Guangdong Biolight Meditech Company Ltd (300246) Exchange: SHE
Data as of July 17, 2025
$7.85 ($0.06) 0.77%
Guangdong Biolight Meditech Company Ltd - Daily Information
Click for more stock information on Guangdong Biolight Meditech Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $7.82 |
| Previous Close | $7.85 |
| High | $7.90 |
| Low | $7.76 |
| Adjusted Open | $7.82 |
| Previous Adjusted Close | $7.85 |
| Adjusted High | $7.90 |
| Adjusted Low | $7.76 |
About Guangdong Biolight Meditech Company Ltd (300246)
GUANGDONG BIOLIGHT MEDITECH CO., LTD. is principally engaged in the research, development, production and sale of medical treatment monitors and related medical instruments. The Company primarily provides palmtop monitors, general integrated monitors and plug-in monitors, among others. The Company's products are mainly applied to the measure of heart rate, pulse frequency, oxyhemoglobin saturation, invasive blood pressure, non-invasive blood pressure, central venous pressure, angiosthenia, cardiac output, bispectral index, temperature, respiratory rate, end-tidal carbon dioxide and anesthesia gas concentration, as well as the detection of arrhythmia, the analysis and review of arrhythmia and the analysis of ST section, among others. The Company distributes its products in domestic and overseas markets.
Invest in Guangdong Biolight Meditech Company Ltd (300246)
Historical Stock Data for Guangdong Biolight Meditech Company Ltd (300246)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $7.82 | $7.90 | $7.76 | $7.85 | $7.85 | 5,404,090 |
| 2025-06-26 | $7.86 | $7.87 | $7.74 | $7.79 | $7.79 | 4,987,700 |
| 2025-06-25 | $7.86 | $7.90 | $7.74 | $7.81 | $7.81 | 6,854,700 |
| 2025-06-24 | $7.55 | $7.83 | $7.55 | $7.80 | $7.80 | 7,391,050 |
| 2025-06-23 | $7.30 | $7.60 | $7.24 | $7.57 | $7.57 | 6,722,850 |
| 2025-06-20 | $7.32 | $7.39 | $7.25 | $7.29 | $7.29 | 4,076,150 |
| 2025-06-19 | $7.46 | $7.49 | $7.29 | $7.31 | $7.31 | 6,573,850 |
| 2025-06-18 | $7.54 | $7.59 | $7.40 | $7.46 | $7.46 | 6,547,870 |
| 2025-06-17 | $7.63 | $7.81 | $7.53 | $7.59 | $7.59 | 7,481,950 |
| 2025-06-13 | $7.76 | $7.78 | $7.51 | $7.53 | $7.53 | 5,290,400 |
| 2025-06-12 | $7.79 | $7.80 | $7.67 | $7.76 | $7.76 | 4,843,650 |
| 2025-06-11 | $7.72 | $7.80 | $7.71 | $7.74 | $7.74 | 4,273,000 |
| 2025-06-10 | $7.78 | $7.88 | $7.61 | $7.73 | $7.73 | 6,206,850 |
| 2025-06-09 | $7.68 | $7.83 | $7.67 | $7.80 | $7.80 | 5,363,630 |
| 2025-06-06 | $7.66 | $7.71 | $7.58 | $7.69 | $7.69 | 4,859,500 |
| 2025-06-05 | $7.69 | $7.71 | $7.54 | $7.64 | $7.64 | 5,334,400 |
| 2025-06-04 | $7.72 | $7.76 | $7.58 | $7.66 | $7.66 | 5,864,000 |
| 2025-06-03 | $7.46 | $7.72 | $7.45 | $7.66 | $7.66 | 9,358,800 |
| 2025-05-30 | $7.56 | $7.60 | $7.42 | $7.49 | $7.49 | 4,604,750 |
| 2025-05-29 | $7.32 | $7.58 | $7.27 | $7.58 | $7.58 | 7,567,800 |
| 2025-05-28 | $7.38 | $7.45 | $7.27 | $7.31 | $7.31 | 4,471,040 |
| 2025-05-27 | $7.34 | $7.41 | $7.23 | $7.41 | $7.41 | 5,270,460 |
| 2025-05-26 | $7.27 | $7.37 | $7.23 | $7.34 | $7.34 | 5,481,160 |
| 2025-05-23 | $7.34 | $7.48 | $7.25 | $7.29 | $7.29 | 6,744,260 |
| 2025-05-22 | $7.54 | $7.56 | $7.31 | $7.34 | $7.34 | 6,323,200 |
| 2025-05-21 | $7.61 | $7.64 | $7.48 | $7.54 | $7.54 | 4,669,650 |
| 2025-05-20 | $7.54 | $7.61 | $7.48 | $7.61 | $7.61 | 4,890,450 |
| 2025-05-19 | $7.47 | $7.57 | $7.40 | $7.56 | $7.56 | 5,875,680 |
| 2025-05-16 | $7.41 | $7.49 | $7.36 | $7.48 | $7.48 | 5,602,350 |
| 2025-05-15 | $7.41 | $7.45 | $7.25 | $7.41 | $7.41 | 6,709,200 |
| 2025-05-14 | $7.44 | $7.52 | $7.39 | $7.43 | $7.43 | 5,892,400 |
| 2025-05-13 | $7.42 | $7.55 | $7.37 | $7.44 | $7.44 | 4,862,550 |
| 2025-05-12 | $7.35 | $7.47 | $7.32 | $7.40 | $7.40 | 6,496,100 |
| 2025-05-09 | $7.36 | $7.45 | $7.24 | $7.35 | $7.35 | 8,801,100 |
| 2025-05-08 | $7.33 | $7.41 | $7.28 | $7.36 | $7.36 | 6,518,140 |
| 2025-05-07 | $7.35 | $7.49 | $7.24 | $7.30 | $7.30 | 7,950,540 |
| 2025-05-06 | $7.20 | $7.37 | $7.20 | $7.29 | $7.29 | 8,365,000 |
| 2025-04-30 | $6.93 | $7.32 | $6.93 | $7.18 | $7.18 | 9,907,600 |
| 2025-04-29 | $6.68 | $7.00 | $6.59 | $6.97 | $6.97 | 9,579,930 |
| 2025-04-28 | $6.67 | $6.83 | $6.55 | $6.72 | $6.72 | 10,431,400 |
| 2025-04-25 | $6.66 | $6.78 | $6.51 | $6.56 | $6.56 | 10,604,650 |
| 2025-04-24 | $6.52 | $6.59 | $6.33 | $6.39 | $6.39 | 6,441,850 |
| 2025-04-23 | $6.50 | $6.58 | $6.47 | $6.51 | $6.51 | 4,115,650 |
| 2025-04-22 | $6.48 | $6.57 | $6.43 | $6.50 | $6.50 | 4,476,150 |
| 2025-04-21 | $6.45 | $6.60 | $6.35 | $6.48 | $6.48 | 5,417,450 |
| 2025-04-18 | $6.44 | $6.57 | $6.31 | $6.43 | $6.43 | 5,394,800 |
| 2025-04-17 | $6.30 | $6.51 | $6.27 | $6.42 | $6.42 | 5,646,600 |
| 2025-04-16 | $6.63 | $6.64 | $6.24 | $6.36 | $6.36 | 8,747,200 |
| 2025-04-15 | $6.74 | $6.74 | $6.56 | $6.63 | $6.63 | 4,742,100 |
| 2025-04-14 | $6.57 | $6.74 | $6.53 | $6.62 | $6.62 | 4,886,080 |
| 2025-04-11 | $6.60 | $6.71 | $6.48 | $6.52 | $6.52 | 7,559,950 |
| 2025-04-10 | $6.21 | $6.94 | $6.21 | $6.59 | $6.59 | 18,211,480 |
| 2025-04-09 | $5.83 | $6.14 | $5.43 | $6.10 | $6.10 | 9,425,000 |
| 2025-04-08 | $5.82 | $6.21 | $5.81 | $5.96 | $5.96 | 9,235,420 |
| 2025-04-07 | $6.85 | $6.85 | $5.71 | $5.76 | $5.76 | 13,630,640 |
| 2025-04-03 | $7.09 | $7.26 | $7.05 | $7.14 | $7.14 | 5,539,200 |
| 2025-04-02 | $7.13 | $7.22 | $7.07 | $7.15 | $7.15 | 4,496,350 |
| 2025-04-01 | $6.88 | $7.31 | $6.85 | $7.12 | $7.12 | 9,894,850 |
| 2025-03-31 | $6.96 | $6.97 | $6.74 | $6.89 | $6.89 | 5,341,500 |
| 2025-03-28 | $7.08 | $7.21 | $6.96 | $6.98 | $6.98 | 5,339,350 |
| 2025-03-27 | $7.06 | $7.16 | $6.86 | $7.11 | $7.11 | 7,196,200 |
| 2025-03-26 | $6.94 | $7.10 | $6.89 | $7.08 | $7.08 | 6,316,700 |
| 2025-03-25 | $6.89 | $6.96 | $6.76 | $6.93 | $6.93 | 5,794,190 |
| 2025-03-24 | $7.29 | $7.32 | $6.76 | $6.89 | $6.89 | 11,744,650 |
| 2025-03-21 | $7.43 | $7.49 | $7.28 | $7.31 | $7.31 | 6,443,500 |
| 2025-03-20 | $7.43 | $7.51 | $7.41 | $7.44 | $7.44 | 4,342,400 |
| 2025-03-19 | $7.50 | $7.60 | $7.44 | $7.48 | $7.48 | 4,981,500 |
| 2025-03-18 | $7.59 | $7.65 | $7.47 | $7.54 | $7.54 | 6,223,400 |
| 2025-03-17 | $7.59 | $7.65 | $7.44 | $7.57 | $7.57 | 9,428,250 |
| 2025-03-14 | $7.20 | $7.57 | $7.20 | $7.56 | $7.56 | 12,899,190 |
| 2025-03-13 | $7.28 | $7.32 | $7.14 | $7.27 | $7.27 | 6,237,390 |
| 2025-03-12 | $7.36 | $7.37 | $7.27 | $7.28 | $7.28 | 6,555,690 |
| 2025-03-11 | $7.32 | $7.37 | $7.22 | $7.34 | $7.34 | 7,129,900 |
| 2025-03-10 | $7.55 | $7.63 | $7.33 | $7.39 | $7.39 | 9,448,430 |
| 2025-03-07 | $7.41 | $7.49 | $7.28 | $7.34 | $7.34 | 8,274,850 |
| 2025-03-06 | $7.31 | $7.44 | $7.24 | $7.42 | $7.42 | 11,090,400 |
| 2025-03-05 | $7.28 | $7.30 | $7.15 | $7.29 | $7.29 | 9,124,550 |
| 2025-03-04 | $7.16 | $7.32 | $7.14 | $7.30 | $7.30 | 8,538,950 |
| 2025-03-03 | $7.16 | $7.36 | $7.14 | $7.19 | $7.19 | 9,309,000 |
| 2025-02-28 | $7.41 | $7.41 | $7.10 | $7.16 | $7.16 | 12,788,260 |
| 2025-02-27 | $7.60 | $7.60 | $7.31 | $7.41 | $7.41 | 16,659,920 |
| 2025-02-26 | $7.52 | $7.62 | $7.36 | $7.60 | $7.60 | 21,370,690 |
| 2025-02-25 | $7.64 | $7.73 | $7.50 | $7.51 | $7.51 | 22,512,060 |
| 2025-02-24 | $7.68 | $7.78 | $7.55 | $7.64 | $7.64 | 28,031,190 |
| 2025-02-20 | $6.89 | $8.29 | $6.89 | $8.29 | $8.29 | 52,980,190 |
| 2025-02-19 | $6.81 | $6.94 | $6.73 | $6.91 | $6.91 | 4,185,850 |
| 2025-02-18 | $7.04 | $7.08 | $6.79 | $6.81 | $6.81 | 4,910,230 |
| 2025-02-17 | $6.95 | $7.17 | $6.94 | $7.05 | $7.05 | 7,465,890 |
| 2025-02-14 | $6.72 | $6.95 | $6.72 | $6.91 | $6.91 | 6,601,900 |
| 2025-02-13 | $6.89 | $6.91 | $6.72 | $6.74 | $6.74 | 4,215,400 |
| 2025-02-12 | $6.87 | $6.93 | $6.80 | $6.84 | $6.84 | 3,584,300 |
| 2025-02-11 | $6.95 | $6.96 | $6.78 | $6.86 | $6.86 | 4,280,280 |
| 2025-02-10 | $6.70 | $6.93 | $6.70 | $6.90 | $6.90 | 6,247,300 |
| 2025-02-07 | $6.61 | $6.75 | $6.59 | $6.69 | $6.69 | 5,543,040 |
| 2025-02-06 | $6.59 | $6.61 | $6.45 | $6.57 | $6.57 | 5,239,250 |
| 2025-02-05 | $6.50 | $6.62 | $6.46 | $6.59 | $6.59 | 4,626,200 |
| 2025-01-27 | $6.49 | $6.64 | $6.41 | $6.45 | $6.45 | 4,188,150 |
| 2025-01-24 | $6.33 | $6.49 | $6.22 | $6.47 | $6.47 | 4,555,450 |
| 2025-01-23 | $6.32 | $6.43 | $6.27 | $6.31 | $6.31 | 4,119,450 |
| 2025-01-22 | $6.27 | $6.32 | $6.12 | $6.25 | $6.25 | 4,508,460 |
| 2025-01-21 | $6.40 | $6.44 | $6.20 | $6.24 | $6.24 | 3,730,580 |
| 2025-01-20 | $6.34 | $6.43 | $6.16 | $6.40 | $6.40 | 4,851,300 |
| 2025-01-17 | $6.35 | $6.37 | $6.26 | $6.29 | $6.29 | 2,774,650 |
| 2025-01-16 | $6.40 | $6.52 | $6.33 | $6.36 | $6.36 | 4,230,700 |
| 2025-01-15 | $6.46 | $6.48 | $6.32 | $6.37 | $6.37 | 4,098,620 |
| 2025-01-14 | $6.17 | $6.45 | $6.10 | $6.45 | $6.45 | 4,971,000 |
| 2025-01-13 | $5.95 | $6.16 | $5.89 | $6.15 | $6.15 | 4,180,900 |
| 2025-01-09 | $6.30 | $6.43 | $6.20 | $6.33 | $6.33 | 3,456,750 |
| 2025-01-08 | $6.38 | $6.46 | $6.16 | $6.32 | $6.32 | 4,505,570 |
| 2025-01-07 | $6.30 | $6.41 | $6.20 | $6.40 | $6.40 | 4,912,820 |
| 2025-01-06 | $6.23 | $6.40 | $6.00 | $6.29 | $6.29 | 5,634,300 |
| 2025-01-03 | $6.48 | $6.58 | $6.18 | $6.25 | $6.25 | 6,131,400 |
| 2025-01-02 | $6.59 | $6.73 | $6.41 | $6.47 | $6.47 | 5,812,800 |
| 2024-12-31 | $6.79 | $6.87 | $6.58 | $6.59 | $6.59 | 4,696,600 |
| 2024-12-30 | $6.80 | $6.81 | $6.55 | $6.74 | $6.74 | 6,829,630 |
| 2024-12-27 | $6.70 | $6.93 | $6.67 | $6.86 | $6.86 | 6,276,670 |
| 2024-12-26 | $6.69 | $6.83 | $6.64 | $6.70 | $6.70 | 5,205,720 |
| 2024-12-25 | $6.89 | $6.98 | $6.57 | $6.70 | $6.70 | 7,726,600 |
| 2024-12-24 | $6.91 | $7.04 | $6.74 | $6.83 | $6.83 | 8,628,810 |
| 2024-12-23 | $7.67 | $7.72 | $6.93 | $6.96 | $6.96 | 12,982,400 |
| 2024-12-20 | $7.61 | $7.73 | $7.53 | $7.69 | $7.69 | 6,760,250 |
| 2024-12-19 | $7.63 | $7.72 | $7.44 | $7.61 | $7.61 | 5,469,830 |
| 2024-12-18 | $7.61 | $7.81 | $7.43 | $7.66 | $7.66 | 7,268,040 |
| 2024-12-17 | $8.04 | $8.06 | $7.56 | $7.61 | $7.61 | 10,196,200 |
| 2024-12-16 | $7.97 | $8.16 | $7.95 | $8.09 | $8.09 | 9,446,550 |
| 2024-12-13 | $8.14 | $8.20 | $7.88 | $7.92 | $7.92 | 7,788,400 |
| 2024-12-12 | $7.99 | $8.15 | $7.96 | $8.15 | $8.15 | 9,044,600 |
| 2024-12-11 | $7.89 | $8.03 | $7.87 | $8.01 | $8.01 | 6,469,650 |
| 2024-12-10 | $8.14 | $8.17 | $7.89 | $7.93 | $7.93 | 10,622,960 |
| 2024-12-09 | $7.92 | $8.09 | $7.81 | $7.95 | $7.95 | 9,941,410 |
| 2024-12-06 | $7.73 | $7.91 | $7.66 | $7.90 | $7.90 | 10,863,950 |
| 2024-12-05 | $7.52 | $7.78 | $7.50 | $7.75 | $7.75 | 10,041,340 |
| 2024-12-04 | $7.68 | $7.71 | $7.46 | $7.54 | $7.54 | 9,516,850 |
| 2024-12-03 | $7.79 | $7.98 | $7.69 | $7.75 | $7.75 | 11,385,500 |
| 2024-12-02 | $7.69 | $7.86 | $7.69 | $7.80 | $7.80 | 12,583,340 |
| 2024-11-29 | $7.97 | $8.15 | $7.59 | $7.69 | $7.69 | 18,313,850 |
| 2024-11-28 | $7.51 | $7.75 | $7.51 | $7.71 | $7.71 | 12,597,600 |
| 2024-11-27 | $7.49 | $7.54 | $7.17 | $7.52 | $7.52 | 10,022,840 |
| 2024-11-26 | $7.46 | $7.84 | $7.46 | $7.54 | $7.54 | 12,431,950 |
| 2024-11-25 | $7.28 | $7.58 | $7.28 | $7.53 | $7.53 | 11,951,590 |
| 2024-11-22 | $7.44 | $7.49 | $7.13 | $7.17 | $7.17 | 7,104,000 |
| 2024-11-21 | $7.40 | $7.49 | $7.32 | $7.46 | $7.46 | 6,157,800 |
| 2024-11-20 | $7.15 | $7.45 | $7.15 | $7.45 | $7.45 | 8,902,400 |
| 2024-11-19 | $6.97 | $7.15 | $6.95 | $7.15 | $7.15 | 5,366,310 |
| 2024-11-18 | $7.18 | $7.26 | $6.91 | $6.97 | $6.97 | 7,023,450 |
| 2024-11-15 | $7.20 | $7.49 | $7.14 | $7.14 | $7.14 | 7,994,490 |
| 2024-11-14 | $7.52 | $7.53 | $7.19 | $7.20 | $7.20 | 8,645,090 |
| 2024-11-13 | $7.57 | $7.74 | $7.35 | $7.53 | $7.53 | 8,971,250 |
| 2024-11-12 | $7.49 | $7.80 | $7.49 | $7.61 | $7.61 | 13,775,300 |
| 2024-11-11 | $7.28 | $7.46 | $7.26 | $7.45 | $7.45 | 7,455,800 |
| 2024-11-08 | $7.46 | $7.55 | $7.26 | $7.31 | $7.31 | 8,477,390 |
| 2024-11-07 | $7.04 | $7.38 | $7.02 | $7.37 | $7.37 | 9,176,450 |
| 2024-11-06 | $7.08 | $7.17 | $7.02 | $7.07 | $7.07 | 6,147,620 |
| 2024-11-05 | $6.97 | $7.11 | $6.94 | $7.07 | $7.07 | 5,686,700 |
| 2024-11-04 | $6.80 | $6.98 | $6.72 | $6.97 | $6.97 | 5,808,400 |
| 2024-11-01 | $7.05 | $7.08 | $6.73 | $6.75 | $6.75 | 7,330,870 |
| 2024-10-31 | $7.06 | $7.13 | $6.98 | $7.06 | $7.06 | 6,138,500 |
| 2024-10-30 | $7.14 | $7.21 | $7.00 | $7.06 | $7.06 | 5,933,000 |
| 2024-10-29 | $7.42 | $7.48 | $7.14 | $7.15 | $7.15 | 7,707,600 |
| 2024-10-28 | $7.18 | $7.38 | $7.07 | $7.37 | $7.37 | 9,230,850 |
| 2024-10-25 | $7.29 | $7.45 | $7.29 | $7.42 | $7.42 | 5,688,470 |
| 2024-10-24 | $7.35 | $7.39 | $7.22 | $7.29 | $7.29 | 3,880,000 |
| 2024-10-23 | $7.42 | $7.47 | $7.32 | $7.33 | $7.33 | 6,419,140 |
| 2024-10-22 | $7.31 | $7.44 | $7.28 | $7.43 | $7.43 | 6,951,100 |
| 2024-10-21 | $7.24 | $7.35 | $7.17 | $7.31 | $7.31 | 8,158,730 |
| 2024-10-18 | $7.15 | $7.35 | $7.04 | $7.25 | $7.25 | 6,700,560 |
| 2024-10-17 | $7.11 | $7.22 | $7.08 | $7.11 | $7.11 | 5,666,300 |
| 2024-10-16 | $6.96 | $7.18 | $6.92 | $7.05 | $7.05 | 5,418,700 |
| 2024-10-15 | $7.15 | $7.28 | $7.01 | $7.03 | $7.03 | 6,505,900 |
| 2024-10-14 | $7.00 | $7.16 | $6.86 | $7.13 | $7.13 | 5,813,900 |
| 2024-10-11 | $7.36 | $7.43 | $6.86 | $6.95 | $6.95 | 7,952,250 |
| 2024-10-10 | $7.29 | $7.68 | $7.22 | $7.36 | $7.36 | 9,392,450 |
| 2024-10-09 | $8.10 | $8.10 | $7.20 | $7.22 | $7.22 | 14,335,090 |
| 2024-10-08 | $9.00 | $9.15 | $7.63 | $8.41 | $8.41 | 21,121,800 |
| 2024-09-30 | $7.07 | $7.74 | $6.89 | $7.63 | $7.63 | 17,209,190 |
| 2024-09-27 | $6.62 | $6.94 | $6.49 | $6.79 | $6.79 | 7,783,650 |
| 2024-09-26 | $6.32 | $6.51 | $6.31 | $6.50 | $6.50 | 4,211,590 |
| 2024-09-25 | $6.31 | $6.46 | $6.31 | $6.36 | $6.36 | 4,734,530 |
| 2024-09-24 | $6.11 | $6.28 | $6.08 | $6.28 | $6.28 | 4,175,700 |
| 2024-09-23 | $6.06 | $6.16 | $6.01 | $6.08 | $6.08 | 2,607,000 |
| 2024-09-20 | $6.15 | $6.20 | $6.01 | $6.04 | $6.04 | 2,484,700 |
| 2024-09-19 | $6.04 | $6.15 | $5.96 | $6.13 | $6.13 | 3,105,490 |
| 2024-09-18 | $6.17 | $6.23 | $5.93 | $6.02 | $6.02 | 4,459,040 |
| 2024-09-13 | $6.26 | $6.31 | $6.13 | $6.15 | $6.15 | 3,060,650 |
| 2024-09-12 | $6.32 | $6.40 | $6.26 | $6.28 | $6.28 | 3,959,200 |
| 2024-09-11 | $6.37 | $6.38 | $6.23 | $6.27 | $6.27 | 5,843,150 |
| 2024-09-10 | $6.23 | $6.45 | $6.19 | $6.36 | $6.36 | 9,054,500 |
| 2024-09-09 | $5.97 | $6.48 | $5.97 | $6.29 | $6.29 | 9,175,520 |
| 2024-09-06 | $6.21 | $6.30 | $6.02 | $6.03 | $6.03 | 3,960,400 |
| 2024-09-05 | $6.01 | $6.18 | $6.01 | $6.18 | $6.18 | 3,097,130 |
| 2024-09-04 | $6.11 | $6.15 | $6.02 | $6.03 | $6.03 | 3,179,180 |
| 2024-09-03 | $6.16 | $6.30 | $6.03 | $6.12 | $6.12 | 5,552,450 |
| 2024-09-02 | $6.40 | $6.40 | $6.20 | $6.21 | $6.21 | 6,515,490 |
| 2024-08-30 | $6.23 | $6.58 | $6.22 | $6.38 | $6.38 | 9,215,730 |
| 2024-08-29 | $6.04 | $6.35 | $6.01 | $6.28 | $6.28 | 6,948,690 |
| 2024-08-28 | $5.95 | $6.15 | $5.88 | $6.10 | $6.10 | 2,895,050 |
| 2024-08-27 | $5.98 | $6.07 | $5.94 | $5.95 | $5.95 | 2,232,900 |
| 2024-08-26 | $5.81 | $6.04 | $5.79 | $5.97 | $5.97 | 2,694,950 |
| 2024-08-23 | $5.85 | $5.90 | $5.72 | $5.83 | $5.83 | 2,861,630 |
| 2024-08-22 | $6.00 | $6.05 | $5.85 | $5.87 | $5.87 | 1,973,850 |
| 2024-08-21 | $6.03 | $6.07 | $5.95 | $5.96 | $5.96 | 1,998,910 |
| 2024-08-20 | $6.16 | $6.20 | $5.98 | $5.99 | $5.99 | 2,846,850 |
| 2024-08-19 | $6.35 | $6.45 | $6.15 | $6.16 | $6.16 | 3,454,390 |
| 2024-08-16 | $6.19 | $6.29 | $6.10 | $6.27 | $6.27 | 4,060,380 |
| 2024-08-15 | $6.11 | $6.20 | $6.07 | $6.15 | $6.15 | 2,725,150 |
| 2024-08-14 | $6.14 | $6.18 | $6.08 | $6.13 | $6.13 | 2,519,800 |
| 2024-08-13 | $6.18 | $6.19 | $6.06 | $6.15 | $6.15 | 2,447,000 |
| 2024-08-12 | $6.11 | $6.34 | $6.10 | $6.17 | $6.17 | 4,460,050 |
| 2024-08-09 | $6.38 | $6.49 | $6.14 | $6.15 | $6.15 | 4,591,180 |
| 2024-08-08 | $6.22 | $6.28 | $6.15 | $6.18 | $6.18 | 3,150,250 |
| 2024-08-07 | $6.16 | $6.22 | $6.09 | $6.19 | $6.19 | 3,255,000 |
| 2024-08-06 | $6.06 | $6.19 | $5.95 | $6.18 | $6.18 | 5,038,100 |
| 2024-08-05 | $6.05 | $6.13 | $5.91 | $5.93 | $5.93 | 3,470,890 |
| 2024-08-02 | $6.05 | $6.23 | $6.04 | $6.08 | $6.08 | 3,824,750 |
| 2024-08-01 | $6.09 | $6.16 | $6.06 | $6.11 | $6.11 | 3,195,200 |
| 2024-07-31 | $5.92 | $6.10 | $5.88 | $6.10 | $6.10 | 3,849,650 |
| 2024-07-30 | $5.89 | $5.97 | $5.85 | $5.91 | $5.91 | 2,404,550 |
| 2024-07-29 | $5.85 | $5.91 | $5.71 | $5.89 | $5.89 | 2,956,300 |
| 2024-07-26 | $5.74 | $5.82 | $5.73 | $5.80 | $5.80 | 2,143,900 |
| 2024-07-25 | $5.68 | $5.78 | $5.60 | $5.71 | $5.71 | 2,414,100 |
| 2024-07-24 | $5.76 | $5.82 | $5.64 | $5.67 | $5.67 | 2,605,650 |
| 2024-07-23 | $5.85 | $5.91 | $5.76 | $5.78 | $5.78 | 3,138,550 |
| 2024-07-22 | $5.74 | $5.84 | $5.59 | $5.81 | $5.81 | 2,955,750 |
| 2024-07-19 | $5.59 | $5.74 | $5.53 | $5.72 | $5.72 | 2,473,200 |
| 2024-07-18 | $5.60 | $5.64 | $5.44 | $5.62 | $5.62 | 2,658,000 |
| 2024-07-17 | $5.62 | $5.70 | $5.56 | $5.62 | $5.62 | 1,782,400 |
| 2024-07-16 | $5.63 | $5.68 | $5.57 | $5.64 | $5.64 | 1,693,550 |
| 2024-07-15 | $5.81 | $5.85 | $5.61 | $5.65 | $5.65 | 2,710,400 |
| 2024-07-12 | $5.90 | $5.99 | $5.81 | $5.86 | $5.86 | 2,769,750 |
| 2024-07-11 | $5.65 | $5.90 | $5.65 | $5.89 | $5.89 | 4,347,700 |
| 2024-07-10 | $5.66 | $5.67 | $5.51 | $5.56 | $5.56 | 2,640,800 |
| 2024-07-09 | $5.66 | $5.74 | $5.49 | $5.67 | $5.67 | 3,231,350 |
| 2024-07-08 | $5.95 | $5.95 | $5.64 | $5.67 | $5.67 | 3,914,250 |
| 2024-07-05 | $5.67 | $5.95 | $5.61 | $5.90 | $5.90 | 4,015,300 |
| 2024-07-04 | $6.05 | $6.06 | $5.65 | $5.70 | $5.70 | 5,496,750 |
| 2024-07-03 | $6.10 | $6.17 | $5.97 | $6.02 | $6.02 | 3,399,290 |
| 2024-07-02 | $6.00 | $6.18 | $6.00 | $6.10 | $6.10 | 3,869,630 |
| 2024-07-01 | $6.05 | $6.10 | $5.93 | $6.00 | $6.00 | 2,518,400 |
| 2024-06-28 | $6.07 | $6.15 | $6.03 | $6.05 | $6.05 | 2,042,450 |
| 2024-06-27 | $6.14 | $6.24 | $6.07 | $6.07 | $6.07 | 2,531,350 |
| 2024-06-26 | $5.85 | $6.15 | $5.80 | $6.14 | $6.14 | 3,151,350 |
| 2024-06-25 | $5.78 | $5.90 | $5.78 | $5.83 | $5.83 | 2,164,700 |
| 2024-06-24 | $6.06 | $6.06 | $5.77 | $5.78 | $5.78 | 3,698,700 |
| 2024-06-21 | $6.13 | $6.24 | $6.00 | $6.11 | $6.11 | 2,230,250 |
| 2024-06-20 | $6.23 | $6.42 | $6.15 | $6.16 | $6.16 | 3,944,500 |
| 2024-06-19 | $6.20 | $6.27 | $6.16 | $6.23 | $6.23 | 2,119,100 |
| 2024-06-18 | $6.16 | $6.22 | $6.14 | $6.19 | $6.19 | 1,858,050 |
| 2024-06-17 | $6.23 | $6.25 | $6.14 | $6.16 | $6.16 | 2,262,300 |
| 2024-06-14 | $6.29 | $6.30 | $6.15 | $6.27 | $6.27 | 2,045,780 |
| 2024-06-13 | $6.36 | $6.38 | $6.23 | $6.28 | $6.28 | 2,251,450 |
| 2024-06-12 | $6.21 | $6.37 | $6.20 | $6.33 | $6.33 | 2,607,660 |
| 2024-06-11 | $6.18 | $6.28 | $6.08 | $6.25 | $6.25 | 2,271,010 |
| 2024-06-07 | $6.10 | $6.26 | $6.08 | $6.23 | $6.23 | 3,810,000 |
| 2024-06-06 | $6.28 | $6.32 | $5.90 | $5.99 | $5.99 | 5,337,750 |
| 2024-06-05 | $6.39 | $6.42 | $6.28 | $6.28 | $6.28 | 2,486,000 |
| 2024-06-04 | $6.50 | $6.53 | $6.31 | $6.42 | $6.42 | 3,804,500 |
| 2024-06-03 | $6.81 | $6.81 | $6.51 | $6.57 | $6.57 | 4,008,450 |
| 2024-05-31 | $6.74 | $6.88 | $6.73 | $6.84 | $6.84 | 2,346,800 |
| 2024-05-30 | $6.79 | $6.85 | $6.70 | $6.73 | $6.73 | 2,442,050 |
| 2024-05-29 | $6.75 | $6.89 | $6.74 | $6.80 | $6.80 | 2,911,900 |
| 2024-05-28 | $6.93 | $6.93 | $6.76 | $6.83 | $6.83 | 2,230,550 |
| 2024-05-27 | $6.90 | $6.95 | $6.77 | $6.91 | $6.91 | 3,819,300 |
| 2024-05-24 | $6.90 | $7.00 | $6.87 | $6.88 | $6.88 | 3,460,800 |
| 2024-05-23 | $7.18 | $7.18 | $6.86 | $6.90 | $6.90 | 6,226,200 |
| 2024-05-22 | $7.13 | $7.23 | $7.13 | $7.19 | $7.19 | 4,198,940 |
| 2024-05-21 | $7.22 | $7.22 | $7.09 | $7.11 | $7.11 | 4,031,000 |
| 2024-05-20 | $7.22 | $7.26 | $7.15 | $7.21 | $7.21 | 5,083,310 |
| 2024-05-17 | $7.24 | $7.29 | $7.14 | $7.19 | $7.19 | 5,854,690 |
| 2024-05-16 | $7.35 | $7.42 | $7.15 | $7.24 | $7.24 | 7,110,540 |
| 2024-05-15 | $7.25 | $7.33 | $7.10 | $7.33 | $7.33 | 6,021,460 |
| 2024-05-14 | $7.19 | $7.38 | $7.17 | $7.25 | $7.25 | 8,228,640 |
| 2024-05-13 | $7.45 | $7.53 | $7.18 | $7.22 | $7.22 | 10,344,910 |
| 2024-05-10 | $7.65 | $7.65 | $7.33 | $7.43 | $7.43 | 13,943,040 |
| 2024-05-09 | $7.62 | $7.91 | $7.50 | $7.64 | $7.64 | 22,337,980 |
| 2024-05-08 | $8.80 | $8.80 | $7.81 | $7.85 | $7.85 | 33,999,600 |
| 2024-05-07 | $8.35 | $8.57 | $8.33 | $8.57 | $8.57 | 11,753,580 |
| 2024-05-06 | $6.95 | $7.17 | $6.92 | $7.14 | $7.14 | 4,431,700 |
| 2024-04-30 | $6.88 | $6.93 | $6.72 | $6.87 | $6.87 | 4,155,350 |
| 2024-04-29 | $6.51 | $6.88 | $6.51 | $6.86 | $6.86 | 5,385,550 |
| 2024-04-26 | $6.41 | $6.57 | $6.31 | $6.55 | $6.55 | 6,618,470 |
| 2024-04-25 | $6.52 | $6.61 | $6.16 | $6.49 | $6.49 | 7,987,690 |
| 2024-04-24 | $6.51 | $6.73 | $6.48 | $6.73 | $6.73 | 4,191,550 |
| 2024-04-23 | $6.32 | $6.61 | $6.32 | $6.52 | $6.52 | 4,642,600 |
| 2024-04-22 | $6.24 | $6.34 | $6.04 | $6.28 | $6.28 | 3,992,530 |
| 2024-04-19 | $6.31 | $6.36 | $6.15 | $6.21 | $6.21 | 3,960,690 |
| 2024-04-18 | $6.54 | $6.60 | $6.32 | $6.34 | $6.34 | 5,744,050 |
| 2024-04-17 | $6.14 | $6.54 | $6.05 | $6.54 | $6.54 | 6,907,920 |
| 2024-04-16 | $6.51 | $6.52 | $5.96 | $6.00 | $6.00 | 7,700,340 |
| 2024-04-15 | $7.02 | $7.13 | $6.46 | $6.53 | $6.53 | 6,735,850 |
| 2024-04-12 | $7.20 | $7.29 | $7.10 | $7.10 | $7.10 | 3,110,250 |
| 2024-04-11 | $7.17 | $7.28 | $7.01 | $7.16 | $7.16 | 3,548,300 |
| 2024-04-10 | $7.51 | $7.54 | $7.13 | $7.20 | $7.20 | 4,417,500 |
| 2024-04-09 | $7.21 | $7.50 | $7.19 | $7.48 | $7.48 | 4,389,830 |
| 2024-04-08 | $7.61 | $7.62 | $7.11 | $7.19 | $7.19 | 5,072,180 |
| 2024-04-03 | $7.68 | $7.72 | $7.47 | $7.64 | $7.64 | 3,373,350 |
| 2024-04-02 | $7.70 | $7.75 | $7.60 | $7.71 | $7.71 | 4,077,820 |
| 2024-04-01 | $7.55 | $7.69 | $7.52 | $7.67 | $7.67 | 4,441,200 |
| 2024-03-29 | $7.39 | $7.57 | $7.28 | $7.55 | $7.55 | 3,982,950 |
| 2024-03-28 | $7.20 | $7.48 | $7.13 | $7.42 | $7.42 | 4,464,750 |
| 2024-03-27 | $7.41 | $7.53 | $7.15 | $7.19 | $7.19 | 4,489,080 |
| 2024-03-26 | $7.50 | $7.50 | $7.21 | $7.37 | $7.37 | 4,042,720 |
| 2024-03-25 | $7.65 | $7.72 | $7.41 | $7.43 | $7.43 | 5,224,660 |
| 2024-03-22 | $7.86 | $7.88 | $7.61 | $7.72 | $7.72 | 6,405,840 |
| 2024-03-21 | $8.04 | $8.07 | $7.79 | $7.88 | $7.88 | 5,993,560 |
| 2024-03-20 | $7.72 | $8.07 | $7.71 | $8.02 | $8.02 | 7,440,140 |
| 2024-03-19 | $7.77 | $7.89 | $7.67 | $7.79 | $7.79 | 6,282,840 |
| 2024-03-18 | $7.44 | $7.79 | $7.41 | $7.76 | $7.76 | 8,215,850 |
| 2024-03-15 | $7.29 | $7.39 | $7.25 | $7.39 | $7.39 | 4,773,670 |
| 2024-03-14 | $7.42 | $7.54 | $7.22 | $7.32 | $7.32 | 5,495,000 |
| 2024-03-13 | $7.36 | $7.42 | $7.24 | $7.37 | $7.37 | 5,099,650 |
| 2024-03-12 | $7.20 | $7.39 | $7.17 | $7.33 | $7.33 | 6,046,960 |
| 2024-03-11 | $7.00 | $7.20 | $6.96 | $7.20 | $7.20 | 4,251,100 |
| 2024-03-08 | $6.95 | $7.06 | $6.88 | $7.00 | $7.00 | 3,388,050 |
| 2024-03-07 | $7.12 | $7.15 | $6.89 | $6.92 | $6.92 | 4,683,950 |
| 2024-03-06 | $6.95 | $7.07 | $6.84 | $7.00 | $7.00 | 4,547,350 |
| 2024-03-05 | $7.10 | $7.15 | $6.91 | $6.93 | $6.93 | 6,006,850 |
| 2024-03-04 | $7.20 | $7.34 | $7.00 | $7.13 | $7.13 | 6,465,740 |
| 2024-03-01 | $7.08 | $7.30 | $7.00 | $7.21 | $7.21 | 7,289,350 |
| 2024-02-29 | $6.75 | $7.09 | $6.61 | $7.09 | $7.09 | 10,427,850 |
| 2024-02-28 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2024-02-27 | $7.49 | $7.69 | $7.38 | $7.68 | $7.68 | 7,189,000 |
| 2024-02-26 | $7.35 | $7.74 | $7.32 | $7.56 | $7.56 | 7,775,640 |
| 2024-02-23 | $6.90 | $7.34 | $6.90 | $7.34 | $7.34 | 8,902,240 |
| 2024-02-22 | $6.66 | $6.91 | $6.65 | $6.89 | $6.89 | 6,237,250 |
| 2024-02-21 | $6.40 | $7.00 | $6.34 | $6.71 | $6.71 | 8,559,020 |
| 2024-02-20 | $6.28 | $6.52 | $6.19 | $6.43 | $6.43 | 6,255,850 |
| 2024-02-19 | $6.00 | $6.39 | $6.00 | $6.31 | $6.31 | 12,414,420 |
| 2024-02-08 | $5.45 | $6.14 | $5.07 | $6.04 | $6.04 | 16,103,370 |
| 2024-02-07 | $5.96 | $6.00 | $5.20 | $5.34 | $5.34 | 16,348,150 |
| 2024-02-06 | $5.91 | $6.08 | $5.16 | $5.80 | $5.80 | 12,541,710 |
| 2024-02-05 | $6.83 | $6.84 | $5.56 | $5.88 | $5.88 | 11,781,600 |
| 2024-02-02 | $7.38 | $7.58 | $6.58 | $6.85 | $6.85 | 7,560,800 |
| 2024-02-01 | $7.61 | $7.61 | $7.18 | $7.40 | $7.40 | 6,441,450 |
| 2024-01-31 | $7.94 | $8.08 | $7.56 | $7.58 | $7.58 | 9,470,480 |
| 2024-01-30 | $8.78 | $8.88 | $8.42 | $8.44 | $8.44 | 3,587,200 |
| 2024-01-29 | $9.24 | $9.24 | $8.70 | $8.78 | $8.78 | 3,918,800 |
| 2024-01-26 | $9.08 | $9.28 | $9.00 | $9.08 | $9.08 | 4,381,450 |
| 2024-01-25 | $8.77 | $9.06 | $8.68 | $9.04 | $9.04 | 4,528,600 |
| 2024-01-24 | $8.63 | $8.71 | $8.30 | $8.68 | $8.68 | 4,891,070 |
| 2024-01-23 | $8.73 | $8.76 | $8.43 | $8.58 | $8.58 | 5,793,900 |
| 2024-01-22 | $9.30 | $9.35 | $8.64 | $8.72 | $8.72 | 4,413,000 |
| 2024-01-19 | $9.47 | $9.51 | $9.29 | $9.30 | $9.30 | 3,515,050 |
| 2024-01-18 | $9.64 | $9.71 | $9.20 | $9.44 | $9.44 | 4,503,820 |
| 2024-01-17 | $9.95 | $9.95 | $9.65 | $9.65 | $9.65 | 2,636,680 |
| 2024-01-16 | $10.04 | $10.15 | $9.76 | $9.87 | $9.87 | 3,356,020 |
| 2024-01-15 | $10.03 | $10.10 | $9.89 | $10.00 | $10.00 | 2,799,470 |
| 2024-01-12 | $10.09 | $10.17 | $9.98 | $9.99 | $9.99 | 2,361,600 |
| 2024-01-11 | $9.98 | $10.15 | $9.98 | $10.11 | $10.11 | 2,033,400 |
| 2024-01-10 | $10.12 | $10.14 | $9.92 | $9.98 | $9.98 | 2,486,100 |
| 2024-01-09 | $9.97 | $10.18 | $9.95 | $10.07 | $10.07 | 2,808,300 |
| 2024-01-08 | $10.14 | $10.30 | $9.97 | $9.97 | $9.97 | 3,344,620 |
| 2024-01-05 | $10.30 | $10.56 | $10.15 | $10.19 | $10.19 | 3,457,970 |
| 2024-01-04 | $10.48 | $10.49 | $10.33 | $10.39 | $10.39 | 1,917,500 |
| 2024-01-03 | $10.46 | $10.57 | $10.34 | $10.45 | $10.45 | 3,034,900 |
| 2024-01-02 | $10.31 | $10.54 | $10.25 | $10.46 | $10.46 | 3,456,200 |
| 2024-01-01 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-12-29 | $10.17 | $10.35 | $10.13 | $10.30 | $10.30 | 3,218,400 |
| 2023-12-28 | $10.13 | $10.27 | $9.90 | $10.20 | $10.20 | 4,451,510 |
| 2023-12-27 | $10.05 | $10.16 | $9.94 | $10.13 | $10.13 | 1,972,900 |
| 2023-12-26 | $10.20 | $10.21 | $9.95 | $9.97 | $9.97 | 2,427,650 |
| 2023-12-25 | $10.18 | $10.31 | $10.07 | $10.16 | $10.16 | 3,165,000 |
| 2023-12-22 | $10.50 | $10.55 | $10.20 | $10.25 | $10.25 | 3,729,190 |
| 2023-12-21 | $10.55 | $10.56 | $10.32 | $10.51 | $10.51 | 3,200,710 |
| 2023-12-20 | $10.75 | $10.76 | $10.53 | $10.55 | $10.55 | 2,466,400 |
| 2023-12-19 | $10.60 | $10.70 | $10.51 | $10.60 | $10.60 | 2,782,450 |
| 2023-12-18 | $10.71 | $10.75 | $10.57 | $10.61 | $10.61 | 3,135,700 |
| 2023-12-15 | $10.83 | $10.86 | $10.69 | $10.71 | $10.71 | 2,852,870 |
| 2023-12-14 | $10.88 | $10.99 | $10.81 | $10.84 | $10.84 | 2,625,240 |
| 2023-12-13 | $10.80 | $11.01 | $10.80 | $10.82 | $10.82 | 3,923,150 |
| 2023-12-12 | $10.87 | $10.94 | $10.76 | $10.84 | $10.84 | 2,204,300 |
| 2023-12-11 | $10.84 | $10.91 | $10.73 | $10.89 | $10.89 | 3,940,200 |
| 2023-12-08 | $11.06 | $11.13 | $10.90 | $10.91 | $10.91 | 3,638,400 |
| 2023-12-07 | $11.11 | $11.21 | $11.05 | $11.06 | $11.06 | 2,911,730 |
| 2023-12-06 | $11.06 | $11.23 | $10.98 | $11.09 | $11.09 | 2,618,450 |
| 2023-12-05 | $11.17 | $11.30 | $11.08 | $11.08 | $11.08 | 3,428,700 |
| 2023-12-04 | $11.40 | $11.40 | $11.20 | $11.26 | $11.26 | 3,458,650 |
| 2023-12-01 | $11.35 | $11.49 | $11.31 | $11.39 | $11.39 | 2,948,100 |
| 2023-11-30 | $11.35 | $11.44 | $11.25 | $11.35 | $11.35 | 3,269,100 |
| 2023-11-29 | $11.45 | $11.62 | $11.36 | $11.37 | $11.37 | 4,619,050 |
| 2023-11-28 | $11.42 | $11.59 | $11.24 | $11.53 | $11.53 | 7,121,790 |
| 2023-11-27 | $11.88 | $11.88 | $11.41 | $11.43 | $11.43 | 14,760,450 |
| 2023-11-24 | $11.47 | $12.20 | $11.40 | $11.93 | $11.93 | 17,735,140 |
| 2023-11-23 | $11.29 | $11.50 | $11.29 | $11.47 | $11.47 | 2,945,800 |
| 2023-11-22 | $11.43 | $11.47 | $11.31 | $11.32 | $11.32 | 2,819,050 |
| 2023-11-21 | $11.47 | $11.53 | $11.37 | $11.42 | $11.42 | 3,100,230 |
| 2023-11-20 | $11.41 | $11.53 | $11.34 | $11.45 | $11.45 | 3,053,600 |
| 2023-11-17 | $11.14 | $11.36 | $11.14 | $11.34 | $11.34 | 2,334,950 |
| 2023-11-16 | $11.33 | $11.34 | $11.21 | $11.24 | $11.24 | 3,585,250 |
| 2023-11-15 | $11.41 | $11.42 | $11.27 | $11.40 | $11.40 | 3,183,430 |
| 2023-11-14 | $11.39 | $11.42 | $11.21 | $11.27 | $11.27 | 2,930,790 |
| 2023-11-13 | $11.28 | $11.41 | $11.14 | $11.36 | $11.36 | 3,925,600 |
| 2023-11-10 | $11.25 | $11.31 | $11.12 | $11.20 | $11.20 | 3,045,400 |
| 2023-11-09 | $11.45 | $11.66 | $11.21 | $11.26 | $11.26 | 5,478,450 |
| 2023-11-08 | $11.16 | $11.57 | $11.12 | $11.41 | $11.41 | 7,414,400 |
| 2023-11-07 | $11.10 | $11.15 | $11.02 | $11.11 | $11.11 | 3,315,150 |
| 2023-11-06 | $10.88 | $11.17 | $10.88 | $11.14 | $11.14 | 4,875,650 |
| 2023-11-03 | $10.77 | $10.97 | $10.77 | $10.86 | $10.86 | 3,831,300 |
| 2023-11-02 | $10.83 | $10.94 | $10.71 | $10.74 | $10.74 | 3,961,990 |
| 2023-11-01 | $10.98 | $11.10 | $10.78 | $10.84 | $10.84 | 5,882,750 |
| 2023-10-31 | $10.82 | $11.16 | $10.79 | $10.99 | $10.99 | 7,231,870 |
| 2023-10-30 | $10.59 | $10.88 | $10.46 | $10.82 | $10.82 | 10,353,390 |
| 2023-10-27 | $11.09 | $11.10 | $10.03 | $10.64 | $10.64 | 17,310,410 |
| 2023-10-26 | $11.15 | $11.36 | $11.01 | $11.33 | $11.33 | 3,212,300 |
| 2023-10-25 | $11.16 | $11.30 | $11.10 | $11.20 | $11.20 | 3,431,000 |
| 2023-10-24 | $10.96 | $11.21 | $10.83 | $11.15 | $11.15 | 3,438,900 |
| 2023-10-23 | $11.04 | $11.15 | $10.83 | $10.91 | $10.91 | 4,096,500 |
| 2023-10-20 | $11.27 | $11.32 | $11.03 | $11.04 | $11.04 | 3,518,550 |
| 2023-10-19 | $11.35 | $11.39 | $11.13 | $11.20 | $11.20 | 3,385,050 |
| 2023-10-18 | $11.68 | $11.71 | $11.34 | $11.34 | $11.34 | 4,763,820 |
| 2023-10-17 | $11.82 | $11.89 | $11.59 | $11.71 | $11.71 | 4,653,200 |
| 2023-10-16 | $12.03 | $12.11 | $11.76 | $11.82 | $11.82 | 5,610,870 |
| 2023-10-13 | $11.87 | $12.16 | $11.78 | $12.08 | $12.08 | 6,502,950 |
| 2023-10-12 | $11.89 | $12.05 | $11.75 | $11.85 | $11.85 | 3,472,350 |
| 2023-10-11 | $11.75 | $12.06 | $11.65 | $11.84 | $11.84 | 5,306,560 |
| 2023-10-10 | $11.98 | $12.06 | $11.64 | $11.73 | $11.73 | 6,180,840 |
| 2023-10-09 | $12.00 | $12.12 | $11.74 | $12.00 | $12.00 | 4,984,500 |
| 2023-09-28 | $12.02 | $12.12 | $11.95 | $12.02 | $12.02 | 4,741,130 |
| 2023-09-27 | $11.71 | $12.08 | $11.65 | $11.99 | $11.99 | 6,812,510 |
| 2023-09-26 | $11.82 | $11.92 | $11.68 | $11.70 | $11.70 | 3,250,800 |
| 2023-09-25 | $11.60 | $11.90 | $11.51 | $11.85 | $11.85 | 7,469,330 |
| 2023-09-22 | $11.68 | $11.83 | $11.27 | $11.61 | $11.61 | 7,137,960 |
| 2023-09-21 | $11.81 | $11.94 | $11.67 | $11.75 | $11.75 | 3,934,800 |
| 2023-09-20 | $11.88 | $12.00 | $11.81 | $11.88 | $11.88 | 4,834,800 |
| 2023-09-19 | $11.91 | $12.09 | $11.75 | $11.89 | $11.89 | 5,534,680 |
| 2023-09-18 | $11.76 | $11.96 | $11.65 | $11.95 | $11.95 | 6,676,950 |
| 2023-09-15 | $11.40 | $11.85 | $11.28 | $11.71 | $11.71 | 9,322,240 |
| 2023-09-14 | $11.28 | $11.48 | $11.17 | $11.44 | $11.44 | 5,533,750 |
| 2023-09-13 | $11.51 | $11.53 | $11.18 | $11.29 | $11.29 | 3,030,220 |
| 2023-09-12 | $11.40 | $11.55 | $11.33 | $11.54 | $11.54 | 3,800,790 |
| 2023-09-11 | $11.19 | $11.45 | $11.12 | $11.36 | $11.36 | 4,164,000 |
| 2023-09-08 | $11.14 | $11.23 | $11.08 | $11.13 | $11.13 | 2,553,900 |
| 2023-09-07 | $11.33 | $11.42 | $11.14 | $11.14 | $11.14 | 4,210,000 |
| 2023-09-06 | $11.33 | $11.48 | $11.33 | $11.37 | $11.37 | 3,177,710 |
| 2023-09-05 | $11.43 | $11.60 | $11.40 | $11.45 | $11.45 | 2,828,700 |
| 2023-09-04 | $11.52 | $11.64 | $11.38 | $11.48 | $11.48 | 4,596,400 |
| 2023-09-01 | $11.67 | $11.67 | $11.45 | $11.52 | $11.52 | 4,660,750 |
| 2023-08-31 | $11.43 | $11.65 | $11.35 | $11.63 | $11.63 | 5,074,950 |
| 2023-08-30 | $11.40 | $11.58 | $11.37 | $11.48 | $11.48 | 3,931,900 |
| 2023-08-29 | $11.03 | $11.50 | $11.03 | $11.43 | $11.43 | 6,030,650 |
| 2023-08-28 | $11.66 | $11.76 | $11.03 | $11.09 | $11.09 | 8,975,020 |
| 2023-08-25 | $11.00 | $11.16 | $10.80 | $10.87 | $10.87 | 4,144,140 |
| 2023-08-24 | $10.94 | $11.10 | $10.73 | $11.00 | $11.00 | 4,711,400 |
| 2023-08-23 | $11.20 | $11.23 | $10.89 | $10.91 | $10.91 | 6,167,150 |
| 2023-08-22 | $11.63 | $11.70 | $11.07 | $11.26 | $11.26 | 8,162,850 |
| 2023-08-21 | $11.55 | $11.93 | $11.53 | $11.67 | $11.67 | 6,066,650 |
| 2023-08-18 | $12.02 | $12.17 | $11.55 | $11.56 | $11.56 | 7,600,750 |
| 2023-08-17 | $12.01 | $12.28 | $11.88 | $12.00 | $12.00 | 8,652,900 |
| 2023-08-16 | $12.32 | $12.53 | $12.13 | $12.17 | $12.17 | 7,830,200 |
| 2023-08-15 | $12.30 | $12.49 | $12.03 | $12.42 | $12.42 | 10,723,450 |
| 2023-08-14 | $12.12 | $12.61 | $12.11 | $12.56 | $12.56 | 13,105,250 |
| 2023-08-11 | $12.10 | $12.46 | $11.95 | $12.24 | $12.24 | 12,359,510 |
| 2023-08-10 | $12.09 | $12.23 | $11.90 | $12.07 | $12.07 | 7,015,050 |
| 2023-08-09 | $12.03 | $12.27 | $11.88 | $12.13 | $12.13 | 11,306,350 |
| 2023-08-08 | $11.97 | $12.34 | $11.60 | $12.05 | $12.05 | 12,282,570 |
| 2023-08-07 | $11.70 | $12.20 | $11.44 | $12.08 | $12.08 | 17,645,100 |
| 2023-08-04 | $11.42 | $11.67 | $11.42 | $11.56 | $11.56 | 6,648,750 |
| 2023-08-03 | $11.36 | $11.59 | $11.35 | $11.38 | $11.38 | 4,820,300 |
| 2023-08-02 | $11.65 | $11.76 | $11.35 | $11.37 | $11.37 | 9,211,800 |
| 2023-08-01 | $11.64 | $11.87 | $11.61 | $11.69 | $11.69 | 7,636,360 |
| 2023-07-31 | $11.75 | $11.92 | $11.51 | $11.70 | $11.70 | 14,148,500 |
| 2023-07-28 | $12.70 | $12.73 | $11.70 | $11.88 | $11.88 | 25,609,550 |
| 2023-07-27 | $12.30 | $12.75 | $12.25 | $12.53 | $12.53 | 12,564,800 |
| 2023-07-26 | $12.27 | $12.44 | $12.20 | $12.35 | $12.35 | 6,285,300 |
| 2023-07-25 | $12.76 | $12.76 | $12.13 | $12.40 | $12.40 | 13,498,200 |
| 2023-07-24 | $12.26 | $12.67 | $12.21 | $12.63 | $12.63 | 10,800,300 |
| 2023-07-21 | $12.01 | $12.39 | $12.01 | $12.25 | $12.25 | 8,925,660 |
| 2023-07-20 | $12.03 | $12.35 | $12.01 | $12.03 | $12.03 | 6,364,060 |
| 2023-07-19 | $11.93 | $12.08 | $11.89 | $12.01 | $12.01 | 3,982,450 |
| 2023-07-18 | $12.03 | $12.07 | $11.91 | $12.03 | $12.03 | 4,124,250 |
| 2023-07-17 | $12.17 | $12.26 | $11.82 | $12.09 | $12.09 | 9,961,450 |
| 2023-07-14 | $12.37 | $12.50 | $12.16 | $12.25 | $12.25 | 6,699,500 |
| 2023-07-13 | $11.74 | $12.46 | $11.68 | $12.43 | $12.43 | 8,997,100 |
| 2023-07-12 | $11.99 | $11.99 | $11.67 | $11.68 | $11.68 | 2,961,710 |
| 2023-07-11 | $11.66 | $12.06 | $11.66 | $11.95 | $11.95 | 4,889,950 |
| 2023-07-10 | $11.84 | $11.87 | $11.60 | $11.66 | $11.66 | 3,050,150 |
| 2023-07-07 | $11.74 | $11.86 | $11.66 | $11.79 | $11.79 | 3,505,000 |
| 2023-07-06 | $12.11 | $12.15 | $11.66 | $11.75 | $11.75 | 7,276,400 |
| 2023-07-05 | $12.06 | $12.24 | $11.96 | $12.07 | $12.07 | 3,854,500 |
| 2023-07-04 | $12.30 | $12.45 | $11.90 | $12.10 | $12.10 | 8,201,050 |
| 2023-07-03 | $12.44 | $12.48 | $12.18 | $12.34 | $12.34 | 4,986,100 |
| 2023-06-30 | $12.44 | $12.59 | $12.17 | $12.45 | $12.45 | 11,834,790 |
| 2023-06-29 | $11.43 | $12.56 | $11.37 | $12.40 | $12.40 | 13,554,150 |
| 2023-06-28 | $11.68 | $11.72 | $11.37 | $11.42 | $11.42 | 4,233,270 |
| 2023-06-27 | $11.05 | $11.71 | $11.05 | $11.68 | $11.68 | 6,768,470 |
| 2023-06-26 | $11.27 | $11.36 | $10.96 | $11.03 | $11.03 | 4,851,800 |
| 2023-06-21 | $11.38 | $11.48 | $11.25 | $11.26 | $11.26 | 2,631,550 |
| 2023-06-20 | $11.59 | $11.63 | $11.38 | $11.38 | $11.38 | 3,417,440 |
| 2023-06-19 | $11.71 | $11.76 | $11.46 | $11.47 | $11.47 | 4,444,250 |
| 2023-06-16 | $11.61 | $11.75 | $11.61 | $11.71 | $11.71 | 2,593,300 |
| 2023-06-15 | $11.57 | $11.87 | $11.54 | $11.69 | $11.69 | 4,201,400 |
| 2023-06-14 | $11.62 | $11.86 | $11.52 | $11.75 | $11.75 | 4,539,750 |
| 2023-06-13 | $11.92 | $11.94 | $11.52 | $11.61 | $11.61 | 6,466,000 |
| 2023-06-12 | $12.08 | $12.14 | $11.78 | $11.92 | $11.92 | 4,920,290 |
| 2023-06-09 | $11.94 | $12.37 | $11.82 | $12.13 | $12.13 | 6,916,240 |
| 2023-06-08 | $12.00 | $12.12 | $11.79 | $11.89 | $11.89 | 4,431,250 |
| 2023-06-07 | $11.88 | $12.07 | $11.84 | $12.02 | $12.02 | 4,078,600 |
| 2023-06-06 | $11.92 | $12.06 | $11.80 | $11.88 | $11.88 | 5,989,430 |
| 2023-06-05 | $11.86 | $12.08 | $11.78 | $11.97 | $11.97 | 6,500,100 |
| 2023-06-02 | $12.03 | $12.15 | $11.90 | $11.91 | $11.91 | 8,309,200 |
| 2023-06-01 | $12.16 | $12.45 | $11.89 | $12.03 | $12.03 | 14,768,890 |
| 2023-05-31 | $12.13 | $12.79 | $12.13 | $12.22 | $12.22 | 16,980,180 |
| 2023-05-30 | $11.87 | $12.53 | $11.76 | $12.02 | $12.02 | 13,426,460 |
| 2023-05-29 | $11.79 | $12.13 | $11.58 | $11.73 | $11.73 | 7,569,600 |
| 2023-05-26 | $11.20 | $11.89 | $11.17 | $11.82 | $11.82 | 10,246,850 |
| 2023-05-25 | $11.60 | $11.63 | $11.07 | $11.24 | $11.24 | 5,584,770 |
| 2023-05-24 | $17.47 | $17.47 | $17.10 | $17.25 | $17.25 | 3,907,460 |
| 2023-05-23 | $17.81 | $17.98 | $17.50 | $17.55 | $17.55 | 3,606,160 |
| 2023-05-22 | $17.78 | $17.93 | $17.52 | $17.67 | $17.67 | 4,799,350 |
| 2023-05-19 | $17.40 | $18.10 | $17.39 | $17.78 | $17.78 | 8,162,990 |
| 2023-05-18 | $17.00 | $17.34 | $16.92 | $17.31 | $17.31 | 5,564,010 |
| 2023-05-17 | $16.89 | $17.03 | $16.72 | $16.99 | $16.99 | 4,148,300 |
| 2023-05-16 | $16.90 | $17.27 | $16.88 | $16.94 | $16.94 | 6,237,130 |
| 2023-05-15 | $16.81 | $17.38 | $16.74 | $17.04 | $17.04 | 6,774,370 |
| 2023-05-12 | $16.48 | $17.11 | $16.25 | $16.73 | $16.73 | 7,052,750 |
| 2023-05-11 | $15.88 | $16.92 | $15.84 | $16.62 | $16.62 | 7,117,340 |
| 2023-05-10 | $15.61 | $15.94 | $15.60 | $15.88 | $15.88 | 3,395,800 |
| 2023-05-09 | $16.08 | $16.12 | $15.50 | $15.50 | $15.50 | 5,042,500 |
| 2023-05-08 | $16.59 | $16.59 | $16.01 | $16.13 | $16.13 | 4,921,200 |
| 2023-05-05 | $16.40 | $16.72 | $16.30 | $16.64 | $16.64 | 4,714,300 |
| 2023-05-04 | $16.22 | $16.46 | $16.17 | $16.46 | $16.46 | 3,956,970 |
| 2023-05-03 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 0 |
| 2023-05-02 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 0 |
| 2023-04-28 | $16.65 | $16.95 | $16.17 | $16.36 | $16.36 | 6,515,010 |
| 2023-04-27 | $16.10 | $16.52 | $16.10 | $16.41 | $16.41 | 5,545,960 |
| 2023-04-26 | $15.70 | $16.35 | $15.69 | $16.20 | $16.20 | 3,935,400 |
| 2023-04-25 | $16.03 | $16.25 | $15.58 | $15.75 | $15.75 | 3,811,680 |
| 2023-04-24 | $15.95 | $16.38 | $15.92 | $16.14 | $16.14 | 4,517,950 |
| 2023-04-21 | $16.05 | $16.45 | $15.92 | $15.92 | $15.92 | 3,939,620 |
| 2023-04-20 | $16.19 | $16.40 | $15.87 | $16.15 | $16.15 | 5,900,300 |
| 2023-04-19 | $17.10 | $17.50 | $16.03 | $16.12 | $16.12 | 10,818,650 |
| 2023-04-18 | $16.30 | $16.55 | $16.11 | $16.55 | $16.55 | 3,725,400 |
| 2023-04-17 | $16.21 | $16.39 | $16.03 | $16.30 | $16.30 | 2,577,600 |
| 2023-04-14 | $16.00 | $16.31 | $15.99 | $16.18 | $16.18 | 2,071,700 |
| 2023-04-13 | $16.22 | $16.29 | $16.01 | $16.20 | $16.20 | 1,941,900 |
| 2023-04-12 | $16.24 | $16.31 | $15.99 | $16.12 | $16.12 | 2,071,350 |
| 2023-04-11 | $16.30 | $16.42 | $16.03 | $16.15 | $16.15 | 2,036,210 |
| 2023-04-10 | $16.28 | $16.36 | $16.08 | $16.15 | $16.15 | 2,965,900 |
| 2023-04-07 | $16.08 | $16.42 | $16.00 | $16.32 | $16.32 | 3,301,450 |
| 2023-04-06 | $15.95 | $16.40 | $15.85 | $16.10 | $16.10 | 2,502,110 |
| 2023-04-05 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 0 |
| 2023-04-04 | $15.93 | $16.07 | $15.82 | $15.94 | $15.94 | 1,737,100 |
| 2023-04-03 | $16.00 | $16.15 | $15.78 | $15.93 | $15.93 | 2,308,580 |
| 2023-03-31 | $16.00 | $16.07 | $15.79 | $15.98 | $15.98 | 2,273,690 |
| 2023-03-30 | $16.03 | $16.14 | $15.85 | $15.90 | $15.90 | 2,719,150 |
| 2023-03-29 | $15.85 | $16.18 | $15.60 | $15.94 | $15.94 | 3,221,700 |
| 2023-03-28 | $15.73 | $15.90 | $15.62 | $15.78 | $15.78 | 2,324,900 |
| 2023-03-27 | $15.16 | $15.70 | $15.15 | $15.65 | $15.65 | 2,928,650 |
| 2023-03-24 | $15.32 | $15.53 | $15.11 | $15.24 | $15.24 | 1,856,400 |
| 2023-03-23 | $15.28 | $15.38 | $15.17 | $15.26 | $15.26 | 1,338,100 |
| 2023-03-22 | $15.17 | $15.42 | $15.11 | $15.35 | $15.35 | 1,600,100 |
| 2023-03-21 | $14.72 | $15.17 | $14.70 | $15.17 | $15.17 | 1,846,200 |
| 2023-03-20 | $15.02 | $15.08 | $14.66 | $14.73 | $14.73 | 2,180,200 |
| 2023-03-17 | $15.19 | $15.23 | $14.94 | $15.10 | $15.10 | 1,734,380 |
| 2023-03-16 | $15.34 | $15.38 | $15.00 | $15.07 | $15.07 | 1,464,150 |
| 2023-03-15 | $15.21 | $15.53 | $15.15 | $15.34 | $15.34 | 1,360,600 |
| 2023-03-14 | $15.50 | $15.50 | $15.04 | $15.14 | $15.14 | 1,589,100 |
| 2023-03-13 | $15.58 | $15.63 | $15.30 | $15.39 | $15.39 | 1,721,450 |
| 2023-03-10 | $15.77 | $15.82 | $15.51 | $15.60 | $15.60 | 1,375,700 |
| 2023-03-09 | $15.62 | $15.88 | $15.61 | $15.82 | $15.82 | 1,706,230 |
| 2023-03-08 | $15.42 | $15.63 | $15.38 | $15.54 | $15.54 | 1,333,800 |
| 2023-03-07 | $16.03 | $16.05 | $15.42 | $15.45 | $15.45 | 2,552,500 |
| 2023-03-06 | $15.97 | $16.12 | $15.88 | $16.03 | $16.03 | 2,279,100 |
| 2023-03-03 | $15.96 | $16.11 | $15.73 | $15.89 | $15.89 | 1,701,800 |
| 2023-03-02 | $16.17 | $16.21 | $15.90 | $15.96 | $15.96 | 2,859,000 |
| 2023-03-01 | $16.47 | $16.50 | $16.10 | $16.17 | $16.17 | 3,137,090 |
| 2023-02-28 | $16.19 | $16.52 | $16.15 | $16.48 | $16.48 | 2,761,200 |
| 2023-02-27 | $16.32 | $16.41 | $16.12 | $16.19 | $16.19 | 2,980,230 |
| 2023-02-24 | $16.31 | $16.56 | $16.10 | $16.32 | $16.32 | 3,289,060 |
| 2023-02-23 | $16.14 | $16.44 | $15.97 | $16.31 | $16.31 | 4,804,070 |
| 2023-02-22 | $15.52 | $16.18 | $15.47 | $16.05 | $16.05 | 6,209,110 |
| 2023-02-21 | $15.60 | $15.61 | $15.38 | $15.58 | $15.58 | 3,095,660 |
| 2023-02-20 | $15.76 | $15.79 | $15.29 | $15.51 | $15.51 | 2,958,010 |
| 2023-02-17 | $15.35 | $15.77 | $15.33 | $15.59 | $15.59 | 3,853,740 |
| 2023-02-16 | $15.55 | $15.85 | $15.26 | $15.40 | $15.40 | 3,843,580 |
| 2023-02-15 | $15.64 | $15.68 | $15.47 | $15.58 | $15.58 | 2,167,010 |
| 2023-02-14 | $15.64 | $15.65 | $15.42 | $15.59 | $15.59 | 1,894,050 |
| 2023-02-13 | $15.44 | $15.62 | $15.38 | $15.58 | $15.58 | 2,379,730 |
| 2023-02-10 | $15.28 | $15.57 | $15.27 | $15.43 | $15.43 | 2,945,470 |
| 2023-02-09 | $15.25 | $15.33 | $15.13 | $15.31 | $15.31 | 1,847,400 |
| 2023-02-08 | $15.20 | $15.36 | $15.18 | $15.21 | $15.21 | 1,988,100 |
| 2023-02-07 | $15.22 | $15.35 | $15.08 | $15.21 | $15.21 | 2,298,480 |
| 2023-02-06 | $15.37 | $15.42 | $15.20 | $15.24 | $15.24 | 1,927,900 |
| 2023-02-03 | $15.36 | $15.49 | $15.26 | $15.34 | $15.34 | 2,053,600 |
| 2023-02-02 | $15.24 | $15.46 | $15.19 | $15.36 | $15.36 | 2,655,250 |
| 2023-02-01 | $15.03 | $15.26 | $15.00 | $15.25 | $15.25 | 2,978,400 |
| 2023-01-31 | $14.88 | $15.26 | $14.81 | $15.12 | $15.12 | 2,672,300 |
| 2023-01-30 | $15.15 | $15.19 | $14.87 | $15.06 | $15.06 | 2,488,800 |
| 2023-01-20 | $14.94 | $15.13 | $14.88 | $14.98 | $14.98 | 1,833,900 |
| 2023-01-19 | $14.70 | $14.90 | $14.68 | $14.85 | $14.85 | 1,850,860 |
| 2023-01-18 | $14.70 | $14.83 | $14.62 | $14.78 | $14.78 | 1,671,800 |
| 2023-01-17 | $15.30 | $15.35 | $14.68 | $14.73 | $14.73 | 4,877,800 |
| 2023-01-16 | $15.26 | $15.49 | $15.20 | $15.30 | $15.30 | 2,650,800 |
| 2023-01-13 | $15.50 | $15.53 | $15.20 | $15.26 | $15.26 | 2,442,100 |
| 2023-01-12 | $15.48 | $15.65 | $15.18 | $15.33 | $15.33 | 3,258,700 |
| 2023-01-11 | $15.25 | $15.67 | $15.22 | $15.61 | $15.61 | 4,840,800 |
| 2023-01-10 | $15.30 | $15.36 | $15.08 | $15.20 | $15.20 | 2,487,600 |
| 2023-01-09 | $15.25 | $15.34 | $15.18 | $15.26 | $15.26 | 3,403,080 |
| 2023-01-06 | $15.47 | $15.50 | $15.14 | $15.18 | $15.18 | 5,636,420 |
| 2023-01-05 | $15.88 | $15.88 | $15.32 | $15.57 | $15.57 | 7,672,360 |
| 2023-01-04 | $16.22 | $16.29 | $15.80 | $15.93 | $15.93 | 8,627,910 |
| 2023-01-03 | $16.21 | $16.38 | $15.72 | $16.05 | $16.05 | 9,436,360 |
| 2023-01-02 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 0 |
| 2022-12-30 | $16.61 | $17.01 | $15.90 | $16.32 | $16.32 | 11,787,080 |
| 2022-12-29 | $17.30 | $17.80 | $16.73 | $16.81 | $16.81 | 18,685,180 |
| 2022-12-28 | $16.80 | $18.80 | $16.48 | $18.29 | $18.29 | 24,616,070 |
| 2022-12-27 | $17.10 | $17.25 | $15.73 | $16.33 | $16.33 | 10,135,090 |
| 2022-12-26 | $18.10 | $18.53 | $17.21 | $17.31 | $17.31 | 9,774,570 |
| 2022-12-23 | $16.57 | $18.16 | $16.55 | $17.89 | $17.89 | 10,698,740 |
| 2022-12-22 | $16.85 | $17.32 | $16.48 | $16.57 | $16.57 | 4,542,570 |
| 2022-12-21 | $17.04 | $17.35 | $16.56 | $16.78 | $16.78 | 3,517,200 |
| 2022-12-20 | $17.11 | $17.24 | $16.53 | $16.87 | $16.87 | 3,940,000 |
| 2022-12-19 | $17.97 | $18.40 | $16.98 | $17.09 | $17.09 | 6,547,230 |
| 2022-12-16 | $17.45 | $18.33 | $17.30 | $18.16 | $18.16 | 7,154,230 |
| 2022-12-15 | $17.79 | $18.03 | $17.41 | $17.54 | $17.54 | 5,173,610 |
| 2022-12-14 | $18.68 | $19.19 | $17.70 | $17.78 | $17.78 | 9,854,590 |
| 2022-12-13 | $18.20 | $18.86 | $17.92 | $18.45 | $18.45 | 7,887,320 |
| 2022-12-12 | $18.50 | $18.79 | $17.87 | $18.29 | $18.29 | 10,132,650 |
| 2022-12-09 | $17.38 | $18.66 | $17.33 | $17.79 | $17.79 | 11,753,210 |
| 2022-12-08 | $17.50 | $17.80 | $16.99 | $17.30 | $17.30 | 10,437,570 |
| 2022-12-07 | $16.10 | $16.65 | $15.91 | $16.61 | $16.61 | 3,694,000 |
| 2022-12-06 | $16.62 | $16.74 | $16.04 | $16.10 | $16.10 | 4,822,560 |
| 2022-12-05 | $17.07 | $17.27 | $16.52 | $16.71 | $16.71 | 5,484,540 |
| 2022-12-01 | $17.16 | $17.41 | $16.40 | $16.96 | $16.96 | 5,892,520 |
| 2022-11-30 | $16.86 | $17.35 | $16.80 | $17.14 | $17.14 | 6,938,450 |
| 2022-11-29 | $16.70 | $17.29 | $16.70 | $17.00 | $17.00 | 8,713,890 |
| 2022-11-28 | $16.25 | $17.60 | $16.00 | $17.04 | $17.04 | 9,601,650 |
| 2022-11-25 | $15.80 | $16.79 | $15.31 | $16.40 | $16.40 | 7,666,430 |
| 2022-11-24 | $15.77 | $16.07 | $15.66 | $15.89 | $15.89 | 4,915,370 |
| 2022-11-23 | $16.51 | $16.64 | $15.42 | $15.79 | $15.79 | 7,399,030 |
| 2022-11-22 | $17.22 | $17.48 | $16.21 | $16.31 | $16.31 | 10,959,730 |
| 2022-11-21 | $17.84 | $17.84 | $16.80 | $17.16 | $17.16 | 18,543,660 |
| 2022-11-18 | $18.01 | $19.55 | $17.62 | $18.29 | $18.29 | 30,661,130 |
| 2022-11-17 | $16.01 | $16.60 | $16.01 | $16.29 | $16.29 | 3,248,250 |
| 2022-11-16 | $16.40 | $16.51 | $16.04 | $16.07 | $16.07 | 4,048,170 |
| 2022-11-15 | $16.63 | $16.86 | $16.15 | $16.33 | $16.33 | 6,474,310 |
| 2022-11-14 | $16.05 | $17.03 | $15.57 | $16.50 | $16.50 | 9,957,730 |
| 2022-11-11 | $16.45 | $16.82 | $15.61 | $15.79 | $15.79 | 9,014,210 |
| 2022-11-10 | $15.53 | $16.47 | $15.32 | $16.16 | $16.16 | 7,569,040 |
| 2022-11-09 | $15.72 | $16.14 | $15.26 | $15.45 | $15.45 | 5,799,670 |
| 2022-11-08 | $14.86 | $16.17 | $14.64 | $15.63 | $15.63 | 6,089,870 |
| 2022-11-07 | $14.88 | $15.12 | $14.69 | $14.80 | $14.80 | 1,819,800 |
| 2022-11-04 | $14.81 | $15.00 | $14.50 | $14.85 | $14.85 | 1,517,830 |
| 2022-11-03 | $14.84 | $14.91 | $14.49 | $14.78 | $14.78 | 1,656,690 |
| 2022-11-02 | $14.66 | $15.13 | $14.50 | $14.78 | $14.78 | 2,435,500 |
| 2022-11-01 | $14.30 | $14.65 | $14.11 | $14.64 | $14.64 | 2,176,420 |
| 2022-10-31 | $14.02 | $14.47 | $13.91 | $14.31 | $14.31 | 1,908,200 |
| 2022-10-28 | $14.36 | $14.53 | $13.90 | $13.99 | $13.99 | 1,528,250 |
| 2022-10-27 | $14.50 | $14.65 | $14.24 | $14.46 | $14.46 | 1,293,890 |
| 2022-10-26 | $13.88 | $14.62 | $13.80 | $14.44 | $14.44 | 2,047,370 |
| 2022-10-25 | $14.18 | $14.45 | $13.70 | $13.88 | $13.88 | 1,559,590 |
| 2022-10-24 | $14.87 | $14.95 | $14.20 | $14.25 | $14.25 | 1,442,900 |
| 2022-10-21 | $14.83 | $15.02 | $14.48 | $14.72 | $14.72 | 1,506,600 |
| 2022-10-20 | $14.75 | $15.28 | $14.70 | $14.83 | $14.83 | 2,279,900 |
| 2022-10-19 | $14.91 | $15.48 | $14.73 | $14.93 | $14.93 | 2,640,380 |
| 2022-10-18 | $14.97 | $15.10 | $14.48 | $14.98 | $14.98 | 2,319,070 |
| 2022-10-17 | $14.62 | $15.07 | $14.62 | $14.76 | $14.76 | 2,469,070 |
| 2022-10-14 | $13.73 | $14.93 | $13.66 | $14.65 | $14.65 | 3,560,030 |
| 2022-10-13 | $13.20 | $13.87 | $13.09 | $13.72 | $13.72 | 1,873,070 |
| 2022-10-12 | $13.13 | $13.23 | $12.76 | $13.21 | $13.21 | 1,026,000 |
| 2022-10-11 | $13.67 | $13.78 | $12.92 | $13.13 | $13.13 | 1,357,230 |
| 2022-10-10 | $13.83 | $14.05 | $13.37 | $13.54 | $13.54 | 1,711,270 |
| 2022-09-30 | $13.49 | $13.85 | $13.49 | $13.66 | $13.66 | 1,389,500 |
| 2022-09-29 | $13.39 | $13.85 | $13.26 | $13.63 | $13.63 | 2,341,540 |
| 2022-09-28 | $13.38 | $13.83 | $13.10 | $13.21 | $13.21 | 2,713,080 |
| 2022-09-27 | $12.78 | $13.49 | $12.65 | $13.34 | $13.34 | 2,098,380 |
| 2022-09-26 | $12.82 | $12.82 | $12.50 | $12.53 | $12.53 | 962,410 |
| 2022-09-23 | $13.05 | $13.09 | $12.59 | $12.83 | $12.83 | 1,185,800 |
| 2022-09-22 | $13.26 | $13.27 | $13.06 | $13.07 | $13.07 | 836,000 |
| 2022-09-21 | $13.28 | $13.38 | $13.00 | $13.24 | $13.24 | 1,160,980 |
| 2022-09-20 | $13.20 | $13.50 | $13.06 | $13.18 | $13.18 | 1,027,700 |
| 2022-09-19 | $13.25 | $13.42 | $12.91 | $13.09 | $13.09 | 1,217,900 |
| 2022-09-16 | $13.69 | $13.84 | $13.20 | $13.25 | $13.25 | 1,429,990 |
| 2022-09-15 | $14.08 | $14.25 | $13.60 | $13.69 | $13.69 | 1,318,910 |
| 2022-09-14 | $14.16 | $14.24 | $13.92 | $14.14 | $14.14 | 913,230 |
| 2022-09-13 | $14.09 | $14.40 | $14.09 | $14.23 | $14.23 | 1,072,350 |
| 2022-09-12 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2022-09-09 | $14.02 | $14.19 | $13.97 | $14.03 | $14.03 | 955,880 |
| 2022-09-08 | $14.31 | $14.31 | $13.88 | $13.97 | $13.97 | 1,463,700 |
| 2022-09-07 | $14.34 | $14.39 | $14.19 | $14.26 | $14.26 | 1,043,500 |
| 2022-09-06 | $14.57 | $14.57 | $14.15 | $14.36 | $14.36 | 1,377,500 |
| 2022-09-05 | $14.48 | $14.66 | $14.22 | $14.42 | $14.42 | 1,074,600 |
| 2022-09-02 | $14.30 | $14.55 | $14.22 | $14.33 | $14.33 | 868,000 |
| 2022-09-01 | $14.43 | $14.43 | $14.08 | $14.15 | $14.15 | 1,481,100 |
| 2022-08-31 | $14.49 | $14.54 | $14.11 | $14.28 | $14.28 | 1,463,670 |
| 2022-08-30 | $15.09 | $15.11 | $14.31 | $14.51 | $14.51 | 3,498,810 |
| 2022-08-29 | $15.63 | $15.71 | $15.29 | $15.53 | $15.53 | 1,065,400 |
| 2022-08-26 | $15.51 | $15.88 | $15.51 | $15.67 | $15.67 | 911,500 |
| 2022-08-25 | $15.78 | $15.87 | $15.20 | $15.68 | $15.68 | 1,177,570 |
| 2022-08-24 | $16.10 | $16.20 | $15.60 | $15.69 | $15.69 | 1,665,770 |
| 2022-08-23 | $16.32 | $16.46 | $16.05 | $16.09 | $16.09 | 1,400,440 |
| 2022-08-22 | $15.96 | $16.55 | $15.87 | $16.37 | $16.37 | 2,788,070 |
| 2022-08-19 | $16.86 | $16.88 | $15.95 | $15.95 | $15.95 | 3,650,180 |
| 2022-08-18 | $15.92 | $16.95 | $15.61 | $16.58 | $16.58 | 5,577,560 |
| 2022-08-17 | $16.06 | $16.08 | $15.80 | $15.96 | $15.96 | 749,740 |
| 2022-08-16 | $15.96 | $16.09 | $15.86 | $15.91 | $15.91 | 849,460 |
| 2022-08-15 | $16.24 | $16.24 | $15.92 | $16.02 | $16.02 | 942,600 |
| 2022-08-12 | $16.33 | $16.41 | $16.11 | $16.14 | $16.14 | 1,015,030 |
| 2022-08-11 | $16.01 | $16.39 | $16.01 | $16.34 | $16.34 | 1,512,290 |
| 2022-08-10 | $16.01 | $16.15 | $15.92 | $16.01 | $16.01 | 763,100 |
| 2022-08-09 | $15.90 | $16.15 | $15.85 | $16.01 | $16.01 | 1,068,330 |
| 2022-08-08 | $15.93 | $16.06 | $15.82 | $16.02 | $16.02 | 1,058,890 |
| 2022-08-05 | $15.80 | $16.13 | $15.54 | $15.89 | $15.89 | 1,337,440 |
| 2022-08-04 | $15.31 | $15.66 | $15.26 | $15.66 | $15.66 | 1,277,220 |
| 2022-08-03 | $15.10 | $15.57 | $15.00 | $15.22 | $15.22 | 1,370,300 |
| 2022-08-02 | $15.81 | $15.81 | $15.13 | $15.13 | $15.13 | 1,600,900 |
| 2022-08-01 | $15.72 | $15.99 | $15.50 | $15.94 | $15.94 | 804,230 |
| 2022-07-29 | $16.03 | $16.07 | $15.73 | $15.76 | $15.76 | 849,930 |
| 2022-07-28 | $16.10 | $16.13 | $15.78 | $15.94 | $15.94 | 976,060 |
| 2022-07-27 | $15.90 | $16.00 | $15.72 | $15.99 | $15.99 | 980,520 |
| 2022-07-26 | $15.85 | $15.94 | $15.63 | $15.86 | $15.86 | 702,730 |
| 2022-07-25 | $15.96 | $16.12 | $15.71 | $15.97 | $15.97 | 671,840 |
| 2022-07-22 | $15.89 | $16.14 | $15.70 | $15.86 | $15.86 | 846,340 |
| 2022-07-21 | $16.01 | $16.16 | $15.89 | $15.91 | $15.91 | 800,570 |
| 2022-07-20 | $15.71 | $16.33 | $15.65 | $16.02 | $16.02 | 1,783,500 |
| 2022-07-19 | $15.66 | $15.74 | $15.44 | $15.62 | $15.62 | 784,800 |
| 2022-07-18 | $15.03 | $15.65 | $15.01 | $15.58 | $15.58 | 1,553,250 |
| 2022-07-15 | $15.37 | $15.48 | $15.03 | $15.07 | $15.07 | 1,146,400 |
| 2022-07-14 | $15.27 | $15.64 | $15.20 | $15.50 | $15.50 | 1,119,500 |
| 2022-07-13 | $15.32 | $15.41 | $15.00 | $15.22 | $15.22 | 943,000 |
| 2022-07-12 | $16.15 | $16.15 | $15.15 | $15.16 | $15.16 | 1,589,000 |
| 2022-07-11 | $15.91 | $16.40 | $15.72 | $15.88 | $15.88 | 1,567,800 |
| 2022-07-08 | $15.78 | $16.07 | $15.61 | $16.07 | $15.87 | 1,692,070 |
| 2022-07-07 | $15.80 | $15.89 | $15.69 | $15.69 | $15.49 | 949,870 |
| 2022-07-06 | $15.85 | $16.05 | $15.60 | $15.81 | $15.61 | 1,225,890 |
| 2022-07-05 | $16.03 | $16.16 | $15.52 | $15.67 | $15.48 | 1,123,990 |
| 2022-07-04 | $15.62 | $15.99 | $15.50 | $15.99 | $15.79 | 1,363,950 |
| 2022-07-01 | $15.68 | $15.88 | $15.50 | $15.61 | $15.42 | 1,188,950 |
| 2022-06-30 | $15.86 | $15.95 | $15.68 | $15.75 | $15.55 | 1,004,540 |
| 2022-06-29 | $16.09 | $16.09 | $15.73 | $15.74 | $15.54 | 1,237,670 |
| 2022-06-28 | $16.08 | $16.19 | $15.85 | $16.10 | $15.90 | 1,216,850 |
| 2022-06-27 | $16.18 | $16.27 | $16.00 | $16.21 | $16.01 | 1,325,630 |
| 2022-06-24 | $16.25 | $16.43 | $16.10 | $16.17 | $16.17 | 1,403,340 |
| 2022-06-23 | $16.49 | $16.71 | $16.10 | $16.32 | $16.32 | 2,185,700 |
| 2022-06-22 | $15.99 | $17.10 | $15.99 | $16.39 | $16.39 | 5,002,300 |
| 2022-06-21 | $15.91 | $16.25 | $15.73 | $15.94 | $15.94 | 2,445,100 |
| 2022-06-20 | $15.22 | $16.17 | $15.14 | $15.95 | $15.95 | 3,129,200 |
| 2022-06-17 | $14.85 | $15.25 | $14.78 | $15.19 | $15.19 | 1,776,400 |
| 2022-06-16 | $14.75 | $15.12 | $14.74 | $14.95 | $14.95 | 1,504,570 |
| 2022-06-15 | $14.84 | $15.12 | $14.76 | $14.78 | $14.78 | 1,195,710 |
| 2022-06-14 | $14.87 | $14.92 | $14.39 | $14.75 | $14.75 | 1,288,700 |
| 2022-06-13 | $14.60 | $15.08 | $14.52 | $14.97 | $14.97 | 1,262,980 |
| 2022-06-10 | $14.55 | $14.68 | $14.25 | $14.64 | $14.64 | 631,200 |
| 2022-06-09 | $14.83 | $14.97 | $14.44 | $14.48 | $14.48 | 1,060,300 |
| 2022-06-08 | $15.16 | $15.22 | $14.75 | $14.91 | $14.91 | 1,108,300 |
| 2022-06-07 | $15.07 | $15.27 | $14.92 | $15.07 | $15.07 | 1,284,300 |
| 2022-06-06 | $14.77 | $15.08 | $14.70 | $15.07 | $15.07 | 1,311,820 |
| 2022-06-02 | $14.73 | $14.81 | $14.44 | $14.77 | $14.77 | 628,020 |
| 2022-06-01 | $14.75 | $14.91 | $14.54 | $14.73 | $14.73 | 654,800 |
| 2022-05-31 | $14.55 | $14.80 | $14.36 | $14.75 | $14.75 | 857,020 |
| 2022-05-30 | $14.73 | $14.73 | $14.36 | $14.63 | $14.63 | 782,100 |
| 2022-05-27 | $14.53 | $14.87 | $14.39 | $14.43 | $14.43 | 822,800 |
| 2022-05-26 | $14.63 | $14.68 | $14.15 | $14.50 | $14.50 | 853,000 |
| 2022-05-25 | $14.27 | $14.70 | $14.24 | $14.63 | $14.63 | 954,000 |
| 2022-05-24 | $15.24 | $15.24 | $14.32 | $14.32 | $14.32 | 1,688,400 |
| 2022-05-23 | $14.98 | $15.25 | $14.80 | $15.17 | $15.17 | 1,455,600 |
| 2022-05-20 | $14.65 | $14.88 | $14.48 | $14.69 | $14.69 | 983,340 |
| 2022-05-19 | $14.60 | $14.75 | $14.46 | $14.65 | $14.65 | 1,180,420 |
| 2022-05-18 | $14.76 | $14.95 | $14.60 | $14.70 | $14.70 | 839,660 |
| 2022-05-17 | $14.98 | $15.08 | $14.62 | $14.78 | $14.78 | 864,400 |
| 2022-05-16 | $15.38 | $15.38 | $14.65 | $14.99 | $14.99 | 1,370,600 |
| 2022-05-13 | $15.00 | $15.16 | $14.66 | $15.12 | $15.12 | 1,101,680 |
| 2022-05-12 | $14.45 | $14.95 | $14.45 | $14.93 | $14.93 | 1,011,000 |
| 2022-05-11 | $14.65 | $15.05 | $14.61 | $14.65 | $14.65 | 1,360,800 |
| 2022-05-10 | $14.22 | $14.83 | $14.22 | $14.59 | $14.59 | 1,651,000 |
| 2022-05-09 | $14.98 | $15.42 | $14.55 | $14.55 | $14.55 | 2,608,680 |
| 2022-05-06 | $14.10 | $14.52 | $13.86 | $14.25 | $14.25 | 1,647,490 |
| 2022-05-05 | $13.80 | $14.50 | $13.51 | $14.22 | $14.22 | 1,799,600 |
| 2022-05-04 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 0 |
| 2022-05-03 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 0 |
| 2022-04-29 | $13.44 | $13.92 | $13.44 | $13.84 | $13.84 | 1,696,100 |
| 2022-04-28 | $13.25 | $13.72 | $13.17 | $13.63 | $13.63 | 1,491,880 |
| 2022-04-27 | $13.12 | $13.30 | $12.61 | $13.25 | $13.25 | 1,307,400 |
| 2022-04-26 | $13.59 | $13.60 | $12.91 | $12.96 | $12.96 | 1,383,000 |
| 2022-04-25 | $14.43 | $14.43 | $13.22 | $13.34 | $13.34 | 1,727,360 |
| 2022-04-22 | $14.76 | $14.90 | $14.35 | $14.41 | $14.41 | 1,029,450 |
| 2022-04-21 | $15.51 | $15.51 | $14.75 | $14.75 | $14.75 | 1,107,700 |
| 2022-04-20 | $15.55 | $15.73 | $15.25 | $15.35 | $15.35 | 806,400 |
| 2022-04-19 | $15.55 | $15.87 | $15.40 | $15.49 | $15.49 | 645,400 |
| 2022-04-18 | $15.71 | $15.79 | $15.31 | $15.53 | $15.53 | 757,400 |
| 2022-04-15 | $15.88 | $15.90 | $15.56 | $15.70 | $15.70 | 608,100 |
| 2022-04-14 | $15.89 | $15.98 | $15.70 | $15.90 | $15.90 | 675,900 |
| 2022-04-13 | $16.07 | $16.17 | $15.75 | $15.76 | $15.76 | 852,700 |
| 2022-04-12 | $16.00 | $16.25 | $15.82 | $16.22 | $16.22 | 821,000 |
| 2022-04-11 | $16.39 | $16.47 | $15.85 | $16.00 | $16.00 | 992,800 |
| 2022-04-08 | $16.93 | $16.93 | $16.36 | $16.42 | $16.42 | 1,524,100 |
| 2022-04-07 | $17.32 | $17.40 | $16.91 | $16.92 | $16.92 | 1,165,100 |
| 2022-04-06 | $17.16 | $17.62 | $17.15 | $17.45 | $17.45 | 1,130,400 |
| 2022-04-05 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
| 2022-04-04 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
| 2022-04-01 | $17.20 | $17.24 | $16.83 | $17.14 | $17.14 | 1,175,900 |
| 2022-03-31 | $17.25 | $17.64 | $17.21 | $17.26 | $17.26 | 1,115,300 |
| 2022-03-30 | $17.12 | $17.36 | $17.03 | $17.33 | $17.33 | 1,046,600 |
| 2022-03-29 | $17.50 | $17.60 | $17.04 | $17.08 | $17.08 | 1,408,500 |
| 2022-03-28 | $17.50 | $17.67 | $17.28 | $17.40 | $17.40 | 1,221,600 |
| 2022-03-25 | $17.75 | $18.18 | $17.52 | $17.57 | $17.57 | 1,236,900 |
| 2022-03-24 | $17.82 | $17.86 | $17.60 | $17.70 | $17.70 | 1,072,210 |
| 2022-03-23 | $17.96 | $18.05 | $17.75 | $17.91 | $17.91 | 841,300 |
| 2022-03-22 | $18.40 | $18.45 | $17.60 | $18.00 | $18.00 | 1,474,400 |
| 2022-03-21 | $18.45 | $18.76 | $17.92 | $18.30 | $18.30 | 1,421,100 |
| 2022-03-18 | $18.37 | $18.60 | $18.20 | $18.40 | $18.40 | 1,398,510 |
| 2022-03-17 | $17.85 | $19.09 | $17.85 | $18.39 | $18.39 | 3,463,350 |
| 2022-03-16 | $17.54 | $17.91 | $16.96 | $17.72 | $17.72 | 2,125,000 |
| 2022-03-15 | $18.01 | $18.18 | $17.48 | $17.50 | $17.50 | 2,577,800 |
| 2022-03-14 | $18.80 | $18.80 | $18.00 | $18.05 | $18.05 | 1,957,400 |
| 2022-03-11 | $18.38 | $18.81 | $18.08 | $18.79 | $18.79 | 2,180,000 |
| 2022-03-10 | $17.66 | $18.46 | $17.62 | $18.40 | $18.40 | 2,709,100 |
| 2022-03-09 | $17.88 | $18.29 | $16.50 | $17.28 | $17.28 | 2,590,720 |
| 2022-03-08 | $19.04 | $19.10 | $17.84 | $17.86 | $17.86 | 2,376,800 |
| 2022-03-07 | $19.20 | $19.45 | $18.81 | $18.97 | $18.97 | 1,698,580 |
| 2022-03-04 | $19.34 | $19.97 | $19.10 | $19.28 | $19.28 | 2,439,600 |
| 2022-03-03 | $19.59 | $19.60 | $19.31 | $19.33 | $19.33 | 1,583,170 |
| 2022-03-02 | $19.37 | $19.63 | $19.31 | $19.49 | $19.49 | 1,498,400 |
| 2022-03-01 | $19.06 | $19.58 | $19.00 | $19.52 | $19.52 | 2,184,900 |
| 2022-02-28 | $18.96 | $19.17 | $18.66 | $19.10 | $19.10 | 1,441,100 |
| 2022-02-25 | $18.57 | $19.13 | $18.50 | $18.99 | $18.99 | 2,241,100 |
| 2022-02-24 | $18.95 | $19.18 | $18.30 | $18.52 | $18.52 | 2,397,510 |
| 2022-02-23 | $18.88 | $19.15 | $18.83 | $18.99 | $18.99 | 1,177,070 |
| 2022-02-22 | $19.00 | $19.00 | $18.66 | $18.83 | $18.83 | 1,364,770 |
| 2022-02-21 | $18.83 | $19.05 | $18.68 | $19.05 | $19.05 | 1,734,170 |
| 2022-02-18 | $18.59 | $19.04 | $18.45 | $18.83 | $18.83 | 1,351,720 |
| 2022-02-17 | $18.78 | $18.79 | $18.52 | $18.61 | $18.61 | 1,386,220 |
| 2022-02-16 | $18.83 | $18.97 | $18.66 | $18.78 | $18.78 | 1,249,000 |
| 2022-02-15 | $18.52 | $18.82 | $18.37 | $18.77 | $18.77 | 1,491,000 |
| 2022-02-14 | $18.40 | $18.80 | $18.30 | $18.66 | $18.66 | 1,291,200 |
| 2022-02-11 | $18.95 | $18.99 | $18.37 | $18.43 | $18.43 | 2,046,850 |
| 2022-02-10 | $19.11 | $19.15 | $18.62 | $18.96 | $18.96 | 2,416,900 |
| 2022-02-09 | $19.23 | $19.32 | $18.90 | $19.14 | $19.14 | 1,797,500 |
| 2022-02-08 | $19.04 | $19.45 | $18.97 | $19.16 | $19.16 | 1,994,000 |
| 2022-02-07 | $19.22 | $19.68 | $18.85 | $19.02 | $19.02 | 2,497,800 |
| 2022-02-04 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2022-02-03 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2022-02-02 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2022-02-01 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2022-01-28 | $18.20 | $19.09 | $18.08 | $18.85 | $18.85 | 3,911,200 |
| 2022-01-27 | $18.31 | $18.68 | $17.80 | $17.97 | $17.97 | 2,996,400 |
| 2022-01-26 | $18.79 | $19.05 | $18.27 | $18.27 | $18.27 | 2,750,200 |
| 2022-01-25 | $19.64 | $19.90 | $18.70 | $18.73 | $18.73 | 2,812,200 |
| 2022-01-24 | $20.01 | $20.07 | $19.52 | $19.56 | $19.56 | 2,918,700 |
| 2022-01-21 | $20.31 | $20.70 | $19.87 | $20.10 | $20.10 | 3,682,970 |
| 2022-01-20 | $21.05 | $22.20 | $20.30 | $20.61 | $20.61 | 7,363,430 |
| 2022-01-19 | $20.51 | $21.46 | $20.51 | $21.04 | $21.04 | 3,948,600 |
| 2022-01-18 | $21.48 | $21.52 | $20.60 | $20.72 | $20.72 | 6,260,360 |
| 2022-01-17 | $21.56 | $21.90 | $21.13 | $21.58 | $21.58 | 6,201,400 |
| 2022-01-14 | $20.52 | $21.72 | $20.51 | $21.69 | $21.69 | 7,115,220 |
| 2022-01-13 | $21.15 | $21.43 | $20.53 | $20.60 | $20.60 | 4,138,800 |
| 2022-01-12 | $20.58 | $21.46 | $20.20 | $21.28 | $21.28 | 5,743,900 |
| 2022-01-11 | $20.30 | $20.70 | $20.20 | $20.52 | $20.52 | 3,832,200 |
| 2022-01-10 | $19.48 | $20.68 | $19.42 | $20.29 | $20.29 | 5,346,500 |
| 2022-01-07 | $20.18 | $20.35 | $19.54 | $19.57 | $19.57 | 6,020,500 |
| 2022-01-06 | $20.47 | $20.47 | $19.61 | $20.05 | $20.05 | 8,622,780 |
| 2022-01-05 | $22.00 | $22.39 | $21.00 | $21.15 | $21.15 | 9,780,640 |
| 2022-01-04 | $21.86 | $23.28 | $21.86 | $22.25 | $22.25 | 13,585,800 |
| 2022-01-03 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2021-12-31 | $22.10 | $22.91 | $21.51 | $21.85 | $21.85 | 13,392,970 |
| 2021-12-30 | $20.51 | $22.16 | $20.18 | $21.90 | $21.90 | 16,552,160 |
| 2021-12-29 | $19.14 | $21.91 | $19.03 | $20.90 | $20.90 | 15,854,340 |
| 2021-12-28 | $19.01 | $19.25 | $18.80 | $19.12 | $19.12 | 2,621,970 |
| 2021-12-27 | $18.36 | $19.30 | $18.36 | $19.11 | $19.11 | 4,440,600 |
| 2021-12-24 | $18.30 | $18.95 | $18.13 | $18.43 | $18.43 | 2,856,060 |
| 2021-12-22 | $19.50 | $19.50 | $18.78 | $18.80 | $18.80 | 3,263,500 |
| 2021-12-21 | $19.19 | $19.32 | $18.65 | $18.97 | $18.97 | 3,463,300 |
| 2021-12-20 | $18.60 | $19.73 | $18.48 | $19.19 | $19.19 | 7,522,900 |
| 2021-12-17 | $18.34 | $19.13 | $18.05 | $18.59 | $18.59 | 4,039,600 |
| 2021-12-16 | $18.30 | $18.48 | $18.14 | $18.34 | $18.34 | 1,264,930 |
| 2021-12-15 | $18.53 | $18.55 | $18.26 | $18.29 | $18.29 | 1,789,780 |
| 2021-12-14 | $17.98 | $18.77 | $17.77 | $18.55 | $18.55 | 2,919,990 |
| 2021-12-13 | $18.08 | $18.30 | $17.80 | $18.00 | $18.00 | 1,673,100 |
| 2021-12-08 | $17.75 | $17.77 | $17.55 | $17.66 | $17.66 | 969,900 |
| 2021-12-07 | $18.04 | $18.04 | $17.42 | $17.57 | $17.57 | 1,542,200 |
| 2021-12-06 | $18.38 | $18.44 | $17.65 | $17.65 | $17.65 | 2,996,200 |
| 2021-12-03 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 3,314,500 |
| 2021-12-02 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 2,763,000 |
| 2021-12-01 | $18.42 | $18.73 | $18.22 | $18.40 | $18.40 | 2,120,200 |
| 2021-11-30 | $18.43 | $18.66 | $18.01 | $18.63 | $18.63 | 3,956,130 |
| 2021-11-29 | $18.64 | $19.30 | $18.31 | $18.44 | $18.44 | 3,163,900 |
| 2021-11-26 | $18.87 | $19.06 | $18.52 | $18.60 | $18.60 | 4,293,300 |
| 2021-11-25 | $18.40 | $18.91 | $18.14 | $18.87 | $18.87 | 4,863,650 |
| 2021-11-24 | $17.87 | $18.29 | $17.74 | $18.20 | $18.20 | 3,115,640 |
| 2021-11-23 | $17.73 | $17.98 | $17.60 | $17.87 | $17.87 | 2,286,250 |
| 2021-11-22 | $17.39 | $17.88 | $17.30 | $17.74 | $17.74 | 2,385,920 |
| 2021-11-19 | $17.01 | $17.37 | $16.93 | $17.33 | $17.33 | 1,401,000 |
| 2021-11-18 | $17.51 | $17.53 | $17.06 | $17.07 | $17.07 | 1,720,600 |
| 2021-11-17 | $17.30 | $17.58 | $17.12 | $17.43 | $17.43 | 2,106,100 |
| 2021-11-16 | $17.11 | $17.29 | $16.95 | $17.29 | $17.29 | 2,242,900 |
| 2021-11-15 | $16.62 | $17.09 | $16.62 | $17.09 | $17.09 | 2,069,000 |
| 2021-11-12 | $16.54 | $16.75 | $16.31 | $16.74 | $16.74 | 1,215,400 |
| 2021-11-11 | $16.44 | $16.60 | $16.39 | $16.51 | $16.51 | 936,600 |
| 2021-11-10 | $16.26 | $16.46 | $16.16 | $16.44 | $16.44 | 1,095,900 |
| 2021-11-09 | $16.21 | $16.36 | $16.16 | $16.24 | $16.24 | 898,350 |
| 2021-11-08 | $16.50 | $16.61 | $16.11 | $16.20 | $16.20 | 1,411,200 |
| 2021-11-05 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 935,420 |
| 2021-11-04 | $16.78 | $16.91 | $16.70 | $16.80 | $16.80 | 835,800 |
| 2021-11-03 | $16.46 | $17.10 | $16.37 | $16.81 | $16.81 | 1,216,020 |
| 2021-11-02 | $16.81 | $17.04 | $16.36 | $16.46 | $16.46 | 1,203,200 |
| 2021-11-01 | $16.72 | $16.98 | $16.64 | $16.86 | $16.86 | 1,208,700 |
| 2021-10-29 | $16.42 | $16.94 | $16.00 | $16.81 | $16.81 | 1,588,750 |
| 2021-10-28 | $16.55 | $16.85 | $16.39 | $16.45 | $16.45 | 1,142,140 |
| 2021-10-27 | $16.42 | $16.73 | $16.04 | $16.73 | $16.73 | 2,010,270 |
| 2021-10-26 | $16.73 | $16.86 | $16.40 | $16.43 | $16.43 | 1,805,300 |
| 2021-10-25 | $17.23 | $17.41 | $16.71 | $16.73 | $16.73 | 1,943,110 |
| 2021-10-22 | $17.15 | $17.31 | $17.04 | $17.23 | $17.23 | 1,046,300 |
| 2021-10-21 | $17.46 | $17.46 | $17.10 | $17.18 | $17.18 | 1,375,880 |
| 2021-10-20 | $17.91 | $17.92 | $17.23 | $17.37 | $17.37 | 2,190,700 |
| 2021-10-19 | $17.90 | $18.13 | $17.76 | $17.81 | $17.81 | 1,644,040 |
| 2021-10-18 | $17.56 | $18.05 | $17.18 | $18.05 | $18.05 | 2,549,400 |
| 2021-10-15 | $18.16 | $18.19 | $17.55 | $17.63 | $17.63 | 2,263,700 |
| 2021-10-14 | $18.34 | $18.46 | $17.75 | $18.16 | $18.16 | 3,514,150 |
| 2021-10-13 | $18.64 | $19.10 | $18.23 | $18.44 | $18.44 | 4,257,250 |
| 2021-10-12 | $17.80 | $18.97 | $17.71 | $18.53 | $18.53 | 6,689,560 |
| 2021-10-11 | $17.95 | $18.10 | $17.60 | $17.98 | $17.98 | 2,784,090 |
| 2021-10-08 | $17.04 | $17.99 | $17.01 | $17.93 | $17.93 | 3,452,970 |
| 2021-10-07 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2021-10-06 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2021-09-30 | $16.78 | $17.35 | $16.78 | $16.95 | $16.95 | 1,258,700 |
| 2021-09-29 | $17.37 | $17.49 | $16.76 | $16.77 | $16.77 | 1,988,500 |
| 2021-09-28 | $18.18 | $18.20 | $17.46 | $17.63 | $17.63 | 3,059,600 |
| 2021-09-27 | $17.30 | $18.10 | $17.03 | $18.09 | $18.09 | 4,516,770 |
| 2021-09-24 | $17.73 | $17.86 | $17.26 | $17.32 | $17.32 | 2,145,200 |
| 2021-09-23 | $17.79 | $18.15 | $17.60 | $17.86 | $17.86 | 3,255,340 |
| 2021-09-22 | $17.34 | $17.86 | $17.19 | $17.86 | $17.86 | 3,947,330 |
| 2021-09-21 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 0 |
| 2021-09-20 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 0 |
| 2021-09-17 | $17.08 | $17.53 | $16.61 | $17.53 | $17.53 | 4,008,390 |
| 2021-09-16 | $17.10 | $17.43 | $16.85 | $17.03 | $17.03 | 2,362,500 |
| 2021-09-15 | $17.10 | $17.14 | $16.70 | $16.87 | $16.87 | 1,504,720 |
| 2021-09-14 | $17.18 | $17.33 | $17.06 | $17.11 | $17.11 | 1,607,020 |
| 2021-09-13 | $17.11 | $17.34 | $17.06 | $17.18 | $17.18 | 1,464,220 |
| 2021-09-10 | $17.50 | $17.61 | $17.06 | $17.15 | $17.15 | 2,259,400 |
| 2021-09-09 | $17.60 | $17.95 | $17.50 | $17.61 | $17.61 | 2,905,620 |
| 2021-09-08 | $17.40 | $18.03 | $17.13 | $17.80 | $17.80 | 5,056,880 |
| 2021-09-07 | $17.21 | $17.62 | $17.01 | $17.45 | $17.45 | 5,210,400 |
| 2021-09-06 | $16.68 | $19.28 | $16.66 | $17.64 | $17.64 | 8,231,490 |
| 2021-09-03 | $15.94 | $16.35 | $15.88 | $16.23 | $16.23 | 1,611,320 |
| 2021-09-02 | $16.08 | $16.10 | $15.81 | $15.94 | $15.94 | 1,195,800 |
| 2021-09-01 | $15.79 | $16.09 | $15.55 | $16.08 | $16.08 | 1,426,040 |
| 2021-08-31 | $16.03 | $16.12 | $15.56 | $15.73 | $15.73 | 1,915,430 |
| 2021-08-30 | $16.39 | $16.39 | $16.00 | $16.00 | $16.00 | 1,671,900 |
| 2021-08-27 | $16.31 | $16.53 | $16.13 | $16.36 | $16.36 | 1,474,700 |
| 2021-08-26 | $16.62 | $16.62 | $16.28 | $16.30 | $16.30 | 1,421,200 |
| 2021-08-25 | $16.43 | $16.72 | $16.24 | $16.62 | $16.62 | 2,108,370 |
| 2021-08-24 | $16.37 | $16.43 | $16.22 | $16.40 | $16.40 | 1,273,600 |
| 2021-08-23 | $16.11 | $16.38 | $16.03 | $16.37 | $16.37 | 1,529,470 |
| 2021-08-20 | $16.27 | $16.28 | $15.95 | $16.08 | $16.08 | 1,464,770 |
| 2021-08-19 | $16.15 | $16.31 | $16.07 | $16.29 | $16.29 | 1,366,100 |
| 2021-08-18 | $16.08 | $16.20 | $16.02 | $16.14 | $16.14 | 1,028,400 |
| 2021-08-17 | $16.73 | $16.73 | $16.09 | $16.10 | $16.10 | 1,915,970 |
| 2021-08-16 | $16.62 | $16.89 | $16.51 | $16.74 | $16.74 | 1,338,760 |
| 2021-08-13 | $17.00 | $17.00 | $16.56 | $16.60 | $16.60 | 1,936,200 |
| 2021-08-12 | $16.86 | $17.10 | $16.78 | $17.01 | $17.01 | 1,458,370 |
| 2021-08-11 | $17.14 | $17.19 | $16.76 | $16.77 | $16.77 | 1,476,300 |
| 2021-08-10 | $16.83 | $17.25 | $16.80 | $17.02 | $17.02 | 1,432,490 |
| 2021-08-09 | $16.60 | $16.96 | $16.51 | $16.93 | $16.93 | 1,294,600 |
| 2021-08-06 | $17.05 | $17.05 | $16.40 | $16.63 | $16.63 | 1,741,060 |
| 2021-08-05 | $17.28 | $17.40 | $16.96 | $17.06 | $17.06 | 1,639,850 |
| 2021-08-04 | $17.65 | $17.65 | $16.91 | $17.35 | $17.35 | 2,066,410 |
| 2021-08-03 | $17.27 | $17.75 | $17.17 | $17.62 | $17.62 | 2,394,290 |
| 2021-08-02 | $17.50 | $17.60 | $16.92 | $17.26 | $17.26 | 1,812,350 |
| 2021-07-30 | $16.74 | $17.50 | $16.40 | $17.24 | $17.24 | 2,567,010 |
| 2021-07-29 | $16.48 | $16.88 | $16.47 | $16.64 | $16.64 | 1,804,600 |
| 2021-07-28 | $16.15 | $16.80 | $15.93 | $16.49 | $16.49 | 1,866,780 |
| 2021-07-27 | $16.69 | $16.82 | $16.13 | $16.14 | $16.14 | 1,761,000 |
| 2021-07-26 | $17.25 | $17.49 | $16.58 | $16.74 | $16.74 | 2,206,100 |
| 2021-07-23 | $17.83 | $17.83 | $17.32 | $17.34 | $17.34 | 1,706,390 |
| 2021-07-22 | $17.70 | $18.15 | $17.30 | $17.91 | $17.91 | 2,419,070 |
| 2021-07-21 | $17.94 | $18.01 | $17.68 | $17.73 | $17.73 | 1,202,210 |
| 2021-07-20 | $17.60 | $17.80 | $17.39 | $17.75 | $17.75 | 1,315,800 |
| 2021-07-19 | $17.79 | $17.80 | $17.20 | $17.42 | $17.42 | 1,900,510 |
| 2021-07-16 | $18.20 | $18.39 | $17.80 | $17.87 | $17.87 | 2,356,530 |
| 2021-07-15 | $19.20 | $19.21 | $18.01 | $18.20 | $18.20 | 4,606,780 |
| 2021-07-14 | $19.66 | $20.15 | $19.53 | $19.62 | $19.62 | 2,635,270 |
| 2021-07-13 | $19.63 | $19.83 | $19.36 | $19.79 | $19.79 | 2,295,510 |
| 2021-07-12 | $19.34 | $19.86 | $19.31 | $19.62 | $19.62 | 2,229,540 |
| 2021-07-09 | $19.40 | $19.65 | $19.06 | $19.34 | $19.34 | 2,121,130 |
| 2021-07-08 | $19.72 | $20.07 | $19.48 | $19.55 | $19.55 | 3,609,200 |
| 2021-07-07 | $18.62 | $21.50 | $18.62 | $20.26 | $20.26 | 6,300,600 |
| 2021-07-06 | $18.48 | $18.95 | $18.33 | $18.79 | $18.79 | 1,622,120 |
| 2021-07-05 | $18.70 | $18.94 | $18.19 | $18.52 | $18.52 | 2,257,100 |
| 2021-07-02 | $19.51 | $19.66 | $18.90 | $18.97 | $18.97 | 2,967,500 |
| 2021-07-01 | $19.50 | $20.60 | $19.46 | $19.71 | $19.71 | 4,110,550 |
| 2021-06-30 | $19.36 | $19.68 | $19.06 | $19.44 | $19.44 | 1,724,650 |
| 2021-06-29 | $19.50 | $19.70 | $19.18 | $19.25 | $19.25 | 1,686,200 |
| 2021-06-28 | $19.05 | $19.63 | $19.03 | $19.34 | $19.34 | 1,809,740 |
| 2021-06-25 | $19.86 | $19.94 | $19.30 | $19.45 | $19.05 | 2,181,030 |
| 2021-06-24 | $19.60 | $20.01 | $19.50 | $19.91 | $19.50 | 2,408,540 |
| 2021-06-23 | $19.70 | $19.74 | $19.38 | $19.48 | $19.08 | 1,635,000 |
| 2021-06-22 | $19.73 | $20.07 | $19.60 | $19.79 | $19.38 | 1,964,150 |
| 2021-06-21 | $18.56 | $20.15 | $18.54 | $19.94 | $19.53 | 3,826,950 |
| 2021-06-18 | $18.45 | $18.55 | $18.11 | $18.53 | $18.15 | 1,075,200 |
| 2021-06-17 | $18.29 | $18.63 | $18.25 | $18.34 | $17.96 | 862,500 |
| 2021-06-16 | $18.67 | $18.82 | $18.18 | $18.25 | $17.87 | 1,060,600 |
| 2021-06-15 | $19.43 | $19.55 | $18.52 | $18.67 | $18.28 | 1,824,750 |
| 2021-06-14 | $19.38 | $19.38 | $19.38 | $19.38 | $18.98 | 0 |
| 2021-06-11 | $19.27 | $19.63 | $19.11 | $19.38 | $18.98 | 1,471,900 |
| 2021-06-10 | $19.54 | $19.66 | $19.19 | $19.26 | $18.86 | 1,631,150 |
| 2021-06-09 | $19.49 | $19.71 | $19.42 | $19.46 | $19.06 | 955,260 |
| 2021-06-08 | $19.69 | $19.94 | $19.43 | $19.58 | $19.17 | 1,270,020 |
| 2021-06-07 | $19.50 | $19.80 | $19.43 | $19.76 | $19.35 | 1,566,000 |
| 2021-06-04 | $19.68 | $19.87 | $19.40 | $19.44 | $19.04 | 1,700,500 |
| 2021-06-03 | $19.75 | $19.89 | $19.53 | $19.72 | $19.31 | 1,965,120 |
| 2021-06-02 | $20.10 | $20.10 | $19.65 | $19.69 | $19.28 | 2,674,620 |
| 2021-06-01 | $19.30 | $20.22 | $19.27 | $20.21 | $19.79 | 4,954,810 |
| 2021-05-31 | $18.85 | $19.40 | $18.65 | $19.25 | $18.85 | 2,245,550 |
| 2021-05-28 | $19.02 | $19.15 | $18.80 | $18.85 | $18.46 | 1,713,050 |
| 2021-05-27 | $18.44 | $19.16 | $18.44 | $18.98 | $18.59 | 2,350,840 |
| 2021-05-26 | $18.30 | $18.64 | $18.23 | $18.58 | $18.19 | 1,659,200 |
| 2021-05-25 | $18.29 | $18.48 | $18.25 | $18.39 | $18.01 | 1,421,600 |
| 2021-05-24 | $18.36 | $18.44 | $18.16 | $18.26 | $17.88 | 1,058,700 |
| 2021-05-21 | $18.53 | $18.59 | $18.19 | $18.28 | $17.90 | 1,303,700 |
| 2021-05-20 | $18.69 | $18.78 | $18.42 | $18.49 | $18.11 | 1,268,930 |
| 2021-05-19 | $18.88 | $18.88 | $18.56 | $18.61 | $18.22 | 1,426,540 |
| 2021-05-18 | $18.86 | $19.02 | $18.50 | $18.88 | $18.49 | 1,888,700 |
| 2021-05-17 | $18.74 | $19.45 | $18.40 | $19.05 | $18.65 | 3,226,430 |
| 2021-05-14 | $18.35 | $18.82 | $18.33 | $18.72 | $18.33 | 2,274,500 |
| 2021-05-13 | $18.48 | $18.87 | $18.29 | $18.45 | $18.07 | 2,771,530 |
| 2021-05-12 | $17.90 | $18.39 | $17.70 | $18.38 | $18.00 | 2,180,870 |
| 2021-05-11 | $17.80 | $18.16 | $17.63 | $18.11 | $17.73 | 1,723,300 |
| 2021-05-10 | $17.87 | $18.09 | $17.80 | $17.88 | $17.51 | 1,643,790 |
| 2021-05-07 | $18.74 | $18.84 | $17.70 | $17.74 | $17.37 | 3,509,300 |
| 2021-05-06 | $18.91 | $19.14 | $18.63 | $18.70 | $18.31 | 2,253,850 |
| 2021-05-05 | $18.73 | $18.73 | $18.73 | $18.73 | $18.34 | 0 |
| 2021-05-04 | $18.73 | $18.73 | $18.73 | $18.73 | $18.34 | 0 |
| 2021-04-30 | $18.88 | $18.95 | $18.61 | $18.73 | $18.34 | 2,230,250 |
| 2021-04-29 | $18.88 | $19.17 | $18.67 | $18.67 | $18.28 | 3,691,000 |
| 2021-04-28 | $21.21 | $21.24 | $18.58 | $18.99 | $18.60 | 8,914,670 |
| 2021-04-27 | $22.98 | $22.98 | $21.61 | $22.10 | $21.64 | 4,899,920 |
| 2021-04-26 | $23.10 | $23.63 | $22.63 | $23.10 | $22.62 | 6,700,410 |
| 2021-04-23 | $22.70 | $23.38 | $22.50 | $22.60 | $22.13 | 3,593,400 |
| 2021-04-22 | $22.70 | $23.25 | $22.41 | $22.86 | $22.39 | 3,610,220 |
| 2021-04-21 | $22.40 | $22.80 | $22.36 | $22.59 | $22.12 | 1,855,000 |
| 2021-04-20 | $22.92 | $23.06 | $22.50 | $22.53 | $22.06 | 3,191,810 |
| 2021-04-19 | $22.60 | $23.12 | $22.47 | $22.85 | $22.38 | 2,698,600 |
| 2021-04-16 | $22.33 | $22.61 | $22.10 | $22.58 | $22.11 | 2,272,210 |
| 2021-04-15 | $21.96 | $22.48 | $21.83 | $22.34 | $21.88 | 2,290,300 |
| 2021-04-14 | $21.80 | $22.36 | $21.80 | $22.06 | $21.60 | 2,025,900 |
| 2021-04-13 | $21.83 | $22.14 | $21.72 | $21.93 | $21.47 | 2,222,850 |
| 2021-04-12 | $22.64 | $22.64 | $21.88 | $21.94 | $21.48 | 4,498,930 |
| 2021-04-09 | $24.80 | $24.80 | $22.75 | $22.90 | $22.42 | 9,857,330 |
| 2021-04-08 | $25.35 | $25.94 | $25.30 | $25.80 | $25.26 | 2,509,680 |
| 2021-04-07 | $25.74 | $25.99 | $25.11 | $25.65 | $25.12 | 2,711,490 |
| 2021-04-06 | $24.85 | $25.75 | $24.74 | $25.68 | $25.15 | 3,056,240 |
| 2021-04-05 | $24.84 | $24.84 | $24.84 | $24.84 | $24.32 | 0 |
| 2021-04-02 | $24.77 | $24.90 | $24.42 | $24.84 | $24.32 | 1,839,050 |
| 2021-04-01 | $24.62 | $24.81 | $24.33 | $24.72 | $24.21 | 1,825,300 |
| 2021-03-31 | $24.80 | $24.80 | $24.22 | $24.60 | $24.09 | 1,622,820 |
| 2021-03-30 | $24.22 | $24.93 | $24.18 | $24.51 | $24.00 | 2,270,920 |
| 2021-03-29 | $23.95 | $24.55 | $23.95 | $24.37 | $23.86 | 2,174,680 |
| 2021-03-26 | $23.57 | $24.08 | $23.57 | $23.96 | $23.46 | 1,481,500 |
| 2021-03-25 | $23.76 | $24.03 | $23.41 | $23.48 | $22.99 | 1,331,620 |
| 2021-03-24 | $23.73 | $24.17 | $23.73 | $23.94 | $23.44 | 1,368,500 |
| 2021-03-23 | $24.42 | $24.57 | $23.70 | $23.87 | $23.37 | 2,033,540 |
| 2021-03-22 | $24.18 | $24.72 | $23.86 | $24.39 | $23.88 | 2,699,400 |
| 2021-03-19 | $22.95 | $25.00 | $22.81 | $24.19 | $23.69 | 5,407,890 |
| 2021-03-18 | $22.76 | $23.20 | $22.62 | $23.07 | $22.59 | 1,604,400 |
| 2021-03-17 | $22.65 | $22.86 | $22.48 | $22.81 | $22.34 | 1,271,000 |
| 2021-03-16 | $22.44 | $22.67 | $22.30 | $22.55 | $22.08 | 1,078,100 |
| 2021-03-15 | $22.86 | $22.86 | $22.24 | $22.44 | $21.97 | 1,511,900 |
| 2021-03-12 | $23.30 | $23.48 | $22.81 | $22.86 | $22.39 | 1,490,430 |
| 2021-03-11 | $23.15 | $23.42 | $22.81 | $23.37 | $22.88 | 1,309,330 |
| 2021-03-10 | $23.41 | $23.55 | $22.92 | $22.92 | $22.44 | 1,433,300 |
| 2021-03-09 | $24.14 | $24.33 | $22.33 | $23.23 | $22.75 | 3,006,230 |
| 2021-03-08 | $24.71 | $24.95 | $24.15 | $24.21 | $23.71 | 2,168,700 |
| 2021-03-05 | $23.92 | $24.60 | $23.85 | $24.47 | $23.96 | 1,762,700 |
| 2021-03-04 | $24.64 | $24.68 | $24.03 | $24.07 | $23.57 | 1,806,710 |
| 2021-03-03 | $24.58 | $24.73 | $24.26 | $24.68 | $24.17 | 1,435,200 |
| 2021-03-02 | $24.90 | $24.93 | $24.29 | $24.43 | $23.92 | 1,718,900 |
| 2021-03-01 | $24.24 | $24.96 | $24.24 | $24.91 | $24.39 | 1,858,600 |
| 2021-02-26 | $23.91 | $24.49 | $23.78 | $24.40 | $23.89 | 1,355,400 |
| 2021-02-25 | $24.61 | $24.71 | $24.09 | $24.18 | $23.68 | 1,738,600 |
| 2021-02-24 | $24.45 | $25.15 | $24.35 | $24.70 | $24.19 | 3,216,840 |
| 2021-02-23 | $24.53 | $24.88 | $23.91 | $23.98 | $23.48 | 2,412,040 |
| 2021-02-22 | $25.15 | $25.29 | $24.65 | $24.65 | $24.14 | 3,213,340 |
| 2021-02-19 | $24.43 | $25.12 | $24.26 | $25.02 | $24.50 | 2,259,440 |
| 2021-02-18 | $24.01 | $24.48 | $24.00 | $24.47 | $23.96 | 2,476,800 |
| 2021-02-17 | $23.79 | $23.79 | $23.79 | $23.79 | $23.30 | 0 |
| 2021-02-16 | $23.79 | $23.79 | $23.79 | $23.79 | $23.30 | 0 |
| 2021-02-15 | $23.79 | $23.79 | $23.79 | $23.79 | $23.30 | 0 |
| 2021-02-12 | $23.79 | $23.79 | $23.79 | $23.79 | $23.30 | 0 |
| 2021-02-11 | $23.79 | $23.79 | $23.79 | $23.79 | $23.30 | 0 |
| 2021-02-10 | $23.68 | $23.85 | $23.38 | $23.79 | $23.30 | 1,860,900 |
| 2021-02-09 | $22.32 | $23.95 | $22.31 | $23.60 | $23.11 | 3,312,200 |
| 2021-02-08 | $22.28 | $22.75 | $21.64 | $22.48 | $22.01 | 2,403,900 |
| 2021-02-05 | $22.70 | $23.82 | $22.25 | $22.28 | $21.82 | 3,032,840 |
| 2021-02-04 | $23.98 | $23.98 | $22.16 | $22.91 | $22.43 | 4,184,200 |
| 2021-02-03 | $24.99 | $25.38 | $24.01 | $24.16 | $23.66 | 3,683,200 |
| 2021-02-02 | $26.09 | $26.30 | $24.98 | $25.16 | $24.64 | 3,348,100 |
| 2021-02-01 | $25.56 | $26.38 | $25.55 | $25.97 | $25.43 | 2,431,640 |
| 2021-01-29 | $26.28 | $26.68 | $25.20 | $25.52 | $24.99 | 2,439,740 |
| 2021-01-28 | $27.11 | $27.53 | $26.04 | $26.12 | $25.58 | 3,854,100 |
| 2021-01-27 | $27.88 | $27.88 | $26.97 | $27.55 | $26.98 | 2,966,350 |
| 2021-01-26 | $28.98 | $28.98 | $27.52 | $27.80 | $27.22 | 4,272,970 |
| 2021-01-25 | $29.45 | $30.20 | $29.45 | $29.45 | $28.84 | 6,266,930 |
| 2021-01-22 | $28.84 | $29.80 | $28.21 | $29.78 | $29.16 | 6,093,340 |
| 2021-01-21 | $29.50 | $29.89 | $28.59 | $29.08 | $28.48 | 6,938,460 |
| 2021-01-20 | $28.56 | $29.47 | $28.00 | $29.20 | $28.59 | 10,846,800 |
| 2021-01-19 | $26.75 | $28.16 | $26.22 | $27.63 | $27.06 | 5,425,600 |
| 2021-01-18 | $26.40 | $26.75 | $26.11 | $26.56 | $26.01 | 2,482,450 |
| 2021-01-15 | $26.01 | $26.72 | $26.01 | $26.47 | $25.92 | 2,613,200 |
| 2021-01-14 | $25.11 | $26.66 | $25.11 | $26.26 | $25.71 | 3,297,830 |
| 2021-01-13 | $26.33 | $26.38 | $25.37 | $25.45 | $24.92 | 2,893,950 |
| 2021-01-12 | $26.37 | $26.78 | $26.15 | $26.45 | $25.90 | 3,006,100 |
| 2021-01-11 | $26.09 | $27.11 | $25.90 | $26.66 | $26.11 | 3,998,250 |
| 2021-01-08 | $25.31 | $26.20 | $24.70 | $25.98 | $25.44 | 2,692,200 |
| 2021-01-07 | $26.80 | $26.80 | $25.38 | $25.55 | $25.02 | 3,439,900 |
| 2021-01-06 | $26.11 | $27.25 | $26.01 | $26.95 | $26.39 | 3,712,100 |
| 2021-01-05 | $26.37 | $26.37 | $25.75 | $26.25 | $25.71 | 2,210,210 |
| 2021-01-04 | $26.02 | $26.37 | $25.55 | $26.37 | $25.82 | 2,870,320 |
| 2021-01-01 | $25.98 | $25.98 | $25.98 | $25.98 | $25.44 | 0 |
| 2020-12-31 | $25.09 | $26.60 | $25.09 | $25.98 | $25.44 | 2,886,500 |
| 2020-12-30 | $25.61 | $25.61 | $25.14 | $25.19 | $24.67 | 2,495,800 |
| 2020-12-29 | $26.30 | $26.30 | $25.52 | $25.62 | $25.09 | 2,646,900 |
| 2020-12-28 | $26.77 | $27.06 | $26.12 | $26.39 | $25.84 | 2,690,740 |
| 2020-12-25 | $26.85 | $27.46 | $26.77 | $26.95 | $26.39 | 2,232,540 |
| 2020-12-24 | $28.90 | $29.05 | $27.10 | $27.12 | $26.56 | 4,373,780 |
| 2020-12-23 | $29.60 | $29.81 | $28.88 | $29.04 | $28.44 | 4,409,000 |
| 2020-12-22 | $28.85 | $31.08 | $28.76 | $29.97 | $29.35 | 7,912,470 |
| 2020-12-21 | $28.84 | $29.21 | $28.62 | $28.97 | $28.37 | 2,409,300 |
| 2020-12-18 | $29.50 | $29.65 | $28.61 | $28.84 | $28.24 | 3,370,380 |
| 2020-12-17 | $28.00 | $29.66 | $27.83 | $29.49 | $28.88 | 4,515,320 |
| 2020-12-16 | $28.28 | $28.46 | $27.80 | $28.00 | $27.42 | 1,347,700 |
| 2020-12-15 | $27.83 | $28.45 | $27.72 | $28.27 | $27.68 | 2,052,500 |
| 2020-12-14 | $26.80 | $28.08 | $26.45 | $27.83 | $27.25 | 2,650,270 |
| 2020-12-11 | $28.30 | $28.30 | $26.23 | $26.84 | $26.28 | 3,185,100 |
| 2020-12-10 | $28.18 | $28.48 | $28.00 | $28.15 | $27.57 | 1,494,580 |
| 2020-12-09 | $28.58 | $28.89 | $28.11 | $28.18 | $27.59 | 1,937,190 |
| 2020-12-08 | $28.83 | $29.17 | $28.50 | $28.55 | $27.96 | 1,464,490 |
| 2020-12-07 | $29.15 | $29.65 | $28.61 | $28.90 | $28.30 | 2,294,940 |
| 2020-12-04 | $29.07 | $29.18 | $28.71 | $29.11 | $28.51 | 1,783,580 |
| 2020-12-03 | $28.53 | $29.29 | $28.35 | $29.03 | $28.43 | 3,140,200 |
| 2020-12-02 | $28.41 | $28.70 | $28.24 | $28.53 | $27.94 | 1,490,300 |
| 2020-12-01 | $28.19 | $29.04 | $27.97 | $28.44 | $27.85 | 2,822,600 |
| 2020-11-30 | $27.82 | $28.26 | $27.27 | $28.02 | $27.44 | 2,170,750 |
| 2020-11-27 | $28.03 | $28.46 | $27.62 | $27.82 | $27.24 | 1,654,650 |
| 2020-11-26 | $28.66 | $28.84 | $27.92 | $28.02 | $27.44 | 1,822,750 |
| 2020-11-25 | $29.19 | $29.26 | $28.52 | $28.66 | $28.07 | 2,039,100 |
| 2020-11-24 | $29.46 | $29.74 | $29.13 | $29.19 | $28.58 | 1,959,520 |
| 2020-11-23 | $29.47 | $30.47 | $29.10 | $29.61 | $29.00 | 3,931,400 |
| 2020-11-20 | $28.89 | $29.44 | $28.78 | $29.29 | $28.68 | 2,140,900 |
| 2020-11-19 | $28.69 | $28.92 | $28.16 | $28.84 | $28.24 | 1,905,700 |
| 2020-11-18 | $28.69 | $29.20 | $28.23 | $28.75 | $28.15 | 2,453,090 |
| 2020-11-17 | $29.02 | $29.18 | $27.90 | $28.41 | $27.82 | 3,016,260 |
| 2020-11-16 | $29.38 | $29.49 | $29.00 | $29.20 | $28.59 | 1,762,100 |
| 2020-11-13 | $29.68 | $29.93 | $29.02 | $29.19 | $28.58 | 2,669,930 |
| 2020-11-12 | $29.78 | $30.25 | $29.52 | $29.69 | $29.07 | 2,028,890 |
| 2020-11-11 | $29.67 | $30.09 | $29.65 | $29.78 | $29.16 | 2,018,500 |
| 2020-11-10 | $30.58 | $30.97 | $29.96 | $30.12 | $29.49 | 3,477,570 |
| 2020-11-09 | $29.48 | $31.18 | $29.21 | $30.81 | $30.17 | 4,918,850 |
| 2020-11-06 | $30.50 | $30.70 | $29.18 | $29.57 | $28.96 | 3,681,120 |
| 2020-11-05 | $30.04 | $30.69 | $29.96 | $30.30 | $29.67 | 2,974,200 |
| 2020-11-04 | $30.62 | $30.80 | $29.53 | $30.03 | $29.41 | 3,358,000 |
| 2020-11-03 | $30.43 | $30.79 | $30.03 | $30.62 | $29.98 | 2,530,360 |
| 2020-11-02 | $31.40 | $31.99 | $30.02 | $30.38 | $29.75 | 4,298,950 |
| 2020-10-30 | $34.08 | $34.20 | $31.40 | $31.40 | $30.75 | 6,881,690 |
| 2020-10-29 | $34.01 | $34.90 | $33.49 | $34.32 | $33.61 | 6,169,740 |
| 2020-10-28 | $35.38 | $35.38 | $34.40 | $35.16 | $34.43 | 1,991,200 |
| 2020-10-27 | $34.68 | $35.16 | $34.31 | $35.10 | $34.37 | 1,905,200 |
| 2020-10-26 | $34.34 | $35.28 | $34.00 | $34.82 | $34.10 | 1,698,600 |
| 2020-10-23 | $35.01 | $35.35 | $34.11 | $34.28 | $33.57 | 2,796,710 |
| 2020-10-22 | $35.50 | $35.54 | $34.80 | $34.90 | $34.18 | 2,432,700 |
| 2020-10-21 | $36.05 | $36.67 | $35.47 | $35.64 | $34.90 | 2,487,800 |
| 2020-10-20 | $35.51 | $36.12 | $35.34 | $36.07 | $35.32 | 2,099,500 |
| 2020-10-19 | $37.60 | $37.61 | $35.70 | $35.74 | $35.00 | 5,125,700 |
| 2020-10-16 | $35.98 | $38.15 | $35.38 | $37.62 | $36.84 | 6,506,800 |
| 2020-10-15 | $37.35 | $37.45 | $35.63 | $35.96 | $35.21 | 3,623,500 |
| 2020-10-14 | $37.00 | $37.66 | $36.31 | $36.83 | $36.07 | 4,934,270 |
| 2020-10-13 | $37.30 | $38.88 | $37.10 | $38.00 | $37.21 | 5,834,610 |
| 2020-10-12 | $36.61 | $37.56 | $36.60 | $37.37 | $36.59 | 4,818,790 |
| 2020-10-09 | $35.61 | $36.58 | $35.57 | $36.24 | $35.49 | 3,603,250 |
| 2020-10-08 | $34.88 | $34.88 | $34.88 | $34.88 | $34.16 | 0 |
| 2020-10-07 | $34.88 | $34.88 | $34.88 | $34.88 | $34.16 | 0 |
| 2020-10-06 | $34.88 | $34.88 | $34.88 | $34.88 | $34.16 | 0 |
| 2020-10-05 | $34.88 | $34.88 | $34.88 | $34.88 | $34.16 | 0 |
| 2020-10-02 | $34.88 | $34.88 | $34.88 | $34.88 | $34.16 | 0 |
| 2020-10-01 | $34.88 | $34.88 | $34.88 | $34.88 | $34.16 | 0 |
| 2020-09-30 | $35.01 | $35.66 | $34.70 | $34.88 | $34.16 | 2,666,810 |
| 2020-09-29 | $35.39 | $35.69 | $34.90 | $34.90 | $34.18 | 2,836,910 |
| 2020-09-28 | $35.78 | $36.18 | $35.00 | $35.14 | $34.41 | 3,509,560 |
| 2020-09-25 | $36.06 | $37.15 | $35.70 | $35.79 | $35.05 | 4,856,060 |
| 2020-09-24 | $38.03 | $38.03 | $35.60 | $35.75 | $35.01 | 6,153,300 |
| 2020-09-23 | $37.81 | $39.35 | $37.53 | $37.90 | $37.11 | 7,767,930 |
| 2020-09-22 | $37.58 | $40.32 | $37.50 | $38.10 | $37.31 | 10,306,190 |
| 2020-09-21 | $37.50 | $38.15 | $36.87 | $36.90 | $36.13 | 4,620,100 |
| 2020-09-18 | $35.33 | $38.27 | $34.82 | $37.43 | $36.65 | 7,144,820 |
| 2020-09-17 | $35.16 | $35.98 | $34.70 | $35.43 | $34.69 | 2,659,100 |
| 2020-09-16 | $36.50 | $37.00 | $35.02 | $35.42 | $34.68 | 3,712,540 |
| 2020-09-15 | $36.64 | $37.27 | $35.91 | $36.33 | $35.58 | 3,871,160 |
| 2020-09-14 | $36.77 | $38.05 | $36.14 | $36.93 | $36.16 | 5,519,300 |
| 2020-09-11 | $37.02 | $39.12 | $36.02 | $36.74 | $35.98 | 7,952,290 |
| 2020-09-10 | $34.78 | $39.68 | $34.62 | $37.72 | $36.94 | 10,571,520 |
| 2020-09-09 | $36.77 | $37.36 | $34.05 | $34.17 | $33.46 | 5,150,400 |
| 2020-09-08 | $37.50 | $37.75 | $36.66 | $37.22 | $36.45 | 2,676,150 |
| 2020-09-07 | $39.06 | $39.50 | $37.00 | $37.17 | $36.40 | 5,013,720 |
| 2020-09-04 | $38.61 | $39.75 | $38.61 | $39.34 | $38.52 | 3,879,370 |
| 2020-09-03 | $41.50 | $41.78 | $40.02 | $40.45 | $39.61 | 6,168,230 |
| 2020-09-02 | $40.00 | $41.91 | $39.56 | $41.76 | $40.89 | 9,808,610 |
| 2020-09-01 | $39.19 | $39.55 | $38.66 | $38.95 | $38.14 | 3,409,340 |
| 2020-08-31 | $39.19 | $39.96 | $39.06 | $39.19 | $38.38 | 5,000,860 |
| 2020-08-28 | $38.00 | $39.52 | $37.85 | $39.24 | $38.43 | 5,692,540 |
| 2020-08-27 | $37.31 | $39.45 | $36.52 | $38.36 | $37.56 | 5,976,630 |
| 2020-08-26 | $39.60 | $39.80 | $37.15 | $37.31 | $36.54 | 5,234,400 |
| 2020-08-25 | $40.00 | $40.27 | $38.85 | $39.43 | $38.61 | 6,155,340 |
| 2020-08-24 | $37.59 | $40.18 | $37.30 | $39.85 | $39.02 | 8,209,770 |
| 2020-08-21 | $37.30 | $37.74 | $36.87 | $37.20 | $36.43 | 3,398,070 |
| 2020-08-20 | $36.60 | $37.38 | $35.65 | $37.10 | $36.33 | 4,739,840 |
| 2020-08-19 | $38.70 | $38.77 | $36.60 | $36.60 | $35.84 | 7,626,970 |
| 2020-08-18 | $40.00 | $41.23 | $38.56 | $38.65 | $37.85 | 9,615,620 |
| 2020-08-17 | $42.98 | $43.85 | $38.59 | $40.21 | $39.38 | 15,173,570 |
| 2020-08-14 | $40.55 | $42.80 | $40.09 | $42.15 | $41.27 | 7,098,280 |
| 2020-08-13 | $41.42 | $41.42 | $39.88 | $40.09 | $39.26 | 3,628,190 |
| 2020-08-12 | $42.74 | $43.14 | $38.86 | $41.23 | $40.37 | 7,448,670 |
| 2020-08-11 | $42.00 | $44.97 | $42.00 | $43.18 | $42.28 | 6,459,250 |
| 2020-08-10 | $41.93 | $42.76 | $41.39 | $41.86 | $40.99 | 4,740,450 |
| 2020-08-07 | $43.90 | $45.20 | $40.80 | $42.15 | $41.27 | 7,974,000 |
| 2020-08-06 | $45.15 | $47.50 | $43.82 | $44.20 | $43.28 | 10,476,950 |
| 2020-08-05 | $40.88 | $45.85 | $40.06 | $45.50 | $44.56 | 11,972,100 |
| 2020-08-04 | $40.00 | $43.35 | $39.80 | $41.68 | $40.81 | 9,984,830 |
| 2020-08-03 | $39.70 | $40.22 | $38.91 | $40.22 | $39.39 | 7,924,900 |
| 2020-07-31 | $38.81 | $39.90 | $38.21 | $39.51 | $38.69 | 7,251,990 |
| 2020-07-30 | $37.88 | $39.89 | $37.73 | $38.59 | $37.79 | 8,938,700 |
| 2020-07-29 | $37.14 | $38.41 | $36.60 | $38.13 | $37.34 | 5,490,380 |
| 2020-07-28 | $37.82 | $38.18 | $36.33 | $37.28 | $36.51 | 6,073,630 |
| 2020-07-27 | $36.97 | $39.49 | $36.11 | $37.80 | $37.02 | 7,871,500 |
| 2020-07-24 | $38.45 | $40.74 | $36.05 | $36.48 | $35.72 | 9,554,070 |
| 2020-07-23 | $38.16 | $39.08 | $36.31 | $38.45 | $37.65 | 6,211,740 |
| 2020-07-22 | $38.50 | $39.10 | $37.80 | $38.60 | $37.80 | 5,956,670 |
| 2020-07-21 | $37.96 | $39.00 | $37.21 | $38.48 | $37.68 | 7,250,930 |
| 2020-07-20 | $38.77 | $38.87 | $36.16 | $38.15 | $37.36 | 7,516,080 |
| 2020-07-17 | $38.10 | $38.65 | $36.00 | $37.50 | $36.72 | 6,542,460 |
| 2020-07-16 | $39.60 | $40.87 | $37.50 | $37.50 | $36.72 | 9,294,210 |
| 2020-07-15 | $41.88 | $43.35 | $39.50 | $39.50 | $38.68 | 14,553,970 |
| 2020-07-14 | $46.50 | $46.88 | $43.52 | $43.52 | $42.62 | 14,509,630 |
| 2020-07-13 | $48.00 | $49.66 | $44.28 | $48.35 | $47.35 | 18,960,160 |
| 2020-07-10 | $43.00 | $47.08 | $43.00 | $47.08 | $46.10 | 18,536,340 |
| 2020-07-09 | $42.31 | $45.95 | $41.31 | $42.80 | $41.91 | 17,573,080 |
| 2020-07-08 | $41.94 | $43.80 | $40.51 | $43.80 | $42.89 | 14,689,690 |
| 2020-07-07 | $40.00 | $41.58 | $35.98 | $39.91 | $39.08 | 16,351,690 |
| 2020-07-06 | $35.75 | $37.97 | $35.75 | $37.97 | $37.18 | 8,837,120 |
| 2020-07-03 | $33.92 | $36.18 | $33.61 | $34.52 | $33.80 | 14,182,090 |
| 2020-07-02 | $34.34 | $36.00 | $33.29 | $34.71 | $33.99 | 13,355,710 |
| 2020-07-01 | $34.31 | $34.98 | $32.94 | $33.72 | $33.02 | 12,215,130 |
| 2020-06-30 | $35.00 | $35.18 | $33.18 | $35.08 | $34.35 | 14,677,950 |
| 2020-06-29 | $31.69 | $34.63 | $31.69 | $34.63 | $33.91 | 12,992,100 |
| 2020-06-26 | $31.48 | $31.48 | $31.48 | $31.48 | $30.83 | 0 |
| 2020-06-25 | $31.48 | $31.48 | $31.48 | $31.48 | $30.83 | 0 |
| 2020-06-24 | $32.32 | $32.85 | $31.37 | $31.48 | $30.83 | 9,563,100 |
| 2020-06-23 | $33.77 | $33.80 | $31.81 | $32.24 | $31.57 | 12,934,880 |
| 2020-06-22 | $32.99 | $34.78 | $32.87 | $33.97 | $33.26 | 13,121,050 |
| 2020-06-19 | $33.04 | $34.96 | $32.35 | $33.45 | $32.76 | 19,035,370 |
| 2020-06-18 | $40.32 | $40.33 | $33.04 | $33.34 | $32.65 | 32,618,220 |
| 2020-06-17 | $36.59 | $36.71 | $36.13 | $36.71 | $35.95 | 3,574,880 |
| 2020-06-16 | $31.51 | $33.37 | $31.01 | $33.37 | $32.68 | 12,654,580 |
| 2020-06-15 | $30.28 | $30.34 | $28.39 | $30.34 | $29.71 | 13,707,340 |
| 2020-06-12 | $25.51 | $27.58 | $24.48 | $27.58 | $27.01 | 19,950,300 |
| 2020-06-11 | $22.66 | $25.07 | $22.56 | $25.07 | $24.55 | 13,624,390 |
| 2020-06-10 | $21.90 | $23.30 | $21.90 | $22.79 | $22.32 | 9,876,570 |
| 2020-06-09 | $20.69 | $21.47 | $20.62 | $21.41 | $20.97 | 4,303,200 |
| 2020-06-08 | $20.60 | $20.79 | $20.39 | $20.61 | $20.18 | 2,540,700 |
| 2020-06-05 | $20.78 | $20.78 | $20.51 | $20.60 | $20.17 | 2,118,900 |
| 2020-06-04 | $20.42 | $20.66 | $20.26 | $20.55 | $20.12 | 2,656,730 |
| 2020-06-03 | $20.23 | $20.77 | $20.23 | $20.35 | $19.93 | 3,236,800 |
| 2020-06-02 | $20.07 | $20.30 | $19.91 | $20.23 | $19.81 | 2,710,400 |
| 2020-06-01 | $20.00 | $20.85 | $19.99 | $20.36 | $19.74 | 3,449,010 |
| 2020-05-29 | $19.46 | $20.10 | $19.43 | $19.79 | $19.19 | 2,924,100 |
| 2020-05-28 | $20.00 | $20.10 | $19.25 | $19.62 | $19.02 | 3,009,300 |
| 2020-05-27 | $20.55 | $20.79 | $19.76 | $19.98 | $19.37 | 4,593,800 |
| 2020-05-26 | $19.59 | $20.99 | $19.44 | $20.35 | $19.73 | 7,122,800 |
| 2020-05-25 | $19.98 | $20.00 | $19.13 | $19.20 | $18.62 | 4,003,700 |
| 2020-05-22 | $21.60 | $21.78 | $19.79 | $19.83 | $19.23 | 8,742,700 |
| 2020-05-21 | $21.90 | $22.44 | $21.51 | $21.93 | $21.26 | 5,709,240 |
| 2020-05-20 | $22.07 | $22.09 | $21.51 | $21.75 | $21.09 | 3,329,620 |
| 2020-05-19 | $22.11 | $22.12 | $21.70 | $22.10 | $21.43 | 2,924,700 |
| 2020-05-18 | $21.88 | $22.28 | $21.60 | $21.89 | $21.23 | 2,927,900 |
| 2020-05-15 | $21.86 | $22.21 | $21.40 | $21.80 | $21.14 | 3,299,670 |
| 2020-05-14 | $22.64 | $22.64 | $21.71 | $21.81 | $21.15 | 4,567,800 |
| 2020-05-13 | $22.88 | $22.97 | $22.41 | $22.76 | $22.07 | 4,252,400 |
| 2020-05-12 | $22.15 | $23.50 | $22.02 | $22.96 | $22.26 | 7,300,650 |
| 2020-05-11 | $22.00 | $22.31 | $21.86 | $22.17 | $21.50 | 4,330,810 |
| 2020-05-08 | $22.25 | $22.30 | $21.83 | $21.95 | $21.28 | 4,892,700 |
| 2020-05-07 | $22.05 | $22.30 | $21.67 | $22.11 | $21.44 | 4,847,640 |
| 2020-05-06 | $21.70 | $22.05 | $21.13 | $21.94 | $21.27 | 4,045,000 |
| 2020-05-05 | $21.36 | $21.36 | $21.36 | $21.36 | $20.71 | 0 |
| 2020-05-04 | $21.36 | $21.36 | $21.36 | $21.36 | $20.71 | 0 |
| 2020-05-01 | $21.36 | $21.36 | $21.36 | $21.36 | $20.71 | 0 |
| 2020-04-30 | $22.14 | $22.16 | $21.32 | $21.36 | $20.71 | 5,971,600 |
| 2020-04-29 | $22.72 | $22.90 | $21.74 | $21.94 | $21.27 | 4,469,190 |
| 2020-04-28 | $22.75 | $23.30 | $21.00 | $22.70 | $22.01 | 6,044,410 |
| 2020-04-27 | $22.05 | $23.57 | $22.05 | $23.02 | $22.32 | 7,144,750 |
| 2020-04-24 | $23.80 | $23.89 | $22.21 | $22.50 | $21.82 | 6,697,250 |
| 2020-04-23 | $23.61 | $24.38 | $23.30 | $23.68 | $22.96 | 6,458,020 |
| 2020-04-22 | $23.43 | $23.66 | $22.90 | $23.59 | $22.87 | 5,195,700 |
| 2020-04-21 | $23.65 | $23.65 | $22.91 | $23.43 | $22.72 | 6,498,620 |
| 2020-04-20 | $23.11 | $23.83 | $23.06 | $23.72 | $23.00 | 6,071,510 |
| 2020-04-17 | $24.80 | $24.91 | $23.02 | $23.05 | $22.35 | 13,125,790 |
| 2020-04-16 | $24.51 | $25.67 | $23.70 | $25.19 | $24.43 | 11,637,890 |
| 2020-04-15 | $23.81 | $24.78 | $23.60 | $24.20 | $23.47 | 10,993,650 |
| 2020-04-14 | $24.40 | $25.19 | $24.26 | $24.59 | $23.84 | 10,997,060 |
| 2020-04-13 | $25.60 | $26.50 | $24.87 | $25.31 | $24.54 | 11,583,740 |
| 2020-04-10 | $25.50 | $26.34 | $24.50 | $24.69 | $23.94 | 17,971,700 |
| 2020-04-09 | $22.11 | $24.56 | $22.11 | $24.56 | $23.81 | 13,039,190 |
| 2020-04-08 | $23.08 | $23.28 | $22.17 | $22.33 | $21.65 | 9,605,420 |
| 2020-04-07 | $22.21 | $22.87 | $21.61 | $22.46 | $21.78 | 9,620,500 |
| 2020-04-06 | $22.25 | $22.25 | $22.25 | $22.25 | $21.57 | 0 |
| 2020-04-03 | $21.46 | $22.76 | $21.34 | $22.25 | $21.57 | 9,432,500 |
| 2020-04-02 | $21.98 | $22.00 | $20.39 | $21.49 | $20.84 | 9,420,280 |
| 2020-04-01 | $21.50 | $22.58 | $20.83 | $22.05 | $21.38 | 10,682,050 |
| 2020-03-31 | $22.70 | $22.99 | $21.35 | $21.58 | $20.93 | 9,580,900 |
| 2020-03-30 | $22.71 | $24.68 | $22.00 | $22.35 | $21.67 | 17,428,320 |
| 2020-03-27 | $23.30 | $24.17 | $21.00 | $22.48 | $21.80 | 21,581,430 |
| 2020-03-26 | $20.57 | $22.54 | $20.57 | $22.54 | $21.86 | 15,620,070 |
| 2020-03-25 | $19.38 | $20.71 | $18.80 | $20.49 | $19.87 | 11,778,210 |
| 2020-03-24 | $20.52 | $20.69 | $18.25 | $19.11 | $18.53 | 12,917,920 |
| 2020-03-23 | $20.60 | $21.37 | $19.80 | $20.25 | $19.64 | 16,500,160 |
| 2020-03-20 | $19.00 | $20.52 | $18.80 | $20.52 | $19.90 | 12,532,380 |
| 2020-03-19 | $19.72 | $19.99 | $18.31 | $18.65 | $18.08 | 12,660,870 |
| 2020-03-18 | $20.50 | $21.90 | $19.81 | $20.19 | $19.58 | 16,485,520 |
| 2020-03-17 | $22.00 | $23.15 | $21.31 | $21.48 | $20.83 | 21,556,290 |
| 2020-03-16 | $21.02 | $23.86 | $21.02 | $23.68 | $22.96 | 30,482,330 |
| 2020-03-13 | $21.02 | $23.34 | $20.65 | $21.69 | $21.03 | 31,641,450 |
| 2020-03-12 | $21.77 | $21.77 | $20.54 | $21.77 | $21.11 | 31,838,730 |
| 2020-03-11 | $17.86 | $19.79 | $17.78 | $19.79 | $19.19 | 8,853,860 |
| 2020-03-10 | $17.68 | $18.21 | $17.35 | $17.99 | $17.44 | 9,314,190 |
| 2020-03-09 | $18.70 | $19.84 | $18.62 | $19.22 | $18.64 | 8,055,530 |
| 2020-03-06 | $19.28 | $19.87 | $19.03 | $19.05 | $18.47 | 6,520,520 |
| 2020-03-05 | $19.00 | $19.44 | $18.76 | $19.26 | $18.68 | 8,199,540 |
| 2020-03-04 | $18.46 | $19.23 | $18.33 | $19.10 | $18.52 | 7,114,190 |
| 2020-03-03 | $19.00 | $19.12 | $18.39 | $18.55 | $17.99 | 7,147,920 |
| 2020-03-02 | $17.60 | $18.20 | $17.40 | $17.99 | $17.44 | 4,911,630 |
| 2020-02-28 | $18.15 | $18.53 | $17.55 | $17.66 | $17.12 | 5,674,010 |
| 2020-02-27 | $18.13 | $18.38 | $17.72 | $17.88 | $17.34 | 3,820,390 |
| 2020-02-26 | $18.69 | $19.10 | $18.21 | $18.21 | $17.66 | 6,578,680 |
| 2020-02-25 | $18.40 | $19.45 | $18.21 | $19.17 | $18.59 | 9,578,440 |
| 2020-02-24 | $18.50 | $19.25 | $18.25 | $18.84 | $18.27 | 8,839,980 |
| 2020-02-21 | $17.60 | $18.77 | $17.46 | $18.23 | $17.68 | 8,923,960 |
| 2020-02-20 | $17.36 | $17.77 | $17.31 | $17.64 | $17.10 | 4,452,550 |
| 2020-02-19 | $17.81 | $18.07 | $17.44 | $17.52 | $16.99 | 5,672,640 |
| 2020-02-18 | $17.81 | $18.12 | $17.66 | $17.92 | $17.38 | 5,788,780 |
| 2020-02-17 | $17.42 | $18.05 | $17.24 | $17.86 | $17.32 | 7,224,470 |
| 2020-02-14 | $18.13 | $18.56 | $17.73 | $17.80 | $17.26 | 8,788,510 |
| 2020-02-13 | $18.22 | $18.22 | $17.41 | $17.41 | $16.88 | 6,722,310 |
| 2020-02-12 | $18.17 | $18.40 | $17.92 | $18.25 | $17.70 | 6,559,600 |
| 2020-02-11 | $18.28 | $18.32 | $17.51 | $18.06 | $17.51 | 7,792,850 |
| 2020-02-10 | $18.51 | $18.96 | $18.05 | $18.25 | $17.70 | 11,082,130 |
| 2020-02-07 | $18.88 | $19.62 | $17.84 | $18.37 | $17.81 | 15,654,380 |
| 2020-02-06 | $18.99 | $19.77 | $18.77 | $19.36 | $18.77 | 21,424,960 |
| 2020-02-05 | $17.00 | $17.97 | $16.83 | $17.97 | $17.42 | 8,588,670 |
| 2020-02-04 | $15.10 | $16.34 | $14.88 | $16.34 | $15.84 | 6,093,580 |
| 2020-02-03 | $16.00 | $16.44 | $14.85 | $14.85 | $14.40 | 7,649,690 |
| 2020-01-31 | $16.50 | $16.50 | $16.50 | $16.50 | $16.00 | 0 |
| 2020-01-30 | $16.50 | $16.50 | $16.50 | $16.50 | $16.00 | 0 |
| 2020-01-29 | $16.50 | $16.50 | $16.50 | $16.50 | $16.00 | 0 |
| 2020-01-28 | $16.50 | $16.50 | $16.50 | $16.50 | $16.00 | 0 |
| 2020-01-27 | $16.50 | $16.50 | $16.50 | $16.50 | $16.00 | 0 |
| 2020-01-24 | $16.50 | $16.50 | $16.50 | $16.50 | $16.00 | 0 |
| 2020-01-23 | $17.00 | $17.60 | $16.00 | $16.50 | $16.00 | 8,955,650 |
| 2020-01-22 | $16.58 | $16.98 | $15.62 | $16.65 | $16.14 | 7,618,220 |
| 2020-01-21 | $15.96 | $16.74 | $15.80 | $16.34 | $15.84 | 7,263,390 |
| 2020-01-20 | $16.50 | $16.65 | $15.60 | $15.81 | $15.33 | 4,030,440 |
| 2020-01-17 | $15.90 | $16.21 | $15.69 | $16.11 | $15.62 | 3,638,160 |
| 2020-01-16 | $15.71 | $15.97 | $15.56 | $15.89 | $15.41 | 2,393,470 |
| 2020-01-15 | $15.91 | $15.99 | $15.70 | $15.80 | $15.32 | 2,050,480 |
| 2020-01-14 | $15.77 | $16.05 | $15.65 | $15.94 | $15.46 | 2,918,140 |
| 2020-01-13 | $15.80 | $15.84 | $15.52 | $15.80 | $15.32 | 2,126,330 |
| 2020-01-10 | $15.80 | $16.10 | $15.67 | $15.78 | $15.30 | 2,341,900 |
| 2020-01-09 | $15.67 | $15.96 | $15.58 | $15.89 | $15.41 | 3,347,280 |
| 2020-01-08 | $15.89 | $15.89 | $15.43 | $15.44 | $14.97 | 3,366,360 |
| 2020-01-07 | $15.33 | $15.98 | $15.33 | $15.96 | $15.48 | 4,414,780 |
| 2020-01-06 | $15.34 | $15.51 | $15.11 | $15.32 | $14.86 | 2,432,060 |
| 2020-01-03 | $15.59 | $15.69 | $15.32 | $15.35 | $14.88 | 2,690,190 |
| 2020-01-02 | $15.38 | $15.79 | $15.38 | $15.59 | $15.12 | 2,798,550 |
| 2020-01-01 | $15.48 | $15.48 | $15.48 | $15.48 | $15.01 | 0 |
| 2019-12-31 | $15.24 | $15.55 | $15.20 | $15.48 | $15.01 | 2,095,380 |
| 2019-12-30 | $15.09 | $15.37 | $14.80 | $15.35 | $14.88 | 2,401,580 |
| 2019-12-27 | $15.85 | $15.97 | $15.21 | $15.26 | $14.80 | 5,147,790 |
| 2019-12-26 | $15.92 | $16.11 | $15.65 | $15.85 | $15.37 | 5,033,020 |
| 2019-12-25 | $16.66 | $16.82 | $16.15 | $16.22 | $15.73 | 11,493,000 |
| 2019-12-24 | $15.59 | $16.75 | $15.59 | $16.70 | $16.19 | 9,929,260 |
| 2019-12-23 | $15.60 | $15.75 | $15.15 | $15.70 | $15.22 | 4,734,510 |
| 2019-12-20 | $15.57 | $16.09 | $15.50 | $15.56 | $15.09 | 6,654,130 |
| 2019-12-19 | $15.01 | $15.70 | $14.90 | $15.69 | $15.21 | 4,242,630 |
| 2019-12-18 | $15.10 | $15.15 | $14.88 | $14.99 | $14.54 | 2,809,100 |
| 2019-12-17 | $15.48 | $15.48 | $15.06 | $15.08 | $14.62 | 4,105,410 |
| 2019-12-16 | $14.75 | $15.20 | $14.75 | $15.05 | $14.59 | 2,551,500 |
| 2019-12-13 | $14.69 | $14.91 | $14.65 | $14.75 | $14.30 | 2,372,980 |
| 2019-12-12 | $14.66 | $14.83 | $14.56 | $14.68 | $14.23 | 2,395,510 |
| 2019-12-11 | $14.32 | $14.79 | $14.25 | $14.74 | $14.29 | 3,550,140 |
| 2019-12-10 | $13.99 | $14.59 | $13.87 | $14.44 | $14.00 | 4,102,970 |
| 2019-12-09 | $13.96 | $14.10 | $13.90 | $14.02 | $13.59 | 1,472,600 |
| 2019-12-06 | $14.02 | $14.16 | $13.88 | $13.96 | $13.54 | 1,440,100 |
| 2019-12-05 | $13.94 | $14.11 | $13.89 | $14.10 | $13.67 | 1,989,120 |
| 2019-12-04 | $13.61 | $14.05 | $13.61 | $13.94 | $13.52 | 1,745,940 |
| 2019-12-03 | $13.66 | $13.87 | $13.49 | $13.81 | $13.39 | 1,821,980 |
| 2019-12-02 | $14.03 | $14.08 | $13.58 | $13.63 | $13.22 | 2,797,400 |
| 2019-11-29 | $13.80 | $14.06 | $13.70 | $14.03 | $13.60 | 1,884,060 |
| 2019-11-28 | $14.12 | $14.18 | $13.77 | $13.80 | $13.38 | 1,768,720 |
| 2019-11-27 | $13.95 | $14.15 | $13.77 | $13.95 | $13.53 | 1,544,200 |
| 2019-11-26 | $14.10 | $14.31 | $13.89 | $13.99 | $13.57 | 1,952,000 |
| 2019-11-25 | $14.53 | $14.54 | $14.00 | $14.04 | $13.61 | 3,269,100 |
| 2019-11-22 | $15.07 | $15.29 | $14.20 | $14.49 | $14.05 | 4,499,370 |
| 2019-11-21 | $15.10 | $15.32 | $15.01 | $15.10 | $14.64 | 2,338,360 |
| 2019-11-20 | $15.58 | $15.72 | $15.13 | $15.16 | $14.70 | 3,627,690 |
| 2019-11-19 | $15.43 | $15.69 | $15.21 | $15.62 | $15.15 | 4,161,560 |
| 2019-11-18 | $15.08 | $15.79 | $15.06 | $15.52 | $15.05 | 4,480,560 |
| 2019-11-15 | $15.40 | $15.47 | $15.04 | $15.18 | $14.72 | 4,427,060 |
| 2019-11-14 | $14.70 | $15.59 | $14.69 | $15.31 | $14.85 | 5,745,480 |
| 2019-11-13 | $14.75 | $14.89 | $14.45 | $14.60 | $14.16 | 2,643,900 |
| 2019-11-12 | $14.66 | $14.92 | $14.41 | $14.88 | $14.43 | 3,066,110 |
| 2019-11-11 | $14.44 | $14.68 | $14.22 | $14.49 | $14.05 | 2,856,740 |
| 2019-11-08 | $14.91 | $15.18 | $14.63 | $14.68 | $14.23 | 4,813,270 |
| 2019-11-07 | $14.47 | $14.97 | $14.31 | $14.97 | $14.52 | 4,512,540 |
| 2019-11-06 | $14.75 | $15.17 | $14.40 | $14.61 | $14.17 | 3,548,230 |
| 2019-11-05 | $14.73 | $15.00 | $14.40 | $14.87 | $14.42 | 4,726,440 |
| 2019-11-04 | $14.58 | $15.05 | $14.41 | $14.70 | $14.25 | 4,916,030 |
| 2019-11-01 | $14.31 | $14.63 | $14.13 | $14.48 | $14.04 | 3,285,670 |
| 2019-10-31 | $14.58 | $14.84 | $14.37 | $14.48 | $14.04 | 4,078,990 |
| 2019-10-30 | $15.10 | $15.15 | $14.42 | $14.59 | $14.15 | 7,475,310 |
| 2019-10-29 | $15.01 | $15.73 | $14.73 | $15.28 | $14.82 | 9,016,520 |
| 2019-10-28 | $14.70 | $15.03 | $14.52 | $15.02 | $14.56 | 5,540,770 |
| 2019-10-25 | $15.05 | $15.10 | $14.47 | $14.69 | $14.24 | 8,493,660 |
| 2019-10-24 | $15.98 | $16.15 | $14.96 | $15.10 | $14.64 | 13,894,770 |
| 2019-10-23 | $15.90 | $17.48 | $15.90 | $16.41 | $15.91 | 18,154,570 |
| 2019-10-22 | $17.50 | $18.10 | $15.65 | $16.55 | $16.05 | 20,930,740 |
| 2019-10-21 | $15.86 | $16.85 | $15.44 | $16.85 | $16.34 | 9,391,020 |
| 2019-10-18 | $13.85 | $15.32 | $13.82 | $15.32 | $14.86 | 11,482,210 |
| 2019-10-17 | $13.72 | $14.35 | $13.63 | $13.93 | $13.51 | 7,243,680 |
| 2019-10-16 | $14.84 | $15.29 | $14.15 | $14.21 | $13.78 | 14,611,930 |
| 2019-10-15 | $13.61 | $14.09 | $13.61 | $14.09 | $13.66 | 3,289,070 |
| 2019-10-14 | $12.82 | $12.97 | $12.79 | $12.81 | $12.42 | 989,300 |
| 2019-10-11 | $12.49 | $12.79 | $12.49 | $12.71 | $12.32 | 1,191,820 |
| 2019-10-10 | $12.36 | $12.50 | $12.25 | $12.49 | $12.11 | 924,200 |
| 2019-10-09 | $12.26 | $12.36 | $12.00 | $12.36 | $11.98 | 930,800 |
| 2019-10-08 | $12.26 | $12.46 | $12.09 | $12.15 | $11.78 | 730,980 |
| 2019-10-07 | $12.25 | $12.25 | $12.25 | $12.25 | $11.88 | 0 |
| 2019-10-04 | $12.25 | $12.25 | $12.25 | $12.25 | $11.88 | 0 |
| 2019-10-03 | $12.25 | $12.25 | $12.25 | $12.25 | $11.88 | 0 |
| 2019-10-02 | $12.25 | $12.25 | $12.25 | $12.25 | $11.88 | 0 |
| 2019-10-01 | $12.25 | $12.25 | $12.25 | $12.25 | $11.88 | 0 |
| 2019-09-30 | $12.49 | $12.60 | $12.18 | $12.25 | $11.88 | 892,920 |
| 2019-09-27 | $12.33 | $12.62 | $12.33 | $12.50 | $12.12 | 864,410 |
| 2019-09-26 | $12.87 | $12.95 | $12.32 | $12.43 | $12.05 | 1,903,210 |
| 2019-09-25 | $12.87 | $13.03 | $12.78 | $12.87 | $12.48 | 1,571,970 |
| 2019-09-24 | $12.79 | $13.03 | $12.79 | $12.89 | $12.50 | 1,500,610 |
| 2019-09-23 | $12.83 | $12.96 | $12.66 | $12.72 | $12.33 | 1,756,810 |
| 2019-09-20 | $13.17 | $13.17 | $12.88 | $12.88 | $12.49 | 2,147,700 |
| 2019-09-19 | $12.63 | $13.18 | $12.63 | $13.14 | $12.74 | 2,534,010 |
| 2019-09-18 | $12.64 | $12.73 | $12.52 | $12.57 | $12.19 | 1,109,100 |
| 2019-09-17 | $13.03 | $13.04 | $12.50 | $12.64 | $12.26 | 1,787,000 |
| 2019-09-16 | $13.04 | $13.15 | $12.96 | $13.00 | $12.61 | 1,145,210 |
| 2019-09-13 | $13.03 | $13.03 | $13.03 | $13.03 | $12.63 | 0 |
| 2019-09-12 | $13.04 | $13.05 | $12.90 | $13.03 | $12.63 | 1,270,850 |
| 2019-09-11 | $13.18 | $13.22 | $12.94 | $12.95 | $12.56 | 1,551,090 |
| 2019-09-10 | $13.20 | $13.25 | $13.08 | $13.18 | $12.78 | 1,558,110 |
| 2019-09-09 | $13.10 | $13.17 | $13.00 | $13.17 | $12.77 | 1,476,700 |
| 2019-09-06 | $13.12 | $13.12 | $12.88 | $12.98 | $12.59 | 1,321,700 |
| 2019-09-05 | $12.99 | $13.20 | $12.95 | $13.06 | $12.66 | 2,144,000 |
| 2019-09-04 | $12.81 | $12.96 | $12.77 | $12.96 | $12.57 | 1,406,740 |
| 2019-09-03 | $12.83 | $12.87 | $12.71 | $12.84 | $12.45 | 1,210,400 |
| 2019-09-02 | $12.61 | $12.86 | $12.47 | $12.83 | $12.44 | 1,544,620 |
| 2019-08-30 | $12.95 | $12.95 | $12.45 | $12.55 | $12.17 | 1,762,510 |
| 2019-08-29 | $12.74 | $12.96 | $12.64 | $12.87 | $12.48 | 1,510,200 |
| 2019-08-28 | $12.85 | $12.88 | $12.60 | $12.65 | $12.27 | 1,405,540 |
| 2019-08-27 | $12.77 | $12.96 | $12.64 | $12.87 | $12.48 | 2,029,240 |
| 2019-08-26 | $12.53 | $12.87 | $12.50 | $12.77 | $12.38 | 1,467,100 |
| 2019-08-23 | $12.66 | $12.94 | $12.66 | $12.71 | $12.32 | 1,778,890 |
| 2019-08-22 | $12.63 | $12.73 | $12.51 | $12.65 | $12.27 | 1,101,200 |
| 2019-08-21 | $12.61 | $12.79 | $12.58 | $12.65 | $12.27 | 1,125,700 |
| 2019-08-20 | $12.61 | $12.71 | $12.49 | $12.57 | $12.19 | 1,298,100 |
| 2019-08-19 | $12.58 | $12.70 | $12.45 | $12.65 | $12.27 | 1,875,330 |
| 2019-08-16 | $12.13 | $12.57 | $12.03 | $12.37 | $11.99 | 1,509,900 |
| 2019-08-15 | $11.90 | $12.14 | $11.79 | $12.14 | $11.77 | 882,000 |
| 2019-08-14 | $11.91 | $12.14 | $11.91 | $12.08 | $11.71 | 777,070 |
| 2019-08-13 | $11.90 | $12.12 | $11.76 | $11.85 | $11.49 | 707,570 |
| 2019-08-12 | $11.73 | $12.07 | $11.73 | $12.05 | $11.68 | 518,800 |
| 2019-08-09 | $11.98 | $12.07 | $11.78 | $11.79 | $11.43 | 609,100 |
| 2019-08-08 | $11.70 | $12.03 | $11.70 | $11.91 | $11.55 | 994,500 |
| 2019-08-07 | $11.75 | $11.94 | $11.73 | $11.79 | $11.43 | 738,900 |
| 2019-08-06 | $11.94 | $11.94 | $11.51 | $11.74 | $11.38 | 1,209,380 |
| 2019-08-05 | $12.13 | $12.36 | $12.05 | $12.05 | $11.68 | 918,800 |
| 2019-08-02 | $12.48 | $12.48 | $12.15 | $12.28 | $11.91 | 1,284,700 |
| 2019-08-01 | $12.60 | $12.74 | $12.54 | $12.64 | $12.26 | 787,500 |
| 2019-07-31 | $12.59 | $12.74 | $12.53 | $12.66 | $12.28 | 592,270 |
| 2019-07-30 | $12.49 | $12.74 | $12.49 | $12.64 | $12.26 | 1,270,300 |
| 2019-07-29 | $12.67 | $12.81 | $12.45 | $12.49 | $12.11 | 1,270,800 |
| 2019-07-26 | $12.76 | $12.76 | $12.60 | $12.63 | $12.25 | 786,800 |
| 2019-07-25 | $12.98 | $12.99 | $12.68 | $12.74 | $12.35 | 1,075,110 |
| 2019-07-24 | $12.70 | $13.01 | $12.69 | $12.91 | $12.52 | 1,078,030 |
| 2019-07-23 | $12.51 | $12.70 | $12.51 | $12.64 | $12.26 | 660,470 |
| 2019-07-22 | $13.00 | $13.07 | $12.40 | $12.50 | $12.12 | 1,516,070 |
| 2019-07-19 | $13.01 | $13.18 | $12.95 | $13.00 | $12.61 | 1,113,800 |
| 2019-07-18 | $13.33 | $13.33 | $12.99 | $12.99 | $12.60 | 1,877,200 |
| 2019-07-17 | $13.36 | $13.44 | $13.29 | $13.36 | $12.95 | 1,093,540 |
| 2019-07-16 | $13.50 | $13.59 | $13.28 | $13.36 | $12.95 | 1,752,800 |
| 2019-07-15 | $13.88 | $13.88 | $13.30 | $13.60 | $13.19 | 4,004,760 |
| 2019-07-12 | $13.89 | $14.24 | $13.67 | $14.18 | $13.75 | 3,429,490 |
| 2019-07-11 | $13.48 | $13.94 | $13.48 | $13.89 | $13.47 | 2,120,890 |
| 2019-07-10 | $13.33 | $13.66 | $13.24 | $13.46 | $13.05 | 1,119,240 |
| 2019-07-09 | $13.22 | $13.51 | $13.19 | $13.47 | $13.06 | 823,570 |
| 2019-07-08 | $13.70 | $13.75 | $13.16 | $13.21 | $12.81 | 1,511,210 |
| 2019-07-05 | $13.60 | $13.78 | $13.58 | $13.69 | $13.27 | 772,000 |
| 2019-07-04 | $13.84 | $13.84 | $13.61 | $13.67 | $13.26 | 909,900 |
| 2019-07-03 | $13.92 | $13.97 | $13.64 | $13.73 | $13.31 | 1,309,000 |
| 2019-07-02 | $14.12 | $14.15 | $13.91 | $13.97 | $13.55 | 1,180,100 |
| 2019-07-01 | $13.86 | $14.09 | $13.83 | $14.09 | $13.66 | 1,921,900 |
| 2019-06-28 | $13.93 | $13.95 | $13.57 | $13.66 | $13.25 | 951,280 |
| 2019-06-27 | $13.80 | $13.98 | $13.78 | $13.93 | $13.51 | 1,270,030 |
| 2019-06-26 | $13.66 | $13.85 | $13.58 | $13.71 | $13.29 | 931,410 |
| 2019-06-25 | $13.87 | $13.91 | $13.52 | $13.65 | $13.24 | 1,372,620 |
| 2019-06-24 | $14.02 | $14.10 | $13.81 | $13.86 | $13.44 | 1,345,630 |
| 2019-06-21 | $14.10 | $14.40 | $13.81 | $14.02 | $13.59 | 2,858,390 |
| 2019-06-20 | $13.58 | $13.75 | $13.37 | $13.69 | $13.27 | 1,717,770 |
| 2019-06-19 | $13.43 | $13.72 | $13.43 | $13.50 | $13.09 | 1,381,810 |
| 2019-06-18 | $13.30 | $13.39 | $13.19 | $13.21 | $12.81 | 911,200 |
| 2019-06-17 | $13.36 | $13.41 | $13.20 | $13.26 | $12.86 | 782,730 |
| 2019-06-14 | $13.70 | $13.75 | $13.13 | $13.25 | $12.85 | 1,720,740 |
| 2019-06-13 | $13.65 | $13.77 | $13.46 | $13.67 | $13.26 | 1,688,420 |
| 2019-06-12 | $13.98 | $14.00 | $13.65 | $13.68 | $13.26 | 2,502,280 |
| 2019-06-11 | $13.64 | $14.12 | $13.64 | $14.04 | $13.61 | 2,569,770 |
| 2019-06-10 | $13.71 | $14.03 | $13.50 | $13.64 | $13.23 | 2,395,740 |
| 2019-06-07 | $13.63 | $13.63 | $13.63 | $13.63 | $13.22 | 0 |
| 2019-06-06 | $14.35 | $14.35 | $13.35 | $13.63 | $13.22 | 2,736,680 |
| 2019-06-05 | $14.63 | $14.64 | $14.05 | $14.36 | $13.92 | 2,177,460 |
| 2019-06-04 | $14.78 | $14.85 | $14.20 | $14.33 | $13.90 | 2,091,610 |
| 2019-06-03 | $15.02 | $15.25 | $14.78 | $14.91 | $14.36 | 2,165,350 |
| 2019-05-31 | $15.42 | $15.48 | $14.99 | $15.14 | $14.58 | 2,239,300 |
| 2019-05-30 | $15.21 | $15.54 | $14.99 | $15.39 | $14.82 | 2,420,400 |
| 2019-05-29 | $14.93 | $15.59 | $14.93 | $15.44 | $14.87 | 3,114,620 |
| 2019-05-28 | $15.00 | $15.26 | $14.80 | $15.09 | $14.53 | 2,878,220 |
| 2019-05-27 | $14.32 | $15.20 | $14.12 | $15.00 | $14.44 | 3,848,260 |
| 2019-05-24 | $13.90 | $14.49 | $13.90 | $14.15 | $13.63 | 1,811,250 |
| 2019-05-23 | $14.44 | $14.76 | $14.20 | $14.30 | $13.77 | 1,905,650 |
| 2019-05-22 | $14.18 | $14.86 | $13.98 | $14.49 | $13.95 | 2,794,630 |
| 2019-05-21 | $13.66 | $14.17 | $13.66 | $14.15 | $13.63 | 2,298,610 |
| 2019-05-20 | $13.28 | $13.72 | $13.06 | $13.66 | $13.15 | 1,418,610 |
| 2019-05-17 | $13.70 | $13.78 | $13.15 | $13.21 | $12.72 | 1,371,920 |
| 2019-05-16 | $13.58 | $13.82 | $13.53 | $13.79 | $13.28 | 1,199,400 |
| 2019-05-15 | $13.39 | $13.62 | $13.39 | $13.58 | $13.08 | 1,065,150 |
| 2019-05-14 | $13.21 | $13.50 | $13.19 | $13.35 | $12.86 | 1,042,800 |
| 2019-05-13 | $13.30 | $13.54 | $13.19 | $13.38 | $12.88 | 1,236,680 |
| 2019-05-10 | $13.54 | $13.64 | $13.05 | $13.51 | $13.01 | 2,075,550 |
| 2019-05-09 | $13.29 | $13.45 | $13.10 | $13.19 | $12.70 | 1,580,750 |
| 2019-05-08 | $12.93 | $13.43 | $12.85 | $13.40 | $12.90 | 1,263,550 |
| 2019-05-07 | $13.05 | $13.35 | $13.03 | $13.22 | $12.73 | 1,608,670 |
| 2019-05-06 | $13.88 | $13.88 | $12.90 | $13.03 | $12.55 | 2,174,800 |
| 2019-05-03 | $14.25 | $14.25 | $14.25 | $14.25 | $13.72 | 0 |
| 2019-05-02 | $14.25 | $14.25 | $14.25 | $14.25 | $13.72 | 0 |
| 2019-05-01 | $14.25 | $14.25 | $14.25 | $14.25 | $13.72 | 0 |
| 2019-04-30 | $13.95 | $14.40 | $13.93 | $14.25 | $13.72 | 1,191,430 |
| 2019-04-29 | $14.48 | $14.61 | $13.40 | $14.16 | $13.64 | 2,802,600 |
| 2019-04-26 | $15.18 | $15.24 | $14.43 | $14.44 | $13.90 | 3,552,830 |
| 2019-04-25 | $15.90 | $16.08 | $15.26 | $15.28 | $14.71 | 5,368,550 |
| 2019-04-24 | $15.20 | $15.78 | $14.97 | $15.76 | $15.18 | 6,088,250 |
| 2019-04-23 | $14.75 | $15.50 | $14.53 | $15.32 | $14.75 | 5,742,390 |
| 2019-04-22 | $15.25 | $15.25 | $14.63 | $14.66 | $14.12 | 2,853,210 |
| 2019-04-19 | $14.91 | $15.25 | $14.84 | $15.20 | $14.64 | 4,247,360 |
| 2019-04-18 | $14.74 | $14.77 | $14.53 | $14.54 | $14.00 | 1,374,380 |
| 2019-04-17 | $14.82 | $14.91 | $14.62 | $14.74 | $14.19 | 1,760,020 |
| 2019-04-16 | $14.43 | $14.89 | $14.21 | $14.85 | $14.30 | 2,019,220 |
| 2019-04-15 | $14.82 | $15.07 | $14.48 | $14.48 | $13.94 | 2,235,100 |
| 2019-04-12 | $14.90 | $15.09 | $14.67 | $14.76 | $14.21 | 2,316,700 |
| 2019-04-11 | $15.20 | $15.36 | $14.80 | $15.00 | $14.44 | 3,335,300 |
| 2019-04-10 | $14.76 | $15.35 | $14.74 | $15.05 | $14.49 | 3,617,100 |
| 2019-04-09 | $14.98 | $15.42 | $14.94 | $15.28 | $14.71 | 2,809,100 |
| 2019-04-08 | $15.49 | $15.50 | $14.82 | $14.99 | $14.43 | 3,159,790 |
| 2019-04-05 | $15.31 | $15.31 | $15.31 | $15.31 | $14.74 | 0 |
| 2019-04-04 | $15.60 | $15.62 | $15.16 | $15.31 | $14.74 | 3,296,760 |
| 2019-04-03 | $15.41 | $15.82 | $15.25 | $15.57 | $14.99 | 3,248,440 |
| 2019-04-02 | $15.46 | $16.40 | $15.46 | $15.53 | $14.95 | 6,631,140 |
| 2019-04-01 | $14.47 | $14.97 | $14.41 | $14.96 | $14.41 | 3,576,320 |
| 2019-03-29 | $13.85 | $14.43 | $13.72 | $14.41 | $13.88 | 2,345,860 |
| 2019-03-28 | $14.14 | $14.19 | $13.81 | $13.83 | $13.32 | 1,704,700 |
| 2019-03-27 | $13.94 | $14.12 | $13.82 | $14.11 | $13.59 | 2,222,210 |
| 2019-03-26 | $14.37 | $14.40 | $13.71 | $13.80 | $13.29 | 1,956,200 |
| 2019-03-25 | $14.18 | $14.44 | $14.08 | $14.27 | $13.74 | 1,450,040 |
| 2019-03-22 | $14.36 | $14.47 | $14.08 | $14.45 | $13.91 | 1,986,990 |
| 2019-03-21 | $14.30 | $14.56 | $14.20 | $14.50 | $13.96 | 2,393,520 |
| 2019-03-20 | $14.31 | $14.33 | $13.90 | $14.28 | $13.75 | 1,829,640 |
| 2019-03-19 | $14.22 | $14.39 | $14.09 | $14.32 | $13.79 | 2,169,020 |
| 2019-03-18 | $13.92 | $14.32 | $13.78 | $14.30 | $13.77 | 2,186,440 |
| 2019-03-15 | $13.84 | $14.06 | $13.62 | $13.90 | $13.38 | 1,701,700 |
| 2019-03-14 | $14.18 | $14.27 | $13.45 | $13.69 | $13.18 | 2,964,080 |
| 2019-03-13 | $14.58 | $14.70 | $14.02 | $14.22 | $13.69 | 2,521,580 |
| 2019-03-12 | $14.90 | $14.97 | $14.23 | $14.54 | $14.00 | 4,817,460 |
| 2019-03-11 | $13.66 | $14.50 | $13.66 | $14.50 | $13.96 | 3,845,560 |
| 2019-03-08 | $14.20 | $14.39 | $13.51 | $13.61 | $13.11 | 3,528,300 |
| 2019-03-07 | $14.16 | $14.63 | $14.10 | $14.47 | $13.93 | 3,523,200 |
| 2019-03-06 | $14.00 | $14.28 | $13.85 | $14.23 | $13.70 | 3,930,810 |
| 2019-03-05 | $13.71 | $13.95 | $13.65 | $13.95 | $13.43 | 3,041,550 |
| 2019-03-04 | $13.80 | $14.05 | $13.66 | $13.79 | $13.28 | 4,316,160 |
| 2019-03-01 | $14.00 | $14.02 | $13.52 | $13.75 | $13.24 | 3,768,230 |
| 2019-02-28 | $13.31 | $13.95 | $13.25 | $13.94 | $13.42 | 4,135,140 |
| 2019-02-27 | $13.11 | $13.72 | $13.11 | $13.29 | $12.80 | 3,073,000 |
| 2019-02-26 | $13.18 | $13.78 | $13.05 | $13.23 | $12.74 | 4,202,660 |
| 2019-02-25 | $12.76 | $13.20 | $12.61 | $13.20 | $12.71 | 3,913,590 |
| 2019-02-22 | $12.40 | $12.66 | $12.33 | $12.60 | $12.13 | 1,755,300 |
| 2019-02-21 | $12.49 | $12.70 | $12.29 | $12.30 | $11.84 | 2,138,980 |
| 2019-02-20 | $12.40 | $12.45 | $12.22 | $12.41 | $11.95 | 1,247,300 |
| 2019-02-19 | $12.52 | $12.78 | $12.28 | $12.40 | $11.94 | 2,276,050 |
| 2019-02-18 | $12.12 | $12.49 | $12.09 | $12.44 | $11.98 | 1,717,500 |
| 2019-02-15 | $12.00 | $12.20 | $11.96 | $12.09 | $11.64 | 1,887,300 |
| 2019-02-14 | $12.01 | $12.22 | $11.89 | $11.99 | $11.55 | 1,811,490 |
| 2019-02-13 | $11.86 | $12.15 | $11.78 | $12.08 | $11.63 | 2,104,300 |
| 2019-02-12 | $11.59 | $11.95 | $11.54 | $11.90 | $11.46 | 1,895,910 |
| 2019-02-11 | $11.22 | $11.60 | $11.21 | $11.59 | $11.16 | 934,850 |
| 2019-02-08 | $11.23 | $11.23 | $11.23 | $11.23 | $10.81 | 0 |
| 2019-02-07 | $11.23 | $11.23 | $11.23 | $11.23 | $10.81 | 0 |
| 2019-02-06 | $11.23 | $11.23 | $11.23 | $11.23 | $10.81 | 0 |
| 2019-02-05 | $11.23 | $11.23 | $11.23 | $11.23 | $10.81 | 0 |
| 2019-02-04 | $11.23 | $11.23 | $11.23 | $11.23 | $10.81 | 0 |
| 2019-02-01 | $10.91 | $11.25 | $10.91 | $11.23 | $10.81 | 724,840 |
| 2019-01-31 | $11.21 | $11.30 | $10.86 | $10.86 | $10.46 | 1,223,000 |
| 2019-01-30 | $11.28 | $11.40 | $11.19 | $11.21 | $10.79 | 732,190 |
| 2019-01-29 | $11.58 | $11.58 | $11.15 | $11.35 | $10.93 | 776,010 |
| 2019-01-28 | $11.72 | $11.80 | $11.55 | $11.60 | $11.17 | 947,000 |
| 2019-01-25 | $11.56 | $11.94 | $11.56 | $11.69 | $11.26 | 1,781,870 |
| 2019-01-24 | $11.41 | $11.55 | $11.37 | $11.50 | $11.07 | 862,100 |
| 2019-01-23 | $11.46 | $11.48 | $11.29 | $11.41 | $10.99 | 806,800 |
| 2019-01-22 | $11.58 | $11.61 | $11.40 | $11.49 | $11.06 | 946,750 |
| 2019-01-21 | $11.69 | $11.69 | $11.40 | $11.56 | $11.13 | 1,334,050 |
| 2019-01-18 | $11.58 | $11.74 | $11.52 | $11.58 | $11.15 | 1,188,240 |
| 2019-01-17 | $11.66 | $11.89 | $11.50 | $11.63 | $11.20 | 1,780,400 |
| 2019-01-16 | $11.53 | $11.75 | $11.50 | $11.54 | $11.11 | 963,790 |
| 2019-01-15 | $11.38 | $11.60 | $11.33 | $11.56 | $11.13 | 975,640 |
| 2019-01-14 | $11.58 | $11.60 | $11.29 | $11.33 | $10.91 | 718,080 |
| 2019-01-11 | $11.24 | $11.53 | $11.24 | $11.52 | $11.09 | 950,880 |
| 2019-01-10 | $11.55 | $11.58 | $11.24 | $11.35 | $10.93 | 1,157,720 |
| 2019-01-09 | $11.48 | $11.64 | $11.36 | $11.56 | $11.13 | 1,210,460 |
| 2019-01-08 | $11.52 | $11.56 | $11.30 | $11.48 | $11.05 | 832,650 |
| 2019-01-07 | $11.33 | $11.49 | $11.22 | $11.48 | $11.05 | 949,550 |
| 2019-01-04 | $10.85 | $11.28 | $10.81 | $11.27 | $10.85 | 861,390 |
| 2019-01-03 | $10.92 | $11.19 | $10.92 | $10.94 | $10.53 | 537,500 |
| 2019-01-02 | $10.96 | $11.08 | $10.86 | $11.00 | $10.59 | 477,300 |
| 2019-01-01 | $10.99 | $10.99 | $10.99 | $10.99 | $10.58 | 0 |
| 2018-12-31 | $10.99 | $10.99 | $10.99 | $10.99 | $10.58 | 0 |
| 2018-12-28 | $11.15 | $11.15 | $10.93 | $10.99 | $10.58 | 726,330 |
| 2018-12-27 | $11.41 | $11.51 | $11.05 | $11.06 | $10.65 | 738,400 |
| 2018-12-26 | $11.30 | $11.30 | $11.30 | $11.30 | $10.88 | 0 |
| 2018-12-25 | $11.30 | $11.30 | $11.30 | $11.30 | $10.88 | 0 |
| 2018-12-24 | $11.08 | $11.31 | $10.98 | $11.30 | $10.88 | 735,740 |
| 2018-12-21 | $11.19 | $11.23 | $11.01 | $11.11 | $10.70 | 744,100 |
| 2018-12-20 | $11.04 | $11.22 | $11.03 | $11.15 | $10.74 | 592,000 |
| 2018-12-19 | $11.19 | $11.19 | $11.04 | $11.11 | $10.70 | 724,800 |
| 2018-12-18 | $11.20 | $11.35 | $11.09 | $11.21 | $10.79 | 1,098,510 |
| 2018-12-17 | $11.20 | $11.42 | $11.01 | $11.30 | $10.88 | 859,120 |
| 2018-12-14 | $11.90 | $11.93 | $11.20 | $11.20 | $10.78 | 1,769,740 |
| 2018-12-13 | $11.73 | $11.99 | $11.69 | $11.89 | $11.45 | 1,195,850 |
| 2018-12-12 | $11.81 | $11.93 | $11.70 | $11.82 | $11.38 | 844,600 |
| 2018-12-11 | $11.96 | $11.96 | $11.73 | $11.85 | $11.41 | 809,680 |
| 2018-12-10 | $12.22 | $12.23 | $11.69 | $11.81 | $11.37 | 1,376,900 |
| 2018-12-07 | $12.30 | $12.45 | $12.11 | $12.23 | $11.78 | 887,810 |
| 2018-12-06 | $12.58 | $12.65 | $12.12 | $12.37 | $11.91 | 1,638,500 |
| 2018-12-05 | $12.37 | $12.79 | $12.35 | $12.57 | $12.10 | 1,466,900 |
| 2018-12-04 | $12.32 | $12.65 | $12.32 | $12.62 | $12.15 | 1,418,980 |
| 2018-12-03 | $12.38 | $12.53 | $12.19 | $12.42 | $11.96 | 1,842,500 |
| 2018-11-30 | $12.03 | $12.18 | $11.78 | $12.05 | $11.60 | 1,317,800 |
| 2018-11-29 | $12.25 | $12.55 | $11.92 | $12.07 | $11.62 | 2,745,980 |
| 2018-11-28 | $11.95 | $12.26 | $11.65 | $12.22 | $11.77 | 1,632,800 |
| 2018-11-27 | $11.92 | $12.10 | $11.84 | $11.88 | $11.44 | 1,235,100 |
| 2018-11-26 | $12.01 | $12.19 | $11.73 | $11.84 | $11.40 | 1,360,600 |
| 2018-11-23 | $12.77 | $12.77 | $12.00 | $12.08 | $11.63 | 2,489,860 |
| 2018-11-22 | $12.37 | $12.85 | $12.37 | $12.77 | $12.30 | 2,259,730 |
| 2018-11-21 | $12.05 | $12.45 | $12.04 | $12.42 | $11.96 | 1,380,460 |
| 2018-11-20 | $12.31 | $12.74 | $12.19 | $12.22 | $11.77 | 1,855,370 |
| 2018-11-19 | $12.83 | $12.83 | $12.44 | $12.60 | $12.13 | 1,890,200 |
| 2018-11-16 | $12.80 | $12.91 | $12.54 | $12.83 | $12.35 | 2,531,370 |
| 2018-11-15 | $12.45 | $12.76 | $12.35 | $12.76 | $12.29 | 2,331,430 |
| 2018-11-14 | $12.28 | $12.54 | $12.19 | $12.45 | $11.99 | 2,276,330 |
| 2018-11-13 | $12.10 | $12.34 | $12.05 | $12.28 | $11.82 | 2,736,110 |
| 2018-11-12 | $11.90 | $12.19 | $11.81 | $12.14 | $11.69 | 1,843,060 |
| 2018-11-09 | $11.97 | $12.09 | $11.81 | $11.87 | $11.43 | 1,293,660 |
| 2018-11-08 | $11.76 | $12.19 | $11.76 | $11.90 | $11.46 | 2,561,740 |
| 2018-11-07 | $12.19 | $12.34 | $11.82 | $11.89 | $11.45 | 3,413,940 |
| 2018-11-06 | $12.80 | $12.80 | $11.92 | $12.20 | $11.75 | 5,707,630 |
| 2018-11-05 | $11.52 | $11.78 | $11.32 | $11.64 | $11.21 | 1,980,480 |
| 2018-11-02 | $11.32 | $11.63 | $11.31 | $11.61 | $11.18 | 1,975,400 |
| 2018-11-01 | $11.29 | $11.46 | $11.14 | $11.20 | $10.78 | 1,490,600 |
| 2018-10-31 | $11.08 | $11.27 | $10.97 | $11.19 | $10.78 | 1,043,200 |
| 2018-10-30 | $11.04 | $11.10 | $10.66 | $11.00 | $10.59 | 887,200 |
| 2018-10-29 | $11.03 | $11.09 | $10.87 | $10.89 | $10.49 | 728,800 |
| 2018-10-26 | $11.27 | $11.28 | $10.90 | $11.02 | $10.61 | 975,410 |
| 2018-10-25 | $10.70 | $11.20 | $10.63 | $11.10 | $10.69 | 1,243,100 |
| 2018-10-24 | $11.12 | $11.25 | $11.02 | $11.10 | $10.69 | 913,600 |
| 2018-10-23 | $11.27 | $11.46 | $10.95 | $11.04 | $10.63 | 1,298,630 |
| 2018-10-22 | $10.76 | $11.40 | $10.70 | $11.16 | $10.75 | 2,496,500 |
| 2018-10-19 | $10.20 | $10.68 | $10.00 | $10.60 | $10.21 | 1,369,740 |
| 2018-10-18 | $10.70 | $10.70 | $10.20 | $10.29 | $9.91 | 1,856,490 |
| 2018-10-17 | $10.20 | $11.08 | $10.20 | $10.79 | $10.39 | 2,614,150 |
| 2018-10-16 | $10.43 | $10.66 | $10.07 | $10.08 | $9.71 | 938,000 |
| 2018-10-15 | $10.48 | $10.80 | $10.42 | $10.43 | $10.04 | 954,470 |
| 2018-10-12 | $10.79 | $10.79 | $10.06 | $10.45 | $10.06 | 1,287,600 |
| 2018-10-11 | $11.66 | $11.66 | $10.76 | $10.76 | $10.36 | 1,628,300 |
| 2018-10-10 | $11.94 | $12.06 | $11.84 | $11.95 | $11.51 | 451,400 |
| 2018-10-09 | $11.93 | $12.10 | $11.80 | $11.94 | $11.50 | 844,780 |
| 2018-10-08 | $12.40 | $12.41 | $11.90 | $11.93 | $11.49 | 1,503,080 |
| 2018-10-05 | $12.63 | $12.63 | $12.63 | $12.63 | $12.16 | 0 |
| 2018-10-04 | $12.63 | $12.63 | $12.63 | $12.63 | $12.16 | 0 |
| 2018-10-03 | $12.63 | $12.63 | $12.63 | $12.63 | $12.16 | 0 |
| 2018-10-02 | $12.63 | $12.63 | $12.63 | $12.63 | $12.16 | 0 |
| 2018-10-01 | $12.63 | $12.63 | $12.63 | $12.63 | $12.16 | 0 |
| 2018-09-28 | $12.50 | $12.65 | $12.44 | $12.63 | $12.16 | 925,200 |
| 2018-09-27 | $12.82 | $12.93 | $12.55 | $12.55 | $12.08 | 1,033,230 |
| 2018-09-26 | $12.76 | $12.95 | $12.75 | $12.76 | $12.29 | 795,830 |
| 2018-09-25 | $12.80 | $12.92 | $12.72 | $12.85 | $12.37 | 731,810 |
| 2018-09-24 | $12.86 | $12.86 | $12.86 | $12.86 | $12.38 | 0 |
| 2018-09-21 | $12.59 | $12.90 | $12.53 | $12.86 | $12.38 | 1,571,700 |
| 2018-09-20 | $12.68 | $12.75 | $12.52 | $12.55 | $12.08 | 978,520 |
| 2018-09-19 | $12.62 | $12.94 | $12.56 | $12.72 | $12.25 | 1,312,000 |
| 2018-09-18 | $12.57 | $12.74 | $12.40 | $12.70 | $12.23 | 1,021,740 |
| 2018-09-17 | $12.76 | $12.80 | $12.55 | $12.58 | $12.11 | 778,900 |
| 2018-09-14 | $13.04 | $13.07 | $12.78 | $12.80 | $12.33 | 720,310 |
| 2018-09-13 | $13.12 | $13.13 | $12.83 | $13.03 | $12.55 | 761,900 |
| 2018-09-12 | $12.88 | $13.14 | $12.85 | $13.00 | $12.52 | 828,860 |
| 2018-09-11 | $12.81 | $12.99 | $12.68 | $12.87 | $12.39 | 711,540 |
| 2018-09-10 | $13.27 | $13.27 | $12.80 | $12.81 | $12.34 | 1,171,440 |
| 2018-09-07 | $13.27 | $13.45 | $13.16 | $13.25 | $12.76 | 900,400 |
| 2018-09-06 | $13.40 | $13.50 | $13.08 | $13.27 | $12.78 | 1,111,400 |
| 2018-09-05 | $13.33 | $13.88 | $13.30 | $13.40 | $12.90 | 1,311,200 |
| 2018-09-04 | $13.22 | $13.46 | $13.16 | $13.40 | $12.90 | 744,560 |
| 2018-09-03 | $13.23 | $13.39 | $13.02 | $13.30 | $12.81 | 799,900 |
| 2018-08-31 | $13.39 | $13.52 | $13.20 | $13.28 | $12.79 | 857,010 |
| 2018-08-30 | $13.69 | $13.69 | $13.33 | $13.44 | $12.94 | 866,340 |
| 2018-08-29 | $13.71 | $13.76 | $13.57 | $13.64 | $13.13 | 603,000 |
| 2018-08-28 | $13.70 | $13.90 | $13.61 | $13.70 | $13.19 | 977,400 |
| 2018-08-27 | $13.32 | $13.82 | $13.28 | $13.71 | $13.20 | 1,356,300 |
| 2018-08-24 | $13.48 | $13.55 | $13.23 | $13.31 | $12.82 | 828,900 |
| 2018-08-23 | $13.51 | $13.65 | $13.41 | $13.53 | $13.03 | 961,770 |
| 2018-08-22 | $13.53 | $13.74 | $13.29 | $13.51 | $13.01 | 1,459,900 |
| 2018-08-21 | $13.15 | $13.54 | $13.15 | $13.53 | $13.03 | 1,055,900 |
| 2018-08-20 | $13.17 | $13.24 | $12.88 | $13.23 | $12.74 | 1,025,840 |
| 2018-08-17 | $13.56 | $13.62 | $13.10 | $13.17 | $12.68 | 887,300 |
| 2018-08-16 | $13.42 | $13.58 | $13.25 | $13.45 | $12.95 | 758,240 |
| 2018-08-15 | $13.80 | $13.80 | $13.45 | $13.50 | $13.00 | 1,147,070 |
| 2018-08-14 | $13.69 | $13.80 | $13.55 | $13.77 | $13.26 | 1,054,800 |
| 2018-08-13 | $13.64 | $13.73 | $13.36 | $13.69 | $13.18 | 1,410,300 |
| 2018-08-10 | $13.53 | $13.84 | $13.40 | $13.71 | $13.20 | 1,509,000 |
| 2018-08-09 | $13.13 | $13.63 | $13.10 | $13.53 | $13.03 | 1,487,850 |
| 2018-08-08 | $13.64 | $13.69 | $13.14 | $13.18 | $12.69 | 1,204,930 |
| 2018-08-07 | $13.25 | $13.57 | $13.14 | $13.57 | $13.07 | 1,262,920 |
| 2018-08-06 | $13.48 | $13.48 | $13.07 | $13.12 | $12.63 | 1,164,400 |
| 2018-08-03 | $13.49 | $13.78 | $13.40 | $13.57 | $13.07 | 1,087,800 |
| 2018-08-02 | $14.08 | $14.09 | $13.05 | $13.65 | $13.14 | 1,936,800 |
| 2018-08-01 | $14.32 | $14.38 | $13.88 | $14.05 | $13.53 | 1,346,920 |
| 2018-07-31 | $14.02 | $14.33 | $14.00 | $14.21 | $13.68 | 1,341,230 |
| 2018-07-30 | $15.26 | $15.39 | $13.84 | $14.05 | $13.53 | 3,994,730 |
| 2018-07-27 | $15.40 | $15.59 | $15.23 | $15.23 | $14.67 | 1,327,200 |
| 2018-07-26 | $15.67 | $15.72 | $15.45 | $15.50 | $14.93 | 1,414,310 |
| 2018-07-25 | $15.49 | $15.73 | $15.41 | $15.68 | $15.10 | 1,910,190 |
| 2018-07-24 | $15.16 | $15.55 | $15.11 | $15.45 | $14.88 | 1,878,830 |
| 2018-07-23 | $15.16 | $15.31 | $14.84 | $15.18 | $14.62 | 2,567,440 |
| 2018-07-20 | $15.52 | $15.77 | $15.37 | $15.58 | $15.00 | 1,176,600 |
| 2018-07-19 | $15.80 | $15.86 | $15.35 | $15.54 | $14.96 | 1,812,120 |
| 2018-07-18 | $15.65 | $16.13 | $15.63 | $15.86 | $15.27 | 2,573,410 |
| 2018-07-17 | $15.78 | $15.78 | $15.37 | $15.56 | $14.98 | 1,859,100 |
| 2018-07-16 | $15.90 | $15.90 | $15.33 | $15.74 | $15.16 | 3,038,350 |
| 2018-07-13 | $16.03 | $16.46 | $15.93 | $16.25 | $15.65 | 2,367,450 |
| 2018-07-12 | $15.59 | $16.14 | $15.53 | $16.08 | $15.44 | 2,182,600 |
| 2018-07-11 | $16.00 | $16.00 | $15.25 | $15.59 | $14.97 | 1,850,510 |
| 2018-07-10 | $16.20 | $16.23 | $15.90 | $16.17 | $15.52 | 1,891,400 |
| 2018-07-09 | $15.48 | $16.17 | $15.45 | $16.16 | $15.51 | 2,453,200 |
| 2018-07-06 | $15.47 | $15.83 | $14.80 | $15.61 | $14.99 | 3,105,010 |
| 2018-07-05 | $15.95 | $16.21 | $15.47 | $15.62 | $14.99 | 1,429,760 |
| 2018-07-04 | $16.30 | $16.45 | $15.98 | $16.07 | $15.43 | 1,505,080 |
| 2018-07-03 | $15.92 | $16.51 | $15.85 | $16.45 | $15.79 | 1,885,750 |
| 2018-07-02 | $16.31 | $16.72 | $15.68 | $16.06 | $15.42 | 2,416,260 |
| 2018-06-29 | $15.70 | $16.45 | $15.70 | $16.40 | $15.74 | 2,379,900 |
| 2018-06-28 | $15.95 | $16.19 | $15.75 | $15.78 | $15.15 | 1,586,800 |
| 2018-06-27 | $16.00 | $16.15 | $15.75 | $15.94 | $15.30 | 1,879,730 |
| 2018-06-26 | $15.66 | $16.12 | $15.17 | $15.89 | $15.25 | 2,391,400 |
| 2018-06-25 | $16.14 | $16.25 | $15.74 | $15.77 | $15.14 | 1,913,700 |
| 2018-06-22 | $15.83 | $16.14 | $15.62 | $15.97 | $15.33 | 2,661,500 |
| 2018-06-21 | $16.29 | $16.56 | $15.60 | $15.60 | $14.98 | 2,461,320 |
| 2018-06-20 | $16.14 | $16.57 | $15.88 | $16.29 | $15.64 | 2,877,050 |
| 2018-06-19 | $17.29 | $17.49 | $15.84 | $16.00 | $15.36 | 4,009,280 |
| 2018-06-18 | $17.60 | $17.60 | $17.60 | $17.60 | $16.90 | 0 |
| 2018-06-15 | $18.44 | $18.65 | $17.50 | $17.60 | $16.90 | 3,218,330 |
| 2018-06-14 | $18.93 | $19.25 | $18.11 | $18.60 | $17.86 | 4,549,640 |
| 2018-06-13 | $20.30 | $20.45 | $18.80 | $19.02 | $18.26 | 4,595,200 |
| 2018-06-12 | $20.94 | $21.23 | $19.89 | $20.49 | $19.67 | 4,081,120 |
| 2018-06-11 | $21.05 | $21.55 | $20.89 | $20.94 | $20.10 | 2,719,800 |
| 2018-06-08 | $21.36 | $21.86 | $20.80 | $21.34 | $20.49 | 4,378,730 |
| 2018-06-07 | $22.60 | $22.60 | $21.46 | $21.49 | $20.63 | 4,776,370 |
| 2018-06-06 | $22.49 | $22.65 | $22.02 | $22.50 | $21.60 | 5,258,860 |
| 2018-06-05 | $21.46 | $22.50 | $21.36 | $22.43 | $21.53 | 6,534,570 |
| 2018-06-04 | $21.54 | $21.87 | $21.21 | $21.38 | $20.52 | 3,900,900 |
| 2018-06-01 | $21.75 | $21.98 | $21.16 | $21.55 | $20.69 | 5,575,300 |
| 2018-05-31 | $20.62 | $22.35 | $20.41 | $22.05 | $21.17 | 8,655,660 |
| 2018-05-30 | $20.20 | $21.25 | $19.86 | $20.49 | $19.67 | 4,915,560 |
| 2018-05-29 | $20.68 | $21.85 | $20.51 | $20.86 | $20.03 | 7,719,000 |
| 2018-05-28 | $20.26 | $20.72 | $19.84 | $20.67 | $19.84 | 3,641,090 |
| 2018-05-25 | $20.96 | $20.96 | $20.15 | $20.32 | $19.51 | 3,673,160 |
| 2018-05-24 | $20.49 | $20.94 | $20.32 | $20.87 | $20.03 | 5,278,900 |
| 2018-05-23 | $19.87 | $20.79 | $19.71 | $20.60 | $19.78 | 7,200,080 |
| 2018-05-22 | $19.70 | $19.92 | $19.52 | $19.85 | $19.06 | 2,294,630 |
| 2018-05-21 | $19.65 | $19.98 | $19.40 | $19.81 | $19.02 | 2,186,450 |
| 2018-05-18 | $19.66 | $19.74 | $18.98 | $19.55 | $18.77 | 1,894,100 |
| 2018-05-17 | $19.85 | $20.15 | $19.46 | $19.64 | $18.85 | 1,873,410 |
| 2018-05-16 | $19.75 | $20.20 | $19.54 | $19.81 | $19.02 | 3,165,790 |
| 2018-05-15 | $19.15 | $19.94 | $19.12 | $19.92 | $19.12 | 2,689,290 |
| 2018-05-14 | $19.52 | $19.53 | $19.09 | $19.34 | $18.57 | 1,900,420 |
| 2018-05-11 | $20.27 | $20.38 | $19.43 | $19.48 | $18.70 | 3,109,400 |
| 2018-05-10 | $20.36 | $20.49 | $19.97 | $20.33 | $19.52 | 2,511,330 |
| 2018-05-09 | $20.21 | $20.50 | $19.91 | $20.33 | $19.52 | 2,466,570 |
| 2018-05-08 | $20.05 | $21.00 | $20.00 | $20.26 | $19.45 | 5,489,200 |
| 2018-05-07 | $19.75 | $20.10 | $19.55 | $20.06 | $19.26 | 4,317,460 |
| 2018-05-04 | $18.97 | $20.09 | $18.82 | $19.80 | $19.01 | 4,487,730 |
| 2018-05-03 | $19.04 | $19.10 | $18.30 | $18.98 | $18.22 | 2,229,600 |
| 2018-05-02 | $18.72 | $19.46 | $18.72 | $19.17 | $18.40 | 2,821,190 |
| 2018-05-01 | $18.65 | $18.65 | $18.65 | $18.65 | $17.90 | 0 |
| 2018-04-30 | $18.65 | $18.65 | $18.65 | $18.65 | $17.90 | 0 |
| 2018-04-27 | $18.18 | $18.81 | $18.18 | $18.65 | $17.90 | 1,501,110 |
| 2018-04-26 | $19.10 | $19.10 | $18.28 | $18.30 | $17.57 | 1,749,500 |
| 2018-04-25 | $18.56 | $19.08 | $18.40 | $19.02 | $18.26 | 1,918,900 |
| 2018-04-24 | $18.36 | $18.84 | $18.08 | $18.74 | $17.99 | 1,989,410 |
| 2018-04-23 | $18.61 | $18.68 | $18.06 | $18.26 | $17.53 | 2,102,300 |
| 2018-04-20 | $19.75 | $20.05 | $18.55 | $18.70 | $17.95 | 3,600,400 |
| 2018-04-19 | $19.94 | $20.09 | $19.71 | $19.74 | $18.95 | 2,595,930 |
| 2018-04-18 | $19.52 | $20.20 | $19.00 | $20.07 | $19.27 | 3,902,360 |
| 2018-04-17 | $19.46 | $19.86 | $19.23 | $19.40 | $18.62 | 2,735,720 |
| 2018-04-16 | $19.72 | $19.75 | $19.21 | $19.43 | $18.65 | 3,453,510 |
| 2018-04-13 | $20.38 | $20.66 | $19.57 | $19.81 | $19.02 | 5,630,390 |
| 2018-04-12 | $19.21 | $20.26 | $19.05 | $19.92 | $19.12 | 5,944,200 |
| 2018-04-11 | $19.50 | $19.53 | $19.09 | $19.14 | $18.37 | 2,360,500 |
| 2018-04-10 | $19.03 | $19.44 | $18.81 | $19.36 | $18.59 | 3,096,440 |
| 2018-04-09 | $18.98 | $19.20 | $18.53 | $18.84 | $18.09 | 2,021,300 |
| 2018-04-06 | $18.95 | $18.95 | $18.95 | $18.95 | $18.19 | 0 |
| 2018-04-05 | $18.95 | $18.95 | $18.95 | $18.95 | $18.19 | 0 |
| 2018-04-04 | $19.38 | $19.90 | $18.90 | $18.95 | $18.19 | 3,054,740 |
| 2018-04-03 | $19.68 | $20.00 | $19.10 | $19.35 | $18.58 | 4,234,250 |
| 2018-04-02 | $19.15 | $20.03 | $19.01 | $20.02 | $19.22 | 6,288,990 |
| 2018-03-30 | $18.31 | $19.67 | $18.16 | $19.24 | $18.47 | 5,247,910 |
| 2018-03-29 | $18.49 | $18.58 | $18.00 | $18.28 | $17.55 | 2,688,500 |
| 2018-03-28 | $18.12 | $18.62 | $18.00 | $18.37 | $17.63 | 3,669,200 |
| 2018-03-27 | $17.97 | $18.50 | $17.97 | $18.34 | $17.61 | 3,736,400 |
| 2018-03-26 | $16.90 | $18.00 | $16.66 | $17.95 | $17.23 | 2,164,970 |
| 2018-03-23 | $18.00 | $18.55 | $17.36 | $17.46 | $16.76 | 5,176,200 |
| 2018-03-22 | $19.52 | $19.67 | $19.20 | $19.27 | $18.50 | 1,835,110 |
| 2018-03-21 | $20.05 | $20.48 | $19.47 | $19.50 | $18.72 | 3,402,900 |
| 2018-03-20 | $19.27 | $20.55 | $19.27 | $20.17 | $19.36 | 5,421,110 |
| 2018-03-19 | $18.48 | $19.88 | $18.25 | $19.60 | $18.82 | 4,925,020 |
| 2018-03-16 | $18.50 | $19.93 | $18.30 | $18.90 | $18.14 | 5,365,850 |
| 2018-03-15 | $17.72 | $18.13 | $17.26 | $18.12 | $17.39 | 2,191,130 |
| 2018-03-14 | $18.34 | $18.77 | $17.62 | $17.67 | $16.96 | 1,972,310 |
| 2018-03-13 | $18.40 | $18.75 | $18.30 | $18.47 | $17.73 | 1,667,450 |
| 2018-03-12 | $18.46 | $18.89 | $18.41 | $18.47 | $17.73 | 1,964,710 |
| 2018-03-09 | $18.37 | $18.67 | $18.12 | $18.49 | $17.75 | 1,846,020 |
| 2018-03-08 | $18.07 | $18.29 | $17.90 | $18.28 | $17.55 | 1,284,570 |
| 2018-03-07 | $18.23 | $18.31 | $17.85 | $18.02 | $17.30 | 1,559,000 |
| 2018-03-06 | $17.38 | $18.49 | $17.25 | $18.27 | $17.54 | 3,008,600 |
| 2018-03-05 | $17.22 | $17.50 | $17.01 | $17.45 | $16.75 | 1,307,840 |
| 2018-03-02 | $17.44 | $17.71 | $17.17 | $17.27 | $16.58 | 1,387,500 |
| 2018-03-01 | $16.86 | $17.59 | $16.86 | $17.55 | $16.85 | 1,596,200 |
| 2018-02-28 | $16.89 | $17.10 | $16.64 | $17.07 | $16.39 | 1,227,810 |
| 2018-02-27 | $17.26 | $17.48 | $17.12 | $17.20 | $16.51 | 1,043,000 |
| 2018-02-26 | $16.89 | $17.37 | $16.84 | $17.27 | $16.58 | 1,278,940 |
| 2018-02-23 | $17.08 | $17.08 | $16.75 | $16.89 | $16.21 | 968,900 |
| 2018-02-22 | $16.90 | $17.28 | $16.90 | $17.08 | $16.40 | 1,516,640 |
| 2018-02-21 | $17.17 | $17.17 | $17.17 | $17.17 | $16.48 | 0 |
| 2018-02-20 | $17.17 | $17.17 | $17.17 | $17.17 | $16.48 | 0 |
| 2018-02-19 | $17.17 | $17.17 | $17.17 | $17.17 | $16.48 | 0 |
| 2018-02-16 | $17.17 | $17.17 | $17.17 | $17.17 | $16.48 | 0 |
| 2018-02-15 | $17.17 | $17.17 | $17.17 | $17.17 | $16.48 | 0 |
| 2018-02-14 | $16.16 | $17.55 | $16.16 | $17.17 | $16.48 | 6,921,730 |
| 2018-02-13 | $15.81 | $16.45 | $15.70 | $16.07 | $15.43 | 2,728,440 |
| 2018-02-12 | $15.22 | $15.90 | $15.22 | $15.76 | $15.13 | 1,373,900 |
| 2018-02-09 | $15.35 | $15.53 | $14.88 | $15.20 | $14.59 | 1,104,000 |
| 2018-02-08 | $15.60 | $15.97 | $15.51 | $15.77 | $15.14 | 809,370 |
| 2018-02-07 | $15.81 | $15.85 | $14.70 | $15.75 | $15.12 | 1,767,070 |
| 2018-02-06 | $16.15 | $16.54 | $15.21 | $15.38 | $14.76 | 1,154,100 |
| 2018-02-05 | $16.20 | $16.84 | $16.20 | $16.61 | $15.95 | 648,900 |
| 2018-02-02 | $16.70 | $16.82 | $15.80 | $16.69 | $16.02 | 983,450 |
| 2018-02-01 | $17.99 | $18.05 | $16.80 | $16.80 | $16.13 | 1,692,110 |
| 2018-01-31 | $19.00 | $19.28 | $17.82 | $17.99 | $17.27 | 2,180,200 |
| 2018-01-30 | $19.03 | $19.42 | $19.03 | $19.20 | $18.43 | 537,290 |
| 2018-01-29 | $19.90 | $19.90 | $19.15 | $19.16 | $18.39 | 1,096,290 |
| 2018-01-26 | $19.96 | $20.07 | $19.75 | $19.85 | $19.06 | 864,800 |
| 2018-01-25 | $19.91 | $20.48 | $19.91 | $19.93 | $19.13 | 1,687,130 |
| 2018-01-24 | $19.61 | $20.45 | $19.48 | $20.19 | $19.38 | 1,756,750 |
| 2018-01-23 | $20.27 | $20.27 | $19.59 | $19.70 | $18.91 | 1,028,400 |
| 2018-01-22 | $19.53 | $20.10 | $19.20 | $19.90 | $19.10 | 1,533,300 |
| 2018-01-19 | $19.38 | $19.75 | $19.15 | $19.43 | $18.65 | 796,860 |
| 2018-01-18 | $19.50 | $19.50 | $19.24 | $19.30 | $18.53 | 626,490 |
| 2018-01-17 | $19.30 | $19.55 | $18.81 | $19.48 | $18.70 | 1,065,110 |
| 2018-01-16 | $19.50 | $19.74 | $19.21 | $19.37 | $18.59 | 747,230 |
| 2018-01-15 | $20.17 | $20.37 | $19.51 | $19.51 | $18.73 | 1,557,870 |
| 2018-01-12 | $20.60 | $20.77 | $20.27 | $20.39 | $19.57 | 576,600 |
| 2018-01-11 | $20.40 | $20.65 | $20.10 | $20.60 | $19.78 | 865,610 |
| 2018-01-10 | $20.71 | $20.72 | $20.21 | $20.36 | $19.55 | 949,500 |
| 2018-01-09 | $20.55 | $21.07 | $20.50 | $20.77 | $19.94 | 1,257,930 |
| 2018-01-08 | $20.81 | $20.89 | $20.39 | $20.48 | $19.66 | 672,500 |
| 2018-01-05 | $20.79 | $20.87 | $20.71 | $20.81 | $19.98 | 648,300 |
| 2018-01-04 | $20.98 | $20.99 | $20.72 | $20.78 | $19.95 | 759,590 |
| 2018-01-03 | $20.77 | $21.08 | $20.58 | $20.98 | $20.14 | 881,090 |
| 2018-01-02 | $20.55 | $20.85 | $20.55 | $20.82 | $19.99 | 652,870 |
| 2018-01-01 | $20.64 | $20.64 | $20.64 | $20.64 | $19.81 | 0 |
| 2017-12-29 | $20.52 | $20.79 | $20.52 | $20.64 | $19.81 | 442,400 |
| 2017-12-28 | $20.39 | $20.80 | $20.13 | $20.64 | $19.81 | 715,100 |
| 2017-12-27 | $20.47 | $20.67 | $20.26 | $20.32 | $19.51 | 538,760 |
| 2017-12-26 | $20.37 | $20.43 | $20.12 | $20.38 | $19.56 | 679,390 |
| 2017-12-25 | $20.71 | $20.85 | $20.06 | $20.18 | $19.37 | 1,198,790 |
| 2017-12-22 | $20.93 | $21.18 | $20.68 | $20.79 | $19.96 | 522,080 |
| 2017-12-21 | $21.60 | $21.65 | $20.38 | $20.98 | $20.14 | 1,814,590 |
| 2017-12-20 | $22.30 | $22.30 | $21.31 | $21.56 | $20.70 | 1,035,000 |
| 2017-12-19 | $22.16 | $22.37 | $22.15 | $22.24 | $21.35 | 605,200 |
| 2017-12-18 | $22.57 | $22.59 | $22.15 | $22.17 | $21.28 | 592,900 |
| 2017-12-15 | $22.35 | $22.73 | $22.30 | $22.59 | $21.69 | 639,600 |
| 2017-12-14 | $22.44 | $22.46 | $22.20 | $22.28 | $21.39 | 389,170 |
| 2017-12-13 | $22.36 | $22.48 | $22.21 | $22.45 | $21.55 | 458,140 |
| 2017-12-12 | $22.71 | $22.71 | $22.35 | $22.35 | $21.46 | 593,550 |
| 2017-12-11 | $22.38 | $22.81 | $22.31 | $22.63 | $21.72 | 702,320 |
| 2017-12-08 | $22.17 | $22.45 | $22.17 | $22.38 | $21.48 | 503,300 |
| 2017-12-07 | $22.44 | $22.44 | $22.15 | $22.18 | $21.29 | 431,630 |
| 2017-12-06 | $22.26 | $22.53 | $22.03 | $22.44 | $21.54 | 670,790 |
| 2017-12-05 | $23.18 | $23.31 | $22.10 | $22.25 | $21.36 | 1,370,640 |
| 2017-12-04 | $23.46 | $23.57 | $23.10 | $23.14 | $22.21 | 636,700 |
| 2017-12-01 | $23.29 | $23.64 | $23.29 | $23.49 | $22.55 | 594,530 |
| 2017-11-30 | $23.44 | $23.50 | $23.20 | $23.25 | $22.32 | 643,160 |
| 2017-11-29 | $23.86 | $23.86 | $23.37 | $23.44 | $22.50 | 998,700 |
| 2017-11-28 | $23.60 | $23.89 | $23.40 | $23.83 | $22.88 | 803,300 |
| 2017-11-27 | $24.20 | $24.35 | $23.71 | $23.77 | $22.82 | 1,444,520 |
| 2017-11-24 | $23.42 | $24.17 | $23.35 | $23.93 | $22.97 | 880,390 |
| 2017-11-23 | $23.69 | $24.00 | $23.20 | $23.40 | $22.46 | 801,780 |
| 2017-11-22 | $23.75 | $24.12 | $23.50 | $23.70 | $22.75 | 740,000 |
| 2017-11-21 | $24.00 | $24.48 | $23.66 | $23.77 | $22.82 | 905,240 |
| 2017-11-20 | $23.75 | $24.15 | $23.10 | $24.02 | $23.06 | 906,900 |
| 2017-11-17 | $25.15 | $25.22 | $23.60 | $24.00 | $23.04 | 1,655,200 |
| 2017-11-16 | $25.08 | $25.43 | $25.08 | $25.20 | $24.19 | 745,800 |
| 2017-11-15 | $25.10 | $25.40 | $25.02 | $25.18 | $24.17 | 964,120 |
| 2017-11-14 | $25.74 | $25.82 | $25.11 | $25.17 | $24.16 | 1,354,410 |
| 2017-11-13 | $25.56 | $25.97 | $25.34 | $25.76 | $24.73 | 1,175,240 |
| 2017-11-10 | $25.71 | $25.94 | $25.56 | $25.70 | $24.67 | 768,200 |
| 2017-11-09 | $25.77 | $25.95 | $25.69 | $25.88 | $24.84 | 863,250 |
| 2017-11-08 | $25.95 | $26.18 | $25.72 | $25.83 | $24.80 | 1,169,620 |
| 2017-11-07 | $25.88 | $26.15 | $25.68 | $25.89 | $24.85 | 1,114,110 |
| 2017-11-06 | $25.22 | $26.00 | $25.22 | $26.00 | $24.96 | 1,297,630 |
| 2017-11-03 | $24.98 | $25.25 | $24.85 | $25.21 | $24.20 | 939,080 |
| 2017-11-02 | $25.10 | $25.40 | $25.01 | $25.11 | $24.11 | 892,120 |
| 2017-11-01 | $25.28 | $25.45 | $25.14 | $25.25 | $24.24 | 763,430 |
| 2017-10-31 | $25.15 | $25.40 | $25.00 | $25.27 | $24.26 | 959,840 |
| 2017-10-30 | $26.10 | $26.19 | $24.80 | $25.00 | $24.00 | 2,170,030 |
| 2017-10-27 | $26.20 | $26.39 | $26.00 | $26.07 | $25.03 | 1,361,940 |
| 2017-10-26 | $26.36 | $26.47 | $26.04 | $26.39 | $25.33 | 1,438,800 |
| 2017-10-25 | $26.25 | $26.49 | $26.10 | $26.44 | $25.38 | 1,778,220 |
| 2017-10-24 | $27.53 | $27.70 | $26.02 | $26.21 | $25.16 | 4,498,820 |
| 2017-10-23 | $27.89 | $28.11 | $27.69 | $27.86 | $26.75 | 1,564,900 |
| 2017-10-20 | $27.60 | $27.94 | $27.32 | $27.91 | $26.79 | 1,915,830 |
| 2017-10-19 | $27.01 | $27.78 | $26.99 | $27.74 | $26.63 | 2,693,490 |
| 2017-10-18 | $26.85 | $27.50 | $26.82 | $27.00 | $25.92 | 1,801,080 |
| 2017-10-17 | $27.29 | $27.47 | $26.80 | $26.86 | $25.79 | 1,796,750 |
| 2017-10-16 | $27.82 | $28.12 | $27.08 | $27.14 | $26.05 | 2,675,970 |
| 2017-10-13 | $27.82 | $28.58 | $27.82 | $28.16 | $27.03 | 3,070,130 |
| 2017-10-12 | $28.10 | $28.40 | $27.78 | $28.40 | $27.26 | 2,868,610 |
| 2017-10-11 | $29.10 | $29.49 | $28.06 | $28.24 | $27.11 | 5,199,990 |
| 2017-10-10 | $27.01 | $28.88 | $27.01 | $28.85 | $27.70 | 6,531,180 |
| 2017-10-09 | $27.01 | $27.27 | $26.69 | $27.16 | $26.07 | 1,919,770 |
| 2017-10-06 | $26.83 | $26.83 | $26.83 | $26.83 | $25.76 | 0 |
| 2017-10-05 | $26.83 | $26.83 | $26.83 | $26.83 | $25.76 | 0 |
| 2017-10-04 | $26.83 | $26.83 | $26.83 | $26.83 | $25.76 | 0 |
| 2017-10-03 | $26.83 | $26.83 | $26.83 | $26.83 | $25.76 | 0 |
| 2017-10-02 | $26.83 | $26.83 | $26.83 | $26.83 | $25.76 | 0 |
| 2017-09-29 | $26.55 | $27.15 | $26.43 | $26.83 | $25.76 | 1,920,910 |
| 2017-09-28 | $26.90 | $26.95 | $26.53 | $26.53 | $25.47 | 1,256,300 |
| 2017-09-27 | $26.62 | $26.98 | $26.61 | $26.90 | $25.82 | 1,298,100 |
| 2017-09-26 | $26.60 | $26.82 | $26.22 | $26.75 | $25.68 | 1,763,840 |
| 2017-09-25 | $27.10 | $27.48 | $26.50 | $26.56 | $25.50 | 2,450,720 |
| 2017-09-22 | $26.78 | $27.29 | $26.63 | $27.04 | $25.96 | 2,143,310 |
| 2017-09-21 | $27.30 | $27.49 | $26.90 | $27.02 | $25.94 | 3,100,800 |
| 2017-09-20 | $27.63 | $27.63 | $26.93 | $27.57 | $26.47 | 7,811,820 |
| 2017-09-19 | $26.43 | $28.96 | $26.41 | $27.96 | $26.84 | 12,030,270 |
| 2017-09-18 | $25.51 | $26.33 | $25.41 | $26.33 | $25.28 | 1,384,770 |
| 2017-09-15 | $26.01 | $26.07 | $25.49 | $25.51 | $24.49 | 1,396,520 |
| 2017-09-14 | $26.12 | $26.15 | $25.67 | $25.77 | $24.74 | 1,358,400 |
| 2017-09-13 | $26.00 | $26.19 | $25.91 | $26.09 | $25.05 | 744,500 |
| 2017-09-12 | $26.36 | $26.36 | $25.92 | $26.00 | $24.96 | 1,304,340 |
| 2017-09-11 | $26.20 | $26.45 | $26.00 | $26.35 | $25.30 | 1,096,170 |
| 2017-09-08 | $26.02 | $26.88 | $26.01 | $26.33 | $25.28 | 1,531,100 |
| 2017-09-07 | $26.47 | $26.81 | $26.08 | $26.14 | $25.09 | 1,840,040 |
| 2017-09-06 | $26.13 | $26.49 | $26.05 | $26.47 | $25.41 | 1,481,580 |
| 2017-09-05 | $26.30 | $26.50 | $26.07 | $26.20 | $25.15 | 1,302,400 |
| 2017-09-04 | $26.39 | $26.57 | $26.10 | $26.30 | $25.25 | 1,389,410 |
| 2017-09-01 | $25.69 | $26.47 | $25.66 | $26.40 | $25.34 | 2,780,780 |
| 2017-08-31 | $25.50 | $25.69 | $25.42 | $25.63 | $24.60 | 1,127,930 |
| 2017-08-30 | $25.21 | $25.52 | $25.09 | $25.50 | $24.48 | 1,429,310 |
| 2017-08-29 | $25.25 | $25.44 | $25.16 | $25.29 | $24.28 | 1,053,030 |
| 2017-08-28 | $25.14 | $25.63 | $25.11 | $25.32 | $24.31 | 1,750,170 |
| 2017-08-25 | $24.85 | $25.17 | $24.70 | $25.14 | $24.13 | 1,138,860 |
| 2017-08-24 | $25.21 | $25.35 | $24.78 | $24.90 | $23.90 | 1,090,450 |
| 2017-08-23 | $25.59 | $25.90 | $25.20 | $25.24 | $24.23 | 1,386,390 |
| 2017-08-22 | $25.35 | $25.59 | $25.15 | $25.46 | $24.44 | 1,320,060 |
| 2017-08-21 | $25.33 | $25.58 | $25.08 | $25.38 | $24.36 | 1,257,770 |
| 2017-08-18 | $25.38 | $25.52 | $25.11 | $25.18 | $24.17 | 1,021,920 |
| 2017-08-17 | $25.48 | $25.58 | $25.15 | $25.40 | $24.38 | 2,016,410 |
| 2017-08-16 | $24.44 | $25.67 | $24.32 | $25.61 | $24.59 | 3,662,880 |
| 2017-08-15 | $24.44 | $24.57 | $24.24 | $24.41 | $23.43 | 870,330 |
| 2017-08-14 | $23.80 | $24.56 | $23.76 | $24.44 | $23.46 | 1,423,930 |
| 2017-08-11 | $23.95 | $24.29 | $23.70 | $23.80 | $22.85 | 1,057,910 |
| 2017-08-10 | $24.32 | $24.54 | $23.95 | $24.01 | $23.05 | 1,261,210 |
| 2017-08-09 | $24.47 | $24.84 | $24.27 | $24.38 | $23.40 | 1,386,580 |
| 2017-08-08 | $24.12 | $24.47 | $24.11 | $24.44 | $23.46 | 1,195,000 |
| 2017-08-07 | $23.92 | $24.25 | $23.92 | $24.21 | $23.24 | 790,380 |
| 2017-08-04 | $24.01 | $24.18 | $23.90 | $23.92 | $22.96 | 933,410 |
| 2017-08-03 | $23.85 | $24.55 | $23.77 | $24.11 | $23.15 | 1,442,360 |
| 2017-08-02 | $24.46 | $24.46 | $23.86 | $23.91 | $22.95 | 1,390,430 |
| 2017-08-01 | $24.09 | $24.47 | $24.05 | $24.46 | $23.48 | 1,183,020 |
| 2017-07-31 | $24.25 | $24.45 | $24.01 | $24.24 | $23.27 | 1,032,100 |
| 2017-07-28 | $24.69 | $24.69 | $24.16 | $24.20 | $23.23 | 1,733,200 |
| 2017-07-27 | $23.53 | $24.78 | $23.32 | $24.75 | $23.76 | 2,845,800 |
| 2017-07-26 | $23.81 | $23.95 | $23.45 | $23.50 | $22.56 | 1,058,430 |
| 2017-07-25 | $23.46 | $24.20 | $23.35 | $23.88 | $22.92 | 1,513,730 |
| 2017-07-24 | $23.35 | $23.55 | $23.07 | $23.42 | $22.48 | 1,129,100 |
| 2017-07-21 | $23.48 | $23.64 | $23.30 | $23.40 | $22.46 | 1,140,600 |
| 2017-07-20 | $23.88 | $24.30 | $23.40 | $23.43 | $22.49 | 2,586,650 |
| 2017-07-19 | $23.95 | $24.15 | $23.23 | $23.95 | $22.99 | 2,176,640 |
| 2017-07-18 | $24.22 | $24.24 | $23.03 | $23.95 | $22.99 | 2,376,070 |
| 2017-07-17 | $26.23 | $26.23 | $24.20 | $24.25 | $23.28 | 2,816,490 |
| 2017-07-14 | $27.13 | $27.20 | $26.55 | $26.66 | $25.59 | 1,234,510 |
| 2017-07-13 | $26.90 | $27.26 | $26.86 | $27.15 | $26.06 | 1,602,650 |
| 2017-07-12 | $26.55 | $26.70 | $26.21 | $26.70 | $25.63 | 811,300 |
| 2017-07-11 | $26.51 | $26.73 | $26.28 | $26.55 | $25.49 | 1,011,770 |
| 2017-07-10 | $27.11 | $27.26 | $26.45 | $26.59 | $25.53 | 1,990,490 |
| 2017-07-07 | $27.13 | $27.40 | $27.06 | $27.11 | $26.03 | 1,265,040 |
| 2017-07-06 | $27.42 | $27.76 | $26.86 | $27.17 | $26.08 | 1,868,890 |
| 2017-07-05 | $27.56 | $27.78 | $27.31 | $27.51 | $26.41 | 1,140,360 |
| 2017-07-04 | $27.11 | $27.74 | $27.11 | $27.34 | $26.25 | 1,237,230 |
| 2017-07-03 | $27.35 | $27.85 | $27.12 | $27.69 | $26.58 | 1,461,470 |
| 2017-06-30 | $26.36 | $26.36 | $26.36 | $26.36 | $25.31 | 0 |
| 2017-06-29 | $26.36 | $26.36 | $26.36 | $26.36 | $25.31 | 0 |
| 2017-06-28 | $26.41 | $26.63 | $26.28 | $26.36 | $25.31 | 799,700 |
| 2017-06-27 | $26.82 | $27.02 | $26.40 | $26.56 | $25.50 | 1,312,540 |
| 2017-06-26 | $26.66 | $26.99 | $26.48 | $26.90 | $25.82 | 1,110,530 |
| 2017-06-23 | $26.77 | $26.96 | $26.27 | $26.61 | $25.55 | 1,765,480 |
| 2017-06-22 | $27.76 | $27.84 | $26.64 | $26.79 | $25.72 | 1,815,050 |
| 2017-06-21 | $27.83 | $27.84 | $27.50 | $27.84 | $26.73 | 1,034,570 |
| 2017-06-20 | $28.17 | $28.20 | $27.60 | $27.63 | $26.52 | 1,579,190 |
| 2017-06-19 | $27.60 | $28.13 | $27.60 | $28.08 | $26.96 | 1,424,990 |
| 2017-06-16 | $27.98 | $28.06 | $27.65 | $27.72 | $26.61 | 1,351,010 |
| 2017-06-15 | $27.48 | $28.30 | $27.48 | $27.98 | $26.86 | 2,090,670 |
| 2017-06-14 | $27.64 | $28.10 | $27.61 | $27.65 | $26.54 | 1,413,170 |
| 2017-06-13 | $27.39 | $27.97 | $27.39 | $27.82 | $26.71 | 1,607,000 |
| 2017-06-12 | $27.77 | $27.84 | $27.30 | $27.49 | $26.39 | 1,868,460 |
| 2017-06-09 | $28.20 | $28.20 | $27.51 | $27.82 | $26.66 | 2,743,010 |
| 2017-06-08 | $28.41 | $28.67 | $27.95 | $28.16 | $26.98 | 3,572,570 |
| 2017-06-07 | $28.08 | $29.14 | $27.50 | $28.70 | $27.50 | 5,812,200 |
| 2017-06-06 | $28.60 | $29.30 | $28.01 | $28.46 | $27.27 | 7,832,060 |
| 2017-06-05 | $28.63 | $28.63 | $27.83 | $28.63 | $27.43 | 5,762,360 |
| 2017-06-02 | $25.25 | $26.10 | $24.80 | $26.03 | $24.94 | 1,521,690 |
| 2017-06-01 | $26.11 | $26.55 | $25.25 | $25.35 | $24.29 | 1,819,440 |
| 2017-05-31 | $27.39 | $27.50 | $26.21 | $26.21 | $25.12 | 1,324,210 |
| 2017-05-30 | $27.00 | $27.00 | $27.00 | $27.00 | $25.87 | 0 |
| 2017-05-29 | $27.00 | $27.00 | $27.00 | $27.00 | $25.87 | 0 |
| 2017-05-26 | $27.05 | $27.29 | $26.92 | $27.00 | $25.87 | 1,475,110 |
| 2017-05-25 | $26.53 | $26.98 | $26.28 | $26.97 | $25.84 | 1,590,980 |
| 2017-05-24 | $25.86 | $26.54 | $25.25 | $26.54 | $25.43 | 1,066,810 |
| 2017-05-23 | $26.30 | $26.58 | $25.86 | $26.02 | $24.93 | 1,078,020 |
| 2017-05-22 | $27.08 | $27.36 | $26.20 | $26.28 | $25.18 | 1,351,200 |
| 2017-05-19 | $27.23 | $27.24 | $26.75 | $27.03 | $25.90 | 739,060 |
| 2017-05-18 | $27.00 | $27.40 | $26.74 | $27.12 | $25.99 | 1,260,210 |
| 2017-05-17 | $26.90 | $27.48 | $26.60 | $27.21 | $26.07 | 2,138,210 |
| 2017-05-16 | $25.52 | $26.84 | $25.41 | $26.75 | $25.63 | 1,782,840 |
| 2017-05-15 | $26.09 | $26.39 | $25.52 | $25.52 | $24.45 | 978,180 |
| 2017-05-12 | $25.81 | $26.10 | $25.61 | $26.09 | $25.00 | 1,166,070 |
| 2017-05-11 | $26.35 | $26.35 | $25.26 | $26.02 | $24.93 | 2,703,380 |
| 2017-05-10 | $27.66 | $27.75 | $26.70 | $26.70 | $25.58 | 1,456,630 |
| 2017-05-09 | $26.71 | $27.50 | $26.65 | $27.45 | $26.30 | 1,144,410 |
| 2017-05-08 | $26.73 | $27.28 | $26.46 | $26.76 | $25.64 | 1,412,190 |
| 2017-05-05 | $27.53 | $27.53 | $26.80 | $27.16 | $26.03 | 1,095,690 |
| 2017-05-04 | $27.50 | $27.80 | $27.36 | $27.53 | $26.38 | 1,072,030 |
| 2017-05-03 | $27.79 | $27.92 | $27.30 | $27.50 | $26.35 | 1,024,170 |
| 2017-05-02 | $27.94 | $28.20 | $27.52 | $27.67 | $26.51 | 1,103,450 |
| 2017-05-01 | $28.00 | $28.00 | $28.00 | $28.00 | $26.83 | 0 |
| 2017-04-28 | $27.45 | $28.30 | $27.30 | $28.00 | $26.83 | 1,820,150 |
| 2017-04-27 | $26.68 | $27.59 | $26.01 | $27.45 | $26.30 | 2,543,240 |
| 2017-04-26 | $26.31 | $27.07 | $26.13 | $26.65 | $25.54 | 2,125,930 |
| 2017-04-25 | $26.16 | $26.73 | $25.91 | $26.31 | $25.21 | 2,181,070 |
| 2017-04-24 | $25.50 | $27.00 | $25.05 | $26.60 | $25.49 | 5,640,830 |
| 2017-04-21 | $27.13 | $27.99 | $27.13 | $27.61 | $26.46 | 1,995,750 |
| 2017-04-20 | $27.38 | $27.86 | $26.86 | $27.23 | $26.09 | 1,808,640 |
| 2017-04-19 | $28.01 | $28.33 | $26.80 | $27.47 | $26.32 | 2,553,780 |
| 2017-04-18 | $28.63 | $28.95 | $28.41 | $28.45 | $27.26 | 1,234,410 |
| 2017-04-17 | $29.06 | $29.19 | $28.35 | $28.63 | $27.43 | 2,114,270 |
| 2017-04-14 | $30.28 | $30.28 | $29.08 | $29.32 | $28.10 | 1,963,790 |
| 2017-04-13 | $30.38 | $30.61 | $30.01 | $30.15 | $28.89 | 2,139,280 |
| 2017-04-12 | $30.73 | $30.97 | $30.22 | $30.41 | $29.14 | 1,493,580 |
| 2017-04-11 | $30.00 | $30.80 | $30.00 | $30.72 | $29.44 | 1,666,280 |
| 2017-04-10 | $31.00 | $31.16 | $29.91 | $30.04 | $28.79 | 2,339,800 |
| 2017-04-07 | $31.39 | $31.54 | $31.10 | $31.22 | $29.92 | 1,108,670 |
| 2017-04-06 | $31.20 | $31.82 | $31.12 | $31.27 | $29.96 | 1,423,820 |
| 2017-04-05 | $30.50 | $31.39 | $30.42 | $31.19 | $29.89 | 1,128,870 |
| 2017-04-04 | $30.55 | $30.55 | $30.55 | $30.55 | $29.27 | 0 |
| 2017-04-03 | $30.55 | $30.55 | $30.55 | $30.55 | $29.27 | 0 |
| 2017-03-31 | $30.81 | $31.20 | $30.30 | $30.55 | $29.27 | 1,271,810 |
| 2017-03-30 | $32.51 | $32.51 | $30.48 | $30.75 | $29.47 | 2,540,520 |
| 2017-03-29 | $32.60 | $32.84 | $32.30 | $32.44 | $31.09 | 1,699,640 |
| 2017-03-28 | $32.23 | $32.55 | $32.08 | $32.08 | $30.74 | 1,051,080 |
| 2017-03-27 | $32.80 | $32.98 | $32.36 | $32.50 | $31.14 | 1,364,690 |
| 2017-03-24 | $33.00 | $33.10 | $32.40 | $32.98 | $31.60 | 2,303,650 |
| 2017-03-23 | $32.60 | $33.10 | $32.15 | $33.00 | $31.62 | 2,150,870 |
| 2017-03-22 | $32.80 | $33.17 | $32.64 | $32.66 | $31.30 | 1,522,910 |
| 2017-03-21 | $32.81 | $32.96 | $32.67 | $32.86 | $31.49 | 1,119,210 |
| 2017-03-20 | $33.07 | $33.23 | $32.40 | $32.76 | $31.39 | 1,813,430 |
| 2017-03-17 | $34.00 | $34.12 | $32.35 | $33.05 | $31.67 | 1,589,040 |
| 2017-03-16 | $33.85 | $34.18 | $33.65 | $34.06 | $32.64 | 1,552,980 |
| 2017-03-15 | $33.60 | $33.89 | $33.39 | $33.87 | $32.46 | 3,156,930 |
| 2017-03-14 | $34.47 | $34.79 | $33.75 | $33.94 | $32.52 | 1,810,980 |
| 2017-03-13 | $33.75 | $34.49 | $33.36 | $34.48 | $33.04 | 2,074,020 |
| 2017-03-10 | $33.97 | $33.97 | $33.50 | $33.75 | $32.34 | 854,450 |
| 2017-03-09 | $33.90 | $33.99 | $33.53 | $33.80 | $32.39 | 959,320 |
| 2017-03-08 | $34.50 | $34.58 | $33.88 | $33.96 | $32.54 | 1,433,650 |
| 2017-03-07 | $34.42 | $34.58 | $34.12 | $34.41 | $32.97 | 1,332,470 |
| 2017-03-06 | $33.40 | $34.71 | $33.11 | $34.54 | $33.10 | 3,317,330 |
| 2017-03-03 | $32.83 | $33.32 | $32.47 | $33.29 | $31.90 | 1,410,520 |
| 2017-03-02 | $33.33 | $33.40 | $32.92 | $32.94 | $31.56 | 2,015,280 |
| 2017-03-01 | $32.92 | $33.50 | $32.70 | $33.28 | $31.89 | 1,582,910 |
| 2017-02-28 | $33.28 | $33.38 | $32.69 | $32.96 | $31.58 | 1,360,950 |
| 2017-02-27 | $33.12 | $33.98 | $33.05 | $33.28 | $31.89 | 1,817,910 |
| 2017-02-24 | $33.00 | $33.48 | $32.91 | $33.31 | $31.92 | 1,599,700 |
| 2017-02-23 | $32.82 | $33.18 | $32.20 | $33.18 | $31.79 | 2,018,030 |
| 2017-02-22 | $32.90 | $32.90 | $32.26 | $32.81 | $31.44 | 1,270,020 |
| 2017-02-21 | $32.37 | $32.95 | $32.21 | $32.80 | $31.43 | 1,641,960 |
| 2017-02-20 | $32.72 | $33.13 | $31.80 | $32.25 | $30.90 | 2,400,130 |
| 2017-02-17 | $32.68 | $32.90 | $32.36 | $32.90 | $31.53 | 1,890,740 |
| 2017-02-16 | $32.78 | $33.17 | $32.41 | $32.67 | $31.31 | 1,295,400 |
| 2017-02-15 | $32.91 | $33.54 | $32.83 | $32.94 | $31.56 | 1,320,990 |
| 2017-02-14 | $33.21 | $33.37 | $32.82 | $32.91 | $31.54 | 1,390,650 |
| 2017-02-13 | $33.11 | $33.81 | $33.10 | $33.34 | $31.95 | 1,238,510 |
| 2017-02-10 | $33.35 | $33.62 | $33.03 | $33.33 | $31.94 | 2,567,450 |
| 2017-02-09 | $33.80 | $33.92 | $33.41 | $33.44 | $32.04 | 1,828,770 |
| 2017-02-08 | $31.92 | $33.85 | $31.92 | $33.56 | $32.16 | 2,891,000 |
| 2017-02-07 | $31.99 | $32.72 | $31.90 | $32.30 | $30.95 | 1,767,500 |
| 2017-02-06 | $31.76 | $32.45 | $31.61 | $32.10 | $30.76 | 1,634,060 |
| 2017-02-03 | $32.24 | $32.24 | $31.50 | $31.73 | $30.40 | 968,060 |
| 2017-02-02 | $32.10 | $32.10 | $32.10 | $32.10 | $30.76 | 0 |
| 2017-02-01 | $32.10 | $32.10 | $32.10 | $32.10 | $30.76 | 0 |
| 2017-01-31 | $32.10 | $32.10 | $32.10 | $32.10 | $30.76 | 0 |
| 2017-01-30 | $32.10 | $32.10 | $32.10 | $32.10 | $30.76 | 0 |
| 2017-01-27 | $32.10 | $32.10 | $32.10 | $32.10 | $30.76 | 0 |
| 2017-01-26 | $32.25 | $32.25 | $31.95 | $32.10 | $30.76 | 733,170 |
| 2017-01-25 | $31.82 | $32.36 | $31.67 | $32.04 | $30.70 | 1,748,680 |
| 2017-01-24 | $32.90 | $33.07 | $31.80 | $31.81 | $30.48 | 2,147,930 |
| 2017-01-23 | $32.75 | $33.37 | $32.52 | $32.95 | $31.57 | 2,782,700 |
| 2017-01-20 | $30.50 | $33.65 | $30.50 | $33.08 | $31.70 | 5,095,320 |
| 2017-01-19 | $29.82 | $30.74 | $29.54 | $30.59 | $29.31 | 2,109,510 |
| 2017-01-18 | $30.49 | $30.68 | $29.72 | $29.86 | $28.61 | 1,337,410 |
| 2017-01-17 | $29.79 | $30.62 | $29.61 | $30.49 | $29.22 | 2,040,280 |
| 2017-01-16 | $31.38 | $31.61 | $28.83 | $29.49 | $28.26 | 2,335,570 |
| 2017-01-13 | $32.73 | $32.93 | $31.55 | $31.62 | $30.30 | 1,539,840 |
| 2017-01-12 | $33.31 | $33.51 | $32.67 | $32.67 | $31.31 | 1,120,640 |
| 2017-01-11 | $33.31 | $33.59 | $33.04 | $33.52 | $32.12 | 1,009,630 |
| 2017-01-10 | $33.81 | $34.05 | $33.35 | $33.35 | $31.96 | 1,326,910 |
| 2017-01-09 | $34.02 | $34.18 | $33.55 | $33.88 | $32.47 | 1,286,630 |
| 2017-01-06 | $34.45 | $34.88 | $33.92 | $34.20 | $32.77 | 1,051,060 |
| 2017-01-05 | $34.50 | $34.94 | $34.27 | $34.62 | $33.17 | 1,075,390 |
| 2017-01-04 | $34.05 | $34.72 | $33.77 | $34.55 | $33.11 | 1,283,960 |
| 2017-01-03 | $33.33 | $33.99 | $33.33 | $33.94 | $32.52 | 1,200,710 |
| 2017-01-02 | $33.34 | $33.34 | $33.34 | $33.34 | $31.95 | 0 |
| 2016-12-30 | $33.82 | $34.06 | $33.03 | $33.34 | $31.95 | 1,267,900 |
| 2016-12-29 | $33.72 | $34.39 | $33.72 | $33.88 | $32.47 | 769,920 |
| 2016-12-28 | $34.20 | $34.20 | $33.75 | $33.77 | $32.36 | 484,400 |
| 2016-12-27 | $33.75 | $34.26 | $33.75 | $33.89 | $32.47 | 817,630 |
| 2016-12-26 | $32.90 | $33.95 | $32.37 | $33.92 | $32.50 | 1,250,140 |
| 2016-12-23 | $33.93 | $33.93 | $33.06 | $33.06 | $31.68 | 915,060 |
| 2016-12-22 | $34.08 | $34.11 | $33.74 | $33.93 | $32.51 | 547,270 |
| 2016-12-21 | $33.56 | $34.37 | $33.56 | $34.08 | $32.66 | 1,099,740 |
| 2016-12-20 | $33.63 | $33.80 | $33.29 | $33.46 | $32.06 | 907,010 |
| 2016-12-19 | $33.62 | $33.74 | $33.22 | $33.60 | $32.20 | 904,770 |
| 2016-12-16 | $33.50 | $33.87 | $33.27 | $33.65 | $32.24 | 1,082,730 |
| 2016-12-15 | $32.99 | $33.75 | $32.87 | $33.35 | $31.96 | 1,061,740 |
| 2016-12-14 | $33.12 | $33.70 | $32.75 | $32.91 | $31.54 | 1,095,110 |
| 2016-12-13 | $32.91 | $33.63 | $32.03 | $33.57 | $32.17 | 1,769,610 |
| 2016-12-12 | $36.30 | $36.30 | $32.77 | $32.91 | $31.54 | 3,655,440 |
| 2016-12-09 | $36.41 | $37.19 | $36.31 | $36.41 | $34.89 | 972,940 |
| 2016-12-08 | $37.60 | $37.67 | $36.80 | $36.80 | $35.26 | 981,260 |
| 2016-12-07 | $36.78 | $37.45 | $36.52 | $37.30 | $35.74 | 1,286,790 |
| 2016-12-06 | $36.06 | $36.80 | $36.03 | $36.67 | $35.14 | 1,864,740 |
| 2016-12-05 | $36.15 | $36.46 | $35.50 | $36.01 | $34.51 | 1,707,960 |
| 2016-12-02 | $37.48 | $37.48 | $36.38 | $36.45 | $34.93 | 1,552,490 |
| 2016-12-01 | $37.70 | $37.94 | $37.10 | $37.25 | $35.69 | 1,342,730 |
| 2016-11-30 | $37.54 | $38.10 | $37.30 | $37.66 | $36.09 | 1,370,670 |
| 2016-11-29 | $38.04 | $38.24 | $37.51 | $37.55 | $35.98 | 1,316,450 |
| 2016-11-28 | $38.05 | $38.25 | $37.50 | $37.95 | $36.37 | 1,556,420 |
| 2016-11-25 | $37.48 | $38.18 | $36.75 | $38.16 | $36.57 | 2,279,320 |
| 2016-11-24 | $37.89 | $38.40 | $37.39 | $37.47 | $35.91 | 2,634,890 |
| 2016-11-23 | $39.18 | $39.18 | $38.10 | $38.13 | $36.54 | 2,171,100 |
| 2016-11-22 | $38.19 | $38.97 | $38.05 | $38.93 | $37.30 | 2,083,250 |
| 2016-11-21 | $38.18 | $38.43 | $37.88 | $38.18 | $36.59 | 1,931,250 |
| 2016-11-18 | $38.40 | $38.83 | $38.03 | $38.18 | $36.59 | 1,855,170 |
| 2016-11-17 | $39.00 | $39.03 | $38.13 | $38.35 | $36.75 | 2,028,660 |
| 2016-11-16 | $39.14 | $39.75 | $39.01 | $39.09 | $37.46 | 2,292,400 |
| 2016-11-15 | $39.37 | $39.37 | $38.50 | $38.92 | $37.29 | 2,531,740 |
| 2016-11-14 | $39.20 | $39.70 | $38.99 | $39.21 | $37.57 | 2,075,940 |
| 2016-11-11 | $39.57 | $39.60 | $38.90 | $39.31 | $37.67 | 2,066,560 |
| 2016-11-10 | $39.25 | $39.79 | $39.20 | $39.55 | $37.90 | 1,774,410 |
| 2016-11-09 | $39.63 | $39.98 | $38.48 | $38.85 | $37.23 | 2,577,520 |
| 2016-11-08 | $39.00 | $40.08 | $38.82 | $39.63 | $37.97 | 2,775,400 |
| 2016-11-07 | $38.20 | $39.09 | $37.75 | $38.94 | $37.31 | 3,510,740 |
| 2016-11-04 | $38.89 | $39.38 | $38.12 | $38.25 | $36.65 | 3,255,130 |
| 2016-11-03 | $38.87 | $39.30 | $38.60 | $39.00 | $37.37 | 2,887,870 |
| 2016-11-02 | $39.52 | $39.85 | $38.50 | $38.85 | $37.23 | 2,793,240 |
| 2016-11-01 | $38.71 | $39.95 | $38.71 | $39.70 | $38.04 | 2,660,860 |
| 2016-10-31 | $39.26 | $39.87 | $38.60 | $38.88 | $37.26 | 0 |
| 2016-10-28 | $40.30 | $40.69 | $39.18 | $39.26 | $37.62 | 2,552,010 |
| 2016-10-27 | $40.61 | $40.90 | $40.10 | $40.32 | $38.64 | 2,104,670 |
| 2016-10-26 | $40.80 | $41.45 | $40.30 | $40.95 | $39.24 | 5,031,630 |
| 2016-10-25 | $39.93 | $40.91 | $39.40 | $40.75 | $39.05 | 3,905,430 |
| 2016-10-24 | $40.03 | $40.10 | $39.38 | $39.70 | $38.04 | 3,328,520 |
| 2016-10-21 | $38.31 | $40.23 | $38.21 | $40.00 | $38.33 | 6,375,810 |
| 2016-10-20 | $37.87 | $38.94 | $37.87 | $38.45 | $36.84 | 3,270,500 |
| 2016-10-19 | $37.76 | $38.44 | $37.70 | $37.87 | $36.29 | 2,577,480 |
| 2016-10-18 | $37.22 | $37.82 | $36.88 | $37.70 | $36.13 | 2,438,040 |
| 2016-10-17 | $38.46 | $38.58 | $37.00 | $37.23 | $35.68 | 3,851,800 |
| 2016-10-14 | $38.01 | $38.68 | $37.60 | $38.45 | $36.84 | 2,665,630 |
| 2016-10-13 | $38.32 | $38.55 | $37.98 | $38.02 | $36.43 | 1,778,600 |
| 2016-10-12 | $38.00 | $38.50 | $37.79 | $38.36 | $36.76 | 2,564,010 |
| 2016-10-11 | $38.29 | $38.38 | $37.60 | $38.09 | $36.50 | 3,053,730 |
| 2016-10-10 | $36.80 | $38.26 | $36.80 | $38.21 | $36.61 | 3,567,290 |
| 2016-10-07 | $36.77 | $36.77 | $36.77 | $36.77 | $35.23 | 0 |
| 2016-10-06 | $36.77 | $36.77 | $36.77 | $36.77 | $35.23 | 0 |
| 2016-10-05 | $36.77 | $36.77 | $36.77 | $36.77 | $35.23 | 0 |
| 2016-10-04 | $36.77 | $36.77 | $36.77 | $36.77 | $35.23 | 0 |
| 2016-10-03 | $36.77 | $36.77 | $36.77 | $36.77 | $35.23 | 0 |
| 2016-09-30 | $36.43 | $37.19 | $36.31 | $36.77 | $35.23 | 3,495,970 |
| 2016-09-29 | $36.13 | $36.77 | $35.90 | $36.50 | $34.98 | 2,931,450 |
| 2016-09-28 | $36.20 | $36.60 | $35.86 | $35.92 | $34.42 | 1,935,340 |
| 2016-09-27 | $35.78 | $36.50 | $35.60 | $36.50 | $34.98 | 2,308,900 |
| 2016-09-26 | $36.40 | $36.79 | $35.70 | $35.78 | $34.29 | 2,916,780 |
| 2016-09-23 | $37.30 | $37.30 | $36.58 | $36.58 | $35.05 | 2,858,100 |
| 2016-09-22 | $37.39 | $37.97 | $37.22 | $37.35 | $35.79 | 2,734,620 |
| 2016-09-21 | $37.50 | $37.65 | $37.02 | $37.20 | $35.65 | 2,070,740 |
| 2016-09-20 | $37.83 | $37.97 | $37.08 | $37.27 | $35.71 | 1,897,940 |
| 2016-09-19 | $37.04 | $38.40 | $37.04 | $37.79 | $36.21 | 3,101,990 |
| 2016-09-16 | $37.04 | $37.04 | $37.04 | $37.04 | $35.49 | 0 |
| 2016-09-15 | $37.04 | $37.04 | $37.04 | $37.04 | $35.49 | 0 |
| 2016-09-14 | $36.63 | $37.28 | $36.63 | $37.04 | $35.49 | 1,939,540 |
| 2016-09-13 | $37.01 | $37.33 | $36.55 | $36.85 | $35.31 | 2,569,580 |
| 2016-09-12 | $37.65 | $38.23 | $36.58 | $36.65 | $35.12 | 4,071,450 |
| 2016-09-09 | $38.99 | $39.31 | $38.60 | $38.69 | $37.07 | 2,344,820 |
| 2016-09-08 | $39.56 | $39.81 | $38.78 | $38.93 | $37.30 | 2,944,410 |
| 2016-09-07 | $40.30 | $40.46 | $39.50 | $39.51 | $37.86 | 2,467,570 |
| 2016-09-06 | $39.78 | $40.48 | $39.04 | $40.30 | $38.62 | 3,429,390 |
| 2016-09-05 | $39.78 | $39.98 | $38.78 | $39.89 | $38.22 | 3,880,760 |
| 2016-09-02 | $40.00 | $40.30 | $39.36 | $39.48 | $37.83 | 3,347,100 |
| 2016-09-01 | $40.59 | $40.77 | $40.05 | $40.12 | $38.44 | 2,713,540 |
| 2016-08-31 | $41.51 | $41.80 | $39.80 | $40.30 | $38.62 | 6,016,560 |
| 2016-08-30 | $42.66 | $43.29 | $41.65 | $41.82 | $40.07 | 3,892,820 |
| 2016-08-29 | $41.82 | $43.16 | $41.77 | $42.66 | $40.88 | 4,060,490 |
| 2016-08-26 | $41.85 | $43.16 | $41.71 | $42.05 | $40.29 | 3,430,120 |
| 2016-08-25 | $42.00 | $42.30 | $41.00 | $41.85 | $40.10 | 2,888,970 |
| 2016-08-24 | $42.84 | $43.60 | $42.39 | $42.41 | $40.64 | 3,565,130 |
| 2016-08-23 | $41.90 | $42.98 | $41.54 | $42.88 | $41.09 | 3,387,680 |
| 2016-08-22 | $41.91 | $43.45 | $41.70 | $41.94 | $40.19 | 5,293,340 |
| 2016-08-19 | $41.79 | $42.37 | $41.51 | $41.93 | $40.18 | 3,031,400 |
| 2016-08-18 | $42.50 | $42.90 | $41.80 | $42.00 | $40.25 | 3,639,690 |
| 2016-08-17 | $42.88 | $42.88 | $41.76 | $42.70 | $40.92 | 5,398,570 |
| 2016-08-16 | $43.52 | $44.58 | $42.80 | $43.09 | $41.29 | 4,497,710 |
| 2016-08-15 | $42.70 | $43.60 | $41.65 | $43.60 | $41.78 | 8,079,700 |
| 2016-08-12 | $42.60 | $43.38 | $42.22 | $42.99 | $41.19 | 5,877,320 |
| 2016-08-11 | $40.51 | $43.41 | $40.51 | $42.80 | $41.01 | 10,375,320 |
| 2016-08-10 | $41.26 | $41.30 | $40.51 | $40.78 | $39.08 | 4,929,640 |
| 2016-08-09 | $41.05 | $42.00 | $40.77 | $41.50 | $39.77 | 6,203,690 |
| 2016-08-08 | $38.80 | $41.70 | $38.42 | $41.38 | $39.65 | 9,442,330 |
| 2016-08-05 | $38.60 | $39.49 | $38.21 | $38.64 | $37.03 | 4,110,770 |
| 2016-08-04 | $38.66 | $39.88 | $38.52 | $38.66 | $37.05 | 5,152,450 |
| 2016-08-03 | $37.80 | $39.12 | $37.75 | $38.66 | $37.05 | 5,375,270 |
| 2016-08-02 | $36.39 | $37.85 | $36.39 | $37.68 | $36.11 | 4,952,680 |
| 2016-08-01 | $37.11 | $37.55 | $35.30 | $36.59 | $35.06 | 5,620,690 |
| 2016-07-29 | $37.90 | $38.80 | $37.18 | $37.60 | $36.03 | 5,401,460 |
| 2016-07-28 | $36.45 | $38.38 | $35.81 | $37.98 | $36.39 | 7,514,940 |
| 2016-07-27 | $38.89 | $39.15 | $36.05 | $36.58 | $35.05 | 8,322,400 |
| 2016-07-26 | $38.63 | $39.28 | $38.10 | $38.74 | $37.12 | 3,806,530 |
| 2016-07-25 | $37.89 | $39.49 | $37.76 | $38.61 | $37.00 | 4,525,180 |
| 2016-07-22 | $38.53 | $38.98 | $37.70 | $38.00 | $36.41 | 4,408,470 |
| 2016-07-21 | $39.00 | $39.50 | $38.60 | $38.78 | $37.16 | 4,062,020 |
| 2016-07-20 | $38.53 | $39.88 | $38.00 | $39.34 | $37.70 | 7,170,040 |
| 2016-07-19 | $37.98 | $39.61 | $37.70 | $38.50 | $36.89 | 7,157,260 |
| 2016-07-18 | $38.88 | $39.96 | $37.88 | $38.00 | $36.41 | 7,880,410 |
| 2016-07-15 | $37.00 | $39.20 | $36.90 | $37.60 | $36.03 | 7,455,610 |
| 2016-07-14 | $36.01 | $37.42 | $35.80 | $37.42 | $35.86 | 5,390,290 |
| 2016-07-13 | $35.99 | $36.60 | $35.81 | $36.01 | $34.51 | 4,304,900 |
| 2016-07-12 | $35.47 | $36.57 | $34.03 | $36.34 | $34.82 | 7,758,620 |
| 2016-07-11 | $36.85 | $36.85 | $35.60 | $35.66 | $34.17 | 6,202,540 |
| 2016-07-08 | $36.18 | $37.39 | $35.70 | $36.63 | $35.10 | 10,626,810 |
| 2016-07-07 | $34.25 | $34.95 | $33.80 | $34.37 | $32.93 | 4,863,050 |
| 2016-07-06 | $33.90 | $34.97 | $33.80 | $34.47 | $33.03 | 5,496,840 |
| 2016-07-05 | $33.60 | $34.65 | $33.25 | $33.89 | $32.47 | 7,099,400 |
| 2016-07-04 | $31.35 | $34.88 | $31.32 | $33.90 | $32.48 | 9,452,470 |
| 2016-07-01 | $32.20 | $32.50 | $31.57 | $31.82 | $30.49 | 9,373,730 |
| 2016-06-30 | $30.36 | $30.36 | $30.36 | $30.36 | $29.09 | 0 |
| 2016-06-29 | $30.36 | $30.36 | $30.36 | $30.36 | $29.09 | 0 |
| 2016-06-28 | $30.36 | $30.36 | $30.36 | $30.36 | $29.09 | 0 |
| 2016-06-27 | $30.36 | $30.36 | $30.36 | $30.36 | $29.04 | 0 |
| 2016-06-24 | $30.85 | $31.24 | $29.56 | $30.36 | $29.04 | 5,150,210 |
| 2016-06-23 | $31.48 | $31.57 | $30.70 | $30.95 | $29.61 | 3,396,210 |
| 2016-06-22 | $30.50 | $31.55 | $30.50 | $31.48 | $30.12 | 3,653,100 |
| 2016-06-21 | $31.70 | $32.01 | $30.65 | $30.82 | $29.48 | 4,780,010 |
| 2016-06-20 | $30.90 | $31.68 | $30.18 | $31.49 | $30.13 | 4,460,960 |
| 2016-06-17 | $31.13 | $32.00 | $30.58 | $30.99 | $29.65 | 5,986,690 |
| 2016-06-16 | $31.38 | $31.80 | $30.50 | $30.72 | $29.39 | 6,600,850 |
| 2016-06-15 | $29.74 | $31.96 | $29.61 | $31.69 | $30.32 | 5,828,390 |
| 2016-06-14 | $29.97 | $30.29 | $29.32 | $29.93 | $28.63 | 5,741,090 |
| 2016-06-13 | $32.77 | $33.13 | $30.11 | $30.11 | $28.81 | 10,021,300 |
| 2016-06-10 | $33.41 | $33.41 | $33.41 | $33.41 | $31.96 | 0 |
| 2016-06-09 | $33.41 | $33.41 | $33.41 | $33.41 | $31.96 | 0 |
| 2016-06-08 | $33.02 | $33.76 | $32.93 | $33.41 | $31.96 | 3,784,940 |
| 2016-06-07 | $33.70 | $33.93 | $32.75 | $33.35 | $31.90 | 5,433,020 |
| 2016-06-06 | $33.48 | $34.88 | $33.48 | $33.69 | $32.23 | 5,194,800 |
| 2016-06-03 | $33.40 | $33.98 | $32.80 | $33.47 | $32.02 | 6,041,090 |
| 2016-06-02 | $31.75 | $33.70 | $31.70 | $33.46 | $32.01 | 7,380,280 |
| 2016-06-01 | $32.05 | $32.89 | $31.68 | $31.98 | $30.59 | 5,433,400 |
| 2016-05-31 | $30.50 | $32.20 | $30.49 | $31.88 | $30.50 | 6,518,920 |
| 2016-05-30 | $30.38 | $31.68 | $29.70 | $30.70 | $29.37 | 5,016,250 |
| 2016-05-27 | $30.60 | $31.78 | $30.30 | $30.58 | $29.25 | 6,822,070 |
| 2016-05-26 | $29.69 | $30.84 | $29.50 | $30.83 | $29.49 | 7,449,710 |
| 2016-05-25 | $29.99 | $30.19 | $29.01 | $29.46 | $28.18 | 4,886,150 |
| 2016-05-24 | $28.70 | $29.72 | $28.60 | $29.50 | $28.22 | 6,219,080 |
| 2016-05-23 | $28.25 | $28.90 | $28.25 | $28.69 | $27.45 | 3,532,590 |
| 2016-05-20 | $27.82 | $28.44 | $27.50 | $28.25 | $27.03 | 3,916,900 |
| 2016-05-19 | $27.65 | $29.00 | $27.65 | $28.19 | $26.97 | 4,112,570 |
| 2016-05-18 | $29.00 | $29.20 | $27.30 | $27.77 | $26.57 | 5,198,930 |
| 2016-05-17 | $28.61 | $30.19 | $27.71 | $29.70 | $28.41 | 6,414,390 |
| 2016-05-16 | $27.92 | $28.70 | $27.61 | $28.70 | $27.46 | 3,900,600 |
| 2016-05-13 | $28.48 | $28.73 | $27.48 | $27.65 | $26.45 | 3,391,470 |
| 2016-05-12 | $27.13 | $28.89 | $27.00 | $28.45 | $27.22 | 5,717,660 |
| 2016-05-11 | $28.31 | $29.00 | $28.02 | $28.40 | $27.17 | 4,193,550 |
| 2016-05-10 | $28.00 | $28.64 | $27.61 | $27.91 | $26.70 | 3,313,890 |
| 2016-05-09 | $29.20 | $29.93 | $27.98 | $28.13 | $26.91 | 6,166,290 |
| 2016-05-06 | $31.52 | $32.58 | $29.50 | $29.95 | $28.65 | 7,936,570 |
| 2016-05-05 | $31.18 | $31.86 | $30.80 | $31.41 | $30.05 | 4,233,130 |
| 2016-05-04 | $31.74 | $32.10 | $31.20 | $31.45 | $30.09 | 5,398,340 |
| 2016-05-03 | $29.90 | $32.00 | $29.45 | $31.90 | $30.52 | 7,359,350 |
| 2016-05-02 | $29.73 | $29.73 | $29.73 | $29.73 | $28.44 | 0 |
| 2016-04-29 | $30.05 | $30.64 | $29.50 | $29.73 | $28.44 | 4,347,170 |
| 2016-04-28 | $30.60 | $31.37 | $29.40 | $30.29 | $28.98 | 7,926,040 |
| 2016-04-27 | $30.60 | $31.47 | $30.38 | $30.63 | $29.30 | 7,648,830 |
| 2016-04-26 | $29.70 | $31.00 | $28.90 | $30.96 | $29.62 | 7,972,460 |
| 2016-04-25 | $29.97 | $30.77 | $28.80 | $29.60 | $28.32 | 8,471,290 |
| 2016-04-22 | $27.81 | $30.25 | $27.80 | $29.81 | $28.52 | 12,381,230 |
| 2016-04-21 | $26.91 | $29.59 | $26.91 | $28.50 | $27.26 | 10,580,710 |
| 2016-04-20 | $28.50 | $29.80 | $26.20 | $26.90 | $25.73 | 11,361,210 |
| 2016-04-19 | $28.20 | $28.59 | $27.90 | $28.20 | $26.98 | 2,850,530 |
| 2016-04-18 | $28.22 | $28.22 | $27.66 | $27.98 | $26.77 | 3,226,100 |
| 2016-04-15 | $29.00 | $29.04 | $28.20 | $28.47 | $27.24 | 3,845,360 |
| 2016-04-14 | $28.64 | $29.20 | $28.63 | $28.96 | $27.70 | 3,910,240 |
| 2016-04-13 | $28.79 | $29.30 | $28.33 | $28.60 | $27.36 | 5,538,740 |
| 2016-04-12 | $29.11 | $29.11 | $27.70 | $28.40 | $27.17 | 5,598,400 |
| 2016-04-11 | $28.00 | $30.00 | $27.60 | $29.40 | $28.13 | 8,478,430 |
| 2016-04-08 | $28.05 | $29.26 | $27.30 | $27.97 | $26.76 | 9,422,020 |
| 2016-04-07 | $27.50 | $27.71 | $26.60 | $26.60 | $25.45 | 3,803,790 |
| 2016-04-06 | $27.55 | $27.84 | $27.11 | $27.37 | $26.18 | 3,824,920 |
| 2016-04-05 | $26.11 | $27.74 | $26.00 | $27.55 | $26.36 | 4,837,060 |
| 2016-04-04 | $26.38 | $26.38 | $26.38 | $26.38 | $25.24 | 0 |
| 2016-04-01 | $26.60 | $26.77 | $25.50 | $26.38 | $25.24 | 3,728,590 |
| 2016-03-31 | $27.08 | $27.35 | $26.53 | $26.79 | $25.63 | 4,347,850 |
| 2016-03-30 | $25.60 | $27.10 | $25.34 | $26.85 | $25.69 | 4,484,070 |
| 2016-03-29 | $25.38 | $25.70 | $24.51 | $25.06 | $23.97 | 3,343,860 |
| 2016-03-28 | $26.07 | $26.88 | $25.20 | $25.36 | $24.26 | 3,382,130 |
| 2016-03-25 | $25.70 | $26.43 | $25.38 | $25.74 | $24.62 | 4,191,550 |
| 2016-03-24 | $26.71 | $26.97 | $25.50 | $25.53 | $24.42 | 4,850,370 |
| 2016-03-23 | $26.82 | $27.39 | $26.59 | $26.93 | $25.76 | 4,142,020 |
| 2016-03-22 | $26.88 | $27.90 | $26.53 | $26.81 | $25.65 | 5,342,390 |
| 2016-03-21 | $25.65 | $27.48 | $25.65 | $27.48 | $26.29 | 9,307,980 |
| 2016-03-18 | $23.40 | $25.64 | $23.30 | $24.98 | $23.90 | 7,216,490 |
| 2016-03-17 | $22.32 | $23.60 | $22.30 | $23.35 | $22.34 | 5,667,410 |
| 2016-03-16 | $22.57 | $22.80 | $21.81 | $22.16 | $21.20 | 5,082,740 |
| 2016-03-15 | $22.30 | $22.68 | $21.98 | $22.02 | $21.07 | 4,299,150 |
| 2016-03-14 | $21.53 | $22.69 | $21.32 | $22.48 | $21.51 | 5,989,720 |
| 2016-03-11 | $20.72 | $21.36 | $20.60 | $20.93 | $20.02 | 2,618,460 |
| 2016-03-10 | $21.97 | $22.17 | $21.01 | $21.15 | $20.23 | 4,576,900 |
| 2016-03-09 | $21.00 | $22.49 | $20.50 | $21.82 | $20.87 | 7,672,680 |
| 2016-03-08 | $21.34 | $21.94 | $19.56 | $21.82 | $20.87 | 6,980,290 |
| 2016-03-07 | $21.15 | $22.16 | $21.13 | $21.59 | $20.65 | 7,756,370 |
| 2016-03-04 | $23.00 | $23.37 | $21.22 | $21.22 | $20.30 | 11,769,620 |
| 2016-03-03 | $23.37 | $24.50 | $23.08 | $23.58 | $22.56 | 8,381,620 |
| 2016-03-02 | $22.35 | $23.42 | $22.24 | $23.37 | $22.36 | 5,565,910 |
| 2016-03-01 | $22.20 | $23.00 | $21.50 | $22.20 | $21.24 | 3,597,580 |
| 2016-02-29 | $24.30 | $24.59 | $22.15 | $22.15 | $21.19 | 3,970,240 |
| 2016-02-26 | $25.80 | $26.10 | $24.00 | $24.61 | $23.54 | 3,898,290 |
| 2016-02-25 | $28.25 | $28.25 | $25.79 | $25.79 | $24.67 | 4,849,060 |
| 2016-02-24 | $28.68 | $29.30 | $27.83 | $28.65 | $27.41 | 4,296,410 |
| 2016-02-23 | $29.10 | $29.38 | $28.09 | $28.55 | $27.31 | 4,358,160 |
| 2016-02-22 | $29.60 | $29.86 | $28.80 | $29.30 | $28.03 | 4,386,480 |
| 2016-02-19 | $28.57 | $29.44 | $28.31 | $29.08 | $27.82 | 3,998,330 |
| 2016-02-18 | $28.86 | $29.67 | $28.51 | $28.90 | $27.65 | 5,696,690 |
| 2016-02-17 | $28.39 | $29.17 | $27.90 | $28.69 | $27.45 | 4,117,710 |
| 2016-02-16 | $27.25 | $28.70 | $27.25 | $28.40 | $27.17 | 4,078,900 |
| 2016-02-15 | $26.50 | $27.35 | $26.21 | $26.99 | $25.82 | 2,325,510 |
| 2016-02-12 | $27.46 | $27.46 | $27.46 | $27.46 | $26.27 | 0 |
| 2016-02-11 | $27.46 | $27.46 | $27.46 | $27.46 | $26.27 | 0 |
| 2016-02-10 | $27.46 | $27.46 | $27.46 | $27.46 | $26.27 | 0 |
| 2016-02-09 | $27.46 | $27.46 | $27.46 | $27.46 | $26.27 | 0 |
| 2016-02-08 | $27.46 | $27.46 | $27.46 | $27.46 | $26.27 | 0 |
| 2016-02-05 | $28.18 | $28.36 | $27.39 | $27.46 | $26.27 | 2,041,590 |
| 2016-02-04 | $27.30 | $28.17 | $27.30 | $27.90 | $26.69 | 3,112,030 |
| 2016-02-03 | $26.50 | $27.86 | $26.10 | $27.50 | $26.31 | 2,885,630 |
| 2016-02-02 | $25.95 | $27.18 | $25.95 | $26.93 | $25.76 | 2,875,570 |
| 2016-02-01 | $26.25 | $26.63 | $25.55 | $25.88 | $24.76 | 3,721,350 |
| 2016-01-29 | $24.20 | $27.00 | $24.02 | $26.85 | $25.69 | 4,683,930 |
| 2016-01-28 | $27.20 | $27.70 | $25.32 | $25.41 | $24.31 | 3,581,920 |
| 2016-01-27 | $27.12 | $28.10 | $24.74 | $27.95 | $26.74 | 4,782,130 |
| 2016-01-26 | $29.65 | $29.89 | $27.13 | $27.13 | $25.95 | 4,270,890 |
| 2016-01-25 | $30.50 | $30.98 | $29.64 | $30.14 | $28.83 | 3,661,480 |
| 2016-01-22 | $29.00 | $30.40 | $28.03 | $30.05 | $28.75 | 5,211,510 |
| 2016-01-21 | $28.37 | $30.60 | $28.11 | $28.58 | $27.34 | 6,693,000 |
| 2016-01-20 | $29.20 | $29.69 | $28.02 | $28.86 | $27.61 | 5,262,280 |
| 2016-01-19 | $27.45 | $29.44 | $26.81 | $29.30 | $28.03 | 5,913,190 |
| 2016-01-18 | $26.01 | $28.19 | $26.01 | $27.45 | $26.26 | 5,089,090 |
| 2016-01-15 | $28.20 | $28.70 | $26.28 | $26.83 | $25.67 | 5,501,580 |
| 2016-01-14 | $25.09 | $29.05 | $24.51 | $28.57 | $27.33 | 5,478,840 |
| 2016-01-13 | $29.16 | $29.86 | $27.01 | $27.01 | $25.84 | 4,072,010 |
| 2016-01-12 | $30.00 | $30.40 | $27.30 | $28.78 | $27.53 | 8,164,970 |
| 2016-01-11 | $32.79 | $32.79 | $30.02 | $30.02 | $28.72 | 5,141,850 |
| 2016-01-08 | $34.49 | $34.85 | $31.20 | $33.35 | $31.90 | 6,300,420 |
| 2016-01-07 | $36.05 | $36.44 | $33.21 | $33.21 | $31.77 | 1,328,300 |
| 2016-01-06 | $35.44 | $37.25 | $35.35 | $36.90 | $35.30 | 6,524,510 |
| 2016-01-05 | $34.20 | $37.47 | $33.79 | $35.40 | $33.87 | 9,179,600 |
| 2016-01-04 | $40.97 | $40.97 | $37.17 | $37.17 | $35.56 | 7,305,110 |
| 2016-01-01 | $41.30 | $41.30 | $41.30 | $41.30 | $39.51 | 0 |
| 2015-12-31 | $41.03 | $42.24 | $40.01 | $41.30 | $39.51 | 7,584,100 |
| 2015-12-30 | $39.90 | $42.88 | $39.20 | $41.02 | $39.24 | 10,279,540 |
| 2015-12-29 | $37.58 | $39.49 | $37.18 | $39.20 | $37.50 | 6,616,750 |
| 2015-12-28 | $39.23 | $40.68 | $38.00 | $38.06 | $36.41 | 11,327,180 |
| 2015-12-25 | $37.00 | $39.20 | $36.75 | $39.20 | $37.50 | 10,463,060 |
| 2015-12-24 | $37.11 | $37.50 | $35.90 | $36.90 | $35.30 | 6,417,810 |
| 2015-12-23 | $37.65 | $38.62 | $37.20 | $37.40 | $35.78 | 8,857,830 |
| 2015-12-22 | $36.91 | $38.10 | $36.66 | $37.96 | $36.31 | 9,803,720 |
| 2015-12-21 | $36.68 | $37.08 | $35.89 | $36.84 | $35.24 | 6,499,320 |
| 2015-12-18 | $37.22 | $37.98 | $36.25 | $36.58 | $34.99 | 9,259,300 |
| 2015-12-17 | $35.70 | $36.88 | $35.65 | $36.85 | $35.25 | 8,664,160 |
| 2015-12-16 | $34.71 | $36.20 | $34.58 | $35.29 | $33.76 | 7,512,810 |
| 2015-12-15 | $34.00 | $35.51 | $34.00 | $34.55 | $33.05 | 6,667,220 |
| 2015-12-14 | $33.13 | $34.48 | $32.11 | $33.99 | $32.52 | 5,746,760 |
| 2015-12-11 | $33.90 | $34.80 | $33.80 | $34.05 | $32.57 | 5,897,050 |
| 2015-12-10 | $33.00 | $34.87 | $32.90 | $33.75 | $32.29 | 6,847,090 |
| 2015-12-09 | $32.60 | $33.33 | $32.52 | $32.96 | $31.53 | 3,750,600 |
| 2015-12-08 | $33.90 | $33.91 | $32.80 | $33.00 | $31.57 | 4,994,790 |
| 2015-12-07 | $33.50 | $34.21 | $32.60 | $34.21 | $32.73 | 5,450,700 |
| 2015-12-04 | $33.72 | $34.49 | $33.15 | $33.38 | $31.93 | 6,009,700 |
| 2015-12-03 | $32.51 | $33.98 | $32.51 | $33.69 | $32.23 | 5,874,680 |
| 2015-12-02 | $33.79 | $33.93 | $31.00 | $32.37 | $30.97 | 6,871,850 |
| 2015-12-01 | $34.18 | $35.18 | $33.01 | $33.93 | $32.46 | 7,551,950 |
| 2015-11-30 | $34.44 | $34.99 | $31.52 | $34.34 | $32.85 | 10,696,780 |
| 2015-11-27 | $37.00 | $38.20 | $33.51 | $34.31 | $32.82 | 13,796,510 |
| 2015-11-26 | $39.00 | $39.48 | $37.00 | $37.14 | $35.53 | 18,653,850 |
| 2015-11-25 | $34.96 | $38.50 | $34.71 | $38.50 | $36.83 | 19,973,370 |
| 2015-11-24 | $34.25 | $35.08 | $33.82 | $35.00 | $33.48 | 6,530,620 |
| 2015-11-23 | $35.49 | $36.49 | $33.77 | $34.30 | $32.81 | 10,814,900 |
| 2015-11-20 | $35.50 | $36.20 | $34.62 | $35.72 | $34.17 | 9,393,830 |
| 2015-11-19 | $34.70 | $35.50 | $34.01 | $35.49 | $33.95 | 8,257,410 |
| 2015-11-18 | $36.33 | $36.79 | $34.30 | $34.41 | $32.92 | 9,223,810 |
| 2015-11-17 | $38.95 | $39.35 | $36.10 | $36.30 | $34.73 | 18,161,340 |
| 2015-11-16 | $35.17 | $38.66 | $34.61 | $38.58 | $36.91 | 10,802,220 |
| 2015-11-13 | $36.25 | $36.85 | $34.67 | $35.88 | $34.33 | 10,015,580 |
| 2015-11-12 | $36.91 | $37.73 | $35.67 | $37.05 | $35.44 | 14,612,700 |
| 2015-11-11 | $35.00 | $36.99 | $34.62 | $36.79 | $35.20 | 11,887,240 |
| 2015-11-10 | $35.55 | $37.99 | $34.86 | $35.61 | $34.07 | 12,723,250 |
| 2015-11-09 | $33.57 | $35.49 | $32.81 | $34.62 | $33.12 | 10,633,430 |
| 2015-11-06 | $32.90 | $34.78 | $32.90 | $34.15 | $32.67 | 10,936,480 |
| 2015-11-05 | $35.37 | $35.37 | $33.00 | $33.40 | $31.95 | 16,335,850 |
| 2015-11-04 | $30.50 | $32.77 | $30.27 | $32.77 | $31.35 | 7,590,360 |
| 2015-11-03 | $30.86 | $31.45 | $29.20 | $29.79 | $28.50 | 7,452,930 |
| 2015-11-02 | $32.00 | $32.99 | $30.86 | $30.86 | $29.52 | 12,671,120 |
| 2015-10-30 | $34.90 | $36.33 | $33.95 | $34.29 | $32.80 | 16,397,940 |
| 2015-10-29 | $33.92 | $35.23 | $33.40 | $33.86 | $32.39 | 10,846,900 |
| 2015-10-28 | $35.00 | $35.50 | $33.11 | $33.52 | $32.07 | 13,918,030 |
| 2015-10-27 | $33.90 | $37.93 | $31.90 | $36.20 | $34.63 | 22,047,360 |
| 2015-10-26 | $35.88 | $35.88 | $33.25 | $34.70 | $33.20 | 25,065,350 |
| 2015-10-23 | $32.86 | $32.86 | $32.86 | $32.86 | $31.44 | 1,914,570 |
| 2015-10-22 | $27.91 | $29.87 | $27.72 | $29.87 | $28.58 | 7,034,970 |
| 2015-10-21 | $29.10 | $29.77 | $26.60 | $27.15 | $25.97 | 10,557,010 |
| 2015-10-20 | $28.39 | $30.05 | $28.00 | $29.40 | $28.13 | 9,927,420 |
| 2015-10-19 | $28.14 | $28.95 | $27.27 | $28.35 | $27.12 | 10,165,030 |
| 2015-10-16 | $28.55 | $28.64 | $26.96 | $28.15 | $26.93 | 13,160,840 |
| 2015-10-15 | $25.10 | $27.28 | $25.10 | $27.28 | $26.10 | 7,632,160 |
| 2015-10-14 | $25.69 | $26.49 | $24.60 | $24.80 | $23.73 | 7,676,000 |
| 2015-10-13 | $25.00 | $25.96 | $24.81 | $25.89 | $24.77 | 7,606,480 |
| 2015-10-12 | $24.40 | $25.80 | $24.40 | $25.23 | $24.14 | 7,350,510 |
| 2015-10-09 | $24.00 | $24.37 | $23.75 | $24.20 | $23.15 | 6,542,970 |
| 2015-10-08 | $23.50 | $24.64 | $22.90 | $24.31 | $23.26 | 8,806,990 |
| 2015-10-07 | $22.45 | $22.45 | $22.45 | $22.45 | $21.48 | 0 |
| 2015-10-06 | $22.45 | $22.45 | $22.45 | $22.45 | $21.48 | 0 |
| 2015-10-05 | $22.45 | $22.45 | $22.45 | $22.45 | $21.48 | 0 |
| 2015-10-02 | $22.45 | $22.45 | $22.45 | $22.45 | $21.48 | 0 |
| 2015-10-01 | $22.45 | $22.45 | $22.45 | $22.45 | $21.48 | 0 |
| 2015-09-30 | $23.19 | $23.50 | $22.10 | $22.45 | $21.48 | 7,317,650 |
| 2015-09-29 | $22.51 | $23.38 | $21.99 | $23.01 | $22.01 | 11,734,760 |
| 2015-09-28 | $20.70 | $22.51 | $20.60 | $22.51 | $21.53 | 8,590,730 |
| 2015-09-25 | $22.20 | $22.20 | $20.02 | $20.46 | $19.57 | 7,820,390 |
| 2015-09-24 | $22.26 | $22.60 | $21.90 | $22.23 | $21.27 | 6,690,000 |
| 2015-09-23 | $21.35 | $22.47 | $21.29 | $21.90 | $20.95 | 7,630,660 |
| 2015-09-22 | $22.20 | $22.86 | $21.60 | $22.05 | $21.09 | 11,729,990 |
| 2015-09-21 | $19.72 | $22.22 | $19.51 | $22.22 | $21.26 | 10,538,480 |
| 2015-09-18 | $19.75 | $20.50 | $19.10 | $20.20 | $19.32 | 5,694,230 |
| 2015-09-17 | $19.85 | $21.08 | $19.28 | $19.29 | $18.45 | 8,599,740 |
| 2015-09-16 | $18.02 | $19.38 | $17.65 | $19.38 | $18.54 | 7,361,150 |
| 2015-09-15 | $18.20 | $18.80 | $17.62 | $17.62 | $16.86 | 7,312,360 |
| 2015-09-14 | $21.76 | $21.92 | $19.58 | $19.58 | $18.73 | 5,043,600 |
| 2015-09-11 | $20.93 | $22.46 | $20.93 | $21.76 | $20.82 | 5,878,120 |
| 2015-09-10 | $21.21 | $21.75 | $20.86 | $20.96 | $20.05 | 7,492,880 |
| 2015-09-09 | $20.64 | $21.85 | $20.35 | $21.85 | $20.90 | 11,723,540 |
| 2015-09-08 | $17.79 | $19.86 | $17.75 | $19.86 | $19.00 | 5,854,460 |
| 2015-09-07 | $17.44 | $18.69 | $17.20 | $18.05 | $17.27 | 5,633,180 |
| 2015-09-04 | $17.08 | $17.08 | $17.08 | $17.08 | $16.34 | 0 |
| 2015-09-03 | $17.08 | $17.08 | $17.08 | $17.08 | $16.34 | 0 |
| 2015-09-02 | $17.08 | $19.76 | $17.08 | $17.08 | $16.34 | 6,768,220 |
| 2015-09-01 | $20.01 | $20.50 | $18.98 | $18.98 | $18.16 | 4,901,640 |
| 2015-08-31 | $22.90 | $22.91 | $21.09 | $21.09 | $20.18 | 6,698,040 |
| 2015-08-28 | $21.90 | $23.47 | $21.08 | $23.43 | $22.41 | 8,881,810 |
| 2015-08-27 | $21.60 | $22.20 | $19.03 | $21.35 | $20.42 | 7,345,020 |
| 2015-08-26 | $22.61 | $23.88 | $20.86 | $20.86 | $19.96 | 9,894,270 |
| 2015-08-25 | $23.18 | $23.95 | $23.18 | $23.18 | $22.18 | 4,340,050 |
| 2015-08-24 | $26.58 | $27.49 | $25.75 | $25.75 | $24.63 | 3,783,500 |
| 2015-08-21 | $30.50 | $31.35 | $28.61 | $28.61 | $27.37 | 10,909,900 |
| 2015-08-20 | $30.00 | $35.00 | $29.73 | $31.79 | $30.41 | 14,722,710 |
| 2015-08-19 | $27.86 | $32.00 | $26.71 | $31.83 | $30.45 | 12,522,110 |
| 2015-08-18 | $32.87 | $33.88 | $29.60 | $29.60 | $28.32 | 9,225,750 |
| 2015-08-17 | $31.70 | $33.28 | $30.28 | $32.89 | $31.46 | 8,878,350 |
| 2015-08-14 | $31.82 | $33.00 | $31.20 | $31.88 | $30.50 | 10,213,210 |
| 2015-08-13 | $29.58 | $31.49 | $29.02 | $31.24 | $29.89 | 6,662,930 |
| 2015-08-12 | $30.26 | $31.20 | $29.20 | $29.37 | $28.10 | 6,797,590 |
| 2015-08-11 | $31.61 | $31.75 | $30.58 | $31.00 | $29.66 | 9,087,110 |
| 2015-08-10 | $29.71 | $32.00 | $29.29 | $31.61 | $30.24 | 8,653,040 |
| 2015-08-07 | $27.81 | $29.41 | $27.81 | $29.20 | $27.93 | 10,801,730 |
| 2015-08-06 | $26.00 | $27.94 | $25.52 | $27.42 | $26.23 | 9,472,740 |
| 2015-08-05 | $27.78 | $28.06 | $26.65 | $27.07 | $25.90 | 15,660,610 |
| 2015-08-04 | $23.50 | $25.51 | $23.50 | $25.51 | $24.40 | 7,428,980 |
| 2015-08-03 | $25.73 | $25.73 | $23.15 | $23.19 | $22.18 | 7,114,890 |
| 2015-07-31 | $26.00 | $27.42 | $25.23 | $25.72 | $24.61 | 5,731,340 |
| 2015-07-30 | $29.00 | $29.70 | $26.78 | $26.80 | $25.64 | 8,658,500 |
| 2015-07-29 | $28.50 | $30.14 | $25.58 | $29.68 | $28.39 | 10,956,630 |
| 2015-07-28 | $27.90 | $29.98 | $27.83 | $27.83 | $26.62 | 11,989,220 |
| 2015-07-27 | $32.95 | $34.20 | $30.92 | $30.92 | $29.58 | 9,216,760 |
| 2015-07-24 | $35.70 | $36.79 | $34.00 | $34.36 | $32.87 | 13,061,910 |
| 2015-07-23 | $35.37 | $36.99 | $34.31 | $36.08 | $34.52 | 13,289,380 |
| 2015-07-22 | $32.70 | $34.29 | $31.85 | $33.84 | $32.37 | 11,193,610 |
| 2015-07-21 | $31.00 | $34.00 | $30.50 | $33.15 | $31.71 | 12,717,540 |
| 2015-07-20 | $30.77 | $33.18 | $30.11 | $32.22 | $30.82 | 13,811,880 |
| 2015-07-17 | $28.35 | $31.10 | $28.35 | $30.80 | $29.47 | 10,022,940 |
| 2015-07-16 | $26.37 | $30.40 | $26.37 | $28.27 | $27.04 | 10,443,330 |
| 2015-07-15 | $30.60 | $31.30 | $29.30 | $29.30 | $28.03 | 6,958,330 |
| 2015-07-14 | $31.97 | $34.15 | $30.86 | $32.55 | $31.14 | 17,387,420 |
| 2015-07-13 | $31.10 | $31.12 | $30.00 | $31.12 | $29.77 | 9,825,460 |
| 2015-07-10 | $28.29 | $28.29 | $26.00 | $28.29 | $27.06 | 3,151,110 |
| 2015-07-09 | $23.10 | $25.72 | $23.06 | $25.72 | $24.61 | 8,761,800 |
| 2015-07-08 | $23.38 | $23.99 | $23.38 | $23.38 | $22.37 | 26,420,610 |
| 2015-07-07 | $25.98 | $25.98 | $25.98 | $25.98 | $24.85 | 502,700 |
| 2015-07-06 | $33.60 | $34.17 | $28.87 | $28.87 | $27.62 | 6,899,670 |
| 2015-07-03 | $32.08 | $34.50 | $32.08 | $32.08 | $30.69 | 8,068,830 |
| 2015-07-02 | $38.00 | $39.00 | $35.64 | $35.64 | $34.10 | 6,941,590 |
| 2015-07-01 | $42.18 | $44.60 | $39.60 | $39.60 | $37.88 | 12,423,680 |
| 2015-06-30 | $37.76 | $44.80 | $37.76 | $44.00 | $42.09 | 10,317,460 |
| 2015-06-29 | $45.50 | $45.50 | $41.95 | $41.95 | $40.13 | 3,344,700 |
| 2015-06-26 | $49.00 | $49.00 | $46.61 | $46.61 | $44.59 | 5,233,700 |
| 2015-06-25 | $54.93 | $55.96 | $51.01 | $51.79 | $49.55 | 7,222,800 |
Guangdong Biolight Meditech Company Ltd (300246) News Headlines
Recent Guangdong Biolight Meditech Company Ltd (300246) News
Similar Companies to Guangdong Biolight Meditech Company Ltd (300246) 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 | -- | -- | -- |