11 | $14.44 | $15.00 | $14.34 | $14.87 | $13.54 | 2,749,180 |
| 2016-03-10 | $14.78 | $15.16 | $14.52 | $14.57 | $13.27 | 2,966,470 |
| 2016-03-09 | $14.80 | $15.12 | $14.61 | $14.79 | $13.47 | 2,607,850 |
| 2016-03-08 | $15.17 | $15.25 | $14.50 | $15.14 | $13.78 | 4,403,810 |
| 2016-03-07 | $14.50 | $15.35 | $14.50 | $15.20 | $13.84 | 7,227,990 |
| 2016-03-04 | $15.01 | $15.10 | $14.06 | $14.32 | $13.04 | 5,036,750 |
| 2016-03-03 | $14.45 | $15.35 | $14.31 | $15.14 | $13.78 | 10,225,380 |
| 2016-03-02 | $13.58 | $14.64 | $13.58 | $14.49 | $13.19 | 10,236,880 |
| 2016-03-01 | $14.00 | $14.30 | $12.89 | $14.04 | $12.78 | 7,324,560 |
| 2016-02-29 | $15.15 | $15.62 | $14.31 | $14.31 | $13.03 | 6,123,680 |
| 2016-02-26 | $16.60 | $16.95 | $14.85 | $15.90 | $14.48 | 11,094,330 |
| 2016-02-25 | $16.09 | $16.80 | $15.80 | $16.18 | $14.73 | 14,433,420 |
| 2016-02-24 | $16.00 | $16.24 | $15.50 | $15.94 | $14.51 | 4,868,800 |
| 2016-02-23 | $16.47 | $16.56 | $16.02 | $16.22 | $14.77 | 3,671,600 |
| 2016-02-22 | $16.68 | $16.70 | $16.36 | $16.56 | $15.08 | 3,944,980 |
| 2016-02-19 | $16.11 | $16.49 | $16.11 | $16.38 | $14.91 | 2,807,430 |
| 2016-02-18 | $16.76 | $16.86 | $15.98 | $16.30 | $14.84 | 5,103,340 |
| 2016-02-17 | $16.85 | $16.90 | $16.14 | $16.67 | $15.18 | 5,158,510 |
| 2016-02-16 | $16.00 | $16.97 | $16.00 | $16.85 | $15.34 | 4,199,590 |
| 2016-02-15 | $14.50 | $15.89 | $14.50 | $15.71 | $14.30 | 3,265,950 |
| 2016-02-12 | $15.50 | $15.50 | $15.50 | $15.50 | $14.11 | 0 |
| 2016-02-11 | $15.50 | $15.50 | $15.50 | $15.50 | $14.11 | 0 |
| 2016-02-10 | $15.50 | $15.50 | $15.50 | $15.50 | $14.11 | 0 |
| 2016-02-09 | $15.50 | $15.50 | $15.50 | $15.50 | $14.11 | 0 |
| 2016-02-08 | $15.50 | $15.50 | $15.50 | $15.50 | $14.11 | 0 |
| 2016-02-05 | $15.94 | $16.29 | $15.30 | $15.50 | $14.11 | 2,558,470 |
| 2016-02-04 | $15.56 | $16.10 | $15.38 | $15.78 | $14.37 | 3,238,880 |
| 2016-02-03 | $15.20 | $15.50 | $14.82 | $15.36 | $13.98 | 2,233,200 |
| 2016-02-02 | $14.89 | $15.68 | $14.77 | $15.35 | $13.98 | 4,020,040 |
| 2016-02-01 | $15.00 | $15.28 | $14.36 | $14.79 | $13.47 | 2,768,950 |
| 2016-01-29 | $14.20 | $15.24 | $13.88 | $14.93 | $13.59 | 3,913,230 |
| 2016-01-28 | $15.35 | $15.70 | $14.00 | $14.20 | $12.93 | 5,062,370 |
| 2016-01-27 | $16.13 | $16.39 | $14.52 | $15.56 | $14.17 | 6,117,490 |
| 2016-01-26 | $17.15 | $17.58 | $15.97 | $16.13 | $14.69 | 6,452,680 |
| 2016-01-25 | $16.40 | $17.09 | $16.15 | $16.76 | $15.26 | 4,322,010 |
| 2016-01-22 | $15.68 | $16.15 | $15.51 | $16.15 | $14.70 | 4,640,490 |
| 2016-01-21 | $16.16 | $16.67 | $15.32 | $15.40 | $14.02 | 3,466,280 |
| 2016-01-20 | $16.59 | $16.84 | $16.10 | $16.37 | $14.90 | 2,829,130 |
| 2016-01-19 | $15.71 | $17.05 | $15.39 | $16.76 | $15.26 | 3,887,050 |
| 2016-01-18 | $15.42 | $16.08 | $15.00 | $15.62 | $14.22 | 2,945,990 |
| 2016-01-15 | $16.06 | $16.44 | $15.30 | $15.39 | $14.01 | 2,577,120 |
| 2016-01-14 | $15.12 | $16.79 | $14.45 | $16.48 | $15.00 | 5,545,150 |
| 2016-01-13 | $17.20 | $17.35 | $15.50 | $15.59 | $14.19 | 3,589,640 |
| 2016-01-12 | $16.45 | $17.56 | $16.30 | $17.20 | $15.66 | 4,222,030 |
| 2016-01-11 | $16.50 | $17.78 | $16.08 | $16.34 | $14.88 | 3,794,740 |
| 2016-01-08 | $16.50 | $17.68 | $15.40 | $17.23 | $15.69 | 6,725,930 |
| 2016-01-07 | $17.92 | $17.92 | $16.12 | $16.12 | $14.68 | 1,842,200 |
| 2016-01-06 | $16.60 | $17.91 | $16.60 | $17.91 | $16.31 | 12,087,480 |
| 2016-01-05 | $16.70 | $17.76 | $16.28 | $16.28 | $14.82 | 8,604,600 |
| 2016-01-04 | $19.88 | $20.08 | $18.09 | $18.09 | $16.47 | 3,433,780 |
| 2016-01-01 | $20.10 | $20.10 | $20.10 | $20.10 | $18.30 | 0 |
| 2015-12-31 | $20.40 | $20.42 | $19.68 | $20.10 | $18.30 | 3,875,160 |
| 2015-12-30 | $19.99 | $20.40 | $19.93 | $20.24 | $18.43 | 2,994,230 |
| 2015-12-29 | $20.08 | $20.09 | $19.60 | $19.98 | $18.19 | 1,885,450 |
| 2015-12-28 | $20.48 | $20.71 | $19.83 | $20.10 | $18.30 | 3,653,040 |
| 2015-12-25 | $19.48 | $20.77 | $19.23 | $20.44 | $18.61 | 4,880,470 |
| 2015-12-24 | $19.91 | $20.06 | $18.77 | $19.45 | $17.71 | 4,653,830 |
| 2015-12-23 | $20.61 | $20.88 | $20.00 | $20.00 | $18.21 | 2,997,670 |
| 2015-12-22 | $20.90 | $20.95 | $20.30 | $20.61 | $18.76 | 3,001,150 |
| 2015-12-21 | $20.18 | $20.88 | $20.06 | $20.81 | $18.95 | 5,200,880 |
| 2015-12-18 | $20.00 | $20.55 | $19.92 | $20.20 | $18.39 | 3,070,350 |
| 2015-12-17 | $20.00 | $20.66 | $20.00 | $20.31 | $18.49 | 5,527,950 |
| 2015-12-16 | $19.94 | $20.24 | $19.82 | $19.89 | $18.11 | 3,165,320 |
| 2015-12-15 | $19.46 | $20.15 | $19.31 | $19.86 | $18.08 | 4,132,050 |
| 2015-12-14 | $18.91 | $19.55 | $18.79 | $19.46 | $17.72 | 3,142,210 |
| 2015-12-11 | $19.10 | $19.68 | $19.01 | $19.20 | $17.48 | 2,200,300 |
| 2015-12-10 | $19.31 | $19.88 | $18.90 | $19.36 | $17.63 | 3,107,030 |
| 2015-12-09 | $19.49 | $19.70 | $18.64 | $19.40 | $17.66 | 5,084,480 |
| 2015-12-08 | $19.83 | $20.20 | $19.50 | $19.60 | $17.84 | 4,640,020 |
| 2015-12-07 | $19.83 | $20.29 | $19.40 | $19.80 | $18.03 | 5,462,630 |
| 2015-12-04 | $20.21 | $20.64 | $19.35 | $19.89 | $18.11 | 6,480,590 |
| 2015-12-03 | $19.20 | $20.36 | $19.20 | $20.24 | $18.43 | 4,442,060 |
| 2015-12-02 | $20.55 | $20.98 | $18.60 | $19.74 | $17.97 | 6,484,540 |
| 2015-12-01 | $21.95 | $22.22 | $20.50 | $20.55 | $18.71 | 5,977,760 |
| 2015-11-30 | $22.81 | $23.28 | $20.39 | $22.30 | $20.30 | 10,636,570 |
| 2015-11-27 | $22.37 | $24.12 | $21.01 | $22.51 | $20.49 | 13,008,050 |
| 2015-11-26 | $21.71 | $23.29 | $21.71 | $22.17 | $20.18 | 6,615,560 |
| 2015-11-25 | $20.95 | $22.50 | $20.50 | $21.90 | $19.94 | 6,509,740 |
| 2015-11-24 | $20.36 | $21.34 | $20.01 | $20.75 | $18.89 | 5,029,350 |
| 2015-11-23 | $21.21 | $21.90 | $20.47 | $20.75 | $18.89 | 5,591,380 |
| 2015-11-20 | $22.01 | $22.17 | $21.40 | $21.85 | $19.89 | 5,057,610 |
| 2015-11-19 | $21.40 | $22.34 | $20.89 | $22.30 | $20.30 | 4,417,570 |
| 2015-11-18 | $21.60 | $22.29 | $21.14 | $21.26 | $19.36 | 4,035,540 |
| 2015-11-17 | $22.85 | $23.05 | $21.66 | $21.81 | $19.86 | 5,620,590 |
| 2015-11-16 | $20.05 | $22.55 | $19.95 | $22.39 | $20.38 | 7,761,790 |
| 2015-11-13 | $20.90 | $21.50 | $20.00 | $20.83 | $18.96 | 6,937,260 |
| 2015-11-12 | $21.03 | $21.80 | $20.41 | $21.30 | $19.39 | 6,161,360 |
| 2015-11-11 | $20.60 | $21.98 | $20.41 | $21.19 | $19.29 | 9,732,710 |
| 2015-11-10 | $20.08 | $20.40 | $19.38 | $20.21 | $18.40 | 7,974,230 |
| 2015-11-09 | $18.52 | $20.37 | $18.14 | $20.29 | $18.47 | 9,132,390 |
| 2015-11-06 | $18.20 | $18.85 | $18.18 | $18.68 | $17.01 | 7,230,350 |
| 2015-11-05 | $18.62 | $19.55 | $18.18 | $18.25 | $16.62 | 8,254,850 |
| 2015-11-04 | $18.25 | $19.15 | $18.06 | $18.83 | $17.14 | 8,517,900 |
| 2015-11-03 | $17.92 | $18.40 | $17.28 | $18.08 | $16.46 | 7,220,490 |
| 2015-11-02 | $16.71 | $18.50 | $16.60 | $18.00 | $16.39 | 11,280,970 |
| 2015-10-30 | $17.35 | $17.80 | $16.52 | $17.12 | $15.59 | 7,117,320 |
| 2015-10-29 | $18.10 | $18.70 | $17.25 | $17.69 | $16.11 | 9,268,220 |
| 2015-10-28 | $18.00 | $19.27 | $17.50 | $18.16 | $16.53 | 16,670,850 |
| 2015-10-27 | $16.67 | $18.37 | $16.02 | $18.37 | $16.72 | 19,749,810 |
| 2015-10-26 | $18.60 | $18.60 | $16.02 | $16.70 | $15.20 | 19,575,610 |
| 2015-10-23 | $16.48 | $16.93 | $15.96 | $16.93 | $15.41 | 13,687,410 |
| 2015-10-22 | $14.22 | $15.39 | $14.22 | $15.39 | $14.01 | 8,742,910 |
| 2015-10-21 | $15.25 | $16.10 | $13.80 | $13.99 | $12.74 | 9,305,110 |
| 2015-10-20 | $14.94 | $15.40 | $14.90 | $15.24 | $13.87 | 8,060,660 |
| 2015-10-19 | $15.10 | $15.19 | $14.62 | $14.95 | $13.61 | 5,836,690 |
| 2015-10-16 | $15.47 | $15.88 | $14.91 | $15.28 | $13.91 | 9,281,090 |
| 2015-10-15 | $14.85 | $15.49 | $14.85 | $15.28 | $13.91 | 8,361,870 |
| 2015-10-14 | $14.42 | $14.90 | $14.12 | $14.52 | $13.22 | 6,613,030 |
| 2015-10-13 | $14.09 | $14.77 | $13.82 | $14.54 | $13.24 | 6,426,090 |
| 2015-10-12 | $13.08 | $14.36 | $13.07 | $14.23 | $12.96 | 8,313,110 |
| 2015-10-09 | $12.70 | $13.10 | $12.70 | $13.06 | $11.89 | 4,305,660 |
| 2015-10-08 | $12.85 | $13.12 | $12.65 | $12.72 | $11.58 | 5,294,660 |
| 2015-10-07 | $12.35 | $12.35 | $12.35 | $12.35 | $11.24 | 0 |
| 2015-10-06 | $12.35 | $12.35 | $12.35 | $12.35 | $11.24 | 0 |
| 2015-10-05 | $12.35 | $12.35 | $12.35 | $12.35 | $11.24 | 0 |
| 2015-10-02 | $12.35 | $12.35 | $12.35 | $12.35 | $11.24 | 0 |
| 2015-10-01 | $12.35 | $12.35 | $12.35 | $12.35 | $11.24 | 0 |
| 2015-09-30 | $12.11 | $12.44 | $12.10 | $12.35 | $11.24 | 3,197,140 |
| 2015-09-29 | $12.20 | $12.43 | $12.01 | $12.10 | $11.02 | 3,192,850 |
| 2015-09-28 | $11.98 | $12.54 | $11.77 | $12.44 | $11.33 | 3,890,180 |
| 2015-09-25 | $12.30 | $12.33 | $11.71 | $11.90 | $10.83 | 3,838,160 |
| 2015-09-24 | $12.05 | $12.43 | $12.05 | $12.32 | $11.22 | 4,337,180 |
| 2015-09-23 | $11.88 | $12.18 | $11.77 | $11.99 | $10.92 | 5,235,820 |
| 2015-09-22 | $12.05 | $12.50 | $11.91 | $12.25 | $11.15 | 6,327,880 |
| 2015-09-21 | $11.10 | $11.99 | $11.04 | $11.89 | $10.83 | 5,507,700 |
| 2015-09-18 | $11.28 | $11.48 | $10.91 | $11.33 | $10.32 | 4,092,660 |
| 2015-09-17 | $11.31 | $11.85 | $10.98 | $11.19 | $10.19 | 7,128,120 |
| 2015-09-16 | $10.62 | $11.48 | $10.33 | $11.48 | $10.45 | 6,184,530 |
| 2015-09-15 | $11.20 | $11.40 | $10.41 | $10.44 | $9.50 | 4,984,020 |
| 2015-09-14 | $12.84 | $13.00 | $11.52 | $11.52 | $10.49 | 6,669,660 |
| 2015-09-11 | $12.61 | $13.06 | $12.50 | $12.80 | $11.65 | 5,194,270 |
| 2015-09-10 | $12.58 | $13.25 | $12.29 | $12.86 | $11.71 | 7,686,100 |
| 2015-09-09 | $12.28 | $12.95 | $12.27 | $12.77 | $11.63 | 9,378,180 |
| 2015-09-08 | $11.35 | $12.21 | $11.25 | $12.19 | $11.10 | 6,471,820 |
| 2015-09-07 | $11.46 | $12.28 | $11.18 | $11.37 | $10.35 | 7,945,150 |
| 2015-09-04 | $11.21 | $11.21 | $11.21 | $11.21 | $10.21 | 0 |
| 2015-09-03 | $11.21 | $11.21 | $11.21 | $11.21 | $10.21 | 0 |
| 2015-09-02 | $10.75 | $11.63 | $10.41 | $11.21 | $10.21 | 6,636,760 |
| 2015-09-01 | $11.98 | $11.98 | $10.95 | $11.24 | $10.23 | 9,327,540 |
| 2015-08-31 | $12.12 | $12.83 | $11.90 | $12.17 | $11.08 | 9,106,620 |
| 2015-08-28 | $11.34 | $12.10 | $11.22 | $12.03 | $10.95 | 7,854,620 |
| 2015-08-27 | $10.99 | $11.08 | $10.54 | $11.07 | $10.08 | 6,498,780 |
| 2015-08-26 | $11.45 | $11.70 | $10.31 | $10.53 | $9.59 | 9,536,990 |
| 2015-08-25 | $11.22 | $11.61 | $11.22 | $11.22 | $10.22 | 5,866,140 |
| 2015-08-24 | $13.20 | $13.35 | $12.47 | $12.47 | $11.35 | 4,601,610 |
| 2015-08-21 | $14.35 | $14.96 | $13.75 | $13.85 | $12.61 | 6,080,010 |
| 2015-08-20 | $14.63 | $15.53 | $14.57 | $14.65 | $13.34 | 7,701,360 |
| 2015-08-19 | $14.15 | $15.25 | $13.50 | $14.99 | $13.65 | 8,510,060 |
| 2015-08-18 | $16.52 | $16.55 | $14.87 | $14.87 | $13.54 | 10,910,940 |
| 2015-08-17 | $15.88 | $16.58 | $15.75 | $16.52 | $15.04 | 11,234,610 |
| 2015-08-14 | $16.19 | $16.26 | $15.71 | $15.84 | $14.42 | 8,796,070 |
| 2015-08-13 | $15.50 | $16.09 | $15.40 | $16.09 | $14.65 | 10,473,120 |
TIANJIN RINGPU BIOTECHNOLOGY COLTD (300119) News Headlines
Recent TIANJIN RINGPU BIOTECHNOLOGY COLTD (300119) News
Similar Companies to TIANJIN RINGPU BIOTECHNOLOGY COLTD (300119) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |