Grandhope Biotech Company Ltd (300238) Exchange: SHE
Data as of July 17, 2025
$15.91 ($-0.24) -1.49%
Grandhope Biotech Company Ltd - Daily Information
Click for more stock information on Grandhope Biotech Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $16.08 |
| Previous Close | $15.91 |
| High | $16.16 |
| Low | $15.81 |
| Adjusted Open | $16.08 |
| Previous Adjusted Close | $15.91 |
| Adjusted High | $16.16 |
| Adjusted Low | $15.81 |
About Grandhope Biotech Company Ltd (300238)
Grandhope Biotech Co.,Ltd. is principally engaged in the research, development, production and distribution of regeneration medical materials and medical implanted devices. The Company primarily provides biological dura mater patches, chest general surgery department patching membranes (type P) and (type B), asepsis biological wound-surface protection membranes, type B dura matrix, as well as agent products.
Invest in Grandhope Biotech Company Ltd (300238)
Historical Stock Data for Grandhope Biotech Company Ltd (300238)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $16.08 | $16.16 | $15.81 | $15.91 | $15.91 | 9,499,800 |
| 2025-07-08 | $16.18 | $16.76 | $16.03 | $16.15 | $16.15 | 14,504,900 |
| 2025-07-07 | $16.21 | $16.74 | $16.11 | $16.26 | $16.26 | 17,363,320 |
| 2025-07-04 | $16.60 | $17.00 | $16.25 | $16.41 | $16.41 | 25,467,540 |
| 2025-07-03 | $16.01 | $16.38 | $15.93 | $16.31 | $16.31 | 9,088,700 |
| 2025-07-02 | $16.38 | $16.76 | $15.99 | $16.14 | $16.14 | 12,957,980 |
| 2025-07-01 | $16.28 | $16.90 | $16.24 | $16.61 | $16.61 | 22,458,600 |
| 2025-06-30 | $15.54 | $16.32 | $15.53 | $16.23 | $16.23 | 21,631,400 |
| 2025-06-27 | $15.20 | $15.69 | $15.10 | $15.44 | $15.44 | 12,324,000 |
| 2025-06-26 | $15.50 | $15.50 | $15.00 | $15.15 | $15.15 | 12,653,680 |
| 2025-06-25 | $15.53 | $15.64 | $15.17 | $15.52 | $15.52 | 12,662,300 |
| 2025-06-24 | $15.35 | $15.74 | $15.22 | $15.54 | $15.54 | 12,177,000 |
| 2025-06-23 | $15.07 | $15.26 | $14.90 | $15.21 | $15.21 | 10,401,580 |
| 2025-06-20 | $15.17 | $15.29 | $14.96 | $15.07 | $15.07 | 10,563,200 |
| 2025-06-19 | $16.13 | $16.23 | $15.14 | $15.19 | $15.19 | 23,740,300 |
| 2025-06-18 | $16.96 | $17.16 | $16.09 | $16.13 | $16.13 | 34,382,000 |
| 2025-06-17 | $17.95 | $18.38 | $16.82 | $17.02 | $17.02 | 48,340,730 |
| 2025-06-13 | $16.90 | $17.28 | $16.14 | $16.22 | $16.22 | 30,182,200 |
| 2025-06-12 | $16.34 | $17.48 | $16.30 | $16.97 | $16.97 | 34,146,280 |
| 2025-06-11 | $17.19 | $17.23 | $16.30 | $16.45 | $16.45 | 34,044,420 |
| 2025-06-10 | $16.51 | $17.29 | $16.30 | $16.91 | $16.91 | 46,582,090 |
| 2025-06-09 | $16.16 | $16.93 | $16.03 | $16.59 | $16.59 | 36,222,340 |
| 2025-06-06 | $16.54 | $16.76 | $15.90 | $16.07 | $16.07 | 28,942,510 |
| 2025-06-05 | $16.75 | $16.96 | $16.30 | $16.54 | $16.54 | 36,939,920 |
| 2025-06-04 | $17.63 | $17.79 | $16.68 | $16.75 | $16.75 | 65,931,900 |
| 2025-06-03 | $14.94 | $18.38 | $14.94 | $18.38 | $18.38 | 76,044,130 |
| 2025-05-30 | $14.26 | $16.50 | $14.09 | $15.32 | $15.32 | 47,637,810 |
| 2025-05-29 | $13.69 | $14.08 | $13.55 | $14.07 | $14.07 | 10,521,000 |
| 2025-05-28 | $13.84 | $14.03 | $13.63 | $13.70 | $13.70 | 8,876,200 |
| 2025-05-27 | $13.51 | $14.08 | $13.35 | $13.85 | $13.85 | 14,925,600 |
| 2025-05-26 | $13.43 | $13.64 | $13.25 | $13.58 | $13.58 | 10,886,800 |
| 2025-05-23 | $13.10 | $13.88 | $13.05 | $13.50 | $13.50 | 16,220,600 |
| 2025-05-22 | $13.24 | $13.37 | $13.02 | $13.11 | $13.11 | 7,315,300 |
| 2025-05-21 | $13.47 | $13.56 | $13.31 | $13.33 | $13.33 | 7,314,400 |
| 2025-05-20 | $13.26 | $13.47 | $13.22 | $13.45 | $13.45 | 6,826,900 |
| 2025-05-19 | $13.42 | $13.48 | $13.16 | $13.28 | $13.28 | 5,709,410 |
| 2025-05-16 | $13.39 | $13.55 | $13.25 | $13.42 | $13.42 | 7,017,200 |
| 2025-05-15 | $13.27 | $13.45 | $13.07 | $13.31 | $13.31 | 6,340,190 |
| 2025-05-14 | $13.30 | $13.46 | $13.18 | $13.29 | $13.29 | 6,637,590 |
| 2025-05-13 | $13.47 | $13.60 | $13.29 | $13.38 | $13.38 | 9,224,100 |
| 2025-05-12 | $13.58 | $13.68 | $13.25 | $13.39 | $13.39 | 9,205,900 |
| 2025-05-09 | $13.38 | $13.48 | $13.13 | $13.21 | $13.21 | 6,590,600 |
| 2025-05-08 | $13.20 | $13.74 | $13.15 | $13.38 | $13.38 | 10,058,270 |
| 2025-05-07 | $13.33 | $13.55 | $13.03 | $13.22 | $13.22 | 11,222,600 |
| 2025-05-06 | $12.77 | $13.18 | $12.68 | $13.08 | $13.08 | 9,213,200 |
| 2025-04-30 | $12.70 | $12.91 | $12.58 | $12.60 | $12.60 | 7,230,500 |
| 2025-04-29 | $12.28 | $12.76 | $12.24 | $12.63 | $12.63 | 6,471,600 |
| 2025-04-28 | $12.60 | $12.68 | $12.39 | $12.39 | $12.39 | 5,969,600 |
| 2025-04-25 | $12.92 | $12.95 | $12.47 | $12.67 | $12.67 | 7,795,800 |
| 2025-04-24 | $12.70 | $12.87 | $12.63 | $12.82 | $12.82 | 10,633,800 |
| 2025-04-23 | $12.65 | $12.79 | $12.60 | $12.68 | $12.68 | 7,099,000 |
| 2025-04-22 | $12.38 | $12.70 | $12.30 | $12.63 | $12.63 | 8,804,800 |
| 2025-04-21 | $12.03 | $12.60 | $11.91 | $12.51 | $12.51 | 10,653,300 |
| 2025-04-18 | $12.06 | $12.43 | $11.86 | $12.10 | $12.10 | 7,918,500 |
| 2025-04-17 | $11.98 | $12.30 | $11.97 | $12.08 | $12.08 | 7,455,300 |
| 2025-04-16 | $12.68 | $12.68 | $11.98 | $12.10 | $12.10 | 12,769,300 |
| 2025-04-15 | $12.68 | $12.99 | $12.49 | $12.68 | $12.68 | 11,464,900 |
| 2025-04-14 | $12.19 | $13.02 | $12.18 | $12.64 | $12.64 | 19,443,200 |
| 2025-04-11 | $12.21 | $12.50 | $11.90 | $12.04 | $12.04 | 11,745,020 |
| 2025-04-10 | $11.94 | $12.46 | $11.88 | $12.10 | $12.10 | 17,015,900 |
| 2025-04-09 | $11.34 | $11.86 | $10.17 | $11.72 | $11.72 | 20,936,100 |
| 2025-04-08 | $11.80 | $12.24 | $11.30 | $11.63 | $11.63 | 20,640,500 |
| 2025-04-07 | $13.11 | $13.74 | $11.73 | $11.73 | $11.73 | 30,556,100 |
| 2025-04-03 | $14.60 | $15.20 | $14.45 | $14.66 | $14.66 | 33,727,440 |
| 2025-04-02 | $14.46 | $14.77 | $14.01 | $14.58 | $14.58 | 29,724,200 |
| 2025-04-01 | $14.95 | $15.20 | $14.27 | $14.38 | $14.38 | 43,292,110 |
| 2025-03-31 | $13.89 | $14.58 | $13.84 | $13.94 | $13.94 | 38,738,320 |
| 2025-03-28 | $13.09 | $15.88 | $13.02 | $14.80 | $14.80 | 60,381,330 |
| 2025-03-27 | $13.49 | $13.55 | $13.01 | $13.23 | $13.23 | 12,371,800 |
| 2025-03-26 | $13.56 | $14.00 | $13.38 | $13.57 | $13.57 | 15,183,990 |
| 2025-03-25 | $13.37 | $14.09 | $13.00 | $13.77 | $13.77 | 23,627,500 |
| 2025-03-24 | $12.99 | $14.30 | $12.80 | $13.54 | $13.54 | 28,488,650 |
| 2025-03-21 | $13.72 | $13.97 | $12.90 | $12.99 | $12.99 | 12,954,000 |
| 2025-03-20 | $13.17 | $13.54 | $13.04 | $13.34 | $13.34 | 12,313,200 |
| 2025-03-19 | $13.17 | $13.70 | $13.14 | $13.39 | $13.39 | 15,474,220 |
| 2025-03-18 | $13.12 | $13.24 | $13.04 | $13.17 | $13.17 | 5,036,600 |
| 2025-03-17 | $13.31 | $13.36 | $13.02 | $13.15 | $13.15 | 6,953,880 |
| 2025-03-14 | $13.23 | $13.42 | $12.92 | $13.33 | $13.33 | 9,035,080 |
| 2025-03-13 | $13.20 | $13.58 | $12.98 | $13.10 | $13.10 | 9,483,600 |
| 2025-03-12 | $13.02 | $13.53 | $12.92 | $13.20 | $13.20 | 9,545,680 |
| 2025-03-11 | $12.93 | $13.29 | $12.83 | $13.03 | $13.03 | 5,253,200 |
| 2025-03-10 | $13.45 | $13.50 | $13.00 | $13.13 | $13.13 | 6,963,800 |
| 2025-03-07 | $13.26 | $13.80 | $13.17 | $13.26 | $13.26 | 12,298,990 |
| 2025-03-06 | $13.25 | $13.53 | $13.10 | $13.40 | $13.40 | 13,691,100 |
| 2025-03-05 | $12.96 | $13.15 | $12.69 | $13.04 | $13.04 | 5,395,700 |
| 2025-03-04 | $12.57 | $13.00 | $12.43 | $13.00 | $13.00 | 5,885,500 |
| 2025-03-03 | $12.47 | $12.78 | $12.36 | $12.57 | $12.57 | 5,343,900 |
| 2025-02-28 | $12.88 | $12.92 | $12.37 | $12.39 | $12.39 | 5,841,200 |
| 2025-02-27 | $12.96 | $13.00 | $12.66 | $12.94 | $12.94 | 6,324,200 |
| 2025-02-26 | $13.18 | $13.26 | $12.92 | $13.04 | $13.04 | 8,658,300 |
| 2025-02-25 | $13.00 | $13.82 | $12.97 | $13.28 | $13.28 | 15,501,000 |
| 2025-02-24 | $13.02 | $13.17 | $12.78 | $13.15 | $13.15 | 8,065,830 |
| 2025-02-20 | $12.63 | $13.27 | $12.61 | $12.92 | $12.92 | 7,640,900 |
| 2025-02-19 | $12.43 | $12.74 | $12.40 | $12.62 | $12.62 | 4,717,400 |
| 2025-02-18 | $13.00 | $13.19 | $12.40 | $12.50 | $12.50 | 7,651,910 |
| 2025-02-17 | $13.01 | $13.34 | $12.91 | $13.06 | $13.06 | 9,071,800 |
| 2025-02-14 | $12.38 | $13.00 | $12.37 | $12.77 | $12.77 | 8,762,800 |
| 2025-02-13 | $12.56 | $12.64 | $12.38 | $12.40 | $12.40 | 4,286,610 |
| 2025-02-12 | $12.61 | $12.73 | $12.48 | $12.60 | $12.60 | 5,134,800 |
| 2025-02-11 | $12.86 | $12.86 | $12.56 | $12.65 | $12.65 | 4,819,110 |
| 2025-02-10 | $12.56 | $12.94 | $12.51 | $12.89 | $12.89 | 8,065,900 |
| 2025-02-07 | $12.32 | $12.70 | $12.32 | $12.56 | $12.56 | 6,785,810 |
| 2025-02-06 | $12.23 | $12.40 | $12.21 | $12.40 | $12.40 | 5,569,310 |
| 2025-02-05 | $12.18 | $12.28 | $11.95 | $12.22 | $12.22 | 4,153,030 |
| 2025-01-27 | $12.03 | $12.30 | $11.90 | $11.91 | $11.91 | 3,670,300 |
| 2025-01-24 | $11.77 | $12.05 | $11.77 | $12.03 | $12.03 | 3,889,900 |
| 2025-01-23 | $12.00 | $12.25 | $11.82 | $11.83 | $11.83 | 5,411,600 |
| 2025-01-22 | $12.07 | $12.07 | $11.76 | $11.86 | $11.86 | 3,360,400 |
| 2025-01-21 | $12.31 | $12.48 | $11.96 | $12.07 | $12.07 | 5,489,800 |
| 2025-01-20 | $11.84 | $12.45 | $11.73 | $12.21 | $12.21 | 8,163,990 |
| 2025-01-17 | $11.87 | $11.87 | $11.61 | $11.77 | $11.77 | 2,955,900 |
| 2025-01-16 | $11.87 | $12.03 | $11.73 | $11.89 | $11.89 | 4,145,060 |
| 2025-01-15 | $11.95 | $12.05 | $11.75 | $11.80 | $11.80 | 4,003,440 |
| 2025-01-14 | $11.36 | $11.95 | $11.36 | $11.95 | $11.95 | 5,619,900 |
| 2025-01-13 | $11.55 | $11.55 | $11.22 | $11.39 | $11.39 | 3,415,140 |
| 2025-01-09 | $11.89 | $12.08 | $11.67 | $11.94 | $11.94 | 5,263,100 |
| 2025-01-08 | $12.11 | $12.48 | $11.73 | $12.08 | $12.08 | 6,228,410 |
| 2025-01-07 | $11.97 | $12.17 | $11.76 | $12.13 | $12.13 | 8,017,000 |
| 2025-01-06 | $11.62 | $12.64 | $11.55 | $12.29 | $12.29 | 8,993,100 |
| 2025-01-03 | $12.45 | $13.25 | $11.93 | $12.11 | $12.11 | 11,936,800 |
| 2025-01-02 | $12.10 | $12.35 | $11.82 | $11.84 | $11.84 | 4,357,170 |
| 2024-12-31 | $12.74 | $12.79 | $12.00 | $12.04 | $12.04 | 6,671,700 |
| 2024-12-30 | $12.85 | $12.89 | $12.61 | $12.72 | $12.72 | 4,013,870 |
| 2024-12-27 | $12.65 | $13.15 | $12.58 | $12.94 | $12.94 | 6,186,200 |
| 2024-12-26 | $12.72 | $12.82 | $12.53 | $12.69 | $12.69 | 4,592,300 |
| 2024-12-25 | $12.95 | $13.10 | $12.41 | $12.75 | $12.75 | 7,692,120 |
| 2024-12-24 | $12.90 | $13.02 | $12.47 | $12.63 | $12.63 | 7,529,000 |
| 2024-12-23 | $13.80 | $13.80 | $12.95 | $12.95 | $12.95 | 9,761,240 |
| 2024-12-20 | $14.10 | $14.13 | $13.76 | $13.81 | $13.81 | 9,940,700 |
| 2024-12-19 | $14.08 | $14.36 | $13.80 | $14.15 | $14.15 | 13,660,510 |
| 2024-12-18 | $13.15 | $14.58 | $12.91 | $14.19 | $14.19 | 20,183,300 |
| 2024-12-17 | $13.75 | $13.87 | $13.08 | $13.15 | $13.15 | 7,020,900 |
| 2024-12-16 | $13.80 | $14.18 | $13.70 | $13.77 | $13.77 | 7,657,600 |
| 2024-12-13 | $14.22 | $14.27 | $13.81 | $13.87 | $13.87 | 7,600,100 |
| 2024-12-12 | $14.05 | $14.37 | $13.90 | $14.37 | $14.37 | 10,285,000 |
| 2024-12-11 | $14.16 | $14.47 | $14.00 | $14.08 | $14.08 | 10,960,300 |
| 2024-12-10 | $13.74 | $14.48 | $13.54 | $14.22 | $14.22 | 21,921,850 |
| 2024-12-09 | $13.65 | $13.88 | $13.26 | $13.38 | $13.38 | 10,609,820 |
| 2024-12-06 | $13.26 | $13.40 | $13.09 | $13.35 | $13.35 | 6,046,700 |
| 2024-12-05 | $13.05 | $13.48 | $13.01 | $13.31 | $13.31 | 6,605,400 |
| 2024-12-04 | $13.50 | $13.54 | $13.00 | $13.05 | $13.05 | 6,676,700 |
| 2024-12-03 | $13.60 | $13.75 | $13.40 | $13.55 | $13.55 | 6,302,500 |
| 2024-12-02 | $13.49 | $13.74 | $13.40 | $13.68 | $13.68 | 7,660,110 |
| 2024-11-29 | $13.20 | $13.60 | $13.16 | $13.42 | $13.42 | 5,682,500 |
| 2024-11-28 | $13.50 | $13.61 | $13.28 | $13.32 | $13.32 | 5,512,700 |
| 2024-11-27 | $13.15 | $13.38 | $12.80 | $13.37 | $13.37 | 6,797,000 |
| 2024-11-26 | $12.91 | $13.75 | $12.91 | $13.30 | $13.30 | 9,967,600 |
| 2024-11-25 | $12.79 | $13.07 | $12.70 | $13.05 | $13.05 | 5,914,400 |
| 2024-11-22 | $13.46 | $13.61 | $12.70 | $12.70 | $12.70 | 8,791,500 |
| 2024-11-21 | $13.37 | $13.65 | $13.28 | $13.57 | $13.57 | 6,632,600 |
| 2024-11-20 | $13.20 | $13.53 | $13.15 | $13.48 | $13.48 | 6,496,100 |
| 2024-11-19 | $12.88 | $13.22 | $12.75 | $13.22 | $13.22 | 6,701,630 |
| 2024-11-18 | $13.50 | $13.78 | $12.76 | $12.88 | $12.88 | 10,579,300 |
| 2024-11-15 | $13.90 | $14.13 | $13.50 | $13.51 | $13.51 | 10,445,810 |
| 2024-11-14 | $14.40 | $14.55 | $13.95 | $14.01 | $14.01 | 10,599,020 |
| 2024-11-13 | $14.48 | $14.93 | $14.01 | $14.43 | $14.43 | 16,203,400 |
| 2024-11-12 | $15.00 | $16.13 | $14.50 | $14.55 | $14.55 | 26,170,570 |
| 2024-11-11 | $14.58 | $15.14 | $14.30 | $15.13 | $15.13 | 24,163,010 |
| 2024-11-08 | $14.13 | $14.86 | $13.89 | $14.70 | $14.70 | 26,784,580 |
| 2024-11-07 | $13.90 | $14.61 | $13.71 | $14.10 | $14.10 | 21,000,860 |
| 2024-11-06 | $13.18 | $15.19 | $12.96 | $14.09 | $14.09 | 25,124,640 |
| 2024-11-05 | $12.93 | $13.33 | $12.80 | $13.18 | $13.18 | 11,740,200 |
| 2024-11-04 | $12.52 | $13.05 | $12.51 | $13.03 | $13.03 | 9,526,670 |
| 2024-11-01 | $13.18 | $13.43 | $12.52 | $12.54 | $12.54 | 12,335,210 |
| 2024-10-31 | $13.31 | $13.49 | $13.10 | $13.20 | $13.20 | 12,353,910 |
| 2024-10-30 | $13.65 | $14.55 | $13.28 | $13.42 | $13.42 | 18,398,220 |
| 2024-10-29 | $13.54 | $14.20 | $13.03 | $13.83 | $13.83 | 21,131,390 |
| 2024-10-28 | $13.40 | $13.73 | $13.20 | $13.65 | $13.65 | 14,197,100 |
| 2024-10-25 | $13.25 | $13.85 | $13.21 | $13.54 | $13.54 | 16,473,310 |
| 2024-10-24 | $12.90 | $14.71 | $12.85 | $13.54 | $13.54 | 23,571,300 |
| 2024-10-23 | $13.47 | $13.47 | $12.90 | $13.00 | $13.00 | 15,902,720 |
| 2024-10-22 | $12.61 | $13.62 | $12.52 | $13.47 | $13.47 | 22,956,820 |
| 2024-10-21 | $12.45 | $12.91 | $12.35 | $12.75 | $12.75 | 15,070,480 |
| 2024-10-18 | $12.00 | $12.67 | $11.92 | $12.36 | $12.36 | 13,169,490 |
| 2024-10-17 | $12.23 | $12.34 | $12.00 | $12.04 | $12.04 | 11,715,430 |
| 2024-10-16 | $11.91 | $12.55 | $11.91 | $12.16 | $12.16 | 13,035,400 |
| 2024-10-15 | $12.21 | $12.76 | $12.11 | $12.13 | $12.13 | 13,965,180 |
| 2024-10-14 | $11.88 | $12.50 | $11.66 | $12.41 | $12.41 | 13,371,750 |
| 2024-10-11 | $12.70 | $12.70 | $11.70 | $11.87 | $11.87 | 14,243,000 |
| 2024-10-10 | $13.03 | $13.36 | $12.49 | $12.71 | $12.71 | 19,060,000 |
| 2024-10-09 | $14.40 | $14.71 | $12.65 | $12.65 | $12.65 | 30,972,910 |
| 2024-10-08 | $15.40 | $15.40 | $13.80 | $15.20 | $15.20 | 36,623,020 |
| 2024-09-30 | $11.71 | $13.00 | $11.37 | $12.97 | $12.97 | 34,351,050 |
| 2024-09-27 | $10.91 | $11.56 | $10.66 | $11.22 | $11.22 | 30,767,830 |
| 2024-09-26 | $10.06 | $10.98 | $10.03 | $10.66 | $10.66 | 33,609,170 |
| 2024-09-25 | $9.86 | $10.36 | $9.77 | $10.01 | $10.01 | 21,556,100 |
| 2024-09-24 | $9.53 | $9.84 | $9.33 | $9.82 | $9.82 | 16,244,800 |
| 2024-09-23 | $9.69 | $9.80 | $9.50 | $9.55 | $9.55 | 10,921,400 |
| 2024-09-20 | $9.96 | $10.03 | $9.61 | $9.72 | $9.72 | 14,012,500 |
| 2024-09-19 | $9.87 | $10.08 | $9.67 | $9.97 | $9.97 | 17,077,000 |
| 2024-09-18 | $10.29 | $10.36 | $9.78 | $9.89 | $9.89 | 24,791,100 |
| 2024-09-13 | $9.97 | $11.02 | $9.90 | $10.42 | $10.42 | 36,604,370 |
| 2024-09-12 | $10.20 | $11.10 | $10.15 | $10.15 | $10.15 | 35,622,100 |
| 2024-09-11 | $10.05 | $10.38 | $9.87 | $10.04 | $10.04 | 34,228,090 |
| 2024-09-10 | $11.30 | $11.95 | $10.28 | $10.37 | $10.37 | 56,877,570 |
| 2024-09-09 | $10.04 | $11.38 | $10.03 | $11.38 | $11.38 | 63,492,950 |
| 2024-09-06 | $10.12 | $10.15 | $9.46 | $9.48 | $9.48 | 22,203,380 |
| 2024-09-05 | $9.98 | $10.34 | $9.88 | $10.15 | $10.15 | 24,792,230 |
| 2024-09-04 | $10.31 | $11.18 | $10.03 | $10.55 | $10.55 | 36,984,350 |
| 2024-09-03 | $11.10 | $11.10 | $10.30 | $10.50 | $10.50 | 46,332,890 |
| 2024-09-02 | $10.06 | $11.81 | $10.06 | $11.81 | $11.81 | 54,672,870 |
| 2024-08-30 | $9.49 | $10.19 | $9.28 | $9.84 | $9.84 | 19,572,230 |
| 2024-08-29 | $8.65 | $10.25 | $8.65 | $9.52 | $9.52 | 15,935,140 |
| 2024-08-28 | $8.51 | $8.82 | $8.36 | $8.76 | $8.76 | 3,608,290 |
| 2024-08-27 | $8.69 | $8.89 | $8.60 | $8.61 | $8.61 | 3,202,590 |
| 2024-08-26 | $8.56 | $8.74 | $8.51 | $8.69 | $8.69 | 1,948,000 |
| 2024-08-23 | $8.65 | $8.75 | $8.53 | $8.58 | $8.58 | 2,676,500 |
| 2024-08-22 | $8.89 | $8.90 | $8.63 | $8.65 | $8.65 | 2,799,200 |
| 2024-08-21 | $8.87 | $8.99 | $8.77 | $8.81 | $8.81 | 3,373,700 |
| 2024-08-20 | $9.08 | $9.13 | $8.87 | $8.91 | $8.91 | 3,966,900 |
| 2024-08-19 | $9.31 | $9.31 | $9.04 | $9.08 | $9.08 | 4,849,200 |
| 2024-08-16 | $9.09 | $9.49 | $8.97 | $9.33 | $9.33 | 7,064,000 |
| 2024-08-15 | $9.04 | $9.19 | $8.91 | $9.08 | $9.08 | 5,233,000 |
| 2024-08-14 | $9.16 | $9.16 | $8.93 | $9.02 | $9.02 | 5,256,800 |
| 2024-08-13 | $9.30 | $9.30 | $9.00 | $9.15 | $9.15 | 7,233,610 |
| 2024-08-12 | $9.08 | $9.55 | $9.08 | $9.30 | $9.30 | 11,099,000 |
| 2024-08-09 | $10.07 | $10.41 | $9.16 | $9.22 | $9.22 | 14,811,600 |
| 2024-08-08 | $9.29 | $9.65 | $9.24 | $9.29 | $9.29 | 8,437,300 |
| 2024-08-07 | $9.25 | $9.48 | $9.10 | $9.29 | $9.29 | 4,963,720 |
| 2024-08-06 | $8.99 | $9.33 | $8.97 | $9.32 | $9.32 | 6,032,900 |
| 2024-08-05 | $9.16 | $9.38 | $8.91 | $8.95 | $8.95 | 7,670,600 |
| 2024-08-02 | $9.21 | $9.55 | $9.11 | $9.25 | $9.25 | 10,133,000 |
| 2024-08-01 | $9.09 | $9.26 | $9.00 | $9.18 | $9.18 | 5,704,300 |
| 2024-07-31 | $8.60 | $9.05 | $8.50 | $9.03 | $9.03 | 5,176,400 |
| 2024-07-30 | $8.48 | $8.62 | $8.41 | $8.61 | $8.61 | 2,837,500 |
| 2024-07-29 | $8.48 | $8.59 | $8.36 | $8.48 | $8.48 | 2,624,500 |
| 2024-07-26 | $8.27 | $8.45 | $8.27 | $8.44 | $8.44 | 2,177,600 |
| 2024-07-25 | $8.25 | $8.43 | $8.18 | $8.33 | $8.33 | 2,209,300 |
| 2024-07-24 | $8.48 | $8.54 | $8.26 | $8.29 | $8.29 | 3,067,300 |
| 2024-07-23 | $8.50 | $8.64 | $8.40 | $8.41 | $8.41 | 3,966,370 |
| 2024-07-22 | $8.75 | $8.77 | $8.09 | $8.53 | $8.53 | 8,639,990 |
| 2024-07-19 | $8.84 | $8.95 | $8.77 | $8.90 | $8.90 | 2,565,300 |
| 2024-07-18 | $8.88 | $8.90 | $8.69 | $8.84 | $8.84 | 3,064,440 |
| 2024-07-17 | $8.89 | $9.03 | $8.89 | $8.91 | $8.91 | 2,861,500 |
| 2024-07-16 | $8.88 | $8.96 | $8.86 | $8.92 | $8.92 | 2,457,800 |
| 2024-07-15 | $9.05 | $9.13 | $8.88 | $8.90 | $8.90 | 2,740,500 |
| 2024-07-12 | $9.07 | $9.26 | $9.06 | $9.08 | $9.08 | 3,415,300 |
| 2024-07-11 | $9.02 | $9.12 | $8.97 | $9.07 | $9.07 | 4,749,470 |
| 2024-07-10 | $8.91 | $9.03 | $8.80 | $8.84 | $8.84 | 2,709,400 |
| 2024-07-09 | $8.79 | $8.95 | $8.52 | $8.90 | $8.90 | 4,420,900 |
| 2024-07-08 | $9.11 | $9.15 | $8.75 | $8.82 | $8.82 | 4,345,800 |
| 2024-07-05 | $8.73 | $9.13 | $8.61 | $9.10 | $9.10 | 5,410,000 |
| 2024-07-04 | $8.93 | $9.04 | $8.71 | $8.74 | $8.74 | 4,124,600 |
| 2024-07-03 | $9.19 | $9.24 | $8.98 | $9.01 | $9.01 | 5,695,420 |
| 2024-07-02 | $9.51 | $9.78 | $9.23 | $9.24 | $9.24 | 8,462,200 |
| 2024-07-01 | $8.97 | $9.15 | $8.93 | $9.14 | $9.14 | 2,663,600 |
| 2024-06-28 | $8.98 | $9.17 | $8.96 | $9.00 | $9.00 | 2,960,600 |
| 2024-06-27 | $9.20 | $9.27 | $9.02 | $9.02 | $9.02 | 2,639,600 |
| 2024-06-26 | $8.88 | $9.25 | $8.88 | $9.23 | $9.23 | 3,759,600 |
| 2024-06-25 | $8.88 | $9.04 | $8.86 | $8.93 | $8.93 | 3,127,400 |
| 2024-06-24 | $9.23 | $9.35 | $8.88 | $8.89 | $8.89 | 5,473,980 |
| 2024-06-21 | $9.15 | $9.57 | $9.03 | $9.40 | $9.40 | 5,751,900 |
| 2024-06-20 | $9.51 | $9.84 | $9.19 | $9.22 | $9.22 | 8,164,400 |
| 2024-06-19 | $9.54 | $9.60 | $9.44 | $9.53 | $9.53 | 3,335,100 |
| 2024-06-18 | $9.40 | $9.58 | $9.33 | $9.51 | $9.51 | 3,391,900 |
| 2024-06-17 | $9.41 | $9.50 | $9.33 | $9.36 | $9.36 | 2,628,500 |
| 2024-06-14 | $9.45 | $9.58 | $9.32 | $9.48 | $9.48 | 3,197,500 |
| 2024-06-13 | $9.55 | $9.57 | $9.38 | $9.45 | $9.45 | 3,717,310 |
| 2024-06-12 | $9.28 | $9.60 | $9.28 | $9.55 | $9.55 | 6,397,200 |
| 2024-06-11 | $9.17 | $9.34 | $9.01 | $9.29 | $9.29 | 3,533,900 |
| 2024-06-07 | $9.23 | $9.30 | $9.09 | $9.26 | $9.26 | 4,486,600 |
| 2024-06-06 | $9.48 | $9.58 | $8.96 | $9.05 | $9.05 | 8,224,760 |
| 2024-06-05 | $9.65 | $9.74 | $9.49 | $9.49 | $9.49 | 4,526,790 |
| 2024-06-04 | $9.77 | $9.77 | $9.51 | $9.68 | $9.68 | 4,810,400 |
| 2024-06-03 | $10.04 | $10.04 | $9.68 | $9.78 | $9.78 | 6,943,200 |
| 2024-05-31 | $9.96 | $10.11 | $9.96 | $10.07 | $10.07 | 4,770,300 |
| 2024-05-30 | $10.00 | $10.06 | $9.89 | $9.94 | $9.94 | 4,403,400 |
| 2024-05-29 | $9.95 | $10.10 | $9.94 | $10.03 | $10.03 | 5,252,100 |
| 2024-05-28 | $10.20 | $10.20 | $9.97 | $10.03 | $10.03 | 5,274,400 |
| 2024-05-27 | $10.33 | $10.42 | $9.92 | $10.22 | $10.22 | 9,323,290 |
| 2024-05-24 | $10.51 | $10.60 | $10.28 | $10.33 | $10.33 | 9,864,300 |
| 2024-05-23 | $10.64 | $10.71 | $10.30 | $10.37 | $10.37 | 14,688,000 |
| 2024-05-22 | $10.90 | $11.16 | $10.82 | $10.86 | $10.86 | 13,709,710 |
| 2024-05-21 | $10.88 | $10.88 | $10.70 | $10.73 | $10.73 | 8,740,600 |
| 2024-05-20 | $10.85 | $10.99 | $10.77 | $10.94 | $10.94 | 11,944,200 |
| 2024-05-17 | $10.80 | $10.90 | $10.68 | $10.86 | $10.86 | 13,579,410 |
| 2024-05-16 | $10.97 | $11.13 | $10.85 | $10.90 | $10.90 | 13,968,610 |
| 2024-05-15 | $11.11 | $11.15 | $10.86 | $10.97 | $10.97 | 14,503,600 |
| 2024-05-14 | $11.26 | $11.62 | $11.00 | $11.27 | $11.27 | 23,227,610 |
| 2024-05-13 | $11.66 | $12.07 | $11.23 | $11.36 | $11.36 | 30,729,850 |
| 2024-05-10 | $13.42 | $13.60 | $12.09 | $12.25 | $12.25 | 49,591,930 |
| 2024-05-09 | $14.50 | $15.15 | $13.54 | $13.98 | $13.98 | 65,783,500 |
| 2024-05-08 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 10,402,100 |
| 2024-05-07 | $10.45 | $10.74 | $10.40 | $10.67 | $10.67 | 8,479,300 |
| 2024-05-06 | $10.35 | $10.55 | $10.17 | $10.49 | $10.49 | 9,469,890 |
| 2024-04-30 | $9.91 | $10.78 | $9.80 | $10.22 | $10.22 | 11,409,230 |
| 2024-04-29 | $9.55 | $9.96 | $9.50 | $9.91 | $9.91 | 5,689,700 |
| 2024-04-26 | $9.29 | $9.54 | $9.15 | $9.52 | $9.52 | 5,353,910 |
| 2024-04-25 | $9.14 | $9.44 | $9.14 | $9.35 | $9.35 | 4,197,160 |
| 2024-04-24 | $9.09 | $9.22 | $9.04 | $9.22 | $9.22 | 4,514,000 |
| 2024-04-23 | $9.05 | $9.18 | $8.93 | $9.10 | $9.10 | 4,732,300 |
| 2024-04-22 | $8.91 | $9.20 | $8.90 | $8.93 | $8.93 | 4,617,720 |
| 2024-04-19 | $8.88 | $9.04 | $8.78 | $8.85 | $8.85 | 4,083,600 |
| 2024-04-18 | $9.25 | $9.26 | $8.92 | $9.01 | $9.01 | 4,310,720 |
| 2024-04-17 | $8.67 | $9.38 | $8.67 | $9.20 | $9.20 | 5,978,700 |
| 2024-04-16 | $9.20 | $9.25 | $8.56 | $8.58 | $8.58 | 6,766,600 |
| 2024-04-15 | $9.73 | $9.93 | $9.11 | $9.33 | $9.33 | 6,935,000 |
| 2024-04-12 | $10.00 | $10.16 | $9.86 | $9.89 | $9.89 | 3,483,800 |
| 2024-04-11 | $10.02 | $10.21 | $9.90 | $10.05 | $10.05 | 3,333,700 |
| 2024-04-10 | $10.48 | $10.48 | $10.06 | $10.09 | $10.09 | 4,796,100 |
| 2024-04-09 | $9.99 | $10.47 | $9.96 | $10.47 | $10.47 | 7,797,170 |
| 2024-04-08 | $10.49 | $10.51 | $9.96 | $9.98 | $9.98 | 7,419,600 |
| 2024-04-03 | $10.73 | $10.82 | $10.45 | $10.59 | $10.59 | 4,233,700 |
| 2024-04-02 | $11.04 | $11.11 | $10.67 | $10.78 | $10.78 | 6,911,800 |
| 2024-04-01 | $10.74 | $11.26 | $10.73 | $11.09 | $11.09 | 8,714,200 |
| 2024-03-29 | $10.68 | $10.80 | $10.45 | $10.74 | $10.74 | 7,418,200 |
| 2024-03-28 | $10.32 | $10.87 | $10.29 | $10.69 | $10.69 | 9,838,690 |
| 2024-03-27 | $10.96 | $11.18 | $10.39 | $10.39 | $10.39 | 11,311,730 |
| 2024-03-26 | $11.27 | $11.37 | $10.76 | $10.97 | $10.97 | 16,139,020 |
| 2024-03-25 | $11.80 | $12.50 | $11.23 | $11.45 | $11.45 | 23,561,870 |
| 2024-03-22 | $11.60 | $13.00 | $11.41 | $12.11 | $12.11 | 29,515,020 |
| 2024-03-21 | $11.33 | $11.38 | $10.96 | $11.12 | $11.12 | 7,136,100 |
| 2024-03-20 | $10.89 | $11.35 | $10.80 | $11.17 | $11.17 | 8,526,550 |
| 2024-03-19 | $11.01 | $11.19 | $10.90 | $10.90 | $10.90 | 7,018,700 |
| 2024-03-18 | $10.79 | $11.07 | $10.64 | $10.99 | $10.99 | 9,755,360 |
| 2024-03-15 | $10.49 | $10.78 | $10.45 | $10.70 | $10.70 | 6,315,900 |
| 2024-03-14 | $10.88 | $11.14 | $10.35 | $10.58 | $10.58 | 10,724,200 |
| 2024-03-13 | $10.87 | $10.87 | $10.44 | $10.73 | $10.73 | 11,880,500 |
| 2024-03-12 | $10.50 | $11.16 | $10.50 | $10.96 | $10.96 | 16,355,100 |
| 2024-03-11 | $10.31 | $10.41 | $10.11 | $10.40 | $10.40 | 6,511,500 |
| 2024-03-08 | $10.01 | $10.35 | $9.96 | $10.29 | $10.29 | 7,206,300 |
| 2024-03-07 | $10.36 | $10.40 | $9.97 | $10.01 | $10.01 | 6,255,550 |
| 2024-03-06 | $10.28 | $10.45 | $10.07 | $10.33 | $10.33 | 7,674,570 |
| 2024-03-05 | $10.56 | $10.59 | $10.16 | $10.25 | $10.25 | 7,240,200 |
| 2024-03-04 | $10.28 | $11.07 | $10.26 | $10.70 | $10.70 | 9,850,400 |
| 2024-03-01 | $10.25 | $10.35 | $10.11 | $10.30 | $10.30 | 6,351,010 |
| 2024-02-29 | $9.91 | $10.30 | $9.80 | $10.25 | $10.25 | 7,797,300 |
| 2024-02-28 | $10.83 | $11.23 | $9.96 | $9.97 | $9.97 | 12,163,410 |
| 2024-02-27 | $10.50 | $10.79 | $10.40 | $10.78 | $10.78 | 8,301,840 |
| 2024-02-26 | $10.18 | $10.76 | $10.15 | $10.59 | $10.59 | 11,457,210 |
| 2024-02-23 | $9.97 | $10.19 | $9.87 | $10.17 | $10.17 | 9,771,400 |
| 2024-02-22 | $9.50 | $10.23 | $9.50 | $9.95 | $9.95 | 12,168,060 |
| 2024-02-21 | $9.70 | $10.76 | $9.68 | $9.75 | $9.75 | 13,860,900 |
| 2024-02-20 | $9.00 | $9.58 | $8.91 | $9.43 | $9.43 | 8,989,320 |
| 2024-02-19 | $8.80 | $9.35 | $8.71 | $9.07 | $9.07 | 12,872,400 |
| 2024-02-08 | $7.72 | $8.82 | $7.48 | $8.73 | $8.73 | 15,041,120 |
| 2024-02-07 | $8.56 | $8.56 | $7.62 | $7.81 | $7.81 | 15,854,290 |
| 2024-02-06 | $8.30 | $8.95 | $7.93 | $8.56 | $8.56 | 11,212,480 |
| 2024-02-05 | $9.70 | $9.71 | $8.25 | $8.64 | $8.64 | 12,344,220 |
| 2024-02-02 | $10.55 | $10.91 | $9.50 | $9.90 | $9.90 | 10,054,600 |
| 2024-02-01 | $10.17 | $10.99 | $9.97 | $10.52 | $10.52 | 10,213,700 |
| 2024-01-31 | $11.02 | $11.03 | $10.20 | $10.32 | $10.32 | 10,914,890 |
| 2024-01-30 | $11.90 | $11.98 | $11.13 | $11.18 | $11.18 | 10,254,090 |
| 2024-01-29 | $11.96 | $11.96 | $11.19 | $11.27 | $11.27 | 4,011,400 |
| 2024-01-26 | $11.95 | $12.11 | $11.74 | $11.85 | $11.85 | 4,161,200 |
| 2024-01-25 | $11.40 | $11.85 | $11.21 | $11.83 | $11.83 | 3,158,000 |
| 2024-01-24 | $11.19 | $11.48 | $10.85 | $11.40 | $11.40 | 3,825,400 |
| 2024-01-23 | $11.19 | $11.34 | $10.93 | $11.19 | $11.19 | 4,058,880 |
| 2024-01-22 | $12.08 | $12.22 | $11.16 | $11.26 | $11.26 | 4,344,600 |
| 2024-01-19 | $12.26 | $12.29 | $12.07 | $12.07 | $12.07 | 2,576,210 |
| 2024-01-18 | $12.42 | $12.42 | $11.89 | $12.23 | $12.23 | 4,036,500 |
| 2024-01-17 | $12.97 | $12.97 | $12.37 | $12.37 | $12.37 | 2,738,480 |
| 2024-01-16 | $12.85 | $13.00 | $12.61 | $12.78 | $12.78 | 2,591,810 |
| 2024-01-15 | $12.68 | $13.06 | $12.68 | $12.88 | $12.88 | 2,040,500 |
| 2024-01-12 | $13.10 | $13.18 | $12.92 | $12.94 | $12.94 | 1,714,590 |
| 2024-01-11 | $12.89 | $13.12 | $12.86 | $13.12 | $13.12 | 2,225,200 |
| 2024-01-10 | $12.90 | $13.10 | $12.68 | $12.87 | $12.87 | 2,491,200 |
| 2024-01-09 | $12.97 | $13.18 | $12.86 | $12.94 | $12.94 | 2,988,300 |
| 2024-01-08 | $13.36 | $13.36 | $12.86 | $12.86 | $12.86 | 3,063,600 |
| 2024-01-05 | $13.65 | $13.65 | $13.21 | $13.33 | $13.33 | 2,687,780 |
| 2024-01-04 | $13.74 | $13.76 | $13.55 | $13.69 | $13.69 | 2,501,480 |
| 2024-01-03 | $13.57 | $14.00 | $13.50 | $13.63 | $13.63 | 3,451,000 |
| 2024-01-02 | $13.63 | $13.72 | $13.41 | $13.58 | $13.58 | 2,826,500 |
| 2024-01-01 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 0 |
| 2023-12-29 | $13.46 | $13.63 | $13.30 | $13.56 | $13.56 | 2,471,900 |
| 2023-12-28 | $13.16 | $13.49 | $13.07 | $13.37 | $13.37 | 3,137,300 |
| 2023-12-27 | $13.14 | $13.28 | $13.03 | $13.22 | $13.22 | 2,260,000 |
| 2023-12-26 | $13.33 | $13.39 | $13.07 | $13.14 | $13.14 | 2,457,610 |
| 2023-12-25 | $13.32 | $13.42 | $13.19 | $13.33 | $13.33 | 2,434,810 |
| 2023-12-22 | $13.66 | $13.68 | $13.30 | $13.31 | $13.31 | 3,072,800 |
| 2023-12-21 | $13.65 | $13.69 | $13.41 | $13.65 | $13.65 | 2,724,200 |
| 2023-12-20 | $13.88 | $13.99 | $13.62 | $13.64 | $13.64 | 2,313,200 |
| 2023-12-19 | $13.90 | $13.90 | $13.66 | $13.81 | $13.81 | 2,268,600 |
| 2023-12-18 | $13.92 | $14.10 | $13.78 | $13.81 | $13.81 | 2,861,600 |
| 2023-12-14 | $14.30 | $14.35 | $14.03 | $14.05 | $14.05 | 2,727,600 |
| 2023-12-13 | $14.11 | $14.46 | $14.06 | $14.23 | $14.23 | 3,791,900 |
| 2023-12-12 | $14.17 | $14.27 | $14.00 | $14.13 | $14.13 | 3,124,100 |
| 2023-12-11 | $14.01 | $14.16 | $13.83 | $14.14 | $14.14 | 3,651,100 |
| 2023-12-08 | $14.22 | $14.28 | $14.05 | $14.10 | $14.10 | 3,464,200 |
| 2023-12-07 | $14.25 | $14.33 | $14.09 | $14.12 | $14.12 | 2,770,400 |
| 2023-12-06 | $14.25 | $14.49 | $14.10 | $14.28 | $14.28 | 3,479,150 |
| 2023-12-05 | $14.44 | $14.66 | $14.25 | $14.25 | $14.25 | 3,745,000 |
| 2023-12-04 | $14.82 | $14.82 | $14.44 | $14.48 | $14.48 | 3,211,700 |
| 2023-12-01 | $14.53 | $14.84 | $14.53 | $14.72 | $14.72 | 2,914,100 |
| 2023-11-30 | $14.64 | $14.74 | $14.42 | $14.60 | $14.60 | 3,180,400 |
| 2023-11-29 | $14.92 | $14.92 | $14.54 | $14.65 | $14.65 | 3,495,000 |
| 2023-11-28 | $14.53 | $14.94 | $14.40 | $14.90 | $14.90 | 4,100,950 |
| 2023-11-27 | $14.90 | $14.90 | $14.52 | $14.67 | $14.67 | 5,755,170 |
| 2023-11-24 | $15.04 | $15.27 | $14.76 | $14.92 | $14.92 | 4,793,100 |
| 2023-11-23 | $14.78 | $15.20 | $14.77 | $15.15 | $15.15 | 5,715,000 |
| 2023-11-22 | $15.10 | $15.21 | $14.88 | $14.90 | $14.90 | 6,617,000 |
| 2023-11-21 | $15.05 | $15.57 | $14.96 | $15.30 | $15.30 | 10,130,230 |
| 2023-11-20 | $14.66 | $15.21 | $14.66 | $15.13 | $15.13 | 9,098,600 |
| 2023-11-17 | $14.44 | $14.75 | $14.40 | $14.73 | $14.73 | 4,460,800 |
| 2023-11-16 | $14.64 | $14.74 | $14.46 | $14.49 | $14.49 | 4,716,100 |
| 2023-11-15 | $14.85 | $14.87 | $14.67 | $14.72 | $14.72 | 4,882,500 |
| 2023-11-14 | $14.90 | $14.93 | $14.57 | $14.70 | $14.70 | 6,673,860 |
| 2023-11-13 | $14.95 | $15.01 | $14.74 | $14.90 | $14.90 | 6,543,800 |
| 2023-11-10 | $14.64 | $15.17 | $14.58 | $14.85 | $14.85 | 10,545,300 |
| 2023-11-09 | $15.12 | $15.88 | $14.90 | $14.98 | $14.98 | 20,954,040 |
| 2023-11-08 | $14.68 | $15.05 | $14.68 | $14.91 | $14.91 | 7,641,900 |
| 2023-11-07 | $14.88 | $14.88 | $14.58 | $14.68 | $14.68 | 6,876,600 |
| 2023-11-06 | $14.45 | $14.88 | $14.40 | $14.62 | $14.62 | 6,303,400 |
| 2023-11-03 | $14.48 | $14.60 | $14.29 | $14.31 | $14.31 | 7,212,500 |
| 2023-11-02 | $14.64 | $15.29 | $14.40 | $14.43 | $14.43 | 8,929,630 |
| 2023-11-01 | $14.40 | $14.75 | $14.36 | $14.64 | $14.64 | 8,746,300 |
| 2023-10-31 | $14.23 | $14.66 | $14.16 | $14.47 | $14.47 | 9,837,700 |
| 2023-10-30 | $13.85 | $14.35 | $13.83 | $14.21 | $14.21 | 10,024,200 |
| 2023-10-27 | $12.93 | $14.30 | $12.92 | $14.09 | $14.09 | 12,750,520 |
| 2023-10-26 | $12.79 | $13.14 | $12.68 | $13.06 | $13.06 | 4,358,960 |
| 2023-10-25 | $12.98 | $13.10 | $12.86 | $12.92 | $12.92 | 5,116,700 |
| 2023-10-24 | $12.61 | $13.09 | $12.57 | $12.94 | $12.94 | 3,517,880 |
| 2023-10-23 | $12.84 | $12.92 | $12.53 | $12.60 | $12.60 | 4,443,490 |
| 2023-10-20 | $13.02 | $13.29 | $12.92 | $12.93 | $12.93 | 4,731,300 |
| 2023-10-19 | $13.39 | $13.39 | $12.97 | $13.20 | $13.20 | 5,757,990 |
| 2023-10-18 | $13.71 | $13.71 | $13.33 | $13.39 | $13.39 | 4,834,400 |
| 2023-10-17 | $13.92 | $13.96 | $13.53 | $13.75 | $13.75 | 4,714,000 |
| 2023-10-16 | $14.07 | $14.25 | $13.71 | $13.88 | $13.88 | 6,646,200 |
| 2023-10-13 | $13.91 | $14.21 | $13.82 | $14.09 | $14.09 | 7,408,400 |
| 2023-10-12 | $13.97 | $14.22 | $13.77 | $13.92 | $13.92 | 7,721,100 |
| 2023-10-11 | $13.39 | $13.98 | $13.38 | $13.79 | $13.79 | 8,815,000 |
| 2023-10-10 | $13.50 | $13.61 | $13.31 | $13.37 | $13.37 | 5,541,800 |
| 2023-10-09 | $13.82 | $13.85 | $13.28 | $13.54 | $13.54 | 7,650,700 |
| 2023-09-28 | $14.01 | $14.09 | $13.80 | $13.82 | $13.82 | 7,977,200 |
| 2023-09-27 | $13.65 | $14.16 | $13.49 | $14.06 | $14.06 | 13,222,380 |
| 2023-09-26 | $13.76 | $13.80 | $13.48 | $13.49 | $13.49 | 7,217,560 |
| 2023-09-25 | $13.50 | $13.97 | $13.37 | $13.84 | $13.84 | 10,324,700 |
| 2023-09-22 | $13.81 | $13.88 | $13.33 | $13.62 | $13.62 | 13,330,210 |
| 2023-09-21 | $14.11 | $14.34 | $13.88 | $13.99 | $13.99 | 17,430,850 |
| 2023-09-20 | $13.74 | $14.97 | $13.74 | $14.58 | $14.58 | 27,962,200 |
| 2023-09-19 | $13.43 | $14.63 | $13.39 | $13.61 | $13.61 | 15,330,100 |
| 2023-09-18 | $13.36 | $13.65 | $13.31 | $13.41 | $13.41 | 5,248,500 |
| 2023-09-15 | $13.00 | $13.55 | $12.97 | $13.38 | $13.38 | 6,971,100 |
| 2023-09-14 | $13.08 | $13.30 | $12.96 | $13.04 | $13.04 | 3,720,300 |
| 2023-09-13 | $13.32 | $13.46 | $12.93 | $13.10 | $13.10 | 5,339,600 |
| 2023-09-12 | $13.22 | $13.51 | $13.22 | $13.47 | $13.47 | 5,331,400 |
| 2023-09-11 | $12.91 | $13.42 | $12.83 | $13.30 | $13.30 | 5,996,610 |
| 2023-09-08 | $12.78 | $12.94 | $12.78 | $12.82 | $12.82 | 2,898,500 |
| 2023-09-07 | $13.19 | $13.26 | $12.88 | $12.88 | $12.88 | 4,186,280 |
| 2023-09-06 | $13.23 | $13.35 | $13.16 | $13.25 | $13.25 | 3,240,510 |
| 2023-09-05 | $13.17 | $13.32 | $13.17 | $13.30 | $13.30 | 3,454,600 |
| 2023-09-04 | $13.10 | $13.34 | $13.10 | $13.22 | $13.22 | 3,770,000 |
| 2023-09-01 | $13.33 | $13.48 | $13.07 | $13.12 | $13.12 | 3,769,300 |
| 2023-08-31 | $13.19 | $13.42 | $12.95 | $13.33 | $13.33 | 6,232,490 |
| 2023-08-30 | $13.00 | $13.32 | $12.97 | $13.19 | $13.19 | 6,458,260 |
| 2023-08-29 | $12.50 | $13.04 | $12.46 | $13.04 | $13.04 | 6,436,730 |
| 2023-08-28 | $13.39 | $13.68 | $12.47 | $12.58 | $12.58 | 7,497,240 |
| 2023-08-25 | $12.60 | $12.79 | $12.40 | $12.52 | $12.52 | 4,567,160 |
| 2023-08-24 | $12.62 | $12.82 | $12.43 | $12.67 | $12.67 | 5,650,450 |
| 2023-08-23 | $12.96 | $13.06 | $12.50 | $12.50 | $12.50 | 6,089,400 |
| 2023-08-22 | $12.90 | $13.05 | $12.47 | $12.88 | $12.88 | 8,266,370 |
| 2023-08-21 | $12.99 | $13.22 | $12.91 | $12.91 | $12.91 | 6,717,440 |
| 2023-08-18 | $13.53 | $13.65 | $13.04 | $13.04 | $13.04 | 12,846,110 |
| 2023-08-17 | $14.35 | $14.50 | $13.14 | $13.68 | $13.68 | 18,332,350 |
| 2023-08-16 | $14.95 | $15.31 | $14.55 | $14.62 | $14.62 | 14,637,040 |
| 2023-08-15 | $15.23 | $15.48 | $14.90 | $15.06 | $15.06 | 17,520,460 |
| 2023-08-14 | $14.65 | $15.51 | $14.37 | $15.47 | $15.47 | 27,343,870 |
| 2023-08-11 | $14.18 | $14.95 | $14.04 | $14.69 | $14.69 | 17,672,500 |
| 2023-08-10 | $14.41 | $14.52 | $14.12 | $14.17 | $14.17 | 12,422,400 |
| 2023-08-09 | $14.00 | $15.15 | $13.95 | $14.75 | $14.75 | 22,560,670 |
| 2023-08-08 | $13.82 | $14.16 | $13.73 | $14.09 | $14.09 | 5,970,600 |
| 2023-08-07 | $14.13 | $14.13 | $13.71 | $13.77 | $13.77 | 4,885,000 |
| 2023-08-04 | $14.08 | $14.26 | $14.02 | $14.06 | $14.06 | 5,233,600 |
| 2023-08-03 | $14.08 | $14.36 | $14.00 | $14.14 | $14.14 | 6,229,740 |
| 2023-08-02 | $13.92 | $14.06 | $13.79 | $14.04 | $14.04 | 4,035,990 |
| 2023-08-01 | $14.20 | $14.24 | $13.92 | $13.97 | $13.97 | 4,148,500 |
| 2023-07-31 | $14.22 | $14.42 | $14.17 | $14.20 | $14.20 | 4,292,580 |
| 2023-07-28 | $14.04 | $14.20 | $13.93 | $14.18 | $14.18 | 3,984,500 |
| 2023-07-27 | $14.05 | $14.30 | $14.02 | $14.03 | $14.03 | 3,968,080 |
| 2023-07-26 | $14.23 | $14.45 | $14.12 | $14.15 | $14.15 | 4,175,100 |
| 2023-07-25 | $14.16 | $14.34 | $14.12 | $14.30 | $14.30 | 3,681,260 |
| 2023-07-24 | $14.31 | $14.35 | $14.07 | $14.16 | $14.16 | 3,683,600 |
| 2023-07-21 | $14.15 | $14.32 | $14.05 | $14.26 | $14.26 | 4,041,980 |
| 2023-07-20 | $14.18 | $14.35 | $14.11 | $14.12 | $14.12 | 4,066,400 |
| 2023-07-19 | $14.13 | $14.34 | $14.09 | $14.18 | $14.18 | 3,475,990 |
| 2023-07-18 | $14.68 | $14.69 | $14.18 | $14.23 | $14.23 | 5,093,700 |
| 2023-07-17 | $14.81 | $14.96 | $14.40 | $14.57 | $14.57 | 4,679,000 |
| 2023-07-14 | $14.65 | $15.02 | $14.64 | $14.86 | $14.86 | 4,886,430 |
| 2023-07-13 | $14.50 | $14.75 | $14.50 | $14.73 | $14.73 | 4,448,900 |
| 2023-07-12 | $15.00 | $15.06 | $14.48 | $14.51 | $14.51 | 7,975,310 |
| 2023-07-11 | $14.94 | $15.13 | $14.82 | $15.09 | $15.09 | 6,782,210 |
| 2023-07-10 | $15.18 | $15.22 | $14.89 | $14.96 | $14.96 | 5,877,590 |
| 2023-07-07 | $15.55 | $15.96 | $14.89 | $14.90 | $14.90 | 13,767,310 |
| 2023-07-06 | $15.49 | $15.63 | $15.32 | $15.40 | $15.40 | 5,379,910 |
| 2023-07-05 | $15.51 | $15.68 | $15.36 | $15.50 | $15.50 | 7,330,420 |
| 2023-07-04 | $15.51 | $15.63 | $15.32 | $15.55 | $15.55 | 6,173,900 |
| 2023-07-03 | $15.55 | $15.64 | $15.18 | $15.58 | $15.58 | 7,070,400 |
| 2023-06-30 | $15.61 | $15.90 | $15.39 | $15.43 | $15.43 | 8,661,100 |
| 2023-06-29 | $15.01 | $15.89 | $15.01 | $15.59 | $15.59 | 9,725,140 |
| 2023-06-28 | $15.49 | $15.60 | $14.97 | $15.38 | $15.38 | 8,707,220 |
| 2023-06-27 | $15.30 | $15.68 | $15.30 | $15.67 | $15.67 | 8,512,660 |
| 2023-06-26 | $15.64 | $15.75 | $15.22 | $15.29 | $15.29 | 12,351,700 |
| 2023-06-21 | $16.66 | $16.68 | $15.95 | $15.96 | $15.96 | 17,562,510 |
| 2023-06-20 | $16.95 | $17.44 | $16.50 | $16.82 | $16.82 | 25,229,790 |
| 2023-06-19 | $16.28 | $17.13 | $16.28 | $17.03 | $17.03 | 31,359,510 |
| 2023-06-16 | $16.07 | $16.45 | $15.93 | $16.27 | $16.27 | 12,876,970 |
| 2023-06-15 | $16.06 | $16.36 | $15.86 | $16.14 | $16.14 | 18,014,900 |
| 2023-06-14 | $16.81 | $17.10 | $16.00 | $16.31 | $16.31 | 23,138,710 |
| 2023-06-13 | $16.53 | $16.74 | $16.35 | $16.68 | $16.68 | 15,888,830 |
| 2023-06-12 | $16.78 | $16.80 | $16.31 | $16.50 | $16.50 | 15,728,820 |
| 2023-06-09 | $16.64 | $17.20 | $16.32 | $16.83 | $16.83 | 25,376,430 |
| 2023-06-08 | $16.38 | $17.27 | $15.98 | $16.86 | $16.86 | 34,748,870 |
| 2023-06-07 | $16.22 | $17.07 | $16.14 | $16.70 | $16.70 | 33,638,650 |
| 2023-06-06 | $16.52 | $16.72 | $15.98 | $16.19 | $16.19 | 25,378,730 |
| 2023-06-05 | $16.50 | $16.94 | $16.32 | $16.66 | $16.66 | 26,105,100 |
| 2023-06-02 | $18.24 | $18.49 | $16.61 | $16.75 | $16.75 | 53,939,900 |
| 2023-06-01 | $19.98 | $20.37 | $18.70 | $18.90 | $18.90 | 64,823,710 |
| 2023-05-31 | $22.48 | $23.38 | $19.18 | $19.60 | $19.60 | 83,210,640 |
| 2023-05-30 | $18.00 | $21.25 | $18.00 | $21.25 | $21.25 | 65,170,590 |
| 2023-05-29 | $16.00 | $17.71 | $15.19 | $17.71 | $17.71 | 51,045,780 |
| 2023-05-26 | $13.20 | $14.88 | $13.18 | $14.76 | $14.76 | 23,742,190 |
| 2023-05-25 | $13.29 | $13.58 | $12.96 | $13.29 | $13.29 | 10,108,300 |
| 2023-05-24 | $13.69 | $13.85 | $13.30 | $13.41 | $13.41 | 10,122,330 |
| 2023-05-23 | $14.08 | $14.63 | $13.92 | $14.09 | $14.09 | 10,658,130 |
| 2023-05-22 | $14.04 | $14.26 | $13.90 | $14.19 | $14.19 | 7,326,930 |
| 2023-05-19 | $14.51 | $14.73 | $14.08 | $14.18 | $14.18 | 14,588,200 |
| 2023-05-18 | $13.45 | $14.99 | $13.31 | $14.89 | $14.89 | 22,720,110 |
| 2023-05-17 | $13.75 | $13.75 | $13.00 | $13.54 | $13.54 | 12,892,470 |
| 2023-05-16 | $14.16 | $14.16 | $13.61 | $13.90 | $13.90 | 14,189,580 |
| 2023-05-15 | $13.80 | $14.43 | $13.55 | $14.40 | $14.40 | 20,113,560 |
| 2023-05-12 | $12.89 | $14.47 | $12.74 | $13.90 | $13.90 | 24,574,880 |
| 2023-05-11 | $12.54 | $13.10 | $12.47 | $13.02 | $13.02 | 11,555,720 |
| 2023-05-10 | $12.26 | $12.65 | $12.07 | $12.45 | $12.45 | 5,580,400 |
| 2023-05-09 | $12.80 | $12.80 | $12.21 | $12.29 | $12.29 | 7,372,980 |
| 2023-05-08 | $12.85 | $13.19 | $12.43 | $12.94 | $12.94 | 9,048,820 |
| 2023-05-05 | $12.80 | $13.03 | $12.51 | $12.72 | $12.72 | 4,754,720 |
| 2023-05-04 | $12.63 | $12.93 | $12.50 | $12.84 | $12.84 | 6,395,680 |
| 2023-05-03 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 0 |
| 2023-05-02 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 0 |
| 2023-04-28 | $12.30 | $12.70 | $12.03 | $12.64 | $12.64 | 5,802,120 |
| 2023-04-27 | $12.05 | $12.68 | $12.05 | $12.38 | $12.38 | 6,926,380 |
| 2023-04-26 | $12.15 | $12.33 | $12.00 | $12.15 | $12.15 | 4,915,700 |
| 2023-04-25 | $12.90 | $12.90 | $11.94 | $12.17 | $12.17 | 10,940,560 |
| 2023-04-24 | $12.65 | $12.97 | $12.28 | $12.90 | $12.90 | 9,898,500 |
| 2023-04-21 | $12.49 | $13.24 | $12.42 | $12.64 | $12.64 | 11,696,070 |
| 2023-04-20 | $12.40 | $12.68 | $12.22 | $12.57 | $12.57 | 9,079,100 |
| 2023-04-19 | $12.37 | $12.49 | $12.25 | $12.27 | $12.27 | 4,007,380 |
| 2023-04-18 | $12.72 | $12.76 | $12.36 | $12.45 | $12.45 | 4,866,200 |
| 2023-04-17 | $13.17 | $13.33 | $12.70 | $12.75 | $12.75 | 8,753,100 |
| 2023-04-14 | $12.75 | $13.47 | $12.70 | $13.22 | $13.22 | 12,076,410 |
| 2023-04-13 | $12.28 | $12.82 | $12.14 | $12.68 | $12.68 | 7,368,200 |
| 2023-04-12 | $12.45 | $12.60 | $12.19 | $12.35 | $12.35 | 4,958,400 |
| 2023-04-11 | $12.40 | $12.79 | $12.36 | $12.44 | $12.44 | 4,283,820 |
| 2023-04-10 | $12.68 | $12.89 | $12.30 | $12.46 | $12.46 | 7,954,150 |
| 2023-04-07 | $12.47 | $12.77 | $12.31 | $12.68 | $12.68 | 5,882,720 |
| 2023-04-06 | $12.31 | $12.49 | $12.22 | $12.49 | $12.49 | 5,225,740 |
| 2023-04-05 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 0 |
| 2023-04-04 | $12.59 | $12.72 | $12.19 | $12.31 | $12.31 | 8,291,530 |
| 2023-04-03 | $12.36 | $13.05 | $12.31 | $12.71 | $12.71 | 10,607,000 |
| 2023-03-31 | $12.25 | $12.59 | $12.20 | $12.41 | $12.41 | 5,720,500 |
| 2023-03-30 | $12.47 | $12.47 | $12.05 | $12.28 | $12.28 | 6,494,070 |
| 2023-03-29 | $12.61 | $12.61 | $12.16 | $12.34 | $12.34 | 7,972,900 |
| 2023-03-28 | $13.05 | $13.19 | $12.57 | $12.60 | $12.60 | 12,002,550 |
| 2023-03-27 | $12.83 | $13.29 | $12.70 | $13.07 | $13.07 | 18,666,450 |
| 2023-03-24 | $13.50 | $13.73 | $12.58 | $12.70 | $12.70 | 29,939,840 |
| 2023-03-23 | $11.49 | $13.21 | $11.49 | $13.21 | $13.21 | 36,093,920 |
| 2023-03-22 | $10.97 | $11.05 | $10.89 | $11.01 | $11.01 | 1,663,300 |
| 2023-03-21 | $10.68 | $10.91 | $10.62 | $10.89 | $10.89 | 2,183,050 |
| 2023-03-20 | $10.87 | $10.87 | $10.57 | $10.62 | $10.62 | 2,570,740 |
| 2023-03-17 | $10.93 | $11.10 | $10.76 | $10.80 | $10.80 | 2,111,470 |
| 2023-03-16 | $11.01 | $11.06 | $10.86 | $10.87 | $10.87 | 1,466,300 |
| 2023-03-15 | $10.82 | $11.22 | $10.82 | $11.06 | $11.06 | 2,393,920 |
| 2023-03-14 | $11.00 | $11.04 | $10.75 | $10.81 | $10.81 | 1,977,190 |
| 2023-03-13 | $11.16 | $11.19 | $10.76 | $11.00 | $11.00 | 3,147,200 |
| 2023-03-10 | $11.06 | $11.19 | $10.95 | $11.16 | $11.16 | 2,917,600 |
| 2023-03-09 | $11.15 | $11.21 | $11.01 | $11.08 | $11.08 | 2,686,200 |
| 2023-03-08 | $11.00 | $11.17 | $10.92 | $11.11 | $11.11 | 1,349,400 |
| 2023-03-07 | $11.30 | $11.35 | $11.01 | $11.02 | $11.02 | 2,382,410 |
| 2023-03-06 | $11.29 | $11.39 | $11.24 | $11.30 | $11.30 | 2,097,870 |
| 2023-03-03 | $11.16 | $11.44 | $11.16 | $11.29 | $11.29 | 2,818,880 |
| 2023-03-02 | $11.33 | $11.39 | $11.16 | $11.20 | $11.20 | 2,680,240 |
| 2023-03-01 | $11.44 | $11.55 | $11.27 | $11.35 | $11.35 | 3,545,200 |
| 2023-02-28 | $11.31 | $11.56 | $11.30 | $11.49 | $11.49 | 2,281,300 |
| 2023-02-27 | $11.52 | $11.69 | $11.30 | $11.32 | $11.32 | 2,522,420 |
| 2023-02-24 | $11.76 | $11.77 | $11.52 | $11.56 | $11.56 | 2,687,800 |
| 2023-02-23 | $11.74 | $12.08 | $11.65 | $11.72 | $11.72 | 4,568,540 |
| 2023-02-22 | $11.51 | $11.97 | $11.43 | $11.77 | $11.77 | 6,187,390 |
| 2023-02-21 | $11.49 | $11.68 | $11.41 | $11.53 | $11.53 | 2,971,800 |
| 2023-02-20 | $11.52 | $11.55 | $11.30 | $11.43 | $11.43 | 2,655,740 |
| 2023-02-17 | $11.39 | $11.71 | $11.37 | $11.39 | $11.39 | 4,729,020 |
| 2023-02-16 | $11.57 | $11.79 | $11.36 | $11.48 | $11.48 | 7,264,870 |
| 2023-02-15 | $11.48 | $11.54 | $11.38 | $11.47 | $11.47 | 3,111,060 |
| 2023-02-14 | $11.40 | $11.56 | $11.38 | $11.48 | $11.48 | 3,087,120 |
| 2023-02-13 | $11.49 | $11.55 | $11.32 | $11.47 | $11.47 | 4,684,400 |
| 2023-02-10 | $11.60 | $11.77 | $11.44 | $11.51 | $11.51 | 5,030,370 |
| 2023-02-09 | $11.81 | $11.85 | $11.51 | $11.65 | $11.65 | 7,388,330 |
| 2023-02-08 | $11.46 | $12.20 | $11.32 | $11.91 | $11.91 | 14,910,070 |
| 2023-02-07 | $10.69 | $11.97 | $10.69 | $11.41 | $11.41 | 13,373,740 |
| 2023-02-06 | $10.75 | $10.80 | $10.63 | $10.65 | $10.65 | 1,715,800 |
| 2023-02-03 | $10.76 | $10.94 | $10.60 | $10.73 | $10.73 | 2,165,400 |
| 2023-02-02 | $10.75 | $10.81 | $10.59 | $10.76 | $10.76 | 2,686,460 |
| 2023-02-01 | $10.47 | $10.67 | $10.43 | $10.66 | $10.66 | 2,638,090 |
| 2023-01-31 | $10.40 | $10.48 | $10.33 | $10.47 | $10.47 | 1,419,100 |
| 2023-01-30 | $10.43 | $10.48 | $10.31 | $10.42 | $10.42 | 1,965,620 |
| 2023-01-20 | $10.24 | $10.40 | $10.21 | $10.29 | $10.29 | 1,974,580 |
| 2023-01-19 | $10.17 | $10.29 | $10.11 | $10.20 | $10.20 | 2,213,200 |
| 2023-01-18 | $10.32 | $10.32 | $10.01 | $10.19 | $10.19 | 3,440,520 |
| 2023-01-17 | $10.60 | $10.67 | $10.40 | $10.41 | $10.41 | 1,624,190 |
| 2023-01-16 | $10.34 | $10.67 | $10.30 | $10.59 | $10.59 | 2,773,600 |
| 2023-01-13 | $10.28 | $10.33 | $10.17 | $10.31 | $10.31 | 1,483,900 |
| 2023-01-12 | $10.21 | $10.35 | $10.15 | $10.20 | $10.20 | 1,390,500 |
| 2023-01-11 | $10.42 | $10.42 | $10.25 | $10.25 | $10.25 | 1,072,000 |
| 2023-01-10 | $10.33 | $10.43 | $10.27 | $10.39 | $10.39 | 1,473,950 |
| 2023-01-09 | $10.39 | $10.39 | $10.29 | $10.36 | $10.36 | 1,676,300 |
| 2023-01-06 | $10.58 | $10.61 | $10.30 | $10.32 | $10.32 | 2,701,900 |
| 2023-01-05 | $10.50 | $10.65 | $10.35 | $10.61 | $10.61 | 2,434,800 |
| 2023-01-04 | $10.39 | $10.51 | $10.34 | $10.40 | $10.40 | 1,708,500 |
| 2023-01-03 | $10.19 | $10.45 | $10.19 | $10.43 | $10.43 | 2,552,340 |
| 2023-01-02 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2022-12-30 | $10.14 | $10.31 | $10.12 | $10.28 | $10.28 | 1,807,650 |
| 2022-12-29 | $10.10 | $10.31 | $10.04 | $10.18 | $10.18 | 3,101,780 |
| 2022-12-28 | $10.17 | $10.32 | $10.08 | $10.10 | $10.10 | 1,970,140 |
| 2022-12-27 | $10.21 | $10.33 | $10.03 | $10.20 | $10.20 | 2,198,700 |
| 2022-12-26 | $10.33 | $10.44 | $10.15 | $10.27 | $10.27 | 2,711,070 |
| 2022-12-23 | $10.11 | $10.43 | $10.07 | $10.34 | $10.34 | 2,289,100 |
| 2022-12-22 | $10.28 | $10.42 | $10.09 | $10.14 | $10.14 | 2,071,200 |
| 2022-12-21 | $10.36 | $10.45 | $10.19 | $10.26 | $10.26 | 2,032,640 |
| 2022-12-20 | $10.50 | $10.61 | $10.25 | $10.36 | $10.36 | 2,331,100 |
| 2022-12-19 | $11.16 | $11.21 | $10.48 | $10.56 | $10.56 | 4,255,800 |
| 2022-12-16 | $10.95 | $11.20 | $10.88 | $11.13 | $11.13 | 3,696,000 |
| 2022-12-15 | $10.89 | $11.33 | $10.89 | $10.94 | $10.94 | 3,105,180 |
| 2022-12-14 | $11.47 | $11.47 | $10.91 | $10.91 | $10.91 | 4,828,700 |
| 2022-12-13 | $11.40 | $11.56 | $11.12 | $11.45 | $11.45 | 4,617,030 |
| 2022-12-12 | $11.26 | $11.69 | $11.23 | $11.49 | $11.49 | 5,013,750 |
| 2022-12-09 | $11.22 | $11.41 | $11.13 | $11.26 | $11.26 | 3,016,500 |
| 2022-12-08 | $11.29 | $11.48 | $11.13 | $11.20 | $11.20 | 2,251,300 |
| 2022-12-07 | $11.13 | $11.37 | $11.01 | $11.29 | $11.29 | 3,049,700 |
| 2022-12-06 | $11.22 | $11.33 | $11.07 | $11.12 | $11.12 | 2,359,610 |
| 2022-12-05 | $11.36 | $11.45 | $11.20 | $11.28 | $11.28 | 2,276,530 |
| 2022-12-01 | $11.37 | $11.49 | $11.07 | $11.13 | $11.13 | 2,704,880 |
| 2022-11-30 | $11.48 | $11.63 | $11.24 | $11.24 | $11.24 | 2,460,000 |
| 2022-11-29 | $11.00 | $11.46 | $10.96 | $11.46 | $11.46 | 3,678,800 |
| 2022-11-28 | $11.20 | $11.33 | $10.85 | $11.00 | $11.00 | 3,075,400 |
| 2022-11-25 | $11.44 | $11.47 | $11.04 | $11.27 | $11.27 | 2,692,300 |
| 2022-11-24 | $11.19 | $11.40 | $11.18 | $11.37 | $11.37 | 2,183,960 |
| 2022-11-23 | $11.57 | $11.58 | $11.07 | $11.18 | $11.18 | 2,581,600 |
| 2022-11-22 | $11.81 | $11.98 | $11.40 | $11.49 | $11.49 | 3,099,400 |
| 2022-11-21 | $11.84 | $11.98 | $11.71 | $11.87 | $11.87 | 2,104,000 |
| 2022-11-18 | $11.68 | $12.05 | $11.68 | $11.87 | $11.87 | 3,083,200 |
| 2022-11-17 | $11.76 | $11.87 | $11.63 | $11.75 | $11.75 | 1,971,000 |
| 2022-11-16 | $11.67 | $11.97 | $11.60 | $11.78 | $11.78 | 3,062,500 |
| 2022-11-15 | $11.79 | $11.79 | $11.50 | $11.74 | $11.74 | 2,936,580 |
| 2022-11-14 | $11.52 | $11.78 | $11.32 | $11.71 | $11.71 | 3,555,920 |
| 2022-11-11 | $11.77 | $11.94 | $11.43 | $11.46 | $11.46 | 3,764,660 |
| 2022-11-10 | $11.61 | $11.76 | $11.54 | $11.54 | $11.54 | 2,429,100 |
| 2022-11-09 | $11.31 | $11.74 | $11.31 | $11.67 | $11.67 | 3,208,140 |
| 2022-11-08 | $11.35 | $11.48 | $11.23 | $11.42 | $11.42 | 1,531,460 |
| 2022-11-07 | $11.46 | $11.50 | $11.32 | $11.39 | $11.39 | 1,760,500 |
| 2022-11-04 | $11.41 | $11.54 | $11.31 | $11.42 | $11.42 | 2,099,100 |
| 2022-11-03 | $11.26 | $11.46 | $11.17 | $11.42 | $11.42 | 2,759,720 |
| 2022-11-02 | $11.02 | $11.50 | $11.01 | $11.36 | $11.36 | 3,056,980 |
| 2022-11-01 | $11.00 | $11.19 | $10.86 | $11.17 | $11.17 | 2,552,300 |
| 2022-10-31 | $10.73 | $11.08 | $10.66 | $10.94 | $10.94 | 3,219,610 |
| 2022-10-28 | $10.96 | $11.16 | $10.74 | $10.76 | $10.76 | 3,093,420 |
| 2022-10-27 | $11.00 | $11.15 | $10.83 | $10.99 | $10.99 | 2,601,860 |
| 2022-10-26 | $10.61 | $11.06 | $10.44 | $10.99 | $10.99 | 3,008,490 |
| 2022-10-25 | $10.62 | $10.74 | $10.19 | $10.44 | $10.44 | 2,482,980 |
| 2022-10-24 | $11.17 | $11.35 | $10.60 | $10.65 | $10.65 | 4,018,300 |
| 2022-10-21 | $11.21 | $11.42 | $11.08 | $11.15 | $11.15 | 1,763,150 |
| 2022-10-20 | $11.21 | $11.43 | $11.11 | $11.22 | $11.22 | 3,052,120 |
| 2022-10-19 | $11.36 | $11.67 | $11.25 | $11.31 | $11.31 | 3,590,700 |
| 2022-10-18 | $11.50 | $11.52 | $11.14 | $11.46 | $11.46 | 4,740,490 |
| 2022-10-17 | $10.99 | $11.57 | $10.99 | $11.35 | $11.35 | 5,978,080 |
| 2022-10-14 | $10.52 | $11.16 | $10.51 | $11.09 | $11.09 | 4,036,840 |
| 2022-10-13 | $10.20 | $10.61 | $10.15 | $10.52 | $10.52 | 2,627,400 |
| 2022-10-12 | $9.86 | $10.22 | $9.76 | $10.21 | $10.21 | 1,946,700 |
| 2022-10-11 | $10.00 | $10.10 | $9.71 | $9.86 | $9.86 | 1,768,100 |
| 2022-10-10 | $10.36 | $10.62 | $9.93 | $10.00 | $10.00 | 2,231,460 |
| 2022-09-30 | $10.26 | $10.56 | $10.22 | $10.36 | $10.36 | 2,090,500 |
| 2022-09-29 | $10.34 | $10.54 | $10.20 | $10.31 | $10.31 | 2,542,320 |
| 2022-09-28 | $10.29 | $10.57 | $10.19 | $10.19 | $10.19 | 2,903,940 |
| 2022-09-27 | $9.95 | $10.32 | $9.85 | $10.30 | $10.30 | 2,970,580 |
| 2022-09-26 | $10.20 | $10.20 | $9.80 | $9.85 | $9.85 | 1,729,600 |
| 2022-09-23 | $10.37 | $10.43 | $10.07 | $10.16 | $10.16 | 1,625,300 |
| 2022-09-22 | $10.63 | $10.67 | $10.38 | $10.39 | $10.39 | 1,315,100 |
| 2022-09-21 | $10.60 | $10.70 | $10.41 | $10.68 | $10.68 | 1,172,570 |
| 2022-09-20 | $10.39 | $10.74 | $10.39 | $10.60 | $10.60 | 1,590,920 |
| 2022-09-19 | $10.62 | $10.66 | $10.30 | $10.36 | $10.36 | 1,654,500 |
| 2022-09-16 | $10.97 | $11.00 | $10.45 | $10.45 | $10.45 | 1,998,400 |
| 2022-09-15 | $11.14 | $11.15 | $10.88 | $10.95 | $10.95 | 1,987,600 |
| 2022-09-14 | $10.91 | $11.10 | $10.82 | $11.08 | $11.08 | 1,518,700 |
| 2022-09-13 | $11.06 | $11.20 | $11.02 | $11.09 | $11.09 | 1,550,200 |
| 2022-09-12 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
| 2022-09-09 | $11.01 | $11.12 | $10.98 | $11.04 | $11.04 | 1,045,500 |
| 2022-09-08 | $11.14 | $11.15 | $10.98 | $10.99 | $10.99 | 1,413,400 |
| 2022-09-07 | $11.17 | $11.25 | $11.08 | $11.13 | $11.13 | 1,396,510 |
| 2022-09-06 | $11.20 | $11.24 | $11.13 | $11.21 | $11.21 | 1,442,400 |
| 2022-09-05 | $11.26 | $11.33 | $11.07 | $11.16 | $11.16 | 1,757,780 |
| 2022-09-02 | $11.04 | $11.21 | $11.01 | $11.11 | $11.11 | 1,755,310 |
| 2022-09-01 | $10.96 | $11.16 | $10.96 | $11.00 | $11.00 | 2,092,820 |
| 2022-08-31 | $11.21 | $11.21 | $10.87 | $10.93 | $10.93 | 2,343,000 |
| 2022-08-30 | $11.13 | $11.25 | $11.09 | $11.16 | $11.16 | 1,784,150 |
| 2022-08-29 | $11.19 | $11.19 | $11.00 | $11.09 | $11.09 | 3,428,090 |
| 2022-08-26 | $11.81 | $11.82 | $10.93 | $11.32 | $11.32 | 10,483,240 |
| 2022-08-25 | $12.54 | $12.74 | $12.28 | $12.73 | $12.73 | 2,491,230 |
| 2022-08-24 | $12.80 | $12.90 | $12.48 | $12.50 | $12.50 | 2,896,100 |
| 2022-08-23 | $13.01 | $13.01 | $12.75 | $12.78 | $12.78 | 5,172,390 |
| 2022-08-22 | $13.10 | $13.34 | $13.08 | $13.33 | $13.33 | 1,320,480 |
| 2022-08-19 | $13.36 | $13.44 | $13.21 | $13.23 | $13.23 | 1,528,300 |
| 2022-08-18 | $13.44 | $13.45 | $13.23 | $13.36 | $13.36 | 1,346,390 |
| 2022-08-17 | $13.36 | $13.49 | $13.32 | $13.45 | $13.45 | 1,497,100 |
| 2022-08-16 | $13.41 | $13.41 | $13.28 | $13.36 | $13.36 | 1,237,690 |
| 2022-08-15 | $13.36 | $13.43 | $13.24 | $13.37 | $13.37 | 1,253,800 |
| 2022-08-12 | $13.46 | $13.48 | $13.32 | $13.38 | $13.38 | 1,989,900 |
| 2022-08-11 | $13.15 | $13.43 | $13.10 | $13.40 | $13.40 | 2,590,950 |
| 2022-08-10 | $13.20 | $13.21 | $13.04 | $13.07 | $13.07 | 1,411,000 |
| 2022-08-09 | $13.37 | $13.37 | $13.14 | $13.20 | $13.20 | 1,499,680 |
| 2022-08-08 | $13.25 | $13.30 | $13.03 | $13.27 | $13.27 | 1,729,600 |
| 2022-08-05 | $12.95 | $13.17 | $12.94 | $13.15 | $13.15 | 2,007,190 |
| 2022-08-04 | $12.79 | $13.01 | $12.79 | $12.99 | $12.99 | 1,743,480 |
| 2022-08-03 | $12.69 | $13.05 | $12.69 | $12.76 | $12.76 | 2,323,200 |
| 2022-08-02 | $13.41 | $13.42 | $12.67 | $12.82 | $12.82 | 4,673,110 |
| 2022-08-01 | $13.41 | $13.55 | $13.35 | $13.53 | $13.53 | 2,063,490 |
| 2022-07-29 | $13.68 | $13.70 | $13.40 | $13.44 | $13.44 | 3,129,940 |
| 2022-07-28 | $13.71 | $13.77 | $13.65 | $13.67 | $13.67 | 3,002,210 |
| 2022-07-27 | $13.68 | $13.83 | $13.60 | $13.66 | $13.66 | 3,254,130 |
| 2022-07-26 | $13.65 | $13.78 | $13.51 | $13.72 | $13.72 | 3,191,540 |
| 2022-07-25 | $13.84 | $13.96 | $13.60 | $13.70 | $13.70 | 3,291,830 |
| 2022-07-22 | $14.25 | $14.33 | $13.69 | $13.79 | $13.79 | 4,963,800 |
| 2022-07-21 | $14.25 | $14.39 | $14.01 | $14.10 | $14.10 | 6,963,100 |
| 2022-07-20 | $14.76 | $15.08 | $14.22 | $14.53 | $14.53 | 12,643,390 |
| 2022-07-19 | $13.60 | $14.63 | $13.50 | $14.25 | $14.25 | 7,701,280 |
| 2022-07-18 | $13.55 | $13.61 | $13.30 | $13.60 | $13.60 | 2,305,530 |
| 2022-07-15 | $13.67 | $13.73 | $13.33 | $13.35 | $13.35 | 2,594,900 |
| 2022-07-14 | $13.71 | $13.98 | $13.62 | $13.67 | $13.67 | 2,700,210 |
| 2022-07-13 | $13.65 | $13.75 | $13.58 | $13.65 | $13.65 | 1,894,690 |
| 2022-07-12 | $14.14 | $14.14 | $13.57 | $13.65 | $13.65 | 2,981,800 |
| 2022-07-11 | $14.10 | $14.38 | $14.02 | $14.14 | $14.14 | 2,915,500 |
| 2022-07-08 | $14.19 | $14.43 | $14.05 | $14.12 | $14.12 | 2,149,200 |
| 2022-07-07 | $14.10 | $14.27 | $13.96 | $14.19 | $14.19 | 2,526,600 |
| 2022-07-06 | $14.55 | $14.55 | $13.96 | $14.09 | $14.09 | 3,461,500 |
| 2022-07-05 | $14.84 | $14.84 | $14.24 | $14.46 | $14.46 | 3,468,980 |
| 2022-07-04 | $14.40 | $14.78 | $14.35 | $14.74 | $14.74 | 3,843,040 |
| 2022-07-01 | $14.46 | $14.61 | $14.30 | $14.40 | $14.40 | 3,141,770 |
| 2022-06-30 | $14.52 | $14.69 | $14.42 | $14.53 | $14.53 | 3,458,400 |
| 2022-06-29 | $14.63 | $14.88 | $14.47 | $14.51 | $14.51 | 3,550,600 |
| 2022-06-28 | $14.69 | $14.69 | $14.30 | $14.62 | $14.62 | 3,211,300 |
| 2022-06-27 | $14.60 | $14.79 | $14.51 | $14.57 | $14.57 | 3,238,700 |
| 2022-06-24 | $14.50 | $14.67 | $14.38 | $14.64 | $14.64 | 3,520,970 |
| 2022-06-23 | $14.58 | $14.63 | $14.27 | $14.51 | $14.51 | 3,758,400 |
| 2022-06-22 | $14.57 | $14.78 | $14.41 | $14.47 | $14.47 | 3,513,370 |
| 2022-06-21 | $14.97 | $15.08 | $14.54 | $14.67 | $14.67 | 5,438,980 |
| 2022-06-20 | $15.05 | $15.38 | $14.82 | $14.99 | $14.99 | 7,026,760 |
| 2022-06-17 | $14.85 | $15.45 | $14.50 | $15.06 | $15.06 | 9,622,990 |
| 2022-06-16 | $14.41 | $15.32 | $14.41 | $15.02 | $15.02 | 11,038,310 |
| 2022-06-15 | $13.57 | $14.85 | $13.57 | $14.48 | $14.48 | 12,912,840 |
| 2022-06-14 | $13.26 | $13.48 | $13.08 | $13.48 | $13.48 | 3,242,200 |
| 2022-06-13 | $13.04 | $13.50 | $13.03 | $13.45 | $13.45 | 3,734,380 |
| 2022-06-10 | $12.90 | $13.33 | $12.89 | $13.33 | $13.33 | 3,626,590 |
| 2022-06-09 | $13.31 | $13.31 | $12.93 | $12.99 | $12.99 | 3,409,180 |
| 2022-06-08 | $13.31 | $13.47 | $13.02 | $13.23 | $13.23 | 3,551,300 |
| 2022-06-07 | $13.24 | $13.43 | $13.08 | $13.35 | $13.35 | 4,870,620 |
| 2022-06-06 | $12.98 | $13.24 | $12.96 | $13.19 | $13.19 | 3,914,410 |
| 2022-06-02 | $12.84 | $13.03 | $12.71 | $12.96 | $12.96 | 3,567,500 |
| 2022-06-01 | $13.05 | $13.13 | $12.86 | $12.95 | $12.95 | 3,697,400 |
| 2022-05-31 | $12.82 | $13.01 | $12.69 | $13.01 | $13.01 | 3,768,000 |
| 2022-05-30 | $13.02 | $13.09 | $12.73 | $12.84 | $12.84 | 4,368,060 |
| 2022-05-27 | $13.24 | $13.46 | $12.90 | $12.96 | $12.96 | 6,423,250 |
| 2022-05-26 | $13.64 | $13.92 | $13.18 | $13.25 | $13.25 | 10,540,940 |
| 2022-05-25 | $13.87 | $14.85 | $13.52 | $13.82 | $13.82 | 16,147,900 |
| 2022-05-24 | $13.41 | $13.43 | $12.60 | $12.67 | $12.67 | 4,474,300 |
| 2022-05-23 | $13.39 | $13.49 | $13.26 | $13.47 | $13.47 | 3,206,000 |
| 2022-05-20 | $13.16 | $13.40 | $13.09 | $13.26 | $13.26 | 3,301,000 |
| 2022-05-19 | $13.09 | $13.19 | $12.85 | $13.16 | $13.16 | 3,255,900 |
| 2022-05-18 | $13.48 | $13.50 | $13.18 | $13.22 | $13.22 | 3,140,000 |
| 2022-05-17 | $13.77 | $13.80 | $13.25 | $13.41 | $13.41 | 2,979,100 |
| 2022-05-16 | $13.94 | $14.05 | $13.71 | $13.72 | $13.72 | 3,287,290 |
| 2022-05-13 | $14.05 | $14.27 | $13.82 | $13.93 | $13.93 | 2,574,200 |
| 2022-05-12 | $13.70 | $14.15 | $13.60 | $14.05 | $14.05 | 3,271,100 |
| 2022-05-11 | $14.00 | $14.40 | $13.80 | $13.87 | $13.87 | 5,290,910 |
| 2022-05-10 | $14.19 | $14.56 | $13.80 | $14.06 | $14.06 | 7,704,920 |
| 2022-05-09 | $13.60 | $14.68 | $13.43 | $14.45 | $14.45 | 8,887,080 |
| 2022-05-06 | $13.18 | $13.84 | $13.18 | $13.59 | $13.59 | 5,484,910 |
| 2022-05-05 | $13.21 | $13.98 | $12.80 | $13.52 | $13.52 | 5,398,500 |
| 2022-05-04 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
| 2022-05-03 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
| 2022-04-29 | $12.59 | $13.30 | $12.55 | $13.14 | $13.14 | 6,459,070 |
| 2022-04-28 | $13.19 | $13.20 | $12.33 | $12.40 | $12.40 | 7,721,430 |
| 2022-04-27 | $11.88 | $13.18 | $11.78 | $13.18 | $13.18 | 11,925,800 |
| 2022-04-26 | $14.90 | $14.90 | $11.94 | $12.22 | $12.22 | 18,918,490 |
| 2022-04-25 | $14.50 | $15.62 | $14.40 | $14.92 | $14.92 | 11,314,030 |
| 2022-04-22 | $14.90 | $15.28 | $14.00 | $14.91 | $14.91 | 11,563,740 |
| 2022-04-21 | $15.70 | $16.05 | $15.25 | $15.35 | $15.35 | 9,240,080 |
| 2022-04-20 | $15.49 | $16.33 | $15.36 | $15.87 | $15.87 | 11,607,420 |
| 2022-04-19 | $15.50 | $15.71 | $15.20 | $15.47 | $15.47 | 8,657,380 |
| 2022-04-18 | $15.40 | $15.85 | $15.02 | $15.73 | $15.73 | 10,815,240 |
| 2022-04-15 | $15.60 | $16.19 | $15.22 | $15.40 | $15.40 | 16,727,590 |
| 2022-04-14 | $14.68 | $17.60 | $14.68 | $16.47 | $16.47 | 23,499,860 |
| 2022-04-13 | $14.00 | $15.34 | $13.73 | $14.67 | $14.67 | 6,988,320 |
| 2022-04-12 | $13.75 | $14.06 | $13.51 | $14.06 | $14.06 | 2,619,780 |
| 2022-04-11 | $14.25 | $14.25 | $13.45 | $13.60 | $13.60 | 3,190,600 |
| 2022-04-08 | $14.38 | $14.55 | $13.93 | $14.12 | $14.12 | 3,161,920 |
| 2022-04-07 | $14.65 | $14.88 | $14.41 | $14.46 | $14.46 | 3,240,500 |
| 2022-04-06 | $14.51 | $15.06 | $14.41 | $14.79 | $14.79 | 4,483,800 |
| 2022-04-05 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-04-04 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-04-01 | $15.03 | $15.33 | $14.45 | $14.50 | $14.50 | 5,939,800 |
| 2022-03-31 | $14.87 | $15.43 | $14.78 | $14.80 | $14.80 | 5,257,760 |
| 2022-03-30 | $14.81 | $14.95 | $14.43 | $14.92 | $14.92 | 3,145,900 |
| 2022-03-29 | $14.81 | $15.02 | $14.55 | $14.85 | $14.85 | 3,630,700 |
| 2022-03-28 | $14.66 | $14.83 | $14.42 | $14.70 | $14.70 | 3,301,290 |
| 2022-03-25 | $15.04 | $15.20 | $14.76 | $14.78 | $14.78 | 4,117,680 |
| 2022-03-24 | $14.59 | $15.16 | $14.32 | $15.12 | $15.12 | 6,420,710 |
| 2022-03-23 | $14.61 | $14.74 | $14.47 | $14.58 | $14.58 | 2,273,800 |
| 2022-03-22 | $14.93 | $14.95 | $14.55 | $14.61 | $14.61 | 2,877,100 |
| 2022-03-21 | $14.74 | $15.20 | $14.69 | $14.96 | $14.96 | 3,839,600 |
| 2022-03-18 | $14.50 | $14.78 | $14.42 | $14.69 | $14.69 | 3,403,260 |
| 2022-03-17 | $14.20 | $14.92 | $14.09 | $14.58 | $14.58 | 5,215,380 |
| 2022-03-16 | $14.01 | $14.20 | $13.29 | $13.94 | $13.94 | 4,569,280 |
| 2022-03-15 | $14.48 | $14.70 | $13.75 | $13.80 | $13.80 | 3,911,720 |
| 2022-03-14 | $15.04 | $15.09 | $14.62 | $14.62 | $14.62 | 4,047,000 |
| 2022-03-10 | $14.05 | $14.53 | $14.00 | $14.48 | $14.48 | 4,384,930 |
| 2022-03-09 | $14.21 | $14.34 | $13.16 | $13.82 | $13.82 | 5,146,210 |
| 2022-03-08 | $15.22 | $15.24 | $14.10 | $14.14 | $14.14 | 6,040,770 |
| 2022-03-07 | $15.40 | $15.54 | $15.02 | $15.15 | $15.15 | 2,884,600 |
| 2022-03-04 | $15.55 | $15.80 | $15.31 | $15.38 | $15.38 | 3,583,800 |
| 2022-03-03 | $15.67 | $15.71 | $15.51 | $15.55 | $15.55 | 2,009,900 |
| 2022-03-02 | $15.46 | $15.65 | $15.26 | $15.61 | $15.61 | 2,523,370 |
| 2022-03-01 | $15.58 | $15.69 | $15.40 | $15.50 | $15.50 | 2,045,840 |
| 2022-02-28 | $15.70 | $15.75 | $15.28 | $15.58 | $15.58 | 2,326,770 |
| 2022-02-25 | $15.34 | $15.82 | $15.34 | $15.66 | $15.66 | 3,453,360 |
| 2022-02-24 | $15.46 | $15.91 | $15.06 | $15.28 | $15.28 | 5,075,420 |
| 2022-02-23 | $15.30 | $15.60 | $15.30 | $15.58 | $15.58 | 2,213,690 |
| 2022-02-22 | $15.56 | $15.56 | $15.25 | $15.36 | $15.36 | 2,473,500 |
| 2022-02-21 | $15.36 | $15.65 | $15.28 | $15.63 | $15.63 | 3,121,360 |
| 2022-02-18 | $15.08 | $15.37 | $15.08 | $15.37 | $15.37 | 2,054,700 |
| 2022-02-17 | $15.54 | $15.54 | $15.17 | $15.21 | $15.21 | 2,458,520 |
| 2022-02-16 | $15.39 | $15.56 | $15.30 | $15.43 | $15.43 | 2,343,970 |
| 2022-02-15 | $15.22 | $15.40 | $15.02 | $15.34 | $15.34 | 2,267,800 |
| 2022-02-14 | $14.97 | $15.35 | $14.90 | $15.22 | $15.22 | 2,771,710 |
| 2022-02-11 | $15.40 | $15.41 | $14.98 | $15.03 | $15.03 | 3,341,220 |
| 2022-02-10 | $15.52 | $15.67 | $15.36 | $15.41 | $15.41 | 2,882,850 |
| 2022-02-09 | $15.40 | $15.67 | $15.35 | $15.58 | $15.58 | 3,871,000 |
| 2022-02-08 | $15.20 | $15.38 | $14.90 | $15.35 | $15.35 | 3,171,680 |
| 2022-02-07 | $15.28 | $15.47 | $15.06 | $15.11 | $15.11 | 3,118,800 |
| 2022-02-04 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-02-03 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-02-02 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-02-01 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-01-28 | $14.89 | $15.22 | $14.84 | $15.03 | $15.03 | 2,953,500 |
| 2022-01-27 | $15.42 | $15.57 | $14.75 | $14.81 | $14.81 | 4,472,920 |
| 2022-01-26 | $15.48 | $15.70 | $15.21 | $15.40 | $15.40 | 4,153,600 |
| 2022-01-25 | $16.60 | $16.66 | $15.35 | $15.38 | $15.38 | 7,318,750 |
| 2022-01-24 | $16.75 | $16.86 | $16.52 | $16.54 | $16.54 | 3,074,900 |
| 2022-01-21 | $17.20 | $17.35 | $16.72 | $16.73 | $16.73 | 5,034,900 |
| 2022-01-20 | $17.92 | $18.20 | $17.13 | $17.20 | $17.20 | 6,544,500 |
| 2022-01-19 | $17.62 | $18.17 | $17.60 | $17.92 | $17.92 | 5,319,600 |
| 2022-01-18 | $18.76 | $18.76 | $17.73 | $17.78 | $17.78 | 12,015,400 |
| 2022-01-17 | $19.12 | $19.12 | $18.60 | $18.83 | $18.83 | 9,878,790 |
| 2022-01-14 | $18.76 | $19.28 | $18.57 | $19.15 | $19.15 | 13,459,100 |
| 2022-01-13 | $18.99 | $19.39 | $18.58 | $18.66 | $18.66 | 8,277,330 |
| 2022-01-12 | $18.85 | $19.24 | $18.61 | $18.93 | $18.93 | 8,367,220 |
| 2022-01-11 | $18.79 | $18.93 | $18.48 | $18.75 | $18.75 | 7,864,490 |
| 2022-01-10 | $17.88 | $18.95 | $17.81 | $18.57 | $18.57 | 8,317,290 |
| 2022-01-07 | $18.40 | $18.63 | $17.90 | $17.91 | $17.91 | 5,759,500 |
| 2022-01-06 | $18.06 | $18.50 | $18.01 | $18.39 | $18.39 | 4,276,600 |
| 2022-01-05 | $18.61 | $18.67 | $17.96 | $18.16 | $18.16 | 6,075,000 |
| 2022-01-04 | $18.36 | $18.98 | $18.32 | $18.63 | $18.63 | 6,978,720 |
| 2022-01-03 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2021-12-31 | $18.62 | $18.90 | $18.45 | $18.53 | $18.53 | 7,000,780 |
| 2021-12-30 | $18.63 | $18.81 | $18.42 | $18.62 | $18.62 | 7,167,600 |
| 2021-12-29 | $18.10 | $19.10 | $18.01 | $18.63 | $18.63 | 11,044,920 |
| 2021-12-28 | $18.26 | $18.26 | $17.90 | $18.10 | $18.10 | 4,721,500 |
| 2021-12-27 | $17.87 | $18.33 | $17.80 | $18.33 | $18.33 | 6,538,300 |
| 2021-12-24 | $17.60 | $18.16 | $17.48 | $17.86 | $17.86 | 5,943,890 |
| 2021-12-23 | $18.34 | $18.39 | $17.60 | $17.63 | $17.63 | 6,563,980 |
| 2021-12-22 | $18.07 | $18.44 | $18.05 | $18.34 | $18.34 | 7,921,490 |
| 2021-12-21 | $18.30 | $18.74 | $18.04 | $18.19 | $18.19 | 11,130,910 |
| 2021-12-20 | $17.51 | $18.39 | $17.47 | $17.91 | $17.91 | 8,910,170 |
| 2021-12-17 | $17.35 | $18.48 | $17.01 | $17.70 | $17.70 | 8,293,730 |
| 2021-12-16 | $17.30 | $17.42 | $17.20 | $17.28 | $17.28 | 2,303,400 |
| 2021-12-15 | $17.71 | $17.71 | $17.25 | $17.28 | $17.28 | 2,712,930 |
| 2021-12-14 | $17.33 | $17.67 | $17.28 | $17.60 | $17.60 | 3,166,250 |
| 2021-12-13 | $17.28 | $17.59 | $17.28 | $17.34 | $17.34 | 3,050,800 |
| 2021-12-07 | $17.12 | $17.39 | $17.00 | $17.09 | $17.09 | 3,203,400 |
| 2021-12-06 | $17.69 | $17.70 | $17.14 | $17.17 | $17.17 | 3,558,080 |
| 2021-12-03 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 2,491,100 |
| 2021-12-02 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 3,864,690 |
| 2021-12-01 | $18.22 | $18.22 | $17.81 | $17.81 | $17.81 | 3,829,100 |
| 2021-11-30 | $18.00 | $18.26 | $17.80 | $18.23 | $18.23 | 6,054,550 |
| 2021-11-29 | $18.23 | $18.80 | $17.98 | $18.04 | $18.04 | 7,136,440 |
| 2021-11-26 | $18.10 | $18.36 | $17.95 | $18.00 | $18.00 | 7,922,960 |
| 2021-11-25 | $17.19 | $18.60 | $17.13 | $18.26 | $18.26 | 13,873,400 |
| 2021-11-24 | $16.92 | $17.34 | $16.91 | $17.19 | $17.19 | 4,802,080 |
| 2021-11-23 | $16.90 | $16.97 | $16.83 | $16.91 | $16.91 | 1,930,200 |
| 2021-11-22 | $16.97 | $17.07 | $16.81 | $16.89 | $16.89 | 2,536,900 |
| 2021-11-19 | $16.79 | $17.01 | $16.75 | $16.97 | $16.97 | 2,293,500 |
| 2021-11-18 | $17.23 | $17.23 | $16.77 | $16.77 | $16.77 | 3,252,400 |
| 2021-11-17 | $17.13 | $17.26 | $17.03 | $17.13 | $17.13 | 2,545,000 |
| 2021-11-16 | $17.20 | $17.50 | $17.01 | $17.13 | $17.13 | 4,219,500 |
| 2021-11-15 | $17.08 | $17.31 | $16.95 | $17.20 | $17.20 | 3,931,300 |
| 2021-11-12 | $16.70 | $16.90 | $16.59 | $16.85 | $16.85 | 2,515,700 |
| 2021-11-11 | $16.71 | $16.82 | $16.59 | $16.75 | $16.75 | 2,525,300 |
| 2021-11-10 | $16.49 | $16.86 | $16.38 | $16.74 | $16.74 | 3,502,400 |
| 2021-11-09 | $16.39 | $16.64 | $16.34 | $16.44 | $16.44 | 1,835,330 |
| 2021-11-08 | $16.88 | $16.95 | $16.23 | $16.39 | $16.39 | 2,041,460 |
| 2021-11-05 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 1,881,560 |
| 2021-11-04 | $16.35 | $16.59 | $16.35 | $16.55 | $16.55 | 1,986,560 |
| 2021-11-03 | $16.30 | $16.65 | $16.27 | $16.43 | $16.43 | 2,320,880 |
| 2021-11-02 | $16.77 | $16.88 | $16.10 | $16.25 | $16.25 | 2,851,460 |
| 2021-11-01 | $16.38 | $16.95 | $16.32 | $16.76 | $16.76 | 2,979,700 |
| 2021-10-29 | $16.15 | $16.58 | $16.15 | $16.38 | $16.38 | 1,766,700 |
| 2021-10-28 | $16.26 | $16.51 | $16.10 | $16.14 | $16.14 | 2,027,100 |
| 2021-10-27 | $16.99 | $16.99 | $16.16 | $16.34 | $16.34 | 3,785,660 |
| 2021-10-26 | $17.14 | $17.15 | $16.96 | $16.99 | $16.99 | 2,052,770 |
| 2021-10-25 | $17.09 | $17.13 | $16.97 | $17.07 | $17.07 | 1,917,800 |
| 2021-10-22 | $17.01 | $17.17 | $16.92 | $17.04 | $17.04 | 2,361,790 |
| 2021-10-21 | $17.25 | $17.25 | $17.00 | $17.06 | $17.06 | 2,530,100 |
| 2021-10-20 | $17.39 | $17.40 | $16.98 | $17.26 | $17.26 | 3,748,480 |
| 2021-10-19 | $17.20 | $17.37 | $17.17 | $17.22 | $17.22 | 2,319,700 |
| 2021-10-18 | $17.57 | $17.69 | $17.07 | $17.20 | $17.20 | 3,485,660 |
| 2021-10-15 | $18.06 | $18.12 | $17.42 | $17.57 | $17.57 | 3,710,400 |
| 2021-10-14 | $17.85 | $18.32 | $17.85 | $18.02 | $18.02 | 3,382,830 |
| 2021-10-13 | $18.09 | $18.42 | $17.81 | $18.09 | $18.09 | 5,476,420 |
| 2021-10-12 | $17.68 | $18.35 | $17.35 | $17.91 | $17.91 | 6,157,800 |
| 2021-10-11 | $17.56 | $18.06 | $17.50 | $17.55 | $17.55 | 3,631,200 |
| 2021-09-30 | $16.95 | $17.18 | $16.93 | $17.09 | $17.09 | 2,499,280 |
| 2021-09-29 | $17.86 | $17.86 | $16.89 | $16.92 | $16.92 | 5,018,210 |
| 2021-09-28 | $18.25 | $18.25 | $17.84 | $17.86 | $17.86 | 3,387,200 |
| 2021-09-27 | $18.51 | $18.60 | $18.12 | $18.38 | $18.38 | 5,226,730 |
| 2021-09-24 | $17.84 | $18.65 | $17.64 | $18.48 | $18.48 | 8,281,450 |
| 2021-09-23 | $17.65 | $18.24 | $17.65 | $17.84 | $17.84 | 2,885,400 |
| 2021-09-22 | $17.96 | $18.27 | $17.83 | $17.88 | $17.88 | 3,000,800 |
| 2021-09-21 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 0 |
| 2021-09-20 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 0 |
| 2021-09-17 | $17.90 | $18.16 | $17.50 | $18.12 | $18.12 | 4,909,200 |
| 2021-09-16 | $17.62 | $17.88 | $17.61 | $17.70 | $17.70 | 3,067,060 |
| 2021-09-15 | $18.11 | $18.11 | $17.60 | $17.71 | $17.71 | 4,928,170 |
| 2021-09-14 | $18.14 | $18.36 | $18.13 | $18.17 | $18.17 | 3,431,000 |
| 2021-09-13 | $18.24 | $18.47 | $18.11 | $18.17 | $18.17 | 3,210,760 |
| 2021-09-09 | $18.68 | $18.96 | $18.64 | $18.75 | $18.75 | 4,124,960 |
| 2021-09-08 | $18.72 | $18.90 | $18.53 | $18.77 | $18.77 | 4,496,650 |
| 2021-09-07 | $18.76 | $18.76 | $18.45 | $18.56 | $18.56 | 3,950,410 |
| 2021-09-06 | $18.49 | $18.79 | $18.23 | $18.68 | $18.68 | 4,622,150 |
| 2021-09-03 | $18.20 | $18.52 | $18.13 | $18.31 | $18.31 | 3,869,600 |
| 2021-09-02 | $18.20 | $18.57 | $18.19 | $18.20 | $18.20 | 3,252,500 |
| 2021-09-01 | $18.20 | $18.37 | $17.92 | $18.35 | $18.35 | 3,550,800 |
| 2021-08-31 | $18.04 | $18.34 | $18.00 | $18.15 | $18.15 | 2,551,800 |
| 2021-08-30 | $18.02 | $18.28 | $17.92 | $18.02 | $18.02 | 4,070,700 |
| 2021-08-27 | $18.70 | $18.70 | $18.25 | $18.31 | $18.31 | 6,876,400 |
| 2021-08-26 | $18.37 | $19.40 | $18.11 | $19.00 | $19.00 | 10,454,440 |
| 2021-08-25 | $18.18 | $18.43 | $18.09 | $18.32 | $18.32 | 2,944,100 |
| 2021-08-24 | $18.25 | $18.40 | $18.00 | $18.20 | $18.20 | 3,217,000 |
| 2021-08-23 | $18.25 | $18.50 | $18.06 | $18.26 | $18.26 | 5,619,320 |
| 2021-08-20 | $18.80 | $18.89 | $18.08 | $18.25 | $18.25 | 5,195,310 |
| 2021-08-19 | $19.02 | $19.75 | $18.96 | $19.02 | $19.02 | 7,549,090 |
| 2021-08-18 | $19.11 | $19.43 | $18.70 | $19.00 | $19.00 | 7,735,700 |
| 2021-08-17 | $18.39 | $19.96 | $17.95 | $19.50 | $19.50 | 12,303,000 |
| 2021-08-16 | $18.22 | $18.72 | $18.22 | $18.39 | $18.39 | 2,853,300 |
| 2021-08-13 | $18.41 | $18.46 | $18.16 | $18.30 | $18.30 | 2,392,790 |
| 2021-08-12 | $18.48 | $18.58 | $18.27 | $18.37 | $18.37 | 2,710,600 |
| 2021-08-11 | $18.80 | $18.92 | $18.36 | $18.45 | $18.45 | 3,620,800 |
| 2021-08-10 | $18.63 | $19.15 | $18.40 | $18.89 | $18.89 | 3,831,300 |
| 2021-08-09 | $18.39 | $18.76 | $18.32 | $18.61 | $18.61 | 2,698,930 |
| 2021-08-06 | $18.89 | $19.20 | $18.50 | $18.58 | $18.58 | 4,323,740 |
| 2021-08-05 | $19.07 | $19.81 | $19.00 | $19.10 | $19.10 | 4,663,440 |
| 2021-08-04 | $19.30 | $19.45 | $18.81 | $19.28 | $19.28 | 5,286,840 |
| 2021-08-03 | $18.70 | $19.98 | $18.57 | $19.45 | $19.45 | 9,131,400 |
| 2021-08-02 | $18.88 | $19.00 | $18.32 | $18.76 | $18.76 | 4,440,200 |
| 2021-07-30 | $17.90 | $19.19 | $17.37 | $18.74 | $18.74 | 6,505,620 |
| 2021-07-29 | $18.12 | $18.28 | $17.84 | $17.90 | $17.90 | 3,201,900 |
| 2021-07-28 | $18.05 | $18.23 | $17.20 | $17.85 | $17.85 | 4,528,400 |
| 2021-07-27 | $18.19 | $18.40 | $17.96 | $18.10 | $18.10 | 3,326,520 |
| 2021-07-26 | $19.15 | $19.16 | $17.94 | $18.28 | $18.28 | 5,674,500 |
| 2021-07-23 | $19.60 | $19.74 | $18.92 | $19.06 | $19.06 | 5,554,790 |
| 2021-07-22 | $20.06 | $20.12 | $19.67 | $19.70 | $19.70 | 3,924,400 |
| 2021-07-21 | $20.26 | $20.37 | $19.95 | $20.17 | $20.17 | 3,955,520 |
| 2021-07-20 | $19.70 | $20.45 | $19.70 | $20.26 | $20.26 | 5,067,600 |
| 2021-07-19 | $19.60 | $19.94 | $19.60 | $19.73 | $19.73 | 2,366,310 |
| 2021-07-16 | $19.88 | $19.97 | $19.59 | $19.65 | $19.65 | 4,251,220 |
| 2021-07-15 | $20.38 | $20.85 | $20.05 | $20.06 | $20.06 | 5,650,040 |
| 2021-07-14 | $19.50 | $20.55 | $19.46 | $20.18 | $20.18 | 7,109,940 |
| 2021-07-13 | $19.40 | $19.63 | $19.30 | $19.63 | $19.63 | 2,744,810 |
| 2021-07-12 | $19.63 | $19.69 | $19.36 | $19.44 | $19.44 | 3,042,160 |
| 2021-07-09 | $19.07 | $19.50 | $18.93 | $19.42 | $19.42 | 2,986,270 |
| 2021-07-08 | $19.27 | $19.32 | $18.95 | $19.05 | $19.05 | 3,642,430 |
| 2021-07-07 | $19.21 | $19.41 | $19.20 | $19.34 | $19.34 | 2,554,160 |
| 2021-07-06 | $19.70 | $19.88 | $19.08 | $19.24 | $19.24 | 4,876,810 |
| 2021-07-05 | $19.91 | $20.08 | $19.59 | $19.75 | $19.75 | 3,481,890 |
| 2021-07-01 | $20.19 | $20.91 | $20.13 | $20.52 | $20.52 | 6,440,220 |
| 2021-06-30 | $20.28 | $20.38 | $20.00 | $20.29 | $20.29 | 2,834,860 |
| 2021-06-29 | $20.61 | $20.77 | $20.20 | $20.33 | $20.33 | 4,129,530 |
| 2021-06-28 | $19.87 | $20.74 | $19.78 | $20.61 | $20.61 | 5,879,880 |
| 2021-06-25 | $19.68 | $20.14 | $19.63 | $19.90 | $19.90 | 3,107,600 |
| 2021-06-24 | $20.08 | $20.08 | $19.69 | $19.70 | $19.70 | 3,451,860 |
| 2021-06-23 | $20.16 | $20.29 | $19.70 | $20.11 | $20.11 | 4,159,230 |
| 2021-06-22 | $20.43 | $20.43 | $19.99 | $20.02 | $20.02 | 3,562,480 |
| 2021-06-21 | $20.11 | $20.59 | $20.05 | $20.33 | $20.33 | 3,564,060 |
| 2021-06-18 | $19.68 | $20.25 | $19.63 | $20.22 | $20.22 | 3,958,660 |
| 2021-06-17 | $19.60 | $19.88 | $19.50 | $19.68 | $19.68 | 3,421,100 |
| 2021-06-16 | $19.80 | $19.86 | $19.46 | $19.52 | $19.52 | 3,332,330 |
| 2021-06-15 | $20.30 | $20.39 | $19.60 | $19.68 | $19.68 | 5,537,520 |
| 2021-06-14 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 0 |
| 2021-06-11 | $21.03 | $21.03 | $20.22 | $20.38 | $20.38 | 7,014,300 |
| 2021-06-10 | $21.31 | $21.46 | $21.02 | $21.07 | $21.07 | 5,800,980 |
| 2021-06-09 | $21.40 | $21.75 | $21.20 | $21.53 | $21.53 | 4,176,000 |
| 2021-06-08 | $21.13 | $21.50 | $20.98 | $21.42 | $21.42 | 5,952,610 |
| 2021-06-07 | $21.21 | $21.64 | $20.93 | $21.19 | $21.19 | 7,151,210 |
| 2021-06-04 | $21.81 | $22.33 | $21.32 | $21.40 | $21.40 | 9,266,420 |
| 2021-06-03 | $22.14 | $22.39 | $21.80 | $21.98 | $21.98 | 7,730,930 |
| 2021-06-02 | $23.56 | $24.50 | $22.35 | $22.40 | $22.40 | 13,624,090 |
| 2021-06-01 | $23.15 | $23.30 | $22.71 | $23.13 | $23.13 | 10,333,250 |
| 2021-05-31 | $22.50 | $23.62 | $22.41 | $23.54 | $23.54 | 15,542,070 |
| 2021-05-28 | $22.01 | $22.78 | $21.77 | $22.62 | $22.62 | 12,018,980 |
| 2021-05-27 | $21.77 | $22.39 | $21.53 | $22.10 | $22.10 | 8,300,150 |
| 2021-05-26 | $22.16 | $22.39 | $21.62 | $21.78 | $21.78 | 9,699,780 |
| 2021-05-25 | $21.75 | $22.59 | $21.72 | $22.42 | $22.42 | 11,132,530 |
| 2021-05-24 | $22.00 | $22.07 | $21.20 | $21.78 | $21.78 | 9,026,270 |
| 2021-05-21 | $22.02 | $22.55 | $21.70 | $22.16 | $22.16 | 9,313,490 |
| 2021-05-20 | $22.65 | $23.60 | $21.84 | $22.05 | $22.05 | 16,295,870 |
| 2021-05-19 | $22.60 | $23.98 | $22.38 | $23.15 | $23.15 | 19,739,630 |
| 2021-05-18 | $21.95 | $22.91 | $21.87 | $22.20 | $22.20 | 13,956,920 |
| 2021-05-17 | $21.84 | $22.80 | $21.30 | $22.26 | $22.26 | 15,527,280 |
| 2021-05-14 | $21.60 | $22.18 | $21.38 | $21.80 | $21.80 | 14,617,160 |
| 2021-05-13 | $20.82 | $22.19 | $20.70 | $21.87 | $21.87 | 18,011,340 |
| 2021-05-12 | $20.02 | $21.11 | $19.61 | $20.97 | $20.97 | 13,798,380 |
| 2021-05-11 | $19.91 | $20.57 | $19.41 | $20.18 | $20.18 | 10,190,140 |
| 2021-05-10 | $20.06 | $20.58 | $19.71 | $20.13 | $20.13 | 10,242,810 |
| 2021-05-07 | $21.50 | $21.93 | $20.01 | $20.20 | $20.20 | 15,705,020 |
| 2021-05-06 | $22.01 | $22.77 | $21.44 | $21.61 | $21.61 | 18,682,460 |
| 2021-05-05 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2021-05-04 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2021-04-30 | $20.30 | $23.00 | $20.17 | $22.35 | $22.35 | 25,620,140 |
| 2021-04-29 | $20.90 | $21.36 | $20.33 | $20.41 | $20.41 | 12,199,420 |
| 2021-04-28 | $19.92 | $21.09 | $19.52 | $20.95 | $20.95 | 16,167,040 |
| 2021-04-27 | $19.55 | $20.17 | $18.81 | $20.08 | $20.08 | 11,748,350 |
| 2021-04-26 | $19.21 | $20.81 | $19.21 | $19.76 | $19.76 | 13,547,290 |
| 2021-04-23 | $20.30 | $20.45 | $19.14 | $19.19 | $19.19 | 11,550,190 |
| 2021-04-22 | $20.70 | $21.10 | $20.13 | $20.44 | $20.44 | 9,694,350 |
| 2021-04-21 | $20.74 | $21.32 | $20.09 | $20.88 | $20.88 | 13,235,380 |
| 2021-04-20 | $21.03 | $21.35 | $20.64 | $20.98 | $20.98 | 10,286,520 |
| 2021-04-19 | $21.39 | $21.41 | $20.98 | $21.40 | $21.40 | 6,738,650 |
| 2021-04-16 | $20.70 | $21.49 | $20.54 | $21.37 | $21.37 | 9,104,070 |
| 2021-04-15 | $20.64 | $21.06 | $20.09 | $20.80 | $20.80 | 7,583,320 |
| 2021-04-14 | $19.68 | $21.50 | $19.66 | $20.63 | $20.63 | 8,703,900 |
| 2021-04-13 | $19.70 | $20.45 | $19.45 | $19.88 | $19.88 | 5,200,750 |
| 2021-04-12 | $20.59 | $20.59 | $19.58 | $19.77 | $19.77 | 7,578,350 |
| 2021-04-09 | $20.03 | $21.16 | $19.65 | $20.83 | $20.83 | 10,862,090 |
| 2021-04-08 | $19.39 | $20.19 | $19.21 | $20.16 | $20.16 | 7,995,840 |
| 2021-04-07 | $19.19 | $19.48 | $18.86 | $19.48 | $19.48 | 3,750,710 |
| 2021-04-06 | $19.31 | $19.55 | $19.10 | $19.16 | $19.16 | 3,266,700 |
| 2021-04-05 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 0 |
| 2021-04-02 | $19.24 | $19.86 | $19.15 | $19.39 | $19.39 | 4,524,140 |
| 2021-04-01 | $18.45 | $19.88 | $18.41 | $19.38 | $19.38 | 7,545,720 |
| 2021-03-31 | $18.60 | $18.89 | $18.40 | $18.45 | $18.45 | 2,374,150 |
| 2021-03-30 | $18.80 | $19.39 | $18.43 | $18.91 | $18.91 | 4,063,080 |
| 2021-03-29 | $18.44 | $18.98 | $18.36 | $18.70 | $18.70 | 3,418,380 |
| 2021-03-26 | $18.00 | $18.52 | $17.98 | $18.44 | $18.44 | 2,828,520 |
| 2021-03-25 | $18.55 | $18.69 | $18.13 | $18.13 | $18.13 | 3,576,260 |
| 2021-03-24 | $18.53 | $18.89 | $18.32 | $18.83 | $18.83 | 2,387,460 |
| 2021-03-23 | $19.03 | $19.18 | $18.54 | $18.62 | $18.62 | 2,834,740 |
| 2021-03-22 | $18.90 | $19.30 | $18.86 | $19.06 | $19.06 | 2,746,010 |
| 2021-03-19 | $19.00 | $19.35 | $18.82 | $19.03 | $19.03 | 3,614,600 |
| 2021-03-18 | $18.54 | $19.58 | $18.49 | $19.37 | $19.37 | 6,037,040 |
| 2021-03-17 | $18.31 | $18.65 | $18.20 | $18.53 | $18.53 | 1,822,400 |
| 2021-03-16 | $18.47 | $18.63 | $17.91 | $18.47 | $18.47 | 2,944,510 |
| 2021-03-15 | $18.46 | $18.75 | $18.18 | $18.36 | $18.36 | 2,720,900 |
| 2021-03-12 | $18.99 | $19.10 | $18.39 | $18.42 | $18.42 | 3,684,200 |
| 2021-03-11 | $19.05 | $19.20 | $18.66 | $18.98 | $18.98 | 3,216,790 |
| 2021-03-10 | $19.66 | $19.92 | $18.95 | $18.95 | $18.95 | 3,891,600 |
| 2021-03-09 | $19.99 | $20.10 | $18.91 | $19.64 | $19.64 | 5,560,100 |
| 2021-03-08 | $20.49 | $20.65 | $19.94 | $20.40 | $20.40 | 4,964,500 |
| 2021-03-05 | $19.91 | $20.30 | $19.85 | $20.25 | $20.25 | 3,784,300 |
| 2021-03-04 | $19.98 | $20.44 | $19.71 | $19.88 | $19.88 | 3,637,800 |
| 2021-03-03 | $19.59 | $20.10 | $19.51 | $20.00 | $20.00 | 2,535,200 |
| 2021-03-02 | $20.19 | $20.35 | $19.46 | $19.69 | $19.69 | 3,525,460 |
| 2021-03-01 | $20.01 | $20.26 | $19.81 | $20.12 | $20.12 | 3,011,330 |
| 2021-02-26 | $19.62 | $20.12 | $19.56 | $19.80 | $19.80 | 2,906,700 |
| 2021-02-25 | $20.70 | $20.79 | $19.82 | $19.86 | $19.86 | 5,277,450 |
| 2021-02-24 | $20.98 | $21.34 | $20.52 | $20.80 | $20.80 | 5,106,130 |
| 2021-02-23 | $21.59 | $21.68 | $20.70 | $20.94 | $20.94 | 5,904,640 |
| 2021-02-22 | $21.23 | $22.34 | $21.22 | $21.61 | $21.61 | 7,384,730 |
| 2021-02-19 | $20.69 | $21.64 | $20.37 | $21.51 | $21.51 | 7,886,970 |
| 2021-02-18 | $20.90 | $21.18 | $20.28 | $20.60 | $20.60 | 5,439,740 |
| 2021-02-17 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0 |
| 2021-02-16 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0 |
| 2021-02-15 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0 |
| 2021-02-12 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0 |
| 2021-02-11 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0 |
| 2021-02-10 | $20.88 | $20.88 | $20.33 | $20.43 | $20.43 | 5,215,550 |
| 2021-02-09 | $19.40 | $21.00 | $18.90 | $20.36 | $20.36 | 6,768,990 |
| 2021-02-08 | $20.79 | $21.14 | $19.31 | $19.36 | $19.36 | 6,597,100 |
| 2021-02-05 | $20.07 | $21.15 | $20.07 | $20.49 | $20.49 | 6,300,130 |
| 2021-02-04 | $19.88 | $20.81 | $19.64 | $20.01 | $20.01 | 4,531,060 |
| 2021-02-03 | $20.03 | $20.40 | $19.75 | $19.83 | $19.83 | 3,160,170 |
| 2021-02-02 | $19.88 | $20.57 | $19.59 | $20.17 | $20.17 | 3,482,080 |
| 2021-02-01 | $19.51 | $20.20 | $19.36 | $19.86 | $19.86 | 3,754,420 |
| 2021-01-29 | $20.49 | $20.57 | $19.12 | $19.38 | $19.38 | 5,259,040 |
| 2021-01-28 | $20.86 | $21.05 | $20.33 | $20.38 | $20.38 | 3,243,560 |
| 2021-01-27 | $21.14 | $21.37 | $20.72 | $20.84 | $20.84 | 3,395,680 |
| 2021-01-26 | $21.82 | $21.82 | $21.00 | $21.11 | $21.11 | 5,597,820 |
| 2021-01-25 | $23.40 | $23.74 | $21.85 | $21.91 | $21.91 | 7,825,940 |
| 2021-01-22 | $22.50 | $23.49 | $22.31 | $23.32 | $23.32 | 8,150,460 |
| 2021-01-21 | $22.61 | $23.11 | $22.61 | $22.69 | $22.69 | 4,845,510 |
| 2021-01-20 | $22.20 | $23.20 | $21.80 | $22.55 | $22.55 | 6,330,120 |
| 2021-01-19 | $22.06 | $22.48 | $21.80 | $22.19 | $22.19 | 3,825,970 |
| 2021-01-18 | $21.70 | $22.20 | $21.52 | $22.06 | $22.06 | 3,521,870 |
| 2021-01-15 | $21.76 | $22.12 | $21.30 | $21.68 | $21.68 | 4,343,100 |
| 2021-01-14 | $22.25 | $22.35 | $21.15 | $21.65 | $21.65 | 6,010,590 |
| 2021-01-13 | $22.70 | $23.00 | $22.15 | $22.15 | $22.15 | 5,863,850 |
| 2021-01-12 | $23.09 | $23.43 | $22.73 | $22.82 | $22.82 | 4,588,870 |
| 2021-01-11 | $23.55 | $23.68 | $22.47 | $23.30 | $23.30 | 6,427,980 |
| 2021-01-08 | $23.47 | $23.80 | $23.06 | $23.13 | $23.13 | 6,171,110 |
| 2021-01-07 | $23.99 | $24.00 | $23.08 | $23.80 | $23.80 | 9,043,630 |
| 2021-01-06 | $24.13 | $24.68 | $23.99 | $24.25 | $24.25 | 8,267,100 |
| 2021-01-05 | $24.25 | $24.65 | $23.30 | $24.13 | $24.13 | 11,114,110 |
| 2021-01-04 | $24.85 | $24.85 | $24.30 | $24.50 | $24.50 | 9,457,470 |
| 2021-01-01 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 0 |
| 2020-12-31 | $24.67 | $25.38 | $24.60 | $25.14 | $25.14 | 7,604,300 |
| 2020-12-30 | $24.00 | $25.19 | $22.55 | $24.47 | $24.47 | 12,624,000 |
| 2020-12-29 | $26.80 | $26.80 | $24.79 | $25.00 | $25.00 | 15,725,510 |
| 2020-12-28 | $24.58 | $27.98 | $24.46 | $26.92 | $26.92 | 20,329,790 |
| 2020-12-25 | $24.92 | $25.11 | $24.45 | $24.73 | $24.73 | 5,953,500 |
| 2020-12-24 | $24.90 | $25.32 | $24.27 | $25.14 | $25.14 | 9,384,610 |
| 2020-12-23 | $25.30 | $25.30 | $24.20 | $24.95 | $24.95 | 13,702,080 |
| 2020-12-22 | $25.44 | $25.99 | $25.15 | $25.68 | $25.68 | 12,314,370 |
| 2020-12-21 | $25.50 | $26.15 | $24.90 | $25.17 | $25.17 | 13,942,680 |
| 2020-12-18 | $26.88 | $26.98 | $24.78 | $25.47 | $25.47 | 20,357,510 |
| 2020-12-17 | $28.62 | $29.58 | $26.70 | $27.09 | $27.09 | 22,841,880 |
| 2020-12-16 | $29.13 | $29.68 | $27.75 | $28.28 | $28.28 | 18,800,640 |
| 2020-12-15 | $28.60 | $29.95 | $28.60 | $29.88 | $29.88 | 25,469,020 |
| 2020-12-14 | $27.70 | $29.36 | $27.42 | $28.05 | $28.05 | 19,635,530 |
| 2020-12-11 | $27.01 | $28.00 | $25.45 | $28.00 | $28.00 | 14,599,550 |
| 2020-12-10 | $26.80 | $28.12 | $26.26 | $26.95 | $26.95 | 10,082,350 |
| 2020-12-09 | $26.99 | $28.13 | $26.51 | $27.13 | $27.13 | 12,284,670 |
| 2020-12-08 | $26.90 | $27.47 | $26.45 | $26.77 | $26.77 | 8,818,730 |
| 2020-12-07 | $25.63 | $27.27 | $25.38 | $27.25 | $27.25 | 11,194,220 |
| 2020-12-04 | $26.00 | $26.37 | $25.80 | $26.06 | $26.06 | 5,793,290 |
| 2020-12-03 | $25.78 | $26.89 | $25.70 | $26.28 | $26.28 | 10,153,380 |
| 2020-12-02 | $25.22 | $26.37 | $24.77 | $26.24 | $26.24 | 12,423,200 |
| 2020-12-01 | $24.24 | $25.55 | $24.24 | $25.48 | $25.48 | 10,541,900 |
| 2020-11-30 | $24.99 | $25.15 | $24.10 | $24.24 | $24.24 | 8,944,540 |
| 2020-11-27 | $25.62 | $25.81 | $24.94 | $25.03 | $25.03 | 5,902,900 |
| 2020-11-26 | $25.88 | $26.23 | $25.42 | $25.58 | $25.58 | 7,382,000 |
| 2020-11-25 | $27.33 | $27.40 | $25.70 | $25.70 | $25.70 | 10,229,700 |
| 2020-11-24 | $27.23 | $27.89 | $26.46 | $26.93 | $26.93 | 10,820,270 |
| 2020-11-23 | $27.45 | $28.38 | $27.19 | $27.55 | $27.55 | 11,928,600 |
| 2020-11-20 | $27.79 | $28.01 | $26.26 | $27.39 | $27.39 | 14,363,340 |
| 2020-11-19 | $28.30 | $28.51 | $27.61 | $28.00 | $28.00 | 13,421,710 |
| 2020-11-18 | $28.78 | $29.27 | $27.75 | $28.59 | $28.59 | 20,705,910 |
| 2020-11-17 | $26.81 | $30.23 | $26.74 | $29.30 | $29.30 | 36,342,530 |
| 2020-11-16 | $25.95 | $28.28 | $25.80 | $26.74 | $26.74 | 23,825,720 |
| 2020-11-13 | $23.73 | $24.89 | $23.22 | $24.68 | $24.68 | 8,998,530 |
| 2020-11-12 | $23.37 | $24.30 | $23.37 | $24.00 | $24.00 | 4,841,420 |
| 2020-11-11 | $23.88 | $24.11 | $22.98 | $23.70 | $23.70 | 6,635,520 |
| 2020-11-10 | $24.58 | $25.50 | $23.68 | $24.00 | $24.00 | 10,517,720 |
| 2020-11-09 | $22.59 | $23.83 | $22.59 | $23.65 | $23.65 | 7,448,790 |
| 2020-11-06 | $23.83 | $23.83 | $22.23 | $22.45 | $22.45 | 8,289,940 |
| 2020-11-05 | $23.73 | $24.10 | $23.55 | $23.85 | $23.85 | 3,769,100 |
| 2020-11-04 | $23.63 | $24.14 | $23.45 | $23.70 | $23.70 | 3,404,910 |
| 2020-11-03 | $23.27 | $23.88 | $23.21 | $23.55 | $23.55 | 3,441,910 |
| 2020-11-02 | $24.05 | $24.33 | $23.10 | $23.15 | $23.15 | 5,170,480 |
| 2020-10-30 | $25.23 | $25.24 | $24.01 | $24.01 | $24.01 | 6,044,010 |
| 2020-10-29 | $24.50 | $25.59 | $24.31 | $25.24 | $25.24 | 7,577,510 |
| 2020-10-28 | $24.91 | $24.96 | $23.92 | $24.56 | $24.56 | 4,739,950 |
| 2020-10-27 | $24.76 | $25.35 | $24.53 | $24.79 | $24.79 | 4,355,370 |
| 2020-10-26 | $24.22 | $25.15 | $23.87 | $24.62 | $24.62 | 4,808,800 |
| 2020-10-23 | $25.01 | $25.27 | $24.13 | $24.35 | $24.35 | 6,576,100 |
| 2020-10-22 | $25.86 | $25.86 | $24.82 | $24.97 | $24.97 | 10,036,370 |
| 2020-10-21 | $26.08 | $27.68 | $26.08 | $26.61 | $26.61 | 12,291,500 |
| 2020-10-20 | $26.15 | $26.35 | $25.87 | $26.29 | $26.29 | 4,977,690 |
| 2020-10-19 | $26.63 | $26.88 | $25.90 | $26.10 | $26.10 | 8,254,230 |
| 2020-10-16 | $25.90 | $27.15 | $25.31 | $27.06 | $27.06 | 13,113,130 |
| 2020-10-15 | $26.98 | $26.99 | $25.78 | $25.85 | $25.85 | 8,571,290 |
| 2020-10-14 | $27.35 | $27.65 | $26.55 | $26.80 | $26.80 | 12,784,600 |
| 2020-10-13 | $27.01 | $28.38 | $26.86 | $27.67 | $27.67 | 19,129,360 |
| 2020-10-12 | $26.73 | $27.16 | $26.01 | $26.97 | $26.97 | 10,995,680 |
| 2020-10-09 | $25.41 | $26.65 | $25.40 | $26.30 | $26.30 | 10,321,900 |
| 2020-10-08 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2020-10-07 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2020-10-06 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2020-10-05 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2020-10-02 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2020-10-01 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2020-09-30 | $24.80 | $25.68 | $24.56 | $25.09 | $25.09 | 8,217,700 |
| 2020-09-29 | $25.31 | $25.67 | $24.13 | $24.73 | $24.73 | 10,185,250 |
| 2020-09-28 | $27.03 | $27.48 | $25.37 | $25.62 | $25.62 | 10,768,770 |
| 2020-09-25 | $27.04 | $28.82 | $26.60 | $27.13 | $27.13 | 14,434,990 |
| 2020-09-24 | $27.55 | $28.29 | $26.43 | $26.72 | $26.72 | 16,526,690 |
| 2020-09-23 | $24.80 | $28.95 | $24.46 | $28.30 | $28.30 | 26,504,040 |
| 2020-09-22 | $24.24 | $25.65 | $24.00 | $25.18 | $25.18 | 16,218,100 |
| 2020-09-21 | $24.50 | $24.85 | $23.36 | $24.40 | $24.40 | 12,790,920 |
| 2020-09-18 | $23.82 | $24.75 | $23.16 | $23.93 | $23.93 | 9,351,600 |
| 2020-09-17 | $23.75 | $23.78 | $22.81 | $23.53 | $23.53 | 8,461,600 |
| 2020-09-16 | $24.77 | $24.96 | $23.62 | $23.90 | $23.90 | 7,964,400 |
| 2020-09-15 | $24.58 | $25.10 | $24.00 | $24.84 | $24.84 | 7,122,700 |
| 2020-09-14 | $24.60 | $25.30 | $24.05 | $24.37 | $24.37 | 6,238,340 |
| 2020-09-11 | $23.68 | $24.60 | $23.40 | $24.34 | $24.34 | 5,690,580 |
| 2020-09-10 | $24.91 | $25.30 | $23.51 | $23.72 | $23.72 | 6,405,570 |
| 2020-09-09 | $25.49 | $25.66 | $24.16 | $24.54 | $24.54 | 8,017,030 |
| 2020-09-08 | $25.50 | $25.80 | $24.66 | $25.69 | $25.69 | 6,959,600 |
| 2020-09-07 | $26.89 | $27.21 | $25.30 | $25.48 | $25.48 | 11,266,900 |
| 2020-09-04 | $26.78 | $27.46 | $26.52 | $27.11 | $27.11 | 7,772,110 |
| 2020-09-03 | $27.40 | $28.30 | $27.04 | $27.53 | $27.53 | 9,414,220 |
| 2020-09-02 | $27.50 | $28.16 | $27.12 | $27.33 | $27.33 | 7,731,030 |
| 2020-09-01 | $28.21 | $28.78 | $27.22 | $27.78 | $27.78 | 12,046,300 |
| 2020-08-31 | $30.88 | $31.70 | $28.50 | $28.89 | $28.89 | 16,250,820 |
| 2020-08-28 | $28.02 | $29.17 | $27.63 | $28.82 | $28.82 | 11,574,710 |
| 2020-08-27 | $26.40 | $28.99 | $26.00 | $28.64 | $28.64 | 18,653,500 |
| 2020-08-26 | $27.46 | $27.98 | $26.00 | $26.62 | $26.62 | 8,288,100 |
| 2020-08-25 | $28.14 | $28.30 | $27.18 | $27.29 | $27.29 | 7,473,200 |
| 2020-08-24 | $27.40 | $28.26 | $26.50 | $27.80 | $27.80 | 9,455,280 |
| 2020-08-21 | $27.76 | $28.29 | $27.31 | $27.40 | $27.40 | 5,828,640 |
| 2020-08-20 | $27.79 | $28.21 | $27.33 | $27.50 | $27.50 | 5,278,690 |
| 2020-08-19 | $29.19 | $29.31 | $27.67 | $27.86 | $27.86 | 10,465,440 |
| 2020-08-18 | $29.80 | $29.91 | $28.81 | $29.12 | $29.12 | 9,343,850 |
| 2020-08-17 | $29.24 | $31.19 | $29.04 | $29.77 | $29.77 | 15,928,370 |
| 2020-08-14 | $28.36 | $29.34 | $28.03 | $28.80 | $28.80 | 10,177,960 |
| 2020-08-13 | $27.57 | $29.90 | $27.07 | $28.50 | $28.50 | 15,560,640 |
| 2020-08-12 | $28.96 | $29.27 | $26.50 | $27.33 | $27.33 | 17,800,960 |
| 2020-08-11 | $29.31 | $29.90 | $28.90 | $28.91 | $28.91 | 10,815,920 |
| 2020-08-10 | $29.86 | $30.67 | $28.77 | $29.31 | $29.31 | 15,364,840 |
| 2020-08-07 | $30.50 | $31.11 | $28.79 | $30.17 | $30.17 | 19,863,290 |
| 2020-08-06 | $33.00 | $34.37 | $30.33 | $30.73 | $30.73 | 33,972,780 |
| 2020-08-05 | $32.53 | $34.30 | $31.85 | $33.70 | $33.70 | 22,240,320 |
| 2020-08-04 | $40.00 | $40.25 | $34.55 | $34.55 | $34.55 | 26,585,950 |
| 2020-08-03 | $34.82 | $38.39 | $34.82 | $38.39 | $38.39 | 22,197,300 |
| 2020-07-31 | $33.16 | $35.78 | $32.88 | $34.90 | $34.90 | 21,650,710 |
| 2020-07-30 | $33.65 | $36.29 | $33.31 | $33.70 | $33.70 | 26,379,860 |
| 2020-07-29 | $31.83 | $34.37 | $30.20 | $33.43 | $33.43 | 28,621,450 |
| 2020-07-28 | $36.18 | $36.80 | $33.14 | $33.14 | $33.14 | 10,411,800 |
| 2020-07-27 | $35.90 | $37.59 | $34.12 | $36.82 | $36.82 | 24,281,430 |
| 2020-07-24 | $39.40 | $40.50 | $33.90 | $35.40 | $35.40 | 32,679,010 |
| 2020-07-23 | $33.00 | $37.42 | $32.80 | $37.42 | $37.42 | 18,387,810 |
| 2020-07-22 | $34.11 | $35.16 | $33.30 | $34.02 | $34.02 | 17,838,780 |
| 2020-07-21 | $33.07 | $36.89 | $32.04 | $34.80 | $34.80 | 24,193,070 |
| 2020-07-20 | $30.21 | $33.67 | $29.20 | $33.67 | $33.67 | 22,066,640 |
| 2020-07-17 | $28.81 | $31.20 | $28.00 | $30.61 | $30.61 | 25,184,820 |
| 2020-07-16 | $32.50 | $32.99 | $28.50 | $29.47 | $29.47 | 47,193,710 |
| 2020-07-15 | $29.99 | $29.99 | $27.29 | $29.99 | $29.99 | 26,561,210 |
| 2020-07-14 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 4,829,390 |
| 2020-07-13 | $24.00 | $24.78 | $22.80 | $24.78 | $24.78 | 23,085,910 |
| 2020-07-10 | $20.51 | $22.53 | $20.30 | $22.53 | $22.53 | 20,943,570 |
| 2020-07-09 | $19.27 | $20.86 | $19.23 | $20.48 | $20.48 | 15,790,200 |
| 2020-07-08 | $18.97 | $19.30 | $18.82 | $19.17 | $19.17 | 9,284,730 |
| 2020-07-07 | $19.01 | $19.47 | $18.88 | $18.95 | $18.95 | 14,404,440 |
| 2020-07-06 | $18.40 | $19.21 | $18.32 | $19.17 | $19.17 | 18,534,740 |
| 2020-07-03 | $17.25 | $17.65 | $17.15 | $17.46 | $17.46 | 7,011,220 |
| 2020-07-02 | $17.30 | $17.65 | $17.22 | $17.43 | $17.43 | 4,534,180 |
| 2020-07-01 | $17.80 | $17.93 | $17.18 | $17.37 | $17.37 | 6,252,340 |
| 2020-06-30 | $17.90 | $17.98 | $17.61 | $17.81 | $17.81 | 5,728,730 |
| 2020-06-29 | $17.58 | $18.12 | $17.43 | $17.97 | $17.97 | 7,127,460 |
| 2020-06-26 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2020-06-25 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2020-06-24 | $17.16 | $17.80 | $17.04 | $17.61 | $17.61 | 7,004,710 |
| 2020-06-23 | $17.06 | $17.37 | $17.03 | $17.10 | $17.10 | 3,537,790 |
| 2020-06-22 | $17.24 | $17.34 | $16.91 | $17.23 | $17.23 | 5,203,460 |
| 2020-06-19 | $17.27 | $17.30 | $17.04 | $17.12 | $17.12 | 4,570,580 |
| 2020-06-18 | $18.17 | $18.17 | $17.20 | $17.26 | $17.26 | 11,098,830 |
| 2020-06-17 | $18.39 | $18.88 | $18.11 | $18.15 | $18.15 | 12,749,880 |
| 2020-06-16 | $17.61 | $18.38 | $17.30 | $18.15 | $18.15 | 11,085,790 |
| 2020-06-15 | $17.50 | $17.75 | $17.12 | $17.56 | $17.56 | 8,921,750 |
| 2020-06-12 | $16.61 | $17.45 | $16.36 | $17.24 | $17.24 | 7,167,600 |
| 2020-06-11 | $16.98 | $17.13 | $16.76 | $16.85 | $16.85 | 5,331,370 |
| 2020-06-10 | $16.37 | $17.13 | $16.31 | $17.06 | $17.06 | 8,612,600 |
| 2020-06-09 | $16.28 | $16.40 | $16.16 | $16.32 | $16.32 | 2,210,170 |
| 2020-06-08 | $16.38 | $16.45 | $16.15 | $16.28 | $16.28 | 2,947,730 |
| 2020-06-05 | $16.45 | $16.45 | $16.25 | $16.35 | $16.35 | 2,031,600 |
| 2020-06-04 | $16.53 | $16.69 | $16.31 | $16.44 | $16.44 | 2,685,400 |
| 2020-06-03 | $16.44 | $16.84 | $16.34 | $16.51 | $16.51 | 4,245,050 |
| 2020-06-02 | $16.59 | $16.61 | $16.31 | $16.40 | $16.40 | 3,063,800 |
| 2020-06-01 | $16.25 | $16.63 | $16.22 | $16.50 | $16.50 | 3,401,120 |
| 2020-05-29 | $16.20 | $16.35 | $16.10 | $16.15 | $16.15 | 3,408,500 |
| 2020-05-28 | $16.80 | $16.87 | $16.12 | $16.39 | $16.39 | 5,111,250 |
| 2020-05-27 | $16.97 | $17.12 | $16.79 | $16.87 | $16.87 | 2,958,050 |
| 2020-05-26 | $16.48 | $17.04 | $16.44 | $16.86 | $16.86 | 3,183,550 |
| 2020-05-25 | $16.40 | $16.59 | $16.34 | $16.49 | $16.49 | 2,143,400 |
| 2020-05-22 | $16.68 | $16.86 | $16.35 | $16.44 | $16.44 | 3,221,090 |
| 2020-05-21 | $16.66 | $16.86 | $16.47 | $16.60 | $16.60 | 3,376,970 |
| 2020-05-20 | $16.90 | $17.23 | $16.58 | $16.68 | $16.68 | 3,767,700 |
| 2020-05-19 | $16.65 | $17.45 | $16.65 | $17.01 | $17.01 | 5,370,320 |
| 2020-05-18 | $16.67 | $16.92 | $16.50 | $16.52 | $16.52 | 5,501,500 |
| 2020-05-15 | $17.42 | $17.46 | $16.96 | $17.06 | $17.06 | 4,631,880 |
| 2020-05-14 | $17.06 | $17.80 | $16.75 | $17.39 | $17.39 | 6,852,350 |
| 2020-05-13 | $17.41 | $17.41 | $17.10 | $17.18 | $17.18 | 3,887,580 |
| 2020-05-12 | $17.06 | $17.53 | $17.06 | $17.41 | $17.41 | 4,646,520 |
| 2020-05-11 | $17.55 | $17.76 | $16.99 | $17.13 | $17.13 | 5,021,140 |
| 2020-05-08 | $16.72 | $17.47 | $16.72 | $17.29 | $17.29 | 6,582,570 |
| 2020-05-07 | $16.78 | $17.13 | $16.55 | $16.81 | $16.81 | 4,527,710 |
| 2020-05-06 | $16.33 | $16.72 | $16.21 | $16.64 | $16.64 | 4,440,310 |
| 2020-05-05 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2020-05-04 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2020-05-01 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2020-04-30 | $16.19 | $16.73 | $16.19 | $16.58 | $16.58 | 4,125,400 |
| 2020-04-29 | $16.29 | $16.75 | $16.10 | $16.17 | $16.17 | 4,990,730 |
| 2020-04-28 | $17.37 | $17.50 | $15.96 | $16.54 | $16.54 | 11,062,890 |
| 2020-04-27 | $18.80 | $18.85 | $17.40 | $17.73 | $17.73 | 10,677,470 |
| 2020-04-24 | $18.62 | $19.29 | $18.32 | $18.60 | $18.60 | 14,415,200 |
| 2020-04-23 | $18.08 | $18.98 | $18.08 | $18.12 | $18.12 | 8,747,190 |
| 2020-04-22 | $18.17 | $18.33 | $17.75 | $18.06 | $18.06 | 6,174,500 |
| 2020-04-21 | $17.90 | $18.41 | $17.70 | $18.35 | $18.35 | 8,911,300 |
| 2020-04-20 | $17.67 | $18.16 | $17.44 | $17.99 | $17.99 | 6,087,680 |
| 2020-04-17 | $18.13 | $18.45 | $17.59 | $17.68 | $17.68 | 8,446,240 |
| 2020-04-16 | $17.41 | $19.42 | $17.21 | $18.18 | $18.18 | 13,006,250 |
| 2020-04-15 | $17.46 | $17.85 | $17.39 | $17.67 | $17.67 | 7,042,400 |
| 2020-04-14 | $17.14 | $17.54 | $17.14 | $17.42 | $17.42 | 4,795,340 |
| 2020-04-13 | $16.98 | $17.37 | $16.89 | $17.07 | $17.07 | 3,748,850 |
| 2020-04-10 | $17.40 | $17.59 | $16.92 | $17.07 | $17.07 | 6,982,370 |
| 2020-04-09 | $17.26 | $17.95 | $17.08 | $17.75 | $17.75 | 8,565,410 |
| 2020-04-08 | $17.14 | $17.57 | $16.94 | $17.25 | $17.25 | 6,781,950 |
| 2020-04-07 | $16.81 | $17.30 | $16.60 | $17.15 | $17.15 | 7,539,440 |
| 2020-04-06 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2020-04-03 | $16.71 | $16.93 | $16.36 | $16.45 | $16.45 | 5,541,000 |
| 2020-04-02 | $16.07 | $17.10 | $15.82 | $16.80 | $16.80 | 8,154,960 |
| 2020-04-01 | $16.40 | $16.68 | $16.00 | $16.14 | $16.14 | 5,459,310 |
| 2020-03-31 | $16.98 | $17.18 | $16.42 | $16.43 | $16.43 | 5,223,140 |
| 2020-03-30 | $16.88 | $17.48 | $16.71 | $16.74 | $16.74 | 6,370,360 |
| 2020-03-27 | $18.00 | $18.04 | $17.09 | $17.15 | $17.15 | 8,782,210 |
| 2020-03-26 | $17.20 | $17.98 | $16.96 | $17.78 | $17.78 | 12,494,890 |
| 2020-03-25 | $16.55 | $17.50 | $16.42 | $17.26 | $17.26 | 10,417,770 |
| 2020-03-24 | $16.80 | $17.05 | $15.67 | $16.29 | $16.29 | 10,859,700 |
| 2020-03-23 | $17.50 | $18.08 | $16.30 | $16.55 | $16.55 | 13,049,480 |
| 2020-03-20 | $18.20 | $18.55 | $17.77 | $18.02 | $18.02 | 11,094,030 |
| 2020-03-19 | $18.59 | $18.76 | $17.60 | $18.07 | $18.07 | 21,219,590 |
| 2020-03-18 | $18.19 | $19.75 | $18.19 | $19.40 | $19.40 | 30,347,490 |
| 2020-03-17 | $18.99 | $19.25 | $17.33 | $17.95 | $17.95 | 21,427,440 |
| 2020-03-16 | $21.42 | $21.90 | $19.17 | $19.25 | $19.25 | 31,805,050 |
| 2020-03-13 | $22.84 | $24.55 | $21.00 | $21.30 | $21.30 | 50,094,470 |
| 2020-03-12 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 3,776,810 |
| 2020-03-11 | $20.15 | $20.76 | $19.80 | $20.76 | $20.76 | 13,994,610 |
| 2020-03-10 | $20.00 | $20.49 | $17.88 | $18.87 | $18.87 | 20,437,130 |
| 2020-03-09 | $19.00 | $19.75 | $18.26 | $19.75 | $19.75 | 16,984,410 |
| 2020-03-06 | $17.05 | $18.20 | $17.05 | $17.95 | $17.95 | 9,651,280 |
| 2020-03-05 | $17.38 | $17.68 | $17.24 | $17.39 | $17.39 | 5,383,240 |
| 2020-03-04 | $17.64 | $17.88 | $17.03 | $17.20 | $17.20 | 6,681,370 |
| 2020-03-03 | $17.48 | $18.26 | $17.30 | $17.81 | $17.81 | 8,102,750 |
| 2020-03-02 | $17.19 | $17.62 | $17.06 | $17.28 | $17.28 | 6,156,200 |
| 2020-02-28 | $17.88 | $18.27 | $17.08 | $17.17 | $17.17 | 6,705,600 |
| 2020-02-27 | $18.28 | $18.65 | $17.80 | $18.30 | $18.30 | 6,428,700 |
| 2020-02-26 | $19.03 | $19.03 | $18.20 | $18.26 | $18.26 | 7,453,430 |
| 2020-02-25 | $18.29 | $19.14 | $18.13 | $19.08 | $19.08 | 11,895,320 |
| 2020-02-24 | $18.26 | $18.55 | $18.00 | $18.47 | $18.47 | 5,530,720 |
| 2020-02-21 | $18.29 | $18.67 | $18.10 | $18.34 | $18.34 | 6,176,920 |
| 2020-02-20 | $18.18 | $18.32 | $17.80 | $18.21 | $18.21 | 6,077,200 |
| 2020-02-19 | $18.65 | $18.79 | $18.17 | $18.17 | $18.17 | 6,073,240 |
| 2020-02-18 | $18.66 | $18.86 | $18.50 | $18.75 | $18.75 | 5,490,130 |
| 2020-02-17 | $18.35 | $18.74 | $18.19 | $18.62 | $18.62 | 5,418,500 |
| 2020-02-14 | $18.53 | $18.90 | $18.13 | $18.15 | $18.15 | 6,792,300 |
| 2020-02-13 | $19.22 | $19.51 | $18.09 | $18.64 | $18.64 | 10,319,330 |
| 2020-02-12 | $19.15 | $19.45 | $18.91 | $19.21 | $19.21 | 5,426,000 |
| 2020-02-11 | $19.65 | $19.74 | $19.15 | $19.22 | $19.22 | 6,487,850 |
| 2020-02-10 | $20.47 | $20.47 | $19.18 | $19.82 | $19.82 | 13,354,250 |
| 2020-02-07 | $20.75 | $21.28 | $19.80 | $20.68 | $20.68 | 18,166,950 |
| 2020-02-06 | $20.80 | $21.88 | $20.60 | $21.03 | $21.03 | 22,120,150 |
| 2020-02-05 | $20.16 | $20.89 | $19.68 | $20.71 | $20.71 | 21,698,650 |
| 2020-02-04 | $19.32 | $21.00 | $18.00 | $20.16 | $20.16 | 23,415,460 |
| 2020-02-03 | $16.07 | $19.60 | $16.07 | $19.32 | $19.32 | 18,430,220 |
| 2020-01-31 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2020-01-30 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2020-01-29 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2020-01-28 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2020-01-27 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2020-01-24 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2020-01-23 | $18.97 | $19.10 | $17.54 | $17.86 | $17.86 | 6,332,060 |
| 2020-01-22 | $19.34 | $19.49 | $18.79 | $18.91 | $18.91 | 4,671,730 |
| 2020-01-21 | $18.57 | $19.64 | $18.57 | $19.34 | $19.34 | 9,950,370 |
| 2020-01-20 | $18.31 | $18.63 | $18.11 | $18.55 | $18.55 | 4,105,620 |
| 2020-01-17 | $18.06 | $18.26 | $17.90 | $18.00 | $18.00 | 2,839,420 |
| 2020-01-16 | $18.42 | $18.59 | $18.00 | $18.00 | $18.00 | 3,841,000 |
| 2020-01-15 | $18.83 | $18.90 | $18.30 | $18.32 | $18.32 | 4,546,040 |
| 2020-01-14 | $19.02 | $19.18 | $18.71 | $18.83 | $18.83 | 3,130,700 |
| 2020-01-13 | $19.13 | $19.14 | $18.75 | $19.01 | $19.01 | 3,695,900 |
| 2020-01-10 | $19.04 | $19.35 | $18.92 | $19.13 | $19.13 | 4,091,300 |
| 2020-01-09 | $18.75 | $19.02 | $18.64 | $19.01 | $19.01 | 4,164,320 |
| 2020-01-08 | $19.20 | $19.25 | $18.55 | $18.57 | $18.57 | 4,568,500 |
| 2020-01-07 | $18.60 | $19.17 | $18.49 | $19.15 | $19.15 | 5,450,000 |
| 2020-01-06 | $18.95 | $19.09 | $18.60 | $18.65 | $18.65 | 7,040,010 |
| 2020-01-03 | $19.42 | $19.42 | $19.06 | $19.16 | $19.16 | 3,076,270 |
| 2020-01-02 | $19.08 | $19.49 | $19.08 | $19.26 | $19.26 | 4,117,690 |
| 2020-01-01 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2019-12-31 | $18.55 | $19.45 | $18.55 | $19.11 | $19.11 | 4,817,780 |
| 2019-12-30 | $18.38 | $18.68 | $17.30 | $18.65 | $18.65 | 4,171,550 |
| 2019-12-27 | $18.55 | $19.15 | $18.55 | $18.74 | $18.74 | 4,079,870 |
| 2019-12-26 | $18.82 | $18.87 | $18.34 | $18.60 | $18.60 | 3,721,970 |
| 2019-12-25 | $18.92 | $18.96 | $18.66 | $18.76 | $18.76 | 2,785,350 |
| 2019-12-24 | $19.02 | $19.10 | $18.65 | $18.92 | $18.92 | 3,629,650 |
| 2019-12-23 | $19.55 | $19.85 | $18.68 | $18.78 | $18.78 | 8,470,790 |
| 2019-12-20 | $20.46 | $21.01 | $19.70 | $20.02 | $20.02 | 14,095,800 |
| 2019-12-19 | $18.84 | $19.26 | $18.84 | $19.10 | $19.10 | 3,783,860 |
| 2019-12-18 | $19.40 | $19.40 | $18.81 | $18.86 | $18.86 | 4,519,930 |
| 2019-12-17 | $18.90 | $19.23 | $18.73 | $19.09 | $19.09 | 6,156,970 |
| 2019-12-16 | $17.75 | $19.18 | $17.75 | $18.80 | $18.80 | 8,950,610 |
| 2019-12-13 | $17.65 | $17.95 | $17.45 | $17.74 | $17.74 | 3,541,640 |
| 2019-12-12 | $17.71 | $18.02 | $17.45 | $17.47 | $17.47 | 4,018,970 |
| 2019-12-11 | $17.04 | $18.40 | $16.80 | $17.81 | $17.81 | 7,735,880 |
| 2019-12-10 | $17.04 | $17.05 | $16.81 | $17.04 | $17.04 | 2,857,030 |
| 2019-12-09 | $17.12 | $17.22 | $16.88 | $17.04 | $17.04 | 3,049,970 |
| 2019-12-06 | $17.26 | $17.37 | $17.03 | $17.15 | $17.15 | 2,702,960 |
| 2019-12-05 | $17.19 | $17.38 | $17.16 | $17.30 | $17.30 | 2,813,130 |
| 2019-12-04 | $17.10 | $17.39 | $17.02 | $17.17 | $17.17 | 2,034,990 |
| 2019-12-03 | $16.84 | $17.18 | $16.50 | $17.14 | $17.14 | 3,498,670 |
| 2019-12-02 | $17.21 | $17.37 | $16.95 | $17.00 | $17.00 | 2,695,980 |
| 2019-11-29 | $17.66 | $17.66 | $17.11 | $17.33 | $17.33 | 2,740,760 |
| 2019-11-28 | $17.84 | $17.85 | $17.35 | $17.55 | $17.55 | 2,076,370 |
| 2019-11-27 | $17.70 | $17.96 | $17.60 | $17.76 | $17.76 | 1,855,690 |
| 2019-11-26 | $17.70 | $17.93 | $17.57 | $17.70 | $17.70 | 2,648,050 |
| 2019-11-25 | $18.30 | $18.31 | $17.58 | $17.67 | $17.67 | 3,363,300 |
| 2019-11-22 | $18.80 | $18.88 | $18.08 | $18.27 | $18.27 | 3,599,170 |
| 2019-11-21 | $19.00 | $19.20 | $18.60 | $18.75 | $18.75 | 3,462,560 |
| 2019-11-20 | $19.22 | $19.76 | $19.10 | $19.25 | $19.25 | 4,604,190 |
| 2019-11-19 | $18.83 | $19.26 | $18.60 | $19.11 | $19.11 | 3,324,520 |
| 2019-11-18 | $18.36 | $19.08 | $18.36 | $18.96 | $18.96 | 3,372,720 |
| 2019-11-15 | $19.13 | $19.18 | $18.51 | $18.56 | $18.56 | 2,743,880 |
| 2019-11-14 | $19.08 | $19.15 | $18.71 | $18.99 | $18.99 | 2,572,540 |
| 2019-11-13 | $18.91 | $19.26 | $18.80 | $18.98 | $18.98 | 3,009,210 |
| 2019-11-12 | $18.75 | $19.00 | $18.50 | $18.91 | $18.91 | 3,289,070 |
| 2019-11-11 | $19.40 | $19.42 | $18.46 | $18.70 | $18.70 | 5,096,540 |
| 2019-11-08 | $19.84 | $19.89 | $19.51 | $19.56 | $19.56 | 3,019,600 |
| 2019-11-07 | $19.75 | $19.84 | $19.43 | $19.69 | $19.69 | 4,052,120 |
| 2019-11-06 | $20.11 | $20.34 | $19.60 | $19.67 | $19.67 | 3,855,430 |
| 2019-11-05 | $20.30 | $20.45 | $19.98 | $20.19 | $20.19 | 2,917,780 |
| 2019-11-04 | $20.12 | $20.79 | $19.92 | $20.24 | $20.24 | 5,484,570 |
| 2019-11-01 | $19.87 | $20.05 | $19.62 | $19.95 | $19.95 | 3,263,200 |
| 2019-10-31 | $20.22 | $20.36 | $19.71 | $19.83 | $19.83 | 5,622,180 |
| 2019-10-30 | $20.61 | $20.80 | $20.04 | $20.15 | $20.15 | 5,663,130 |
| 2019-10-29 | $21.77 | $21.95 | $20.70 | $20.83 | $20.83 | 7,402,060 |
| 2019-10-28 | $21.08 | $21.79 | $20.19 | $21.73 | $21.73 | 8,353,650 |
| 2019-10-25 | $22.00 | $22.05 | $20.22 | $20.92 | $20.92 | 12,713,650 |
| 2019-10-24 | $22.40 | $23.07 | $22.23 | $22.47 | $22.47 | 6,704,170 |
| 2019-10-23 | $23.90 | $24.20 | $22.76 | $23.03 | $23.03 | 11,560,800 |
| 2019-10-22 | $22.20 | $23.88 | $22.18 | $23.30 | $23.30 | 14,453,930 |
| 2019-10-21 | $21.85 | $23.41 | $21.61 | $22.64 | $22.64 | 13,159,000 |
| 2019-10-18 | $21.57 | $21.88 | $21.19 | $21.28 | $21.28 | 4,719,890 |
| 2019-10-17 | $21.50 | $21.83 | $21.36 | $21.66 | $21.66 | 3,882,070 |
| 2019-10-16 | $21.50 | $21.58 | $21.25 | $21.53 | $21.53 | 3,446,700 |
| 2019-10-15 | $21.68 | $21.84 | $21.15 | $21.38 | $21.38 | 4,164,620 |
| 2019-10-14 | $21.30 | $22.07 | $21.30 | $21.87 | $21.87 | 5,861,050 |
| 2019-10-11 | $21.14 | $21.65 | $21.06 | $21.30 | $21.30 | 7,309,850 |
| 2019-10-10 | $20.92 | $21.08 | $20.62 | $21.04 | $21.04 | 5,674,880 |
| 2019-10-09 | $20.44 | $20.95 | $20.00 | $20.92 | $20.92 | 6,220,250 |
| 2019-10-08 | $20.41 | $21.18 | $20.34 | $20.55 | $20.55 | 7,280,300 |
| 2019-10-07 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2019-10-04 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2019-10-03 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2019-10-02 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2019-10-01 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2019-09-30 | $20.54 | $21.23 | $20.25 | $20.25 | $20.25 | 4,304,920 |
| 2019-09-27 | $20.88 | $21.27 | $20.32 | $20.56 | $20.56 | 5,948,100 |
| 2019-09-26 | $23.00 | $23.00 | $20.86 | $20.86 | $20.86 | 11,520,680 |
| 2019-09-25 | $22.58 | $23.76 | $22.11 | $23.18 | $23.18 | 10,199,580 |
| 2019-09-24 | $22.99 | $23.32 | $22.60 | $22.68 | $22.68 | 6,654,680 |
| 2019-09-23 | $22.95 | $23.04 | $22.30 | $22.76 | $22.76 | 6,435,350 |
| 2019-09-20 | $23.60 | $23.84 | $22.61 | $23.15 | $23.15 | 10,515,640 |
| 2019-09-19 | $23.69 | $24.09 | $23.41 | $23.60 | $23.60 | 7,388,190 |
| 2019-09-18 | $23.71 | $24.10 | $23.39 | $23.49 | $23.49 | 6,418,000 |
| 2019-09-17 | $24.68 | $24.68 | $23.55 | $23.65 | $23.65 | 7,872,670 |
| 2019-09-16 | $24.88 | $25.25 | $24.31 | $24.65 | $24.65 | 8,556,420 |
| 2019-09-13 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 0 |
| 2019-09-12 | $24.44 | $24.73 | $23.51 | $24.38 | $24.38 | 7,453,980 |
| 2019-09-11 | $25.10 | $25.79 | $24.12 | $24.41 | $24.41 | 11,582,370 |
| 2019-09-10 | $25.10 | $26.35 | $24.88 | $25.17 | $25.17 | 15,181,770 |
| 2019-09-09 | $25.05 | $25.20 | $24.40 | $25.07 | $25.07 | 14,423,470 |
| 2019-09-06 | $23.20 | $25.33 | $23.20 | $25.14 | $25.14 | 21,302,820 |
| 2019-09-05 | $23.54 | $24.60 | $23.23 | $23.39 | $23.39 | 15,639,700 |
| 2019-09-04 | $23.80 | $23.99 | $23.00 | $23.42 | $23.42 | 14,694,600 |
| 2019-09-03 | $24.70 | $25.00 | $23.75 | $24.06 | $24.06 | 16,106,010 |
| 2019-09-02 | $24.79 | $25.67 | $23.90 | $24.70 | $24.70 | 26,251,600 |
| 2019-08-30 | $23.45 | $24.79 | $22.86 | $24.79 | $24.79 | 30,365,490 |
| 2019-08-29 | $22.54 | $23.82 | $22.30 | $22.54 | $22.54 | 19,003,290 |
| 2019-08-28 | $22.05 | $22.61 | $21.20 | $21.65 | $21.65 | 21,532,890 |
| 2019-08-27 | $19.83 | $21.35 | $19.83 | $21.35 | $21.35 | 6,731,500 |
| 2019-08-26 | $18.70 | $19.85 | $18.61 | $19.41 | $19.41 | 7,740,390 |
| 2019-08-23 | $20.22 | $20.23 | $19.21 | $19.32 | $19.32 | 12,103,640 |
| 2019-08-22 | $20.13 | $20.81 | $20.06 | $20.32 | $20.32 | 8,793,160 |
| 2019-08-21 | $21.00 | $21.48 | $20.01 | $20.23 | $20.23 | 17,822,340 |
| 2019-08-20 | $18.75 | $20.44 | $18.74 | $20.44 | $20.44 | 9,804,940 |
| 2019-08-19 | $18.35 | $18.75 | $18.16 | $18.58 | $18.58 | 6,427,670 |
| 2019-08-16 | $18.36 | $18.58 | $18.10 | $18.19 | $18.19 | 5,589,120 |
| 2019-08-15 | $18.16 | $18.40 | $17.97 | $18.37 | $18.37 | 6,965,540 |
| 2019-08-14 | $18.15 | $18.81 | $17.93 | $18.57 | $18.57 | 7,621,940 |
| 2019-08-13 | $17.82 | $18.30 | $17.76 | $17.94 | $17.94 | 3,281,000 |
| 2019-08-12 | $17.84 | $18.38 | $17.80 | $18.04 | $18.04 | 4,110,590 |
| 2019-08-09 | $18.06 | $18.47 | $17.71 | $17.89 | $17.89 | 6,293,480 |
| 2019-08-08 | $16.94 | $18.09 | $16.94 | $18.00 | $18.00 | 7,427,610 |
| 2019-08-07 | $17.40 | $17.45 | $17.01 | $17.01 | $17.01 | 5,096,760 |
| 2019-08-06 | $18.20 | $18.22 | $16.93 | $17.00 | $17.00 | 9,882,130 |
| 2019-08-05 | $18.88 | $19.08 | $18.58 | $18.64 | $18.64 | 3,545,470 |
| 2019-08-02 | $18.50 | $19.10 | $18.12 | $18.86 | $18.86 | 5,322,850 |
| 2019-08-01 | $19.48 | $19.72 | $19.17 | $19.27 | $19.27 | 5,646,870 |
| 2019-07-31 | $18.91 | $19.80 | $18.84 | $19.77 | $19.77 | 7,706,240 |
| 2019-07-30 | $18.77 | $19.45 | $18.77 | $19.01 | $19.01 | 5,254,940 |
| 2019-07-29 | $19.21 | $19.21 | $18.75 | $18.78 | $18.78 | 5,526,960 |
| 2019-07-26 | $19.30 | $19.39 | $19.11 | $19.25 | $19.25 | 3,746,820 |
| 2019-07-25 | $19.26 | $19.46 | $18.92 | $19.39 | $19.39 | 4,920,230 |
| 2019-07-24 | $19.49 | $19.84 | $19.19 | $19.43 | $19.43 | 6,872,090 |
| 2019-07-23 | $19.27 | $19.65 | $19.01 | $19.62 | $19.62 | 5,787,790 |
| 2019-07-22 | $19.96 | $20.50 | $18.90 | $19.38 | $19.38 | 9,545,690 |
| 2019-07-19 | $19.39 | $20.10 | $19.30 | $19.73 | $19.73 | 9,426,940 |
| 2019-07-18 | $19.99 | $19.99 | $19.11 | $19.14 | $19.14 | 9,856,020 |
| 2019-07-17 | $20.60 | $20.93 | $19.81 | $20.23 | $20.23 | 12,424,990 |
| 2019-07-16 | $21.30 | $21.69 | $20.74 | $20.98 | $20.98 | 10,538,630 |
| 2019-07-15 | $20.80 | $21.58 | $20.26 | $21.49 | $21.49 | 12,591,030 |
| 2019-07-12 | $20.78 | $21.78 | $20.52 | $21.32 | $21.32 | 18,172,250 |
| 2019-07-11 | $18.87 | $20.77 | $18.81 | $20.77 | $20.77 | 11,835,120 |
| 2019-07-10 | $19.23 | $19.51 | $18.65 | $18.88 | $18.88 | 5,742,000 |
| 2019-07-09 | $19.04 | $19.60 | $18.71 | $19.36 | $19.36 | 6,722,160 |
| 2019-07-08 | $20.20 | $20.36 | $18.65 | $19.04 | $19.04 | 11,539,050 |
| 2019-07-05 | $20.48 | $20.89 | $20.02 | $20.61 | $20.61 | 8,892,530 |
| 2019-07-04 | $20.60 | $20.92 | $20.19 | $20.34 | $20.34 | 8,748,720 |
| 2019-07-03 | $21.20 | $21.22 | $20.11 | $20.26 | $20.26 | 9,189,070 |
| 2019-07-02 | $20.63 | $21.71 | $20.61 | $21.05 | $21.05 | 12,114,790 |
| 2019-07-01 | $20.72 | $20.98 | $19.91 | $20.64 | $20.64 | 13,925,910 |
| 2019-06-28 | $22.04 | $22.16 | $19.89 | $20.14 | $20.14 | 17,786,060 |
| 2019-06-27 | $22.33 | $22.90 | $21.70 | $22.10 | $22.10 | 13,878,720 |
| 2019-06-26 | $21.80 | $23.32 | $21.57 | $22.43 | $22.43 | 15,442,260 |
| 2019-06-25 | $22.18 | $23.57 | $21.51 | $22.07 | $22.07 | 28,518,160 |
| 2019-06-24 | $19.62 | $21.75 | $19.62 | $21.75 | $21.75 | 17,275,510 |
| 2019-06-21 | $19.19 | $20.23 | $19.10 | $19.77 | $19.77 | 19,966,170 |
| 2019-06-20 | $18.68 | $19.20 | $18.40 | $18.91 | $18.91 | 11,320,960 |
| 2019-06-19 | $19.18 | $19.28 | $18.73 | $18.80 | $18.80 | 11,229,770 |
| 2019-06-18 | $19.03 | $19.15 | $18.45 | $18.70 | $18.70 | 7,863,080 |
| 2019-06-17 | $18.62 | $19.38 | $18.51 | $18.59 | $18.59 | 13,033,510 |
| 2019-06-14 | $19.79 | $19.86 | $18.31 | $18.41 | $18.41 | 13,381,830 |
| 2019-06-13 | $19.45 | $19.80 | $18.72 | $19.60 | $19.60 | 14,774,360 |
| 2019-06-12 | $20.20 | $20.27 | $19.21 | $19.38 | $19.38 | 16,143,170 |
| 2019-06-11 | $19.66 | $20.58 | $19.30 | $20.24 | $20.24 | 18,529,730 |
| 2019-06-10 | $19.87 | $20.24 | $18.92 | $19.50 | $19.50 | 18,399,120 |
| 2019-06-07 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 0 |
| 2019-06-06 | $21.64 | $22.02 | $19.53 | $19.79 | $19.79 | 23,024,710 |
| 2019-06-05 | $23.41 | $23.48 | $21.05 | $21.65 | $21.65 | 22,732,360 |
| 2019-06-04 | $24.23 | $24.64 | $22.33 | $22.78 | $22.78 | 20,388,380 |
| 2019-06-03 | $25.25 | $25.79 | $23.50 | $23.70 | $23.70 | 22,820,680 |
| 2019-05-31 | $27.59 | $29.92 | $25.50 | $25.61 | $25.61 | 29,530,540 |
| 2019-05-30 | $30.38 | $30.68 | $27.47 | $27.47 | $27.47 | 15,330,600 |
| 2019-05-29 | $30.24 | $31.27 | $29.57 | $30.52 | $30.52 | 11,791,650 |
| 2019-05-28 | $31.42 | $31.76 | $30.51 | $30.56 | $30.56 | 13,439,920 |
| 2019-05-27 | $29.48 | $32.44 | $28.88 | $31.45 | $31.45 | 21,538,570 |
| 2019-05-24 | $29.32 | $29.96 | $27.70 | $29.49 | $29.49 | 20,853,220 |
| 2019-05-23 | $31.72 | $33.30 | $28.60 | $29.00 | $29.00 | 27,868,860 |
| 2019-05-22 | $33.00 | $34.69 | $31.34 | $31.70 | $31.70 | 31,258,230 |
| 2019-05-21 | $28.10 | $31.54 | $28.10 | $31.54 | $31.54 | 16,652,880 |
| 2019-05-20 | $26.90 | $29.65 | $26.25 | $28.67 | $28.67 | 25,592,070 |
| 2019-05-17 | $25.47 | $27.17 | $25.39 | $27.17 | $27.17 | 21,483,790 |
| 2019-05-16 | $24.12 | $25.48 | $23.90 | $24.70 | $24.70 | 13,413,310 |
| 2019-05-15 | $23.55 | $24.80 | $23.40 | $24.65 | $24.65 | 14,739,630 |
| 2019-05-14 | $24.30 | $24.90 | $23.02 | $23.37 | $23.37 | 16,059,840 |
| 2019-05-13 | $23.82 | $25.47 | $23.82 | $24.58 | $24.58 | 18,658,870 |
| 2019-05-10 | $24.10 | $25.66 | $23.10 | $24.02 | $24.02 | 22,667,960 |
| 2019-05-09 | $22.80 | $25.00 | $22.21 | $23.94 | $23.94 | 22,119,530 |
| 2019-05-08 | $23.88 | $24.18 | $22.00 | $23.00 | $23.00 | 25,491,760 |
| 2019-05-07 | $21.71 | $22.03 | $21.71 | $22.03 | $22.03 | 4,406,230 |
| 2019-05-06 | $18.78 | $22.49 | $18.78 | $20.03 | $20.03 | 20,497,080 |
| 2019-05-03 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2019-05-02 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2019-05-01 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2019-04-30 | $23.00 | $24.12 | $19.75 | $20.80 | $20.80 | 35,293,620 |
| 2019-04-29 | $21.20 | $21.93 | $21.10 | $21.93 | $21.93 | 11,049,500 |
| 2019-04-26 | $21.60 | $22.00 | $19.94 | $19.94 | $19.94 | 20,747,740 |
| 2019-04-25 | $22.98 | $24.08 | $22.12 | $22.16 | $22.16 | 32,970,520 |
| 2019-04-24 | $20.00 | $21.89 | $20.00 | $21.89 | $21.89 | 13,239,760 |
| 2019-04-23 | $21.85 | $21.85 | $19.86 | $19.90 | $19.90 | 23,699,490 |
| 2019-04-22 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 1,237,700 |
| 2019-04-19 | $17.30 | $18.05 | $17.05 | $18.05 | $18.05 | 4,640,470 |
| 2019-04-18 | $16.86 | $16.95 | $16.07 | $16.41 | $16.41 | 5,941,130 |
| 2019-04-17 | $16.46 | $17.08 | $16.39 | $16.86 | $16.86 | 5,450,760 |
| 2019-04-16 | $16.03 | $16.57 | $15.83 | $16.46 | $16.46 | 4,504,300 |
| 2019-04-15 | $16.50 | $16.78 | $16.21 | $16.21 | $16.21 | 5,547,600 |
| 2019-04-12 | $16.18 | $16.78 | $16.18 | $16.41 | $16.41 | 5,302,630 |
| 2019-04-11 | $17.36 | $17.48 | $16.45 | $16.46 | $16.46 | 8,400,310 |
| 2019-04-10 | $16.80 | $17.70 | $16.69 | $17.43 | $17.43 | 9,882,700 |
| 2019-04-09 | $17.30 | $17.36 | $16.71 | $16.75 | $16.75 | 6,328,680 |
| 2019-04-08 | $17.17 | $17.65 | $16.61 | $17.09 | $17.09 | 7,753,740 |
| 2019-04-05 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2019-04-04 | $17.25 | $17.79 | $17.10 | $17.11 | $17.11 | 8,626,060 |
| 2019-04-03 | $17.11 | $17.45 | $16.65 | $16.92 | $16.92 | 8,981,050 |
| 2019-04-02 | $17.42 | $17.97 | $16.99 | $17.03 | $17.03 | 11,449,440 |
| 2019-04-01 | $17.68 | $18.16 | $17.35 | $17.71 | $17.71 | 11,565,820 |
| 2019-03-29 | $16.80 | $17.89 | $16.60 | $17.70 | $17.70 | 11,482,670 |
| 2019-03-28 | $16.57 | $17.55 | $16.05 | $16.90 | $16.90 | 12,950,670 |
| 2019-03-27 | $16.98 | $17.20 | $16.18 | $16.55 | $16.55 | 10,364,260 |
| 2019-03-26 | $17.70 | $18.18 | $16.44 | $16.60 | $16.60 | 15,598,590 |
| 2019-03-25 | $16.80 | $18.40 | $16.50 | $17.77 | $17.77 | 15,292,310 |
| 2019-03-22 | $16.05 | $16.80 | $15.60 | $16.80 | $16.80 | 13,038,050 |
| 2019-03-21 | $15.70 | $16.96 | $15.70 | $16.13 | $16.13 | 14,590,000 |
| 2019-03-20 | $15.50 | $16.35 | $15.08 | $15.95 | $15.95 | 17,098,750 |
| 2019-03-19 | $14.94 | $15.68 | $14.52 | $15.47 | $15.47 | 18,572,940 |
| 2019-03-18 | $14.16 | $14.95 | $13.98 | $14.58 | $14.58 | 16,024,520 |
| 2019-03-15 | $13.25 | $13.82 | $13.21 | $13.59 | $13.59 | 6,717,300 |
| 2019-03-14 | $13.50 | $13.66 | $12.93 | $13.20 | $13.20 | 8,400,990 |
| 2019-03-13 | $13.60 | $14.27 | $13.48 | $13.80 | $13.80 | 9,900,420 |
| 2019-03-12 | $13.78 | $14.06 | $13.42 | $13.69 | $13.69 | 9,551,930 |
| 2019-03-11 | $13.41 | $13.80 | $13.20 | $13.72 | $13.72 | 7,831,210 |
| 2019-03-08 | $13.85 | $14.13 | $13.30 | $13.31 | $13.31 | 12,320,040 |
| 2019-03-07 | $15.00 | $15.32 | $14.30 | $14.52 | $14.52 | 16,768,580 |
| 2019-03-06 | $14.50 | $14.95 | $14.01 | $14.88 | $14.88 | 17,782,910 |
| 2019-03-05 | $14.10 | $14.50 | $13.95 | $14.34 | $14.34 | 13,839,440 |
| 2019-03-04 | $13.94 | $14.67 | $13.61 | $14.39 | $14.39 | 20,113,420 |
| 2019-03-01 | $14.65 | $15.15 | $13.40 | $14.07 | $14.07 | 24,184,250 |
| 2019-02-28 | $12.55 | $13.96 | $12.55 | $13.96 | $13.96 | 14,568,130 |
| 2019-02-27 | $12.65 | $13.50 | $12.36 | $12.69 | $12.69 | 21,370,580 |
| 2019-02-26 | $11.20 | $12.30 | $11.14 | $12.30 | $12.30 | 8,469,470 |
| 2019-02-25 | $10.83 | $11.19 | $10.73 | $11.18 | $11.18 | 6,758,730 |
| 2019-02-22 | $10.40 | $10.68 | $10.30 | $10.65 | $10.65 | 4,762,470 |
| 2019-02-21 | $10.51 | $10.73 | $10.32 | $10.43 | $10.43 | 4,533,740 |
| 2019-02-20 | $10.48 | $10.56 | $10.33 | $10.53 | $10.53 | 3,308,300 |
| 2019-02-19 | $10.57 | $10.61 | $10.35 | $10.46 | $10.46 | 4,864,380 |
| 2019-02-18 | $10.51 | $10.58 | $10.23 | $10.56 | $10.56 | 6,418,350 |
| 2019-02-15 | $9.93 | $10.44 | $9.87 | $10.38 | $10.38 | 6,121,460 |
| 2019-02-14 | $9.80 | $9.94 | $9.75 | $9.93 | $9.93 | 2,519,310 |
| 2019-02-13 | $9.70 | $9.85 | $9.61 | $9.80 | $9.80 | 2,985,250 |
| 2019-02-12 | $9.35 | $9.80 | $9.30 | $9.72 | $9.72 | 3,754,930 |
| 2019-02-11 | $9.13 | $9.37 | $9.10 | $9.34 | $9.34 | 1,670,840 |
| 2019-02-08 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2019-02-07 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2019-02-06 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2019-02-05 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2019-02-04 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2019-02-01 | $8.88 | $9.16 | $8.85 | $9.13 | $9.13 | 1,653,200 |
| 2019-01-31 | $9.01 | $9.08 | $8.76 | $8.79 | $8.79 | 2,157,630 |
| 2019-01-30 | $9.02 | $9.18 | $8.96 | $9.00 | $9.00 | 1,441,000 |
| 2019-01-29 | $9.48 | $9.48 | $8.91 | $9.08 | $9.08 | 3,302,350 |
| 2019-01-28 | $9.53 | $9.65 | $9.42 | $9.50 | $9.50 | 2,093,460 |
| 2019-01-25 | $9.83 | $9.83 | $9.42 | $9.50 | $9.50 | 2,981,910 |
| 2019-01-24 | $9.89 | $9.89 | $9.68 | $9.80 | $9.80 | 2,385,820 |
| 2019-01-23 | $9.76 | $9.95 | $9.76 | $9.90 | $9.90 | 1,745,850 |
| 2019-01-22 | $10.05 | $10.05 | $9.73 | $9.74 | $9.74 | 2,498,130 |
| 2019-01-21 | $10.04 | $10.13 | $9.96 | $10.01 | $10.01 | 1,758,920 |
| 2019-01-18 | $10.01 | $10.05 | $9.88 | $10.04 | $10.04 | 2,304,930 |
| 2019-01-17 | $10.19 | $10.24 | $9.85 | $9.91 | $9.91 | 2,542,440 |
| 2019-01-16 | $10.20 | $10.31 | $10.14 | $10.19 | $10.19 | 2,451,200 |
| 2019-01-15 | $9.85 | $10.16 | $9.85 | $10.13 | $10.13 | 3,466,290 |
| 2019-01-14 | $10.19 | $10.30 | $9.79 | $9.86 | $9.86 | 3,302,010 |
| 2019-01-11 | $10.12 | $10.25 | $10.11 | $10.20 | $10.20 | 1,944,130 |
| 2019-01-10 | $10.21 | $10.30 | $10.10 | $10.11 | $10.11 | 2,292,990 |
| 2019-01-09 | $10.33 | $10.39 | $10.19 | $10.23 | $10.23 | 2,274,240 |
| 2019-01-08 | $10.06 | $10.44 | $10.01 | $10.33 | $10.33 | 3,238,160 |
| 2019-01-07 | $10.00 | $10.17 | $9.94 | $10.10 | $10.10 | 3,093,200 |
| 2019-01-04 | $9.52 | $9.98 | $9.45 | $9.94 | $9.94 | 3,213,800 |
| 2019-01-03 | $9.61 | $9.75 | $9.46 | $9.61 | $9.61 | 1,932,000 |
| 2019-01-02 | $9.57 | $9.69 | $9.46 | $9.62 | $9.62 | 1,874,300 |
| 2019-01-01 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2018-12-31 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2018-12-28 | $9.63 | $9.68 | $9.48 | $9.54 | $9.54 | 2,338,460 |
| 2018-12-27 | $10.01 | $10.05 | $9.49 | $9.53 | $9.53 | 3,753,600 |
| 2018-12-26 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2018-12-25 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2018-12-24 | $10.06 | $10.24 | $10.02 | $10.18 | $10.18 | 2,178,050 |
| 2018-12-21 | $10.15 | $10.15 | $9.92 | $10.08 | $10.08 | 2,281,040 |
| 2018-12-20 | $10.07 | $10.29 | $10.03 | $10.16 | $10.16 | 2,610,400 |
| 2018-12-19 | $10.33 | $10.36 | $10.00 | $10.08 | $10.08 | 2,555,510 |
| 2018-12-18 | $10.22 | $10.44 | $10.14 | $10.35 | $10.35 | 1,714,370 |
| 2018-12-17 | $10.23 | $10.45 | $10.16 | $10.34 | $10.34 | 2,003,800 |
| 2018-12-14 | $10.90 | $10.96 | $10.25 | $10.29 | $10.29 | 3,535,650 |
| 2018-12-13 | $10.80 | $11.05 | $10.61 | $10.88 | $10.88 | 2,982,770 |
| 2018-12-12 | $10.80 | $10.93 | $10.73 | $10.74 | $10.74 | 1,662,510 |
| 2018-12-11 | $10.71 | $10.87 | $10.66 | $10.79 | $10.79 | 2,248,990 |
| 2018-12-10 | $10.90 | $10.96 | $10.59 | $10.70 | $10.70 | 3,429,800 |
| 2018-12-07 | $11.30 | $11.44 | $10.97 | $11.08 | $11.08 | 3,862,580 |
| 2018-12-06 | $11.50 | $11.80 | $11.22 | $11.28 | $11.28 | 5,014,950 |
| 2018-12-05 | $11.52 | $11.89 | $11.45 | $11.55 | $11.55 | 4,993,240 |
| 2018-12-04 | $11.67 | $11.79 | $11.50 | $11.74 | $11.74 | 5,191,300 |
| 2018-12-03 | $11.40 | $11.78 | $11.17 | $11.74 | $11.74 | 7,607,600 |
| 2018-11-30 | $11.04 | $11.23 | $10.66 | $10.99 | $10.99 | 4,886,120 |
| 2018-11-29 | $11.90 | $11.93 | $10.99 | $11.02 | $11.02 | 7,397,480 |
| 2018-11-28 | $11.58 | $12.10 | $11.50 | $11.67 | $11.67 | 9,120,100 |
| 2018-11-27 | $11.97 | $12.36 | $11.25 | $11.31 | $11.31 | 10,958,260 |
| 2018-11-26 | $11.00 | $11.79 | $11.00 | $11.58 | $11.58 | 9,754,870 |
| 2018-11-23 | $11.76 | $11.94 | $10.91 | $10.97 | $10.97 | 7,895,770 |
| 2018-11-22 | $11.46 | $12.11 | $11.40 | $11.86 | $11.86 | 9,373,750 |
| 2018-11-21 | $11.05 | $11.49 | $11.05 | $11.36 | $11.36 | 5,323,090 |
| 2018-11-20 | $11.70 | $11.82 | $11.25 | $11.30 | $11.30 | 6,969,450 |
| 2018-11-19 | $12.08 | $12.19 | $11.61 | $11.85 | $11.85 | 8,284,030 |
| 2018-11-16 | $11.40 | $12.28 | $11.40 | $12.03 | $12.03 | 10,970,880 |
| 2018-11-15 | $11.13 | $11.64 | $11.00 | $11.39 | $11.39 | 8,614,800 |
| 2018-11-14 | $11.29 | $11.39 | $11.03 | $11.17 | $11.17 | 7,762,030 |
| 2018-11-13 | $10.61 | $11.34 | $10.61 | $11.15 | $11.15 | 11,050,390 |
| 2018-11-12 | $10.34 | $10.87 | $10.30 | $10.85 | $10.85 | 9,170,680 |
| 2018-11-09 | $10.34 | $11.08 | $10.34 | $10.62 | $10.62 | 10,222,540 |
| 2018-11-08 | $10.10 | $10.30 | $10.01 | $10.07 | $10.07 | 5,172,010 |
| 2018-11-07 | $10.30 | $10.58 | $10.03 | $10.17 | $10.17 | 6,858,450 |
| 2018-11-06 | $9.95 | $10.50 | $9.94 | $10.25 | $10.25 | 7,839,540 |
| 2018-11-05 | $9.84 | $10.06 | $9.69 | $9.93 | $9.93 | 5,105,980 |
| 2018-11-02 | $9.60 | $9.90 | $9.53 | $9.83 | $9.83 | 5,155,470 |
| 2018-11-01 | $9.40 | $9.63 | $9.40 | $9.42 | $9.42 | 3,197,410 |
| 2018-10-31 | $9.30 | $9.52 | $9.30 | $9.40 | $9.40 | 2,765,000 |
| 2018-10-30 | $9.05 | $9.56 | $8.95 | $9.32 | $9.32 | 4,268,010 |
| 2018-10-29 | $9.23 | $9.32 | $8.97 | $9.05 | $9.05 | 2,042,080 |
| 2018-10-26 | $9.39 | $9.44 | $9.15 | $9.24 | $9.24 | 2,787,300 |
| 2018-10-25 | $9.04 | $9.30 | $8.85 | $9.26 | $9.26 | 3,473,200 |
| 2018-10-24 | $9.41 | $9.57 | $9.32 | $9.40 | $9.40 | 2,572,600 |
| 2018-10-23 | $9.52 | $9.69 | $9.35 | $9.39 | $9.39 | 4,433,420 |
| 2018-10-22 | $9.22 | $9.73 | $9.09 | $9.54 | $9.54 | 5,801,870 |
| 2018-10-19 | $8.50 | $9.27 | $8.24 | $9.06 | $9.06 | 6,283,460 |
| 2018-10-18 | $8.92 | $8.97 | $8.55 | $8.63 | $8.63 | 3,578,350 |
| 2018-10-17 | $8.87 | $9.04 | $8.77 | $8.96 | $8.96 | 3,533,780 |
| 2018-10-16 | $9.12 | $9.25 | $8.73 | $8.81 | $8.81 | 3,270,970 |
| 2018-10-15 | $9.35 | $9.43 | $9.05 | $9.09 | $9.09 | 2,987,970 |
| 2018-10-12 | $9.26 | $9.40 | $8.88 | $9.27 | $9.27 | 5,272,510 |
| 2018-10-11 | $10.16 | $10.27 | $9.52 | $9.52 | $9.52 | 5,592,120 |
| 2018-10-10 | $10.48 | $10.70 | $10.37 | $10.58 | $10.58 | 2,930,310 |
| 2018-10-09 | $10.34 | $10.56 | $10.32 | $10.46 | $10.46 | 2,920,430 |
| 2018-10-08 | $10.77 | $10.77 | $10.22 | $10.29 | $10.29 | 4,577,480 |
| 2018-10-05 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2018-10-04 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2018-10-03 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2018-10-02 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2018-10-01 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2018-09-28 | $10.98 | $11.07 | $10.75 | $10.90 | $10.90 | 4,895,700 |
| 2018-09-27 | $11.27 | $11.38 | $10.83 | $10.87 | $10.87 | 7,158,100 |
| 2018-09-26 | $10.98 | $11.45 | $10.90 | $11.20 | $11.20 | 6,610,230 |
| 2018-09-25 | $11.22 | $11.35 | $10.23 | $10.96 | $10.96 | 6,830,520 |
| 2018-09-24 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 0 |
| 2018-09-21 | $11.27 | $11.48 | $11.10 | $11.37 | $11.37 | 5,843,360 |
| 2018-09-20 | $11.05 | $11.47 | $11.05 | $11.14 | $11.14 | 6,873,730 |
| 2018-09-19 | $11.04 | $11.17 | $10.91 | $11.00 | $11.00 | 5,922,600 |
| 2018-09-18 | $10.67 | $11.18 | $10.64 | $11.01 | $11.01 | 5,342,910 |
| 2018-09-17 | $10.61 | $10.78 | $10.38 | $10.70 | $10.70 | 4,408,700 |
| 2018-09-14 | $11.32 | $11.35 | $10.55 | $10.68 | $10.68 | 6,602,860 |
| 2018-09-13 | $11.36 | $11.44 | $11.07 | $11.29 | $11.29 | 4,722,260 |
| 2018-09-12 | $11.58 | $11.60 | $11.19 | $11.23 | $11.23 | 7,756,360 |
| 2018-09-11 | $10.92 | $12.28 | $10.92 | $11.71 | $11.71 | 11,807,870 |
| 2018-09-10 | $11.81 | $11.87 | $11.22 | $11.23 | $11.23 | 8,075,380 |
| 2018-09-07 | $11.96 | $12.37 | $11.69 | $11.83 | $11.83 | 17,284,110 |
| 2018-09-06 | $11.02 | $11.91 | $10.90 | $11.91 | $11.91 | 11,209,520 |
| 2018-09-05 | $11.39 | $11.55 | $10.80 | $10.83 | $10.83 | 9,573,720 |
| 2018-09-04 | $10.35 | $11.32 | $10.32 | $11.32 | $11.32 | 8,627,820 |
| 2018-09-03 | $10.36 | $10.42 | $10.05 | $10.29 | $10.29 | 4,169,000 |
| 2018-08-31 | $10.66 | $10.92 | $10.41 | $10.47 | $10.47 | 3,665,700 |
| 2018-08-30 | $10.77 | $11.04 | $10.66 | $10.73 | $10.73 | 4,215,100 |
| 2018-08-29 | $10.93 | $11.13 | $10.77 | $10.82 | $10.82 | 5,740,130 |
| 2018-08-28 | $10.80 | $10.95 | $10.74 | $10.80 | $10.80 | 4,393,950 |
| 2018-08-27 | $10.61 | $10.92 | $10.56 | $10.84 | $10.84 | 5,419,980 |
| 2018-08-24 | $10.66 | $10.98 | $10.52 | $10.58 | $10.58 | 5,321,700 |
| 2018-08-23 | $10.39 | $10.84 | $10.39 | $10.70 | $10.70 | 4,591,840 |
| 2018-08-22 | $10.92 | $10.99 | $10.51 | $10.54 | $10.54 | 4,963,680 |
| 2018-08-21 | $10.54 | $10.93 | $10.30 | $10.85 | $10.85 | 7,900,300 |
| 2018-08-20 | $11.00 | $11.06 | $10.25 | $10.49 | $10.49 | 7,585,050 |
| 2018-08-17 | $11.65 | $11.75 | $10.96 | $10.98 | $10.98 | 5,945,500 |
| 2018-08-16 | $11.92 | $11.97 | $11.00 | $11.36 | $11.36 | 7,160,650 |
| 2018-08-15 | $12.40 | $12.48 | $11.98 | $12.08 | $12.08 | 3,866,710 |
| 2018-08-14 | $12.64 | $12.76 | $12.24 | $12.36 | $12.36 | 5,188,560 |
| 2018-08-13 | $12.40 | $12.78 | $12.32 | $12.46 | $12.46 | 5,620,010 |
| 2018-08-10 | $12.31 | $12.72 | $12.24 | $12.34 | $12.34 | 6,737,560 |
| 2018-08-09 | $11.98 | $12.47 | $11.68 | $12.16 | $12.16 | 9,192,560 |
| 2018-08-08 | $13.60 | $13.60 | $12.30 | $12.30 | $12.30 | 11,766,840 |
| 2018-08-07 | $13.51 | $13.79 | $12.88 | $13.67 | $13.67 | 10,545,540 |
| 2018-08-06 | $14.32 | $14.42 | $13.31 | $13.83 | $13.83 | 8,848,170 |
| 2018-08-03 | $15.01 | $15.38 | $13.98 | $14.18 | $14.18 | 16,333,240 |
| 2018-08-02 | $13.50 | $14.52 | $13.50 | $14.52 | $14.52 | 9,780,180 |
| 2018-08-01 | $13.99 | $14.20 | $13.00 | $13.20 | $13.20 | 7,838,440 |
| 2018-07-31 | $13.60 | $14.65 | $13.60 | $14.02 | $14.02 | 7,835,220 |
| 2018-07-30 | $14.70 | $14.90 | $13.44 | $13.53 | $13.53 | 10,768,960 |
| 2018-07-27 | $15.58 | $15.60 | $14.80 | $14.93 | $14.93 | 9,315,690 |
| 2018-07-26 | $15.30 | $15.94 | $14.75 | $15.20 | $15.20 | 18,173,740 |
| 2018-07-25 | $13.75 | $14.70 | $13.51 | $14.70 | $14.70 | 13,966,470 |
| 2018-07-24 | $12.98 | $13.62 | $12.73 | $13.36 | $13.36 | 18,100,360 |
| 2018-07-23 | $12.38 | $13.69 | $12.38 | $12.38 | $12.38 | 23,912,130 |
| 2018-07-20 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 720,200 |
| 2018-07-19 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 163,600 |
| 2018-07-18 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 302,600 |
| 2018-02-01 | $20.88 | $21.35 | $18.92 | $18.92 | $18.92 | 6,548,420 |
| 2018-01-31 | $23.30 | $23.30 | $21.02 | $21.02 | $21.02 | 7,197,800 |
| 2018-01-30 | $22.95 | $23.39 | $22.80 | $23.36 | $23.36 | 3,238,060 |
| 2018-01-29 | $23.19 | $23.20 | $22.89 | $22.90 | $22.90 | 2,600,230 |
| 2018-01-26 | $23.15 | $23.57 | $22.90 | $23.38 | $23.38 | 3,484,300 |
| 2018-01-25 | $23.35 | $23.48 | $23.03 | $23.18 | $23.18 | 2,398,860 |
| 2018-01-24 | $23.00 | $23.28 | $22.91 | $23.19 | $23.19 | 2,661,130 |
| 2018-01-23 | $22.95 | $23.08 | $22.85 | $23.08 | $23.08 | 1,553,270 |
| 2018-01-22 | $23.08 | $23.16 | $22.70 | $23.00 | $23.00 | 1,897,070 |
| 2018-01-19 | $23.24 | $23.24 | $22.75 | $23.05 | $23.05 | 2,276,770 |
| 2018-01-18 | $23.29 | $23.46 | $23.12 | $23.24 | $23.24 | 2,442,010 |
| 2018-01-17 | $23.12 | $23.35 | $22.78 | $23.31 | $23.31 | 3,788,710 |
| 2018-01-16 | $22.96 | $23.26 | $22.81 | $23.05 | $23.05 | 2,439,430 |
| 2018-01-15 | $23.00 | $23.18 | $22.65 | $23.00 | $23.00 | 2,249,650 |
| 2018-01-12 | $23.10 | $23.29 | $23.00 | $23.12 | $23.12 | 1,480,920 |
| 2018-01-11 | $22.92 | $23.44 | $22.74 | $23.25 | $23.25 | 3,032,500 |
| 2018-01-10 | $22.95 | $23.10 | $22.60 | $22.99 | $22.99 | 2,185,780 |
| 2018-01-09 | $23.03 | $23.35 | $22.95 | $23.03 | $23.03 | 1,981,400 |
| 2018-01-08 | $23.05 | $23.29 | $22.61 | $23.18 | $23.18 | 3,725,470 |
| 2018-01-05 | $23.42 | $23.42 | $23.00 | $23.24 | $23.24 | 3,427,700 |
| 2018-01-04 | $23.32 | $23.57 | $23.22 | $23.54 | $23.54 | 1,859,670 |
| 2018-01-03 | $23.44 | $23.55 | $23.12 | $23.42 | $23.42 | 2,373,950 |
| 2018-01-02 | $23.51 | $23.65 | $23.22 | $23.41 | $23.41 | 1,901,900 |
| 2018-01-01 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2017-12-29 | $23.14 | $24.25 | $22.89 | $23.85 | $23.85 | 4,449,340 |
| 2017-12-28 | $23.78 | $23.87 | $22.95 | $23.22 | $23.22 | 4,304,350 |
| 2017-12-27 | $24.18 | $24.68 | $23.80 | $23.83 | $23.83 | 3,049,900 |
| 2017-12-26 | $24.55 | $24.55 | $23.96 | $24.26 | $24.26 | 3,428,370 |
| 2017-12-25 | $23.93 | $24.65 | $23.66 | $24.65 | $24.65 | 5,458,620 |
| 2017-12-22 | $23.94 | $24.17 | $23.71 | $23.85 | $23.85 | 1,867,510 |
| 2017-12-21 | $24.06 | $24.21 | $23.55 | $24.05 | $24.05 | 3,431,040 |
| 2017-12-20 | $24.70 | $24.80 | $24.05 | $24.26 | $24.26 | 3,115,760 |
| 2017-12-19 | $24.53 | $24.97 | $24.52 | $24.82 | $24.82 | 3,186,420 |
| 2017-12-18 | $24.61 | $24.89 | $24.35 | $24.64 | $24.64 | 3,932,910 |
| 2017-12-15 | $24.10 | $24.95 | $24.03 | $24.77 | $24.77 | 6,253,550 |
| 2017-12-14 | $23.98 | $24.19 | $23.74 | $23.91 | $23.91 | 1,771,300 |
| 2017-12-13 | $23.75 | $24.45 | $23.70 | $24.08 | $24.08 | 2,874,320 |
| 2017-12-12 | $24.52 | $24.65 | $23.83 | $23.84 | $23.84 | 3,431,400 |
| 2017-12-11 | $23.64 | $24.44 | $23.51 | $24.28 | $24.28 | 3,800,910 |
| 2017-12-08 | $23.25 | $23.85 | $23.25 | $23.59 | $23.59 | 2,635,480 |
| 2017-12-07 | $23.45 | $23.54 | $23.24 | $23.24 | $23.24 | 1,495,000 |
| 2017-12-06 | $23.44 | $23.49 | $22.86 | $23.49 | $23.49 | 2,737,170 |
| 2017-12-05 | $23.20 | $23.58 | $23.15 | $23.54 | $23.54 | 4,587,470 |
| 2017-12-04 | $23.01 | $23.18 | $22.56 | $23.10 | $23.10 | 2,674,240 |
| 2017-12-01 | $23.11 | $23.32 | $23.00 | $23.05 | $23.05 | 2,038,750 |
| 2017-11-30 | $23.41 | $23.48 | $22.97 | $23.05 | $23.05 | 2,548,910 |
| 2017-11-29 | $23.16 | $23.57 | $23.08 | $23.51 | $23.51 | 3,059,320 |
| 2017-11-28 | $23.07 | $23.32 | $22.85 | $23.18 | $23.18 | 1,894,480 |
| 2017-11-27 | $23.40 | $23.42 | $22.50 | $23.12 | $23.12 | 3,601,630 |
| 2017-11-24 | $23.40 | $23.56 | $23.23 | $23.43 | $23.43 | 3,204,220 |
| 2017-11-23 | $23.14 | $23.97 | $23.10 | $23.60 | $23.60 | 7,191,350 |
| 2017-11-22 | $22.45 | $23.86 | $22.26 | $23.54 | $23.54 | 6,593,500 |
| 2017-11-21 | $22.62 | $22.78 | $22.42 | $22.56 | $22.56 | 1,810,840 |
| 2017-11-20 | $22.03 | $23.00 | $21.70 | $23.00 | $23.00 | 2,549,140 |
| 2017-11-17 | $23.04 | $23.13 | $22.08 | $22.29 | $22.29 | 2,846,450 |
| 2017-11-16 | $22.50 | $23.27 | $22.50 | $23.16 | $23.16 | 2,764,210 |
| 2017-11-15 | $22.97 | $22.97 | $22.42 | $22.65 | $22.65 | 2,739,400 |
| 2017-11-14 | $23.35 | $23.45 | $22.88 | $22.99 | $22.99 | 2,922,000 |
| 2017-11-13 | $23.19 | $23.55 | $22.80 | $23.38 | $23.38 | 3,462,940 |
| 2017-11-10 | $23.81 | $23.82 | $23.05 | $23.19 | $23.19 | 4,316,850 |
| 2017-11-09 | $24.09 | $24.19 | $23.80 | $23.86 | $23.86 | 2,421,500 |
| 2017-11-08 | $24.15 | $24.30 | $24.02 | $24.09 | $24.09 | 2,531,480 |
| 2017-11-07 | $24.18 | $24.45 | $23.68 | $24.20 | $24.20 | 3,139,310 |
| 2017-11-06 | $24.02 | $24.33 | $23.90 | $24.19 | $24.19 | 1,862,000 |
| 2017-11-03 | $24.70 | $24.74 | $23.85 | $23.94 | $23.94 | 3,207,500 |
| 2017-11-02 | $25.17 | $25.26 | $24.50 | $24.69 | $24.69 | 2,954,690 |
| 2017-11-01 | $25.63 | $25.98 | $25.24 | $25.27 | $25.27 | 2,508,880 |
| 2017-10-31 | $25.06 | $25.85 | $25.04 | $25.78 | $25.78 | 3,571,180 |
| 2017-10-30 | $25.50 | $25.75 | $24.75 | $25.30 | $25.30 | 3,827,110 |
| 2017-10-27 | $25.40 | $25.59 | $25.14 | $25.50 | $25.50 | 3,024,770 |
| 2017-10-26 | $25.10 | $25.48 | $25.00 | $25.47 | $25.47 | 2,743,040 |
| 2017-10-25 | $25.22 | $25.42 | $25.01 | $25.24 | $25.24 | 2,291,400 |
| 2017-10-24 | $25.12 | $25.45 | $25.03 | $25.32 | $25.32 | 3,029,430 |
| 2017-10-23 | $25.12 | $25.28 | $24.79 | $25.22 | $25.22 | 2,317,740 |
| 2017-10-20 | $24.87 | $25.25 | $24.82 | $25.06 | $25.06 | 3,028,880 |
| 2017-10-19 | $24.85 | $25.07 | $24.52 | $24.81 | $24.81 | 1,732,120 |
| 2017-10-18 | $25.20 | $25.36 | $24.81 | $24.83 | $24.83 | 2,326,120 |
| 2017-10-17 | $25.48 | $25.60 | $24.88 | $25.17 | $25.17 | 2,461,970 |
| 2017-10-16 | $25.84 | $25.99 | $25.30 | $25.48 | $25.48 | 3,896,550 |
| 2017-10-13 | $25.85 | $26.28 | $25.76 | $26.04 | $26.04 | 4,028,930 |
| 2017-10-12 | $25.96 | $26.15 | $25.63 | $25.84 | $25.84 | 4,732,300 |
| 2017-10-11 | $26.89 | $26.89 | $26.10 | $26.11 | $26.11 | 7,987,430 |
| 2017-10-10 | $25.53 | $26.85 | $25.33 | $26.78 | $26.78 | 8,551,390 |
| 2017-10-09 | $25.10 | $25.80 | $25.07 | $25.41 | $25.41 | 3,076,110 |
| 2017-10-06 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 0 |
| 2017-10-05 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 0 |
| 2017-10-04 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 0 |
| 2017-10-03 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 0 |
| 2017-10-02 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 0 |
| 2017-09-29 | $24.96 | $25.36 | $24.96 | $25.14 | $25.14 | 1,602,570 |
| 2017-09-28 | $25.28 | $25.38 | $24.94 | $24.94 | $24.94 | 2,143,400 |
| 2017-09-27 | $25.16 | $25.36 | $24.92 | $25.28 | $25.28 | 2,748,580 |
| 2017-09-26 | $25.44 | $25.66 | $24.86 | $25.16 | $25.16 | 3,002,010 |
| 2017-09-25 | $25.99 | $26.00 | $25.33 | $25.39 | $25.39 | 4,232,360 |
| 2017-09-22 | $26.40 | $26.48 | $25.88 | $26.12 | $26.12 | 5,587,250 |
| 2017-09-21 | $27.20 | $27.87 | $26.71 | $26.71 | $26.71 | 7,787,580 |
| 2017-09-20 | $26.23 | $27.25 | $26.10 | $27.25 | $27.25 | 4,908,210 |
| 2017-09-19 | $26.60 | $26.67 | $26.19 | $26.34 | $26.34 | 2,638,230 |
| 2017-09-18 | $26.59 | $26.86 | $26.26 | $26.70 | $26.70 | 2,475,500 |
| 2017-09-15 | $26.34 | $26.53 | $26.15 | $26.46 | $26.46 | 1,763,850 |
| 2017-09-14 | $26.14 | $26.64 | $25.96 | $26.38 | $26.38 | 2,996,520 |
| 2017-09-13 | $26.01 | $26.17 | $25.94 | $26.11 | $26.11 | 2,320,130 |
| 2017-09-12 | $26.40 | $26.47 | $25.98 | $26.03 | $26.03 | 3,343,630 |
| 2017-09-11 | $26.67 | $26.67 | $26.21 | $26.50 | $26.50 | 3,022,770 |
| 2017-09-08 | $26.51 | $27.12 | $26.51 | $26.72 | $26.72 | 3,489,180 |
| 2017-09-07 | $27.14 | $27.18 | $26.55 | $26.57 | $26.57 | 4,141,330 |
| 2017-09-06 | $26.36 | $27.27 | $26.20 | $27.10 | $27.10 | 5,897,170 |
| 2017-09-05 | $26.12 | $26.38 | $25.79 | $26.35 | $26.35 | 4,126,910 |
| 2017-09-04 | $25.83 | $26.12 | $25.55 | $26.04 | $26.04 | 3,894,580 |
| 2017-09-01 | $25.85 | $25.88 | $25.36 | $25.63 | $25.63 | 2,980,750 |
| 2017-08-31 | $25.33 | $25.94 | $25.15 | $25.75 | $25.75 | 3,704,650 |
| 2017-08-30 | $25.37 | $25.48 | $25.03 | $25.03 | $25.03 | 3,166,370 |
| 2017-08-29 | $25.60 | $25.66 | $25.27 | $25.37 | $25.37 | 2,570,410 |
| 2017-08-28 | $25.48 | $25.67 | $25.21 | $25.60 | $25.60 | 3,553,490 |
| 2017-08-25 | $25.24 | $25.45 | $25.20 | $25.38 | $25.38 | 1,581,920 |
| 2017-08-24 | $25.20 | $25.49 | $25.13 | $25.18 | $25.18 | 2,773,320 |
| 2017-08-23 | $25.33 | $25.50 | $25.22 | $25.29 | $25.29 | 2,841,700 |
| 2017-08-22 | $25.51 | $25.63 | $25.30 | $25.43 | $25.43 | 2,406,850 |
| 2017-08-21 | $25.10 | $25.65 | $25.10 | $25.48 | $25.48 | 2,610,720 |
| 2017-08-18 | $25.42 | $25.52 | $25.07 | $25.10 | $25.10 | 3,653,660 |
| 2017-08-17 | $25.70 | $25.97 | $25.40 | $25.65 | $25.65 | 5,315,930 |
| 2017-08-16 | $25.25 | $26.25 | $25.16 | $26.00 | $26.00 | 7,793,510 |
| 2017-08-15 | $25.39 | $25.49 | $25.13 | $25.34 | $25.34 | 2,546,600 |
| 2017-08-14 | $24.96 | $25.55 | $24.77 | $25.48 | $25.48 | 4,234,420 |
| 2017-08-11 | $25.01 | $25.10 | $24.59 | $24.93 | $24.93 | 2,672,930 |
| 2017-08-10 | $24.95 | $25.14 | $24.58 | $24.92 | $24.92 | 3,828,690 |
| 2017-08-09 | $25.10 | $25.37 | $24.93 | $25.00 | $25.00 | 3,404,040 |
| 2017-08-08 | $24.54 | $25.38 | $24.43 | $25.22 | $25.22 | 6,632,420 |
| 2017-08-07 | $23.80 | $24.66 | $23.80 | $24.42 | $24.42 | 3,055,350 |
| 2017-08-04 | $24.36 | $24.39 | $23.83 | $23.92 | $23.92 | 2,459,790 |
| 2017-08-03 | $23.82 | $24.62 | $23.82 | $24.28 | $24.28 | 2,714,320 |
| 2017-08-02 | $23.81 | $24.15 | $23.60 | $24.00 | $24.00 | 3,081,520 |
| 2017-08-01 | $23.72 | $24.06 | $23.59 | $23.91 | $23.91 | 2,488,980 |
| 2017-07-31 | $24.02 | $24.37 | $23.80 | $23.89 | $23.89 | 3,143,700 |
| 2017-07-28 | $23.65 | $24.47 | $23.48 | $24.14 | $24.14 | 5,118,610 |
| 2017-07-27 | $22.60 | $23.93 | $22.29 | $23.50 | $23.50 | 7,326,000 |
| 2017-07-26 | $22.75 | $23.00 | $22.25 | $22.70 | $22.70 | 4,067,470 |
| 2017-07-25 | $22.37 | $23.04 | $22.30 | $22.80 | $22.80 | 2,433,580 |
| 2017-07-24 | $22.29 | $22.61 | $21.10 | $22.59 | $22.59 | 5,375,290 |
| 2017-07-21 | $22.71 | $23.09 | $22.28 | $22.37 | $22.37 | 1,898,420 |
| 2017-07-20 | $22.80 | $23.22 | $22.70 | $22.78 | $22.78 | 2,791,250 |
| 2017-07-19 | $22.70 | $22.91 | $22.57 | $22.80 | $22.80 | 2,772,580 |
| 2017-07-18 | $22.98 | $23.27 | $22.51 | $22.81 | $22.81 | 3,897,580 |
| 2017-07-17 | $24.16 | $24.60 | $22.91 | $23.03 | $23.03 | 5,884,530 |
| 2017-07-14 | $24.98 | $25.17 | $24.08 | $24.19 | $24.19 | 3,882,730 |
| 2017-07-13 | $24.50 | $25.10 | $24.45 | $24.98 | $24.98 | 4,488,370 |
| 2017-07-12 | $24.26 | $24.59 | $24.20 | $24.47 | $24.47 | 2,328,360 |
| 2017-07-11 | $24.52 | $25.03 | $24.26 | $24.26 | $24.26 | 3,148,690 |
| 2017-07-10 | $25.10 | $25.12 | $24.18 | $24.53 | $24.53 | 3,194,190 |
| 2017-07-07 | $25.02 | $25.20 | $24.98 | $25.02 | $25.02 | 1,508,660 |
| 2017-07-06 | $25.49 | $25.51 | $25.05 | $25.10 | $25.10 | 1,819,340 |
| 2017-07-05 | $25.20 | $25.33 | $24.80 | $25.30 | $25.30 | 1,898,070 |
| 2017-07-04 | $25.48 | $25.69 | $24.94 | $25.05 | $25.05 | 3,252,800 |
| 2017-07-03 | $25.35 | $25.60 | $25.17 | $25.49 | $25.49 | 1,952,910 |
| 2017-06-30 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 0 |
| 2017-06-29 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 0 |
| 2017-06-28 | $25.26 | $25.88 | $25.08 | $25.71 | $25.71 | 3,071,590 |
| 2017-06-27 | $25.08 | $25.90 | $24.75 | $25.44 | $25.44 | 3,277,790 |
| 2017-06-26 | $24.36 | $25.08 | $24.30 | $25.04 | $25.04 | 2,805,900 |
| 2017-06-23 | $24.34 | $24.52 | $24.16 | $24.44 | $24.44 | 1,720,230 |
| 2017-06-22 | $25.45 | $25.73 | $24.28 | $24.34 | $24.34 | 3,706,300 |
| 2017-06-21 | $25.19 | $25.63 | $25.16 | $25.53 | $25.53 | 2,279,150 |
| 2017-06-20 | $25.84 | $26.23 | $25.20 | $25.22 | $25.22 | 3,791,450 |
| 2017-06-19 | $25.76 | $25.95 | $25.59 | $25.83 | $25.83 | 1,604,030 |
| 2017-06-16 | $26.22 | $26.43 | $25.76 | $25.88 | $25.88 | 2,529,760 |
| 2017-06-15 | $25.98 | $26.58 | $25.81 | $26.33 | $26.33 | 3,166,830 |
| 2017-06-14 | $25.77 | $26.08 | $25.60 | $26.00 | $26.00 | 2,509,790 |
| 2017-06-13 | $25.72 | $26.11 | $25.46 | $25.77 | $25.77 | 2,585,150 |
| 2017-06-12 | $25.89 | $26.43 | $25.55 | $25.73 | $25.73 | 2,931,470 |
| 2017-06-09 | $25.70 | $26.15 | $25.41 | $25.99 | $25.99 | 3,133,980 |
| 2017-06-08 | $25.60 | $26.00 | $25.40 | $25.69 | $25.69 | 3,623,690 |
| 2017-06-07 | $24.74 | $25.75 | $24.53 | $25.65 | $25.65 | 6,098,510 |
| 2017-06-06 | $24.74 | $24.90 | $24.28 | $24.70 | $24.70 | 2,331,920 |
| 2017-06-05 | $24.27 | $24.85 | $24.09 | $24.76 | $24.76 | 2,933,160 |
| 2017-06-02 | $24.00 | $24.42 | $23.10 | $24.10 | $24.10 | 2,857,560 |
| 2017-06-01 | $24.30 | $24.87 | $24.00 | $24.00 | $24.00 | 3,481,180 |
| 2017-05-31 | $25.13 | $25.23 | $24.07 | $24.07 | $24.07 | 3,330,340 |
| 2017-05-30 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 0 |
| 2017-05-29 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 0 |
| 2017-05-26 | $24.69 | $25.06 | $24.46 | $25.06 | $25.06 | 2,202,760 |
| 2017-05-25 | $24.80 | $25.21 | $23.92 | $24.96 | $24.96 | 4,645,620 |
| 2017-05-24 | $22.30 | $24.93 | $22.29 | $24.93 | $24.93 | 4,405,710 |
| 2017-05-23 | $24.38 | $24.46 | $22.39 | $22.66 | $22.66 | 2,705,310 |
| 2017-05-22 | $25.07 | $25.32 | $24.50 | $24.50 | $24.50 | 1,195,980 |
| 2017-05-19 | $25.25 | $25.48 | $24.92 | $25.07 | $25.07 | 1,134,950 |
| 2017-05-18 | $25.25 | $25.48 | $25.22 | $25.41 | $25.41 | 1,257,280 |
| 2017-05-17 | $25.48 | $25.66 | $25.25 | $25.48 | $25.48 | 1,618,390 |
| 2017-05-16 | $24.98 | $25.49 | $24.85 | $25.44 | $25.44 | 1,608,740 |
| 2017-05-15 | $25.09 | $25.20 | $24.85 | $25.06 | $24.98 | 1,164,820 |
| 2017-05-12 | $24.90 | $25.12 | $24.72 | $24.84 | $24.76 | 1,398,660 |
| 2017-05-11 | $25.11 | $25.41 | $24.30 | $24.90 | $24.82 | 2,765,600 |
| 2017-05-10 | $25.58 | $26.20 | $25.32 | $25.35 | $25.27 | 2,225,470 |
| 2017-05-09 | $25.30 | $25.75 | $24.92 | $25.60 | $25.52 | 2,121,200 |
| 2017-05-08 | $24.99 | $25.60 | $24.65 | $25.33 | $25.25 | 2,096,810 |
| 2017-05-05 | $25.09 | $25.38 | $24.88 | $25.02 | $24.94 | 2,054,500 |
| 2017-05-04 | $25.80 | $25.80 | $25.09 | $25.10 | $25.02 | 3,139,630 |
| 2017-05-03 | $26.60 | $26.70 | $25.70 | $25.84 | $25.76 | 2,502,380 |
| 2017-05-02 | $25.86 | $26.73 | $25.86 | $26.70 | $26.62 | 1,993,970 |
| 2017-05-01 | $25.86 | $25.86 | $25.86 | $25.86 | $25.78 | 0 |
| 2017-04-28 | $25.90 | $26.34 | $25.65 | $25.86 | $25.78 | 2,368,950 |
| 2017-04-27 | $26.17 | $26.29 | $25.31 | $25.91 | $25.83 | 3,772,470 |
| 2017-04-26 | $26.70 | $26.88 | $26.01 | $26.17 | $26.09 | 2,551,940 |
| 2017-04-25 | $26.92 | $27.17 | $26.00 | $26.70 | $26.62 | 1,782,490 |
| 2017-04-24 | $27.34 | $27.34 | $26.52 | $26.95 | $26.87 | 1,873,470 |
| 2017-04-21 | $27.20 | $27.76 | $27.10 | $27.30 | $27.21 | 1,500,890 |
| 2017-04-20 | $27.05 | $27.65 | $27.03 | $27.11 | $27.03 | 2,179,810 |
| 2017-04-19 | $28.02 | $28.30 | $27.00 | $27.06 | $26.98 | 3,602,580 |
| 2017-04-18 | $29.47 | $29.47 | $28.22 | $28.22 | $28.13 | 4,084,000 |
| 2017-04-17 | $29.33 | $29.65 | $29.26 | $29.36 | $29.27 | 1,999,480 |
| 2017-04-14 | $29.81 | $29.85 | $29.21 | $29.32 | $29.23 | 2,383,790 |
| 2017-04-13 | $30.10 | $30.18 | $29.86 | $29.86 | $29.77 | 1,298,430 |
| 2017-04-12 | $30.22 | $30.22 | $29.75 | $30.06 | $29.97 | 3,302,860 |
| 2017-04-11 | $29.95 | $30.26 | $29.80 | $30.23 | $30.14 | 2,225,760 |
| 2017-04-10 | $30.99 | $30.99 | $30.00 | $30.01 | $29.92 | 1,972,220 |
| 2017-04-07 | $31.06 | $31.28 | $30.92 | $30.95 | $30.85 | 1,852,300 |
| 2017-04-06 | $31.28 | $31.46 | $30.95 | $31.08 | $30.98 | 2,426,160 |
| 2017-04-05 | $30.39 | $31.49 | $30.21 | $31.49 | $31.39 | 3,927,810 |
| 2017-04-04 | $30.49 | $30.49 | $30.49 | $30.49 | $30.39 | 0 |
| 2017-04-03 | $30.49 | $30.49 | $30.49 | $30.49 | $30.39 | 0 |
| 2017-03-31 | $29.60 | $30.50 | $29.50 | $30.49 | $30.39 | 2,306,870 |
| 2017-03-30 | $30.20 | $30.39 | $29.38 | $29.55 | $29.46 | 3,652,300 |
| 2017-03-29 | $30.70 | $30.95 | $30.38 | $30.46 | $30.36 | 2,397,930 |
| 2017-03-28 | $30.37 | $31.63 | $30.25 | $30.95 | $30.85 | 5,244,630 |
| 2017-03-27 | $30.31 | $30.43 | $30.04 | $30.12 | $30.03 | 2,076,500 |
| 2017-03-24 | $30.39 | $30.48 | $29.98 | $30.37 | $30.27 | 2,893,160 |
| 2017-03-23 | $30.31 | $30.46 | $29.86 | $30.40 | $30.30 | 4,682,080 |
| 2017-03-22 | $30.32 | $30.68 | $30.11 | $30.30 | $30.21 | 2,627,780 |
| 2017-03-21 | $30.77 | $30.83 | $30.35 | $30.53 | $30.43 | 2,242,530 |
| 2017-03-20 | $30.34 | $30.79 | $30.06 | $30.76 | $30.66 | 2,070,020 |
| 2017-03-17 | $31.10 | $31.24 | $30.51 | $30.58 | $30.48 | 3,619,180 |
| 2017-03-16 | $31.40 | $31.53 | $30.80 | $31.12 | $31.02 | 4,819,400 |
| 2017-03-15 | $31.40 | $31.46 | $31.20 | $31.35 | $31.25 | 1,737,440 |
| 2017-03-14 | $31.88 | $31.89 | $31.32 | $31.45 | $31.35 | 2,611,590 |
| 2017-03-13 | $31.40 | $31.85 | $31.04 | $31.76 | $31.66 | 2,462,430 |
| 2017-03-10 | $31.66 | $31.74 | $31.22 | $31.46 | $31.36 | 1,946,380 |
| 2017-03-09 | $31.80 | $31.95 | $31.41 | $31.70 | $31.60 | 2,554,740 |
| 2017-03-08 | $31.63 | $32.24 | $31.30 | $31.88 | $31.78 | 4,460,560 |
| 2017-03-07 | $31.88 | $31.90 | $31.19 | $31.63 | $31.53 | 3,589,130 |
| 2017-03-06 | $31.25 | $31.78 | $31.01 | $31.60 | $31.50 | 3,867,790 |
| 2017-03-03 | $31.18 | $31.27 | $30.75 | $31.10 | $31.00 | 2,206,920 |
| 2017-03-02 | $31.20 | $31.49 | $30.92 | $31.17 | $31.07 | 2,188,300 |
| 2017-03-01 | $31.40 | $31.54 | $31.13 | $31.16 | $31.06 | 3,175,980 |
| 2017-02-28 | $31.22 | $31.64 | $31.18 | $31.43 | $31.33 | 2,713,060 |
| 2017-02-27 | $31.28 | $31.97 | $30.80 | $31.42 | $31.32 | 4,683,690 |
| 2017-02-24 | $30.99 | $31.35 | $30.70 | $31.28 | $31.18 | 3,883,550 |
| 2017-02-23 | $30.00 | $31.29 | $29.77 | $30.90 | $30.80 | 6,050,430 |
| 2017-02-22 | $30.49 | $30.49 | $29.70 | $29.98 | $29.89 | 3,963,040 |
| 2017-02-21 | $30.30 | $30.50 | $30.00 | $30.25 | $30.16 | 3,443,180 |
| 2017-02-20 | $30.10 | $30.23 | $29.91 | $30.15 | $30.06 | 2,078,360 |
| 2017-02-17 | $30.75 | $30.80 | $29.92 | $30.08 | $29.99 | 2,013,630 |
| 2017-02-16 | $31.06 | $31.23 | $30.38 | $30.78 | $30.68 | 1,961,200 |
| 2017-02-15 | $31.56 | $31.65 | $31.06 | $31.06 | $30.96 | 1,400,800 |
| 2017-02-14 | $31.78 | $31.85 | $31.12 | $31.59 | $31.49 | 1,545,160 |
| 2017-02-13 | $31.59 | $31.86 | $31.12 | $31.69 | $31.59 | 1,670,600 |
| 2017-02-10 | $31.66 | $31.98 | $31.45 | $31.46 | $31.36 | 1,514,630 |
| 2017-02-09 | $31.03 | $31.76 | $30.85 | $31.66 | $31.56 | 2,338,090 |
| 2017-02-08 | $30.55 | $30.98 | $30.41 | $30.90 | $30.80 | 1,668,840 |
| 2017-02-07 | $30.95 | $30.95 | $30.13 | $30.48 | $30.38 | 1,354,960 |
| 2017-02-06 | $30.74 | $30.88 | $30.35 | $30.85 | $30.75 | 1,149,710 |
| 2017-02-03 | $30.95 | $30.95 | $30.48 | $30.59 | $30.49 | 906,940 |
| 2017-02-02 | $30.99 | $30.99 | $30.99 | $30.99 | $30.89 | 0 |
| 2017-02-01 | $30.99 | $30.99 | $30.99 | $30.99 | $30.89 | 0 |
| 2017-01-31 | $30.99 | $30.99 | $30.99 | $30.99 | $30.89 | 0 |
| 2017-01-30 | $30.99 | $30.99 | $30.99 | $30.99 | $30.89 | 0 |
| 2017-01-27 | $30.99 | $30.99 | $30.99 | $30.99 | $30.89 | 0 |
| 2017-01-26 | $30.50 | $31.00 | $30.50 | $30.99 | $30.89 | 1,189,990 |
| 2017-01-25 | $30.19 | $30.65 | $30.19 | $30.48 | $30.38 | 1,274,360 |
| 2017-01-24 | $30.66 | $30.78 | $30.04 | $30.36 | $30.26 | 1,806,890 |
| 2017-01-23 | $30.79 | $31.12 | $30.51 | $30.84 | $30.74 | 1,524,420 |
| 2017-01-20 | $30.31 | $30.96 | $30.31 | $30.68 | $30.58 | 3,385,090 |
| 2017-01-19 | $30.50 | $30.89 | $30.00 | $30.52 | $30.42 | 1,773,320 |
| 2017-01-18 | $29.97 | $31.10 | $29.60 | $30.68 | $30.58 | 3,081,180 |
| 2017-01-17 | $29.89 | $30.19 | $28.48 | $29.88 | $29.79 | 3,332,170 |
| 2017-01-16 | $31.10 | $31.15 | $28.26 | $29.87 | $29.78 | 3,003,080 |
| 2017-01-13 | $32.45 | $32.45 | $30.75 | $31.10 | $31.00 | 2,442,480 |
| 2017-01-12 | $33.00 | $33.25 | $32.01 | $32.36 | $32.26 | 2,381,130 |
| 2017-01-11 | $33.52 | $33.73 | $33.05 | $33.15 | $33.05 | 1,769,960 |
| 2017-01-10 | $33.52 | $33.88 | $33.43 | $33.65 | $33.54 | 1,722,840 |
| 2017-01-09 | $33.66 | $33.95 | $33.41 | $33.78 | $33.67 | 1,803,160 |
| 2017-01-06 | $33.96 | $34.17 | $33.61 | $33.66 | $33.55 | 1,830,110 |
| 2017-01-05 | $34.56 | $34.58 | $33.88 | $33.96 | $33.85 | 2,624,530 |
| 2017-01-04 | $33.29 | $34.80 | $33.21 | $34.56 | $34.45 | 3,452,380 |
| 2017-01-03 | $33.66 | $33.66 | $33.11 | $33.25 | $33.15 | 2,247,610 |
| 2017-01-02 | $33.35 | $33.35 | $33.35 | $33.35 | $33.25 | 0 |
| 2016-12-30 | $34.13 | $34.29 | $33.11 | $33.35 | $33.25 | 2,358,580 |
| 2016-12-29 | $34.60 | $34.89 | $34.02 | $34.02 | $33.91 | 1,887,710 |
| 2016-12-28 | $34.85 | $34.90 | $34.23 | $34.50 | $34.39 | 1,673,940 |
| 2016-12-27 | $34.29 | $35.18 | $31.99 | $34.83 | $34.72 | 2,416,880 |
| 2016-12-26 | $34.58 | $34.58 | $33.62 | $34.50 | $34.39 | 2,145,590 |
| 2016-12-23 | $34.78 | $34.78 | $34.30 | $34.51 | $34.40 | 2,526,970 |
| 2016-12-22 | $35.22 | $35.28 | $34.58 | $34.65 | $34.54 | 2,791,200 |
| 2016-12-21 | $35.09 | $35.20 | $34.89 | $35.08 | $34.97 | 2,223,460 |
| 2016-12-20 | $36.05 | $36.05 | $34.65 | $34.85 | $34.74 | 3,021,920 |
| 2016-12-19 | $36.33 | $36.33 | $35.86 | $35.94 | $35.83 | 1,538,980 |
| 2016-12-16 | $36.09 | $36.45 | $35.86 | $36.10 | $35.99 | 1,704,600 |
| 2016-12-15 | $36.01 | $36.81 | $35.80 | $35.95 | $35.84 | 1,803,060 |
| 2016-12-14 | $36.36 | $36.93 | $35.71 | $36.20 | $36.09 | 1,408,000 |
| 2016-12-13 | $37.38 | $37.50 | $35.60 | $36.50 | $36.39 | 4,048,910 |
| 2016-12-12 | $41.83 | $41.94 | $37.70 | $37.81 | $37.69 | 3,222,580 |
| 2016-12-09 | $41.65 | $42.07 | $41.50 | $41.80 | $41.67 | 1,012,920 |
| 2016-12-08 | $41.79 | $42.27 | $41.49 | $41.78 | $41.65 | 2,204,240 |
| 2016-12-07 | $41.26 | $41.68 | $41.20 | $41.68 | $41.55 | 930,440 |
| 2016-12-06 | $41.37 | $42.00 | $41.18 | $41.48 | $41.35 | 1,001,400 |
| 2016-12-05 | $41.16 | $41.45 | $41.00 | $41.39 | $41.26 | 1,026,740 |
| 2016-12-02 | $41.37 | $41.63 | $40.95 | $41.40 | $41.27 | 1,643,380 |
| 2016-12-01 | $40.96 | $41.45 | $40.89 | $41.39 | $41.26 | 2,008,700 |
| 2016-11-30 | $41.11 | $41.56 | $40.98 | $41.06 | $40.93 | 1,577,470 |
| 2016-11-29 | $41.80 | $41.93 | $40.98 | $41.01 | $40.88 | 2,545,970 |
| 2016-11-28 | $42.29 | $42.39 | $41.76 | $41.88 | $41.75 | 1,526,680 |
| 2016-11-25 | $42.10 | $42.75 | $41.98 | $42.19 | $42.06 | 2,608,930 |
| 2016-11-24 | $42.83 | $42.92 | $42.29 | $42.35 | $42.22 | 1,676,590 |
| 2016-11-23 | $43.60 | $43.74 | $42.82 | $43.12 | $42.98 | 1,873,410 |
| 2016-11-22 | $43.17 | $43.79 | $42.83 | $43.60 | $43.46 | 2,253,620 |
| 2016-11-21 | $42.92 | $43.28 | $42.72 | $43.15 | $43.01 | 1,815,320 |
| 2016-11-18 | $42.91 | $43.26 | $42.35 | $43.20 | $43.06 | 3,135,250 |
| 2016-11-17 | $42.40 | $43.11 | $41.46 | $43.08 | $42.94 | 4,159,610 |
| 2016-11-16 | $42.56 | $42.64 | $42.40 | $42.50 | $42.37 | 1,932,190 |
| 2016-11-15 | $42.25 | $42.66 | $42.16 | $42.43 | $42.30 | 2,464,380 |
| 2016-11-14 | $42.58 | $42.95 | $42.51 | $42.66 | $42.53 | 1,532,590 |
| 2016-11-11 | $43.20 | $43.28 | $42.37 | $42.59 | $42.46 | 1,925,600 |
| 2016-11-10 | $42.83 | $43.42 | $42.71 | $43.10 | $42.96 | 1,545,060 |
| 2016-11-09 | $42.70 | $43.32 | $42.18 | $42.65 | $42.52 | 2,680,160 |
| 2016-11-08 | $42.26 | $42.74 | $42.10 | $42.62 | $42.49 | 1,869,310 |
| 2016-11-07 | $43.40 | $43.55 | $42.01 | $42.20 | $42.07 | 2,514,530 |
| 2016-11-04 | $43.15 | $43.50 | $43.11 | $43.40 | $43.26 | 1,822,070 |
| 2016-11-03 | $43.15 | $43.60 | $43.00 | $43.18 | $43.04 | 2,263,790 |
| 2016-11-02 | $43.21 | $43.52 | $43.11 | $43.25 | $43.11 | 1,930,530 |
| 2016-11-01 | $42.50 | $43.51 | $42.50 | $43.21 | $43.07 | 2,261,140 |
| 2016-10-31 | $42.69 | $42.97 | $42.38 | $42.63 | $42.50 | 0 |
| 2016-10-28 | $44.20 | $44.20 | $42.75 | $42.77 | $42.64 | 5,827,870 |
| 2016-10-27 | $43.66 | $44.57 | $43.66 | $44.31 | $44.17 | 2,535,850 |
| 2016-10-26 | $44.80 | $44.80 | $43.58 | $44.15 | $44.01 | 6,499,780 |
| 2016-10-25 | $49.00 | $49.42 | $44.50 | $44.98 | $44.84 | 11,437,350 |
| 2016-10-24 | $48.91 | $48.91 | $48.91 | $48.91 | $48.76 | 0 |
| 2016-10-21 | $48.91 | $48.91 | $48.91 | $48.91 | $48.76 | 0 |
| 2016-10-20 | $48.91 | $48.91 | $48.91 | $48.91 | $48.76 | 0 |
| 2016-10-19 | $48.91 | $48.91 | $48.91 | $48.91 | $48.76 | 0 |
| 2016-10-18 | $48.91 | $48.91 | $48.91 | $48.91 | $48.76 | 0 |
| 2016-10-17 | $48.91 | $48.91 | $48.91 | $48.91 | $48.76 | 0 |
| 2016-10-14 | $48.91 | $48.91 | $48.91 | $48.91 | $48.76 | 0 |
| 2016-10-13 | $48.91 | $48.91 | $48.91 | $48.91 | $48.76 | 0 |
| 2016-10-12 | $48.91 | $48.91 | $48.91 | $48.91 | $48.76 | 0 |
| 2016-10-11 | $48.91 | $48.91 | $48.91 | $48.91 | $48.76 | 0 |
| 2016-10-10 | $48.91 | $48.91 | $48.91 | $48.91 | $48.76 | 0 |
| 2016-10-07 | $48.91 | $48.91 | $48.91 | $48.91 | $48.76 | 0 |
| 2016-10-06 | $48.91 | $48.91 | $48.91 | $48.91 | $48.76 | 0 |
| 2016-10-05 | $48.91 | $48.91 | $48.91 | $48.91 | $48.76 | 0 |
| 2016-10-04 | $48.91 | $48.91 | $48.91 | $48.91 | $48.76 | 0 |
| 2016-10-03 | $48.91 | $48.91 | $48.91 | $48.91 | $48.76 | 0 |
| 2016-09-30 | $48.91 | $48.91 | $48.91 | $48.91 | $48.76 | 0 |
| 2016-09-29 | $48.91 | $48.91 | $48.91 | $48.91 | $48.76 | 0 |
| 2016-09-28 | $48.91 | $48.91 | $48.91 | $48.91 | $48.76 | 0 |
| 2016-09-27 | $48.91 | $48.91 | $48.91 | $48.91 | $48.76 | 0 |
| 2016-09-26 | $47.34 | $49.90 | $46.63 | $48.91 | $48.76 | 6,824,720 |
| 2016-09-23 | $47.00 | $47.00 | $46.53 | $46.86 | $46.71 | 1,297,270 |
| 2016-09-22 | $47.12 | $47.30 | $46.62 | $46.91 | $46.76 | 1,418,200 |
| 2016-09-21 | $46.28 | $47.30 | $46.28 | $46.99 | $46.84 | 1,670,800 |
| 2016-09-20 | $45.90 | $47.25 | $45.81 | $46.47 | $46.32 | 1,908,440 |
| 2016-09-19 | $45.42 | $46.00 | $45.02 | $46.00 | $45.86 | 1,342,810 |
| 2016-09-16 | $45.32 | $45.32 | $45.32 | $45.32 | $45.18 | 0 |
| 2016-09-15 | $45.32 | $45.32 | $45.32 | $45.32 | $45.18 | 0 |
| 2016-09-14 | $44.11 | $45.51 | $44.07 | $45.32 | $45.18 | 2,358,750 |
| 2016-09-13 | $43.81 | $45.00 | $43.81 | $44.36 | $44.22 | 2,284,020 |
| 2016-09-12 | $45.92 | $45.97 | $43.61 | $43.65 | $43.51 | 3,110,630 |
| 2016-09-09 | $46.77 | $47.46 | $46.65 | $46.65 | $46.50 | 2,356,020 |
| 2016-09-08 | $45.80 | $46.92 | $45.72 | $46.92 | $46.77 | 2,330,140 |
| 2016-09-07 | $46.58 | $46.68 | $45.65 | $45.85 | $45.71 | 1,861,560 |
| 2016-09-06 | $45.70 | $46.37 | $44.50 | $46.33 | $46.18 | 2,012,810 |
| 2016-09-05 | $45.77 | $45.84 | $45.42 | $45.58 | $45.44 | 1,509,600 |
| 2016-09-02 | $45.74 | $46.19 | $45.01 | $45.52 | $45.38 | 2,240,300 |
| 2016-09-01 | $46.35 | $46.71 | $46.10 | $46.10 | $45.96 | 1,512,930 |
| 2016-08-31 | $47.00 | $47.30 | $46.30 | $46.45 | $46.30 | 2,402,000 |
| 2016-08-30 | $47.62 | $47.80 | $46.80 | $47.10 | $46.95 | 2,527,110 |
| 2016-08-29 | $46.32 | $47.77 | $46.15 | $47.62 | $47.47 | 2,598,130 |
| 2016-08-26 | $46.08 | $47.50 | $45.80 | $46.43 | $46.28 | 3,021,130 |
| 2016-08-25 | $45.40 | $45.87 | $44.20 | $45.87 | $45.73 | 2,568,680 |
| 2016-08-24 | $45.55 | $46.08 | $45.34 | $45.43 | $45.29 | 1,483,520 |
| 2016-08-23 | $45.80 | $46.05 | $44.54 | $45.79 | $45.65 | 3,717,410 |
| 2016-08-22 | $46.58 | $46.67 | $45.31 | $45.70 | $45.56 | 2,585,300 |
| 2016-08-19 | $45.06 | $45.95 | $44.68 | $45.93 | $45.79 | 3,368,470 |
| 2016-08-18 | $46.48 | $46.48 | $45.05 | $45.05 | $44.91 | 2,967,380 |
| 2016-08-17 | $45.63 | $45.95 | $45.15 | $45.93 | $45.79 | 2,685,560 |
| 2016-08-16 | $45.20 | $46.06 | $44.91 | $45.61 | $45.47 | 2,837,060 |
| 2016-08-15 | $44.44 | $45.67 | $43.61 | $45.28 | $45.14 | 4,601,930 |
| 2016-08-12 | $43.80 | $44.80 | $43.60 | $44.70 | $44.56 | 3,617,300 |
| 2016-08-11 | $43.50 | $44.32 | $42.42 | $43.93 | $43.79 | 6,269,000 |
| 2016-08-10 | $43.45 | $43.97 | $43.25 | $43.53 | $43.39 | 3,581,090 |
| 2016-08-09 | $42.75 | $43.59 | $42.37 | $43.41 | $43.27 | 3,518,210 |
| 2016-08-08 | $41.60 | $42.84 | $41.00 | $42.84 | $42.71 | 2,914,110 |
| 2016-08-05 | $42.29 | $43.00 | $41.82 | $41.83 | $41.70 | 3,051,360 |
| 2016-08-04 | $40.81 | $42.38 | $40.81 | $42.26 | $42.13 | 3,464,870 |
| 2016-08-03 | $41.88 | $42.08 | $40.81 | $41.41 | $41.28 | 3,044,800 |
| 2016-08-02 | $42.07 | $42.50 | $41.11 | $41.78 | $41.65 | 2,924,950 |
| 2016-08-01 | $42.30 | $42.85 | $40.70 | $41.77 | $41.64 | 4,907,080 |
| 2016-07-29 | $44.15 | $44.48 | $41.87 | $42.77 | $42.64 | 7,941,430 |
| 2016-07-28 | $45.80 | $45.80 | $43.70 | $44.05 | $43.91 | 7,415,000 |
| 2016-07-27 | $48.04 | $48.38 | $44.01 | $46.02 | $45.88 | 6,002,310 |
| 2016-07-26 | $48.00 | $49.16 | $47.69 | $48.10 | $47.95 | 3,038,190 |
| 2016-07-25 | $47.46 | $48.50 | $47.13 | $47.79 | $47.64 | 2,517,240 |
| 2016-07-22 | $49.01 | $49.35 | $47.62 | $47.78 | $47.63 | 3,434,980 |
| 2016-07-21 | $50.08 | $50.48 | $48.70 | $49.35 | $49.20 | 4,027,830 |
| 2016-07-20 | $49.57 | $50.99 | $49.05 | $49.88 | $49.72 | 5,099,400 |
| 2016-07-19 | $47.03 | $49.50 | $46.86 | $49.43 | $49.28 | 5,920,180 |
| 2016-07-18 | $46.95 | $47.59 | $46.20 | $47.00 | $46.85 | 3,264,050 |
| 2016-07-15 | $47.70 | $48.47 | $46.45 | $46.50 | $46.35 | 5,163,270 |
| 2016-07-14 | $48.19 | $49.19 | $47.87 | $47.90 | $47.75 | 4,731,080 |
| 2016-07-13 | $49.36 | $50.10 | $47.88 | $49.04 | $48.89 | 5,499,720 |
| 2016-07-12 | $49.16 | $50.30 | $47.17 | $49.40 | $49.25 | 6,501,770 |
| 2016-07-11 | $51.20 | $51.68 | $48.89 | $49.50 | $49.34 | 7,351,500 |
| 2016-07-08 | $48.16 | $51.46 | $48.11 | $51.20 | $51.04 | 7,481,730 |
| 2016-07-07 | $46.40 | $49.98 | $46.32 | $48.50 | $48.35 | 6,194,340 |
| 2016-07-06 | $45.94 | $46.95 | $45.71 | $46.85 | $46.70 | 3,624,540 |
| 2016-07-05 | $46.11 | $46.45 | $44.90 | $46.35 | $46.20 | 4,683,300 |
| 2016-07-04 | $44.11 | $46.30 | $44.01 | $46.28 | $46.13 | 4,772,890 |
| 2016-07-01 | $44.05 | $44.84 | $43.70 | $44.11 | $43.97 | 3,426,580 |
| 2016-06-30 | $44.61 | $45.66 | $43.61 | $43.88 | $43.74 | 4,006,350 |
| 2016-06-29 | $43.50 | $44.95 | $43.21 | $44.45 | $44.31 | 5,677,090 |
| 2016-06-28 | $42.10 | $43.43 | $41.91 | $43.12 | $42.98 | 3,998,410 |
| 2016-06-27 | $41.26 | $42.95 | $41.11 | $42.31 | $42.18 | 3,287,480 |
| 2016-06-24 | $41.53 | $42.50 | $40.00 | $41.69 | $41.56 | 4,340,000 |
| 2016-06-23 | $41.31 | $44.19 | $41.31 | $41.83 | $41.70 | 5,784,640 |
| 2016-06-22 | $41.09 | $41.09 | $41.09 | $41.09 | $40.96 | 0 |
| 2016-06-21 | $41.09 | $41.09 | $41.09 | $41.09 | $40.96 | 0 |
| 2016-06-20 | $41.09 | $41.09 | $41.09 | $41.09 | $40.96 | 0 |
| 2016-06-17 | $41.09 | $41.09 | $41.09 | $41.09 | $40.96 | 0 |
| 2016-06-16 | $41.09 | $41.09 | $41.09 | $41.09 | $40.96 | 0 |
| 2016-06-15 | $39.18 | $41.47 | $39.05 | $41.09 | $40.96 | 4,806,960 |
| 2016-06-14 | $38.70 | $39.68 | $38.70 | $39.40 | $39.28 | 2,436,450 |
| 2016-06-13 | $38.88 | $40.22 | $38.72 | $39.00 | $38.88 | 4,222,650 |
| 2016-06-10 | $39.41 | $39.41 | $39.41 | $39.41 | $39.29 | 0 |
| 2016-06-09 | $39.41 | $39.41 | $39.41 | $39.41 | $39.29 | 0 |
| 2016-06-08 | $39.29 | $39.77 | $38.60 | $39.41 | $39.29 | 2,260,680 |
| 2016-06-07 | $39.11 | $39.50 | $38.10 | $39.29 | $39.17 | 3,086,230 |
| 2016-06-06 | $40.00 | $40.37 | $38.72 | $39.11 | $38.99 | 2,754,150 |
| 2016-06-03 | $38.80 | $39.79 | $38.80 | $39.37 | $39.25 | 3,905,190 |
| 2016-06-02 | $38.23 | $39.20 | $38.00 | $38.78 | $38.66 | 3,443,420 |
| 2016-06-01 | $38.63 | $39.82 | $38.46 | $38.64 | $38.52 | 4,314,270 |
| 2016-05-31 | $36.91 | $38.86 | $36.78 | $38.79 | $38.67 | 5,514,100 |
| 2016-05-30 | $35.98 | $37.85 | $35.75 | $36.78 | $36.66 | 3,674,470 |
| 2016-05-27 | $35.51 | $36.37 | $35.05 | $36.37 | $36.26 | 3,419,400 |
| 2016-05-26 | $35.99 | $36.30 | $35.05 | $36.13 | $36.02 | 2,043,570 |
| 2016-05-25 | $36.11 | $36.54 | $35.49 | $36.20 | $36.09 | 2,244,110 |
| 2016-05-24 | $37.20 | $37.20 | $35.50 | $36.20 | $36.09 | 3,791,770 |
| 2016-05-23 | $36.51 | $37.44 | $36.34 | $37.20 | $37.08 | 2,524,060 |
| 2016-05-20 | $36.03 | $36.49 | $35.63 | $36.34 | $36.23 | 2,504,750 |
| 2016-05-19 | $36.84 | $37.82 | $36.41 | $36.55 | $36.44 | 4,564,410 |
| 2016-05-18 | $37.50 | $37.50 | $36.51 | $36.90 | $36.78 | 4,234,010 |
| 2016-05-17 | $36.11 | $38.00 | $35.85 | $37.90 | $37.78 | 6,073,710 |
| 2016-05-16 | $35.55 | $36.08 | $34.88 | $35.97 | $35.86 | 2,003,340 |
| 2016-05-13 | $36.22 | $36.60 | $35.33 | $35.55 | $35.44 | 2,697,410 |
| 2016-05-12 | $35.18 | $36.20 | $34.30 | $36.11 | $36.00 | 3,823,690 |
| 2016-05-11 | $35.80 | $36.52 | $35.18 | $35.58 | $35.47 | 3,118,950 |
| 2016-05-10 | $35.25 | $35.70 | $34.40 | $35.30 | $35.19 | 4,006,290 |
| 2016-05-09 | $38.54 | $38.65 | $35.10 | $35.18 | $35.07 | 6,882,370 |
| 2016-05-06 | $40.63 | $41.20 | $39.00 | $39.00 | $38.88 | 4,716,250 |
| 2016-05-05 | $40.37 | $41.47 | $40.31 | $40.64 | $40.51 | 5,277,350 |
| 2016-05-04 | $41.11 | $42.19 | $40.90 | $41.01 | $40.88 | 5,269,100 |
| 2016-05-03 | $39.03 | $41.96 | $38.51 | $41.63 | $41.50 | 7,005,130 |
| 2016-05-02 | $38.95 | $38.95 | $38.95 | $38.95 | $38.83 | 0 |
| 2016-04-29 | $38.00 | $39.20 | $37.92 | $38.95 | $38.83 | 4,669,230 |
| 2016-04-28 | $37.80 | $38.95 | $37.60 | $38.35 | $38.23 | 5,483,570 |
| 2016-04-27 | $38.47 | $38.53 | $37.51 | $37.65 | $37.53 | 3,796,360 |
| 2016-04-26 | $37.88 | $38.20 | $37.35 | $38.13 | $38.01 | 3,948,930 |
| 2016-04-25 | $38.80 | $38.80 | $36.59 | $37.73 | $37.61 | 5,627,000 |
| 2016-04-22 | $38.64 | $38.90 | $38.31 | $38.74 | $38.62 | 3,816,870 |
| 2016-04-21 | $39.00 | $39.80 | $38.48 | $38.63 | $38.51 | 4,858,440 |
| 2016-04-20 | $43.03 | $43.13 | $38.69 | $38.87 | $38.75 | 8,268,790 |
| 2016-04-19 | $42.65 | $43.36 | $41.90 | $42.86 | $42.73 | 5,061,340 |
| 2016-04-18 | $44.00 | $44.50 | $42.50 | $42.55 | $42.42 | 6,049,700 |
| 2016-04-15 | $45.20 | $45.20 | $44.21 | $44.26 | $44.12 | 4,944,810 |
| 2016-04-14 | $46.02 | $46.69 | $44.62 | $45.29 | $45.15 | 7,011,390 |
| 2016-04-13 | $45.40 | $46.48 | $44.40 | $45.98 | $45.84 | 9,486,620 |
| 2016-04-12 | $43.30 | $47.35 | $42.94 | $45.00 | $44.86 | 12,163,830 |
| 2016-04-11 | $42.80 | $44.30 | $42.75 | $43.22 | $43.08 | 8,871,160 |
| 2016-04-08 | $43.00 | $43.10 | $41.77 | $42.35 | $42.22 | 7,156,970 |
| 2016-04-07 | $46.50 | $46.50 | $43.40 | $43.68 | $43.54 | 10,964,070 |
| 2016-04-06 | $43.01 | $43.39 | $42.61 | $43.31 | $43.17 | 7,650,390 |
| 2016-04-05 | $42.00 | $43.69 | $42.00 | $43.50 | $43.36 | 11,486,260 |
| 2016-04-04 | $42.25 | $42.25 | $42.25 | $42.25 | $42.12 | 0 |
| 2016-04-01 | $42.30 | $42.73 | $41.38 | $42.25 | $42.12 | 11,132,970 |
| 2016-03-31 | $43.10 | $44.44 | $41.70 | $43.00 | $42.87 | 26,403,340 |
| 2016-03-30 | $45.90 | $45.90 | $45.90 | $45.90 | $45.76 | 698,800 |
| 2016-03-29 | $51.00 | $51.00 | $51.00 | $51.00 | $50.84 | 180,600 |
| 2016-03-28 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-03-25 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-03-24 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-03-23 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-03-22 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-03-21 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-03-18 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-03-17 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-03-16 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-03-15 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-03-14 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-03-11 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-03-10 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-03-09 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-03-08 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-03-07 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-03-04 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-03-03 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-03-02 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-03-01 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-02-29 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-02-26 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-02-25 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-02-24 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-02-23 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-02-22 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-02-19 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-02-18 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-02-17 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-02-16 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-02-15 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-02-12 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-02-11 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-02-10 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-02-09 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-02-08 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-02-05 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-02-04 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-02-03 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-02-02 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-02-01 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-01-29 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-01-28 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-01-27 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-01-26 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-01-25 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-01-22 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-01-21 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-01-20 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-01-19 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-01-18 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-01-15 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-01-14 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-01-13 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-01-12 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-01-11 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-01-08 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-01-07 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-01-06 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-01-05 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-01-04 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2016-01-01 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2015-12-31 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2015-12-30 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2015-12-29 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2015-12-28 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2015-12-25 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2015-12-24 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2015-12-23 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2015-12-22 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2015-12-21 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2015-12-18 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2015-12-17 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2015-12-16 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2015-12-15 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2015-12-14 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2015-12-11 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2015-12-10 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2015-12-09 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2015-12-08 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2015-12-07 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2015-12-04 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2015-12-03 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2015-12-02 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2015-12-01 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2015-11-30 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2015-11-27 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2015-11-26 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2015-11-25 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2015-11-24 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2015-11-23 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2015-11-20 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2015-11-19 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2015-11-18 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2015-11-17 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2015-11-16 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2015-11-13 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2015-11-12 | $56.67 | $56.67 | $56.67 | $56.67 | $56.49 | 0 |
| 2015-11-11 | $51.41 | $56.67 | $51.41 | $56.67 | $56.49 | 7,352,970 |
| 2015-11-10 | $48.20 | $52.44 | $47.56 | $51.52 | $51.36 | 8,983,380 |
| 2015-11-09 | $45.55 | $48.90 | $45.53 | $48.50 | $48.35 | 8,684,810 |
| 2015-11-06 | $45.68 | $46.46 | $44.85 | $46.46 | $46.31 | 7,844,840 |
| 2015-11-05 | $48.00 | $48.00 | $44.90 | $45.10 | $44.96 | 13,506,840 |
| 2015-11-04 | $41.18 | $44.88 | $41.18 | $44.88 | $44.74 | 6,189,420 |
| 2015-11-03 | $40.95 | $41.51 | $39.59 | $40.80 | $40.67 | 3,892,730 |
| 2015-11-02 | $39.50 | $42.30 | $39.14 | $40.89 | $40.76 | 4,632,710 |
| 2015-10-30 | $41.02 | $42.14 | $40.65 | $40.77 | $40.64 | 3,953,910 |
| 2015-10-29 | $41.71 | $42.09 | $40.00 | $40.87 | $40.74 | 5,016,240 |
| 2015-10-28 | $42.27 | $43.60 | $41.07 | $41.70 | $41.57 | 7,127,310 |
| 2015-10-27 | $41.70 | $42.50 | $40.00 | $42.26 | $42.13 | 7,552,660 |
| 2015-10-26 | $42.95 | $42.96 | $40.50 | $42.16 | $42.03 | 9,197,440 |
| 2015-10-23 | $41.99 | $43.30 | $41.60 | $42.37 | $42.24 | 11,090,850 |
| 2015-10-22 | $40.11 | $42.38 | $38.96 | $41.30 | $41.17 | 8,702,670 |
| 2015-10-21 | $42.40 | $43.80 | $39.50 | $39.50 | $39.38 | 11,292,840 |
| 2015-10-20 | $40.00 | $42.50 | $39.63 | $42.40 | $42.27 | 7,497,830 |
| 2015-10-19 | $40.55 | $41.86 | $39.13 | $39.67 | $39.55 | 4,920,820 |
| 2015-10-16 | $42.39 | $44.00 | $40.48 | $41.11 | $40.98 | 7,837,690 |
| 2015-10-15 | $39.16 | $42.17 | $39.16 | $42.08 | $41.95 | 5,105,500 |
| 2015-10-14 | $41.20 | $41.69 | $39.15 | $39.36 | $39.24 | 4,235,540 |
| 2015-10-13 | $40.75 | $42.49 | $40.50 | $41.19 | $41.06 | 5,313,240 |
| 2015-10-12 | $39.57 | $41.44 | $38.82 | $41.40 | $41.27 | 5,453,510 |
| 2015-10-09 | $38.50 | $40.09 | $38.41 | $39.39 | $39.27 | 3,543,780 |
| 2015-10-08 | $38.38 | $39.73 | $37.53 | $38.70 | $38.58 | 4,382,110 |
| 2015-10-07 | $36.80 | $36.80 | $36.80 | $36.80 | $36.68 | 0 |
| 2015-10-06 | $36.80 | $36.80 | $36.80 | $36.80 | $36.68 | 0 |
| 2015-10-05 | $36.80 | $36.80 | $36.80 | $36.80 | $36.68 | 0 |
| 2015-10-02 | $36.80 | $36.80 | $36.80 | $36.80 | $36.68 | 0 |
| 2015-10-01 | $36.80 | $36.80 | $36.80 | $36.80 | $36.68 | 0 |
| 2015-09-30 | $37.99 | $38.44 | $36.03 | $36.80 | $36.68 | 2,801,450 |
| 2015-09-29 | $37.51 | $39.16 | $37.20 | $37.81 | $37.69 | 3,442,170 |
| 2015-09-28 | $36.01 | $38.56 | $34.90 | $38.40 | $38.28 | 4,614,990 |
| 2015-09-25 | $38.43 | $39.44 | $34.99 | $35.93 | $35.82 | 5,701,440 |
| 2015-09-24 | $36.30 | $39.85 | $36.12 | $38.88 | $38.76 | 5,909,050 |
| 2015-09-23 | $34.00 | $37.50 | $33.66 | $36.52 | $36.41 | 7,582,690 |
| 2015-09-22 | $34.89 | $35.57 | $34.00 | $34.44 | $34.33 | 4,687,780 |
| 2015-09-21 | $32.78 | $35.40 | $32.10 | $35.00 | $34.89 | 4,220,570 |
| 2015-09-18 | $32.14 | $33.30 | $32.08 | $33.03 | $32.93 | 2,931,410 |
| 2015-09-17 | $32.00 | $34.33 | $32.00 | $32.10 | $32.00 | 4,833,250 |
| 2015-09-16 | $29.14 | $31.78 | $29.11 | $31.78 | $31.68 | 3,025,880 |
| 2015-09-15 | $28.51 | $30.39 | $28.33 | $28.89 | $28.80 | 2,961,560 |
| 2015-09-14 | $33.00 | $33.48 | $29.75 | $29.75 | $29.66 | 3,852,600 |
| 2015-09-11 | $32.62 | $33.79 | $32.50 | $33.06 | $32.96 | 2,864,440 |
| 2015-09-10 | $32.01 | $34.09 | $31.66 | $32.92 | $32.82 | 5,296,600 |
| 2015-09-09 | $31.35 | $34.00 | $31.31 | $32.92 | $32.82 | 5,459,420 |
| 2015-09-08 | $28.11 | $31.45 | $28.11 | $31.10 | $31.00 | 4,138,760 |
| 2015-09-07 | $27.53 | $29.68 | $27.53 | $28.59 | $28.50 | 5,764,590 |
| 2015-09-04 | $26.98 | $26.98 | $26.98 | $26.98 | $26.90 | 0 |
| 2015-09-03 | $26.98 | $26.98 | $26.98 | $26.98 | $26.90 | 0 |
| 2015-09-02 | $26.00 | $28.58 | $25.78 | $26.98 | $26.90 | 6,425,280 |
| 2015-09-01 | $28.40 | $28.68 | $25.46 | $27.00 | $26.92 | 7,829,010 |
| 2015-08-31 | $30.50 | $30.50 | $28.23 | $28.29 | $28.20 | 4,576,460 |
| 2015-08-28 | $28.88 | $30.71 | $28.50 | $30.67 | $30.57 | 6,759,570 |
| 2015-08-27 | $27.49 | $28.50 | $26.67 | $28.19 | $28.10 | 6,102,130 |
| 2015-08-26 | $27.90 | $28.50 | $25.30 | $26.82 | $26.74 | 7,758,910 |
| 2015-08-25 | $27.20 | $29.32 | $27.18 | $27.18 | $27.09 | 7,619,220 |
| 2015-08-24 | $31.55 | $32.32 | $30.20 | $30.20 | $30.11 | 5,398,120 |
Grandhope Biotech Company Ltd (300238) News Headlines
Recent Grandhope Biotech Company Ltd (300238) News
Similar Companies to Grandhope Biotech Company Ltd (300238) 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 | -- | -- | -- |