Goldcard HighTech Company Ltd (300349) Exchange: SHE
Data as of July 17, 2025
$12.07 ($0.05) 0.42%
Goldcard HighTech Company Ltd - Daily Information
Click for more stock information on Goldcard HighTech Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $12.00 |
| Previous Close | $12.07 |
| High | $12.24 |
| Low | $12.00 |
| Adjusted Open | $12.00 |
| Previous Adjusted Close | $12.07 |
| Adjusted High | $12.24 |
| Adjusted Low | $12.00 |
About Goldcard HighTech Company Ltd (300349)
GOLDCARD HI-TECH CO.,LTD. is a China-based company mainly engaged in the research, development and manufacture of intelligent gas meters and fuel gas management systems. The Company mainly provides integrated circuit (IC) card intelligent gas meters, IC card gas charge management systems, wireless intelligent gas meters, wireless gas reading systems, and remote gas intelligent control systems
Invest in Goldcard HighTech Company Ltd (300349)
Historical Stock Data for Goldcard HighTech Company Ltd (300349)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $12.00 | $12.24 | $12.00 | $12.07 | $12.07 | 8,942,040 |
| 2025-07-08 | $11.83 | $12.07 | $11.76 | $12.02 | $12.02 | 9,269,300 |
| 2025-07-07 | $11.79 | $11.84 | $11.73 | $11.83 | $11.83 | 2,920,400 |
| 2025-07-04 | $11.92 | $11.94 | $11.78 | $11.85 | $11.85 | 4,907,800 |
| 2025-07-03 | $11.87 | $11.94 | $11.84 | $11.91 | $11.91 | 4,163,900 |
| 2025-07-02 | $11.88 | $11.89 | $11.81 | $11.89 | $11.89 | 4,354,000 |
| 2025-07-01 | $11.95 | $11.96 | $11.80 | $11.89 | $11.89 | 4,726,780 |
| 2025-06-30 | $11.83 | $11.99 | $11.80 | $11.95 | $11.95 | 7,386,480 |
| 2025-06-27 | $11.75 | $11.84 | $11.71 | $11.82 | $11.82 | 5,348,520 |
| 2025-06-26 | $11.77 | $11.82 | $11.69 | $11.71 | $11.71 | 5,042,460 |
| 2025-06-25 | $11.69 | $11.79 | $11.65 | $11.79 | $11.79 | 5,986,400 |
| 2025-06-24 | $11.40 | $11.69 | $11.40 | $11.69 | $11.69 | 4,555,470 |
| 2025-06-23 | $11.17 | $11.43 | $11.16 | $11.41 | $11.41 | 2,830,130 |
| 2025-06-20 | $11.35 | $11.49 | $11.26 | $11.27 | $11.27 | 3,427,000 |
| 2025-06-19 | $11.67 | $11.74 | $11.33 | $11.35 | $11.35 | 6,048,020 |
| 2025-06-18 | $11.76 | $11.78 | $11.58 | $11.73 | $11.73 | 3,885,700 |
| 2025-06-17 | $11.70 | $11.85 | $11.66 | $11.79 | $11.79 | 5,305,900 |
| 2025-06-13 | $11.78 | $11.82 | $11.52 | $11.54 | $11.54 | 5,165,240 |
| 2025-06-12 | $11.78 | $11.95 | $11.72 | $11.85 | $11.85 | 4,354,700 |
| 2025-06-11 | $11.75 | $11.92 | $11.72 | $11.82 | $11.82 | 5,594,800 |
| 2025-06-10 | $11.84 | $11.89 | $11.60 | $11.76 | $11.76 | 5,434,260 |
| 2025-06-09 | $11.71 | $11.83 | $11.67 | $11.81 | $11.81 | 4,217,900 |
| 2025-06-06 | $11.85 | $11.85 | $11.68 | $11.70 | $11.70 | 3,456,970 |
| 2025-06-05 | $11.75 | $11.82 | $11.64 | $11.80 | $11.80 | 4,598,020 |
| 2025-06-04 | $11.59 | $11.71 | $11.57 | $11.68 | $11.68 | 4,446,080 |
| 2025-06-03 | $11.51 | $11.64 | $11.51 | $11.57 | $11.57 | 3,282,040 |
| 2025-05-30 | $11.65 | $11.65 | $11.48 | $11.50 | $11.50 | 3,521,300 |
| 2025-05-29 | $11.40 | $11.69 | $11.40 | $11.68 | $11.68 | 5,255,700 |
| 2025-05-28 | $11.40 | $11.57 | $11.40 | $11.44 | $11.44 | 3,735,000 |
| 2025-05-27 | $11.55 | $11.56 | $11.33 | $11.42 | $11.42 | 4,881,000 |
| 2025-05-26 | $11.62 | $11.72 | $11.49 | $11.57 | $11.57 | 4,828,320 |
| 2025-05-23 | $12.01 | $12.25 | $11.96 | $12.19 | $12.19 | 7,334,590 |
| 2025-05-22 | $12.14 | $12.26 | $12.02 | $12.05 | $12.05 | 4,711,280 |
| 2025-05-21 | $12.27 | $12.28 | $12.11 | $12.16 | $12.16 | 4,762,300 |
| 2025-05-20 | $12.19 | $12.29 | $12.10 | $12.27 | $12.27 | 4,126,780 |
| 2025-05-19 | $12.10 | $12.16 | $11.94 | $12.14 | $12.14 | 3,483,310 |
| 2025-05-16 | $12.04 | $12.27 | $12.02 | $12.11 | $12.11 | 3,619,260 |
| 2025-05-15 | $12.21 | $12.23 | $12.03 | $12.04 | $12.04 | 4,258,680 |
| 2025-05-14 | $12.23 | $12.29 | $12.10 | $12.22 | $12.22 | 5,128,590 |
| 2025-05-13 | $12.49 | $12.49 | $12.21 | $12.24 | $12.24 | 4,528,550 |
| 2025-05-12 | $12.22 | $12.34 | $12.21 | $12.29 | $12.29 | 5,994,080 |
| 2025-05-09 | $12.36 | $12.36 | $12.11 | $12.15 | $12.15 | 5,842,720 |
| 2025-05-08 | $12.21 | $12.50 | $12.17 | $12.36 | $12.36 | 8,912,980 |
| 2025-05-07 | $12.09 | $12.34 | $11.97 | $12.30 | $12.30 | 13,755,350 |
| 2025-05-06 | $11.66 | $12.01 | $11.66 | $11.97 | $11.97 | 7,340,800 |
| 2025-04-30 | $11.51 | $11.67 | $11.51 | $11.60 | $11.60 | 4,361,500 |
| 2025-04-29 | $11.39 | $11.56 | $11.33 | $11.51 | $11.51 | 4,331,200 |
| 2025-04-28 | $11.52 | $11.58 | $11.36 | $11.39 | $11.39 | 5,995,820 |
| 2025-04-25 | $11.40 | $11.66 | $11.29 | $11.58 | $11.58 | 14,888,920 |
| 2025-04-24 | $12.20 | $12.23 | $11.98 | $12.06 | $12.06 | 6,250,270 |
| 2025-04-23 | $12.13 | $12.25 | $12.06 | $12.19 | $12.19 | 6,689,030 |
| 2025-04-22 | $12.07 | $12.14 | $12.00 | $12.07 | $12.07 | 4,308,770 |
| 2025-04-21 | $11.98 | $12.11 | $11.91 | $12.11 | $12.11 | 4,088,400 |
| 2025-04-18 | $11.86 | $12.04 | $11.82 | $11.98 | $11.98 | 3,311,300 |
| 2025-04-17 | $11.75 | $11.98 | $11.75 | $11.88 | $11.88 | 3,507,290 |
| 2025-04-16 | $12.01 | $12.01 | $11.61 | $11.84 | $11.84 | 5,755,830 |
| 2025-04-15 | $12.01 | $12.08 | $11.90 | $12.04 | $12.04 | 4,213,330 |
| 2025-04-14 | $12.08 | $12.18 | $11.94 | $12.05 | $12.05 | 6,859,020 |
| 2025-04-11 | $11.75 | $12.05 | $11.68 | $11.93 | $11.93 | 7,603,200 |
| 2025-04-10 | $11.98 | $12.16 | $11.82 | $11.84 | $11.84 | 11,451,600 |
| 2025-04-09 | $11.18 | $11.69 | $10.73 | $11.64 | $11.64 | 12,241,830 |
| 2025-04-08 | $11.20 | $11.70 | $11.13 | $11.35 | $11.35 | 10,405,940 |
| 2025-04-07 | $12.63 | $12.63 | $10.74 | $11.09 | $11.09 | 16,869,200 |
| 2025-04-03 | $13.32 | $13.50 | $13.15 | $13.30 | $13.30 | 5,630,100 |
| 2025-04-02 | $13.42 | $13.65 | $13.35 | $13.46 | $13.46 | 5,200,250 |
| 2025-04-01 | $13.39 | $13.53 | $13.38 | $13.41 | $13.41 | 5,001,610 |
| 2025-03-31 | $13.45 | $13.50 | $13.19 | $13.38 | $13.38 | 6,712,400 |
| 2025-03-28 | $13.67 | $13.93 | $13.51 | $13.54 | $13.54 | 7,050,600 |
| 2025-03-27 | $13.68 | $13.80 | $13.41 | $13.73 | $13.73 | 8,003,740 |
| 2025-03-26 | $13.63 | $13.88 | $13.62 | $13.74 | $13.74 | 7,499,100 |
| 2025-03-25 | $13.78 | $13.86 | $13.53 | $13.66 | $13.66 | 6,139,590 |
| 2025-03-24 | $13.98 | $14.17 | $13.50 | $13.77 | $13.77 | 10,623,590 |
| 2025-03-21 | $14.31 | $14.35 | $13.92 | $13.98 | $13.98 | 10,196,150 |
| 2025-03-20 | $14.40 | $14.48 | $14.30 | $14.33 | $14.33 | 9,179,820 |
| 2025-03-19 | $14.46 | $14.58 | $14.34 | $14.43 | $14.43 | 10,196,580 |
| 2025-03-18 | $14.48 | $14.60 | $14.42 | $14.55 | $14.55 | 11,441,080 |
| 2025-03-17 | $14.70 | $14.74 | $14.48 | $14.52 | $14.52 | 15,870,660 |
| 2025-03-14 | $14.09 | $14.64 | $13.92 | $14.59 | $14.59 | 22,571,660 |
| 2025-03-13 | $14.26 | $14.29 | $13.90 | $14.12 | $14.12 | 10,838,080 |
| 2025-03-12 | $14.11 | $14.42 | $14.08 | $14.28 | $14.28 | 13,551,100 |
| 2025-03-11 | $14.03 | $14.11 | $13.87 | $14.10 | $14.10 | 8,972,090 |
| 2025-03-10 | $14.27 | $14.28 | $14.02 | $14.12 | $14.12 | 9,771,850 |
| 2025-03-07 | $14.26 | $14.50 | $14.11 | $14.29 | $14.29 | 15,387,860 |
| 2025-03-06 | $14.23 | $14.38 | $14.14 | $14.27 | $14.27 | 20,766,760 |
| 2025-03-05 | $13.62 | $14.56 | $13.58 | $14.31 | $14.31 | 31,267,230 |
| 2025-03-04 | $13.22 | $13.61 | $13.21 | $13.58 | $13.58 | 6,745,200 |
| 2025-03-03 | $13.29 | $13.57 | $13.08 | $13.27 | $13.27 | 9,010,200 |
| 2025-02-28 | $13.74 | $13.77 | $13.10 | $13.12 | $13.12 | 10,116,000 |
| 2025-02-27 | $14.04 | $14.05 | $13.51 | $13.81 | $13.81 | 11,464,480 |
| 2025-02-26 | $13.83 | $14.10 | $13.83 | $13.98 | $13.98 | 10,051,640 |
| 2025-02-25 | $13.83 | $14.06 | $13.74 | $13.88 | $13.88 | 9,342,040 |
| 2025-02-24 | $14.10 | $14.10 | $13.86 | $13.95 | $13.95 | 10,184,070 |
| 2025-02-20 | $13.79 | $13.97 | $13.75 | $13.89 | $13.89 | 9,053,700 |
| 2025-02-19 | $13.48 | $13.80 | $13.48 | $13.79 | $13.79 | 8,423,690 |
| 2025-02-18 | $13.82 | $13.89 | $13.38 | $13.48 | $13.48 | 10,706,440 |
| 2025-02-17 | $13.83 | $14.09 | $13.65 | $13.95 | $13.95 | 13,305,620 |
| 2025-02-14 | $13.66 | $13.86 | $13.58 | $13.74 | $13.74 | 8,667,560 |
| 2025-02-13 | $14.02 | $14.05 | $13.64 | $13.67 | $13.67 | 13,129,050 |
| 2025-02-12 | $13.85 | $14.16 | $13.77 | $14.05 | $14.05 | 13,722,930 |
| 2025-02-11 | $13.61 | $13.93 | $13.52 | $13.81 | $13.81 | 12,009,400 |
| 2025-02-10 | $13.42 | $13.73 | $13.39 | $13.63 | $13.63 | 11,251,150 |
| 2025-02-07 | $13.28 | $13.52 | $13.19 | $13.40 | $13.40 | 13,155,700 |
| 2025-02-06 | $12.85 | $13.28 | $12.79 | $13.28 | $13.28 | 11,132,760 |
| 2025-02-05 | $12.83 | $12.97 | $12.81 | $12.88 | $12.88 | 5,837,810 |
| 2025-01-27 | $13.05 | $13.18 | $12.77 | $12.78 | $12.78 | 5,888,700 |
| 2025-01-24 | $12.77 | $13.08 | $12.75 | $13.04 | $13.04 | 7,211,420 |
| 2025-01-23 | $13.00 | $13.13 | $12.78 | $12.78 | $12.78 | 7,542,760 |
| 2025-01-22 | $12.87 | $12.93 | $12.71 | $12.78 | $12.78 | 4,305,600 |
| 2025-01-21 | $12.97 | $13.02 | $12.74 | $12.95 | $12.95 | 6,043,400 |
| 2025-01-20 | $13.04 | $13.09 | $12.86 | $12.93 | $12.93 | 6,742,240 |
| 2025-01-17 | $12.73 | $13.01 | $12.67 | $12.93 | $12.93 | 7,587,140 |
| 2025-01-16 | $12.80 | $13.04 | $12.67 | $12.76 | $12.76 | 8,356,470 |
| 2025-01-15 | $12.72 | $12.77 | $12.54 | $12.65 | $12.65 | 5,867,920 |
| 2025-01-14 | $12.22 | $12.72 | $12.15 | $12.72 | $12.72 | 9,437,220 |
| 2025-01-13 | $12.02 | $12.25 | $11.90 | $12.14 | $12.14 | 5,127,560 |
| 2025-01-09 | $12.60 | $12.81 | $12.53 | $12.65 | $12.65 | 5,760,740 |
| 2025-01-08 | $12.87 | $12.95 | $12.32 | $12.70 | $12.70 | 10,565,160 |
| 2025-01-07 | $12.78 | $12.99 | $12.68 | $12.99 | $12.99 | 7,698,200 |
| 2025-01-06 | $12.70 | $12.89 | $12.48 | $12.73 | $12.73 | 8,576,200 |
| 2025-01-03 | $13.27 | $13.30 | $12.70 | $12.70 | $12.70 | 10,495,880 |
| 2025-01-02 | $13.70 | $13.75 | $13.11 | $13.27 | $13.27 | 11,828,210 |
| 2024-12-31 | $14.39 | $14.48 | $13.62 | $13.67 | $13.67 | 17,364,580 |
| 2024-12-30 | $14.61 | $14.84 | $14.36 | $14.44 | $14.44 | 15,215,180 |
| 2024-12-27 | $14.81 | $14.95 | $14.56 | $14.62 | $14.62 | 22,072,860 |
| 2024-12-26 | $14.30 | $14.79 | $14.26 | $14.79 | $14.79 | 23,819,500 |
| 2024-12-25 | $14.58 | $14.58 | $14.04 | $14.31 | $14.31 | 15,424,370 |
| 2024-12-24 | $14.15 | $14.60 | $14.12 | $14.60 | $14.60 | 20,868,050 |
| 2024-12-23 | $14.55 | $14.55 | $13.92 | $14.15 | $14.15 | 13,985,600 |
| 2024-12-20 | $14.27 | $14.76 | $14.20 | $14.57 | $14.57 | 23,058,700 |
| 2024-12-19 | $13.86 | $14.52 | $13.76 | $14.41 | $14.41 | 27,222,400 |
| 2024-12-18 | $13.56 | $14.48 | $13.45 | $13.99 | $13.99 | 22,495,510 |
| 2024-12-17 | $13.75 | $13.99 | $13.39 | $13.40 | $13.40 | 11,147,670 |
| 2024-12-16 | $14.22 | $14.25 | $13.72 | $13.83 | $13.83 | 11,776,300 |
| 2024-12-13 | $14.45 | $14.56 | $14.18 | $14.22 | $14.22 | 18,846,800 |
| 2024-12-12 | $14.69 | $14.95 | $14.42 | $14.62 | $14.62 | 29,183,460 |
| 2024-12-11 | $14.00 | $14.99 | $13.99 | $14.44 | $14.44 | 26,075,480 |
| 2024-12-10 | $14.29 | $14.33 | $13.84 | $13.90 | $13.90 | 14,747,470 |
| 2024-12-09 | $13.90 | $14.11 | $13.70 | $13.87 | $13.87 | 9,511,360 |
| 2024-12-06 | $14.03 | $14.03 | $13.70 | $13.90 | $13.90 | 15,257,000 |
| 2024-12-05 | $13.21 | $13.99 | $13.19 | $13.99 | $13.99 | 21,188,910 |
| 2024-12-04 | $13.46 | $13.64 | $13.21 | $13.31 | $13.31 | 10,920,400 |
| 2024-12-03 | $13.54 | $13.59 | $13.27 | $13.45 | $13.45 | 9,347,480 |
| 2024-12-02 | $13.32 | $13.58 | $13.27 | $13.54 | $13.54 | 10,577,160 |
| 2024-11-29 | $13.13 | $13.42 | $13.04 | $13.30 | $13.30 | 11,471,630 |
| 2024-11-28 | $13.17 | $13.33 | $13.11 | $13.12 | $13.12 | 9,371,160 |
| 2024-11-27 | $13.03 | $13.23 | $12.62 | $13.23 | $13.23 | 12,586,010 |
| 2024-11-26 | $13.39 | $13.69 | $13.04 | $13.08 | $13.08 | 9,217,200 |
| 2024-11-25 | $13.23 | $13.80 | $13.02 | $13.34 | $13.34 | 11,626,900 |
| 2024-11-22 | $13.75 | $13.90 | $13.09 | $13.15 | $13.15 | 10,766,300 |
| 2024-11-21 | $13.90 | $14.05 | $13.60 | $13.85 | $13.85 | 11,261,770 |
| 2024-11-20 | $13.48 | $14.17 | $13.42 | $13.98 | $13.98 | 15,909,370 |
| 2024-11-19 | $13.45 | $13.54 | $13.15 | $13.54 | $13.54 | 10,737,800 |
| 2024-11-18 | $13.75 | $13.87 | $13.20 | $13.33 | $13.33 | 10,800,840 |
| 2024-11-15 | $14.06 | $14.32 | $13.67 | $13.72 | $13.72 | 11,939,420 |
| 2024-11-14 | $14.63 | $14.69 | $14.08 | $14.12 | $14.12 | 11,519,960 |
| 2024-11-13 | $14.51 | $14.68 | $14.20 | $14.58 | $14.58 | 14,652,720 |
| 2024-11-12 | $14.68 | $15.02 | $14.45 | $14.71 | $14.71 | 26,183,890 |
| 2024-11-11 | $14.07 | $14.63 | $14.05 | $14.62 | $14.62 | 15,835,530 |
| 2024-11-08 | $14.36 | $14.40 | $14.06 | $14.15 | $14.15 | 13,563,350 |
| 2024-11-07 | $13.99 | $14.15 | $13.78 | $14.12 | $14.12 | 12,409,240 |
| 2024-11-06 | $14.16 | $14.29 | $13.92 | $14.03 | $14.03 | 13,776,180 |
| 2024-11-05 | $13.85 | $14.26 | $13.77 | $14.20 | $14.20 | 13,682,180 |
| 2024-11-04 | $13.35 | $13.84 | $13.35 | $13.83 | $13.83 | 8,479,110 |
| 2024-11-01 | $13.82 | $13.82 | $13.24 | $13.28 | $13.28 | 11,996,300 |
| 2024-10-31 | $13.85 | $14.04 | $13.70 | $13.83 | $13.83 | 11,419,600 |
| 2024-10-30 | $13.93 | $14.09 | $13.65 | $13.89 | $13.89 | 12,409,120 |
| 2024-10-29 | $14.30 | $14.61 | $13.98 | $14.01 | $14.01 | 15,932,640 |
| 2024-10-28 | $14.26 | $14.49 | $14.18 | $14.37 | $14.37 | 12,665,950 |
| 2024-10-25 | $14.29 | $14.38 | $14.04 | $14.29 | $14.29 | 13,654,430 |
| 2024-10-24 | $14.08 | $14.27 | $13.83 | $14.25 | $14.25 | 13,974,770 |
| 2024-10-23 | $14.52 | $14.56 | $14.05 | $14.14 | $14.14 | 23,555,660 |
| 2024-10-22 | $15.19 | $15.19 | $14.60 | $14.84 | $14.84 | 18,900,300 |
| 2024-10-21 | $14.45 | $15.42 | $14.21 | $15.22 | $15.22 | 32,607,260 |
| 2024-10-18 | $13.80 | $14.69 | $13.77 | $14.36 | $14.36 | 21,249,660 |
| 2024-10-17 | $14.02 | $14.33 | $13.91 | $13.93 | $13.93 | 17,350,420 |
| 2024-10-16 | $13.40 | $14.12 | $13.35 | $13.85 | $13.85 | 12,435,500 |
| 2024-10-15 | $13.70 | $14.37 | $13.53 | $13.75 | $13.75 | 19,129,440 |
| 2024-10-14 | $13.38 | $13.75 | $13.00 | $13.72 | $13.72 | 14,994,060 |
| 2024-10-11 | $13.83 | $13.89 | $13.05 | $13.22 | $13.22 | 14,827,970 |
| 2024-10-10 | $14.07 | $14.43 | $13.60 | $13.89 | $13.89 | 18,531,710 |
| 2024-10-09 | $14.77 | $15.04 | $13.66 | $13.67 | $13.67 | 31,553,650 |
| 2024-10-08 | $16.02 | $16.02 | $14.20 | $15.35 | $15.35 | 46,654,510 |
| 2024-09-30 | $12.25 | $13.56 | $12.02 | $13.37 | $13.37 | 32,101,000 |
| 2024-09-27 | $11.30 | $11.86 | $11.22 | $11.72 | $11.72 | 18,729,870 |
| 2024-09-26 | $10.80 | $11.14 | $10.72 | $11.14 | $11.14 | 8,735,450 |
| 2024-09-25 | $10.83 | $11.13 | $10.79 | $10.81 | $10.81 | 10,208,900 |
| 2024-09-24 | $10.47 | $10.81 | $10.40 | $10.78 | $10.78 | 9,461,490 |
| 2024-09-23 | $10.40 | $10.51 | $10.33 | $10.42 | $10.42 | 3,509,400 |
| 2024-09-20 | $10.44 | $10.53 | $10.36 | $10.44 | $10.44 | 4,025,600 |
| 2024-09-19 | $10.27 | $10.50 | $10.19 | $10.48 | $10.48 | 5,767,500 |
| 2024-09-18 | $10.16 | $10.25 | $9.93 | $10.22 | $10.22 | 4,480,900 |
| 2024-09-13 | $10.40 | $10.45 | $10.16 | $10.16 | $10.16 | 4,656,980 |
| 2024-09-12 | $10.43 | $10.59 | $10.41 | $10.42 | $10.42 | 4,470,500 |
| 2024-09-11 | $10.60 | $10.60 | $10.35 | $10.43 | $10.43 | 3,887,950 |
| 2024-09-10 | $10.53 | $10.62 | $10.29 | $10.59 | $10.59 | 7,072,750 |
| 2024-09-09 | $10.55 | $10.66 | $10.44 | $10.52 | $10.52 | 5,592,140 |
| 2024-09-06 | $11.13 | $11.18 | $10.62 | $10.63 | $10.63 | 11,824,940 |
| 2024-09-05 | $11.09 | $11.22 | $11.00 | $11.18 | $11.18 | 9,036,210 |
| 2024-09-04 | $11.38 | $11.40 | $11.05 | $11.15 | $11.15 | 12,439,070 |
| 2024-09-03 | $11.31 | $11.55 | $11.23 | $11.52 | $11.52 | 11,316,600 |
| 2024-09-02 | $11.43 | $11.61 | $11.33 | $11.35 | $11.35 | 13,757,680 |
| 2024-08-30 | $11.05 | $11.78 | $11.05 | $11.49 | $11.49 | 22,412,810 |
| 2024-08-29 | $10.92 | $11.23 | $10.79 | $11.15 | $11.15 | 13,852,190 |
| 2024-08-28 | $11.01 | $11.22 | $10.64 | $10.97 | $10.97 | 14,214,130 |
| 2024-08-27 | $11.52 | $11.60 | $10.98 | $11.10 | $11.10 | 20,776,830 |
| 2024-08-26 | $11.60 | $11.96 | $11.41 | $11.81 | $11.81 | 27,100,700 |
| 2024-08-23 | $11.50 | $12.25 | $11.41 | $11.74 | $11.74 | 38,200,260 |
| 2024-08-22 | $11.34 | $11.99 | $11.10 | $11.15 | $11.15 | 29,479,240 |
| 2024-08-21 | $10.89 | $11.50 | $10.87 | $11.43 | $11.43 | 27,528,060 |
| 2024-08-20 | $11.00 | $11.13 | $10.76 | $10.91 | $10.91 | 18,926,460 |
| 2024-08-19 | $10.75 | $11.32 | $10.70 | $11.26 | $11.26 | 24,632,970 |
| 2024-08-16 | $10.33 | $10.95 | $10.08 | $10.73 | $10.73 | 17,427,560 |
| 2024-08-15 | $10.46 | $10.75 | $10.45 | $10.62 | $10.62 | 5,053,180 |
| 2024-08-14 | $10.67 | $10.71 | $10.47 | $10.52 | $10.52 | 2,960,900 |
| 2024-08-13 | $10.48 | $10.69 | $10.47 | $10.68 | $10.68 | 2,746,780 |
| 2024-08-12 | $10.60 | $10.63 | $10.44 | $10.46 | $10.46 | 4,027,800 |
| 2024-08-09 | $10.64 | $10.77 | $10.60 | $10.63 | $10.63 | 2,586,680 |
| 2024-08-08 | $10.46 | $10.72 | $10.40 | $10.58 | $10.58 | 3,781,800 |
| 2024-08-07 | $10.51 | $10.75 | $10.45 | $10.54 | $10.54 | 3,372,600 |
| 2024-08-06 | $10.44 | $10.63 | $10.35 | $10.48 | $10.48 | 3,461,900 |
| 2024-08-05 | $10.56 | $10.74 | $10.32 | $10.35 | $10.35 | 5,082,700 |
| 2024-08-02 | $10.80 | $10.87 | $10.60 | $10.60 | $10.60 | 4,199,430 |
| 2024-08-01 | $10.87 | $11.01 | $10.82 | $10.91 | $10.91 | 3,597,030 |
| 2024-07-31 | $10.40 | $10.84 | $10.30 | $10.84 | $10.84 | 4,663,600 |
| 2024-07-30 | $10.34 | $10.48 | $10.20 | $10.44 | $10.44 | 2,431,900 |
| 2024-07-29 | $10.40 | $10.50 | $10.30 | $10.38 | $10.38 | 2,960,700 |
| 2024-07-26 | $10.23 | $10.49 | $10.21 | $10.41 | $10.41 | 3,610,900 |
| 2024-07-25 | $10.13 | $10.36 | $10.05 | $10.17 | $10.17 | 4,344,420 |
| 2024-07-24 | $10.28 | $10.39 | $10.16 | $10.22 | $10.22 | 3,119,980 |
| 2024-07-23 | $10.85 | $10.90 | $10.30 | $10.31 | $10.31 | 5,100,370 |
| 2024-07-22 | $10.71 | $10.81 | $10.67 | $10.77 | $10.77 | 3,017,810 |
| 2024-07-19 | $10.70 | $10.83 | $10.62 | $10.71 | $10.71 | 2,994,100 |
| 2024-07-18 | $10.80 | $10.80 | $10.55 | $10.70 | $10.70 | 3,863,150 |
| 2024-07-17 | $11.16 | $11.21 | $10.82 | $10.82 | $10.82 | 4,927,650 |
| 2024-07-16 | $11.22 | $11.31 | $11.09 | $11.20 | $11.20 | 3,108,600 |
| 2024-07-15 | $11.46 | $11.47 | $11.21 | $11.23 | $11.23 | 2,598,180 |
| 2024-07-12 | $11.64 | $11.67 | $11.44 | $11.49 | $11.49 | 2,574,890 |
| 2024-07-11 | $11.43 | $11.69 | $11.42 | $11.64 | $11.64 | 4,114,800 |
| 2024-07-10 | $11.32 | $11.48 | $11.27 | $11.29 | $11.29 | 2,737,900 |
| 2024-07-09 | $11.05 | $11.35 | $10.97 | $11.32 | $11.32 | 5,426,310 |
| 2024-07-08 | $11.35 | $11.37 | $11.04 | $11.07 | $11.07 | 3,738,860 |
| 2024-07-05 | $11.31 | $11.44 | $11.18 | $11.42 | $11.42 | 3,266,180 |
| 2024-07-04 | $11.58 | $11.74 | $11.28 | $11.33 | $11.33 | 3,915,600 |
| 2024-07-03 | $11.87 | $11.87 | $11.59 | $11.60 | $11.60 | 3,646,800 |
| 2024-07-02 | $11.98 | $12.11 | $11.80 | $11.86 | $11.86 | 3,779,400 |
| 2024-07-01 | $11.97 | $12.00 | $11.62 | $11.98 | $11.98 | 4,309,800 |
| 2024-06-28 | $11.79 | $12.07 | $11.68 | $11.92 | $11.92 | 4,336,600 |
| 2024-06-27 | $11.96 | $12.13 | $11.74 | $11.78 | $11.78 | 3,704,200 |
| 2024-06-26 | $11.66 | $12.00 | $11.57 | $11.97 | $11.97 | 3,102,880 |
| 2024-06-25 | $11.75 | $11.94 | $11.55 | $11.67 | $11.67 | 3,450,070 |
| 2024-06-24 | $12.13 | $12.18 | $11.67 | $11.74 | $11.74 | 4,621,800 |
| 2024-06-21 | $12.13 | $12.28 | $11.99 | $12.18 | $12.18 | 2,778,900 |
| 2024-06-20 | $12.37 | $12.45 | $12.11 | $12.11 | $12.11 | 3,440,400 |
| 2024-06-19 | $12.67 | $12.67 | $12.42 | $12.46 | $12.46 | 4,890,980 |
| 2024-06-18 | $12.30 | $12.68 | $12.30 | $12.62 | $12.62 | 4,430,100 |
| 2024-06-17 | $12.49 | $12.51 | $12.27 | $12.31 | $12.31 | 4,644,280 |
| 2024-06-14 | $12.33 | $12.65 | $12.33 | $12.51 | $12.51 | 4,508,250 |
| 2024-06-13 | $12.69 | $12.72 | $12.42 | $12.49 | $12.49 | 3,358,900 |
| 2024-06-12 | $12.53 | $12.74 | $12.47 | $12.64 | $12.64 | 3,063,400 |
| 2024-06-11 | $12.31 | $12.67 | $12.16 | $12.55 | $12.55 | 3,771,040 |
| 2024-06-07 | $12.35 | $12.60 | $12.24 | $12.44 | $12.44 | 4,208,640 |
| 2024-06-06 | $12.72 | $12.79 | $12.11 | $12.23 | $12.23 | 6,795,470 |
| 2024-06-05 | $13.10 | $13.10 | $12.61 | $12.62 | $12.62 | 5,953,900 |
| 2024-06-04 | $13.00 | $13.11 | $12.77 | $13.07 | $13.07 | 4,421,300 |
| 2024-06-03 | $13.24 | $13.24 | $12.91 | $13.03 | $13.03 | 4,443,400 |
| 2024-05-31 | $13.05 | $13.23 | $13.03 | $13.22 | $13.22 | 3,646,500 |
| 2024-05-30 | $13.03 | $13.18 | $12.94 | $13.06 | $13.06 | 2,708,500 |
| 2024-05-29 | $13.10 | $13.19 | $13.02 | $13.10 | $13.10 | 3,025,360 |
| 2024-05-28 | $13.22 | $13.29 | $13.06 | $13.11 | $13.11 | 3,513,700 |
| 2024-05-27 | $13.18 | $13.24 | $12.88 | $13.23 | $13.23 | 5,321,400 |
| 2024-05-24 | $13.09 | $13.30 | $12.96 | $13.10 | $13.10 | 4,546,700 |
| 2024-05-23 | $13.20 | $13.23 | $12.95 | $13.02 | $13.02 | 6,473,240 |
| 2024-05-22 | $13.38 | $13.45 | $13.10 | $13.24 | $13.24 | 4,778,740 |
| 2024-05-21 | $13.47 | $13.47 | $13.28 | $13.36 | $13.36 | 4,144,480 |
| 2024-05-20 | $13.29 | $13.69 | $13.23 | $13.57 | $13.57 | 8,279,320 |
| 2024-05-17 | $13.86 | $13.90 | $13.60 | $13.78 | $13.78 | 7,616,260 |
| 2024-05-16 | $14.10 | $14.13 | $13.76 | $13.84 | $13.84 | 7,311,850 |
| 2024-05-15 | $14.12 | $14.28 | $13.95 | $14.02 | $14.02 | 5,694,440 |
| 2024-05-14 | $14.13 | $14.35 | $14.11 | $14.18 | $14.18 | 7,135,900 |
| 2024-05-13 | $13.90 | $14.46 | $13.80 | $14.18 | $14.18 | 11,481,770 |
| 2024-05-10 | $14.26 | $14.26 | $13.90 | $13.93 | $13.93 | 8,404,200 |
| 2024-05-09 | $14.17 | $14.26 | $14.01 | $14.21 | $14.21 | 7,718,640 |
| 2024-05-08 | $14.27 | $14.37 | $14.01 | $14.08 | $14.08 | 8,153,230 |
| 2024-05-07 | $14.65 | $14.75 | $14.14 | $14.24 | $14.24 | 13,064,820 |
| 2024-05-06 | $14.43 | $14.67 | $14.16 | $14.57 | $14.57 | 14,048,660 |
| 2024-04-30 | $14.30 | $14.63 | $14.18 | $14.40 | $14.40 | 14,890,590 |
| 2024-04-29 | $14.35 | $14.43 | $13.92 | $14.37 | $14.37 | 20,410,130 |
| 2024-04-26 | $13.49 | $14.91 | $13.43 | $14.51 | $14.51 | 26,247,980 |
| 2024-04-25 | $13.47 | $13.50 | $13.30 | $13.42 | $13.42 | 7,239,200 |
| 2024-04-24 | $13.02 | $13.56 | $13.02 | $13.54 | $13.54 | 11,529,300 |
| 2024-04-23 | $13.20 | $13.47 | $13.01 | $13.08 | $13.08 | 8,653,040 |
| 2024-04-22 | $13.50 | $13.59 | $13.15 | $13.30 | $13.30 | 12,642,840 |
| 2024-04-19 | $13.15 | $13.37 | $13.03 | $13.15 | $13.15 | 10,648,310 |
| 2024-04-18 | $12.60 | $13.55 | $12.40 | $13.33 | $13.33 | 20,883,770 |
| 2024-04-17 | $11.61 | $12.60 | $11.61 | $12.60 | $12.60 | 10,404,220 |
| 2024-04-16 | $12.10 | $12.17 | $11.30 | $11.48 | $11.48 | 9,475,260 |
| 2024-04-15 | $12.32 | $12.49 | $11.94 | $12.18 | $12.18 | 6,741,630 |
| 2024-04-12 | $12.38 | $12.55 | $12.24 | $12.38 | $12.38 | 3,834,700 |
| 2024-04-11 | $12.37 | $12.69 | $12.28 | $12.46 | $12.46 | 4,101,100 |
| 2024-04-10 | $12.79 | $12.79 | $12.25 | $12.36 | $12.36 | 4,542,380 |
| 2024-04-09 | $12.85 | $12.86 | $12.61 | $12.70 | $12.70 | 4,058,610 |
| 2024-04-08 | $13.12 | $13.15 | $12.66 | $12.71 | $12.71 | 4,432,480 |
| 2024-04-03 | $13.09 | $13.12 | $12.77 | $12.98 | $12.98 | 4,775,300 |
| 2024-04-02 | $13.22 | $13.27 | $13.04 | $13.14 | $13.14 | 4,327,010 |
| 2024-04-01 | $13.09 | $13.37 | $13.05 | $13.22 | $13.22 | 7,104,060 |
| 2024-03-29 | $12.66 | $13.03 | $12.62 | $13.00 | $13.00 | 4,686,300 |
| 2024-03-28 | $12.40 | $12.87 | $12.35 | $12.70 | $12.70 | 5,087,560 |
| 2024-03-27 | $12.71 | $12.79 | $12.43 | $12.43 | $12.43 | 5,165,000 |
| 2024-03-26 | $12.97 | $12.99 | $12.50 | $12.69 | $12.69 | 7,910,280 |
| 2024-03-25 | $12.90 | $13.43 | $12.81 | $13.05 | $13.05 | 9,334,340 |
| 2024-03-22 | $12.97 | $13.05 | $12.76 | $12.90 | $12.90 | 6,117,320 |
| 2024-03-21 | $13.15 | $13.20 | $12.93 | $13.02 | $13.02 | 4,958,680 |
| 2024-03-20 | $13.23 | $13.27 | $13.03 | $13.13 | $13.13 | 5,552,980 |
| 2024-03-19 | $13.08 | $13.28 | $12.95 | $13.20 | $13.20 | 9,375,410 |
| 2024-03-18 | $12.69 | $13.59 | $12.65 | $13.15 | $13.15 | 19,826,860 |
| 2024-03-15 | $12.20 | $12.75 | $12.02 | $12.69 | $12.69 | 10,373,180 |
| 2024-03-14 | $12.54 | $12.90 | $11.98 | $12.21 | $12.21 | 12,038,810 |
| 2024-03-13 | $12.13 | $12.60 | $12.03 | $12.57 | $12.57 | 10,861,560 |
| 2024-03-12 | $12.27 | $12.32 | $12.03 | $12.13 | $12.13 | 5,640,830 |
| 2024-03-11 | $12.05 | $12.20 | $11.94 | $12.19 | $12.19 | 4,407,670 |
| 2024-03-08 | $11.92 | $12.11 | $11.87 | $12.08 | $12.08 | 4,876,100 |
| 2024-03-07 | $11.95 | $12.16 | $11.84 | $11.98 | $11.98 | 5,911,020 |
| 2024-03-06 | $11.66 | $12.09 | $11.61 | $11.87 | $11.87 | 5,679,920 |
| 2024-03-05 | $11.70 | $11.79 | $11.54 | $11.67 | $11.67 | 4,203,040 |
| 2024-03-04 | $11.81 | $11.88 | $11.59 | $11.78 | $11.78 | 6,273,250 |
| 2024-03-01 | $11.77 | $11.88 | $11.63 | $11.81 | $11.81 | 7,597,640 |
| 2024-02-29 | $11.32 | $11.75 | $11.27 | $11.72 | $11.72 | 7,176,600 |
| 2024-02-28 | $12.01 | $12.25 | $11.28 | $11.29 | $11.29 | 10,312,350 |
| 2024-02-27 | $11.66 | $11.94 | $11.43 | $11.93 | $11.93 | 8,319,900 |
| 2024-02-26 | $11.50 | $11.83 | $11.43 | $11.57 | $11.57 | 7,782,270 |
| 2024-02-23 | $11.28 | $11.40 | $11.15 | $11.37 | $11.37 | 5,091,370 |
| 2024-02-22 | $11.17 | $11.38 | $11.12 | $11.28 | $11.28 | 3,553,160 |
| 2024-02-21 | $11.06 | $11.58 | $10.95 | $11.22 | $11.22 | 6,211,790 |
| 2024-02-20 | $11.10 | $11.30 | $10.80 | $11.25 | $11.25 | 5,378,290 |
| 2024-02-19 | $11.16 | $11.22 | $10.81 | $11.15 | $11.15 | 8,938,630 |
| 2024-02-08 | $9.72 | $11.06 | $9.60 | $11.01 | $11.01 | 15,418,790 |
| 2024-02-07 | $9.76 | $10.09 | $9.48 | $9.70 | $9.70 | 9,402,150 |
| 2024-02-06 | $8.85 | $9.76 | $8.42 | $9.50 | $9.50 | 9,944,950 |
| 2024-02-05 | $9.75 | $9.78 | $8.73 | $8.91 | $8.91 | 11,272,160 |
| 2024-02-02 | $10.40 | $10.53 | $9.53 | $9.83 | $9.83 | 8,203,740 |
| 2024-02-01 | $10.17 | $10.60 | $9.99 | $10.43 | $10.43 | 7,903,590 |
| 2024-01-31 | $10.74 | $10.81 | $10.24 | $10.29 | $10.29 | 7,655,090 |
| 2024-01-30 | $11.07 | $11.24 | $10.78 | $10.81 | $10.81 | 6,314,700 |
| 2024-01-29 | $12.00 | $12.00 | $11.17 | $11.19 | $11.19 | 7,775,730 |
| 2024-01-26 | $11.92 | $12.09 | $11.88 | $11.93 | $11.93 | 4,885,200 |
| 2024-01-25 | $11.25 | $12.00 | $11.21 | $11.95 | $11.95 | 7,573,470 |
| 2024-01-24 | $11.36 | $11.49 | $10.82 | $11.30 | $11.30 | 6,591,000 |
| 2024-01-23 | $11.25 | $11.35 | $10.93 | $11.22 | $11.22 | 7,016,600 |
| 2024-01-22 | $12.12 | $12.15 | $11.17 | $11.26 | $11.26 | 9,585,120 |
| 2024-01-19 | $12.40 | $12.42 | $11.88 | $12.05 | $12.05 | 10,025,740 |
| 2024-01-18 | $12.50 | $12.74 | $12.14 | $12.45 | $12.45 | 11,263,280 |
| 2024-01-17 | $12.68 | $13.23 | $12.42 | $12.42 | $12.42 | 17,328,880 |
| 2024-01-16 | $12.67 | $12.90 | $12.28 | $12.49 | $12.49 | 13,227,350 |
| 2024-01-15 | $12.15 | $12.25 | $11.99 | $12.21 | $12.21 | 3,343,500 |
| 2024-01-12 | $12.26 | $12.37 | $12.13 | $12.19 | $12.19 | 2,433,700 |
| 2024-01-11 | $12.00 | $12.29 | $11.91 | $12.26 | $12.26 | 3,487,500 |
| 2024-01-10 | $12.09 | $12.16 | $11.82 | $11.92 | $11.92 | 3,518,700 |
| 2024-01-09 | $12.14 | $12.36 | $12.02 | $12.08 | $12.08 | 3,163,700 |
| 2024-01-08 | $12.35 | $12.46 | $12.09 | $12.09 | $12.09 | 3,477,870 |
| 2024-01-05 | $12.52 | $12.77 | $12.27 | $12.34 | $12.34 | 3,279,460 |
| 2024-01-04 | $12.51 | $12.54 | $12.36 | $12.51 | $12.51 | 2,515,900 |
| 2024-01-03 | $12.57 | $12.57 | $12.40 | $12.51 | $12.51 | 2,877,310 |
| 2024-01-02 | $12.47 | $12.69 | $12.42 | $12.58 | $12.58 | 3,928,600 |
| 2024-01-01 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
| 2023-12-29 | $12.26 | $12.46 | $12.22 | $12.42 | $12.42 | 2,598,160 |
| 2023-12-28 | $11.93 | $12.34 | $11.91 | $12.29 | $12.29 | 2,861,500 |
| 2023-12-27 | $11.90 | $12.06 | $11.83 | $12.01 | $12.01 | 1,945,980 |
| 2023-12-26 | $12.14 | $12.15 | $11.82 | $11.89 | $11.89 | 2,100,000 |
| 2023-12-25 | $12.09 | $12.23 | $12.03 | $12.13 | $12.13 | 2,357,340 |
| 2023-12-22 | $12.30 | $12.35 | $12.11 | $12.18 | $12.18 | 2,647,160 |
| 2023-12-21 | $12.22 | $12.28 | $11.91 | $12.28 | $12.28 | 3,117,710 |
| 2023-12-20 | $12.40 | $12.43 | $12.20 | $12.21 | $12.21 | 2,171,320 |
| 2023-12-19 | $12.23 | $12.40 | $12.18 | $12.34 | $12.34 | 2,307,900 |
| 2023-12-18 | $12.40 | $12.42 | $12.20 | $12.21 | $12.21 | 2,584,900 |
| 2023-12-14 | $12.64 | $12.80 | $12.50 | $12.52 | $12.52 | 3,073,800 |
| 2023-12-13 | $12.58 | $12.72 | $12.44 | $12.52 | $12.52 | 2,425,100 |
| 2023-12-12 | $12.64 | $12.68 | $12.51 | $12.59 | $12.59 | 2,439,500 |
| 2023-12-11 | $12.50 | $12.68 | $12.27 | $12.65 | $12.65 | 3,970,300 |
| 2023-12-08 | $12.60 | $12.78 | $12.50 | $12.55 | $12.55 | 3,817,380 |
| 2023-12-07 | $12.65 | $12.65 | $12.48 | $12.54 | $12.54 | 2,368,550 |
| 2023-12-06 | $12.47 | $12.66 | $12.44 | $12.58 | $12.58 | 3,434,800 |
| 2023-12-05 | $12.86 | $12.92 | $12.45 | $12.47 | $12.47 | 3,854,100 |
| 2023-12-04 | $12.99 | $13.03 | $12.85 | $12.92 | $12.92 | 3,298,330 |
| 2023-12-01 | $12.89 | $13.05 | $12.75 | $12.94 | $12.94 | 2,697,300 |
| 2023-11-30 | $13.10 | $13.10 | $12.80 | $12.92 | $12.92 | 3,531,600 |
| 2023-11-29 | $13.08 | $13.15 | $12.95 | $13.00 | $13.00 | 3,405,020 |
| 2023-11-28 | $12.89 | $13.10 | $12.77 | $13.10 | $13.10 | 4,156,510 |
| 2023-11-27 | $12.73 | $12.98 | $12.71 | $12.90 | $12.90 | 3,166,070 |
| 2023-11-24 | $12.99 | $13.05 | $12.71 | $12.78 | $12.78 | 2,764,000 |
| 2023-11-23 | $12.80 | $13.02 | $12.76 | $13.00 | $13.00 | 3,090,500 |
| 2023-11-22 | $12.90 | $13.13 | $12.78 | $12.79 | $12.79 | 4,033,900 |
| 2023-11-21 | $13.11 | $13.15 | $12.95 | $12.95 | $12.95 | 3,324,000 |
| 2023-11-20 | $13.02 | $13.12 | $12.93 | $13.10 | $13.10 | 4,322,260 |
| 2023-11-17 | $12.87 | $13.03 | $12.81 | $13.02 | $13.02 | 2,896,330 |
| 2023-11-16 | $12.90 | $13.04 | $12.86 | $12.88 | $12.88 | 3,037,240 |
| 2023-11-15 | $12.94 | $13.05 | $12.80 | $12.94 | $12.94 | 3,696,740 |
| 2023-11-14 | $12.82 | $12.92 | $12.75 | $12.88 | $12.88 | 3,801,760 |
| 2023-11-13 | $12.65 | $12.88 | $12.62 | $12.82 | $12.82 | 4,356,100 |
| 2023-11-10 | $12.59 | $12.68 | $12.53 | $12.61 | $12.61 | 2,824,320 |
| 2023-11-09 | $12.81 | $12.89 | $12.61 | $12.70 | $12.70 | 2,620,110 |
| 2023-11-08 | $12.67 | $12.85 | $12.63 | $12.75 | $12.75 | 3,361,500 |
| 2023-11-07 | $12.67 | $12.75 | $12.58 | $12.69 | $12.69 | 3,246,960 |
| 2023-11-06 | $12.58 | $12.69 | $12.45 | $12.68 | $12.68 | 4,405,410 |
| 2023-11-03 | $12.21 | $12.58 | $12.13 | $12.48 | $12.48 | 5,371,040 |
| 2023-11-02 | $12.30 | $12.44 | $12.11 | $12.13 | $12.13 | 3,068,500 |
| 2023-11-01 | $12.40 | $12.49 | $12.27 | $12.34 | $12.34 | 4,084,800 |
| 2023-10-31 | $12.53 | $12.58 | $12.30 | $12.36 | $12.36 | 3,635,760 |
| 2023-10-30 | $12.35 | $12.57 | $12.34 | $12.54 | $12.54 | 6,200,820 |
| 2023-10-27 | $12.50 | $12.52 | $12.31 | $12.45 | $12.45 | 3,967,280 |
| 2023-10-26 | $12.28 | $12.58 | $12.13 | $12.52 | $12.52 | 5,199,570 |
| 2023-10-25 | $12.04 | $12.47 | $11.96 | $12.32 | $12.32 | 5,788,780 |
| 2023-10-24 | $11.88 | $11.98 | $11.33 | $11.81 | $11.81 | 5,711,010 |
| 2023-10-23 | $11.83 | $12.00 | $11.69 | $11.81 | $11.81 | 4,997,930 |
| 2023-10-20 | $12.00 | $12.17 | $11.81 | $11.83 | $11.83 | 3,339,020 |
| 2023-10-19 | $12.19 | $12.43 | $12.10 | $12.12 | $12.12 | 4,003,550 |
| 2023-10-18 | $12.55 | $12.55 | $12.19 | $12.20 | $12.20 | 2,546,400 |
| 2023-10-17 | $12.48 | $12.58 | $12.32 | $12.50 | $12.50 | 2,215,500 |
| 2023-10-16 | $12.69 | $12.69 | $12.37 | $12.42 | $12.42 | 3,263,900 |
| 2023-10-13 | $12.72 | $12.77 | $12.63 | $12.63 | $12.63 | 2,366,100 |
| 2023-10-12 | $12.84 | $12.88 | $12.75 | $12.76 | $12.76 | 2,909,800 |
| 2023-10-11 | $12.78 | $12.93 | $12.66 | $12.82 | $12.82 | 3,255,800 |
| 2023-10-10 | $12.82 | $12.96 | $12.76 | $12.88 | $12.88 | 3,066,200 |
| 2023-10-09 | $12.88 | $12.93 | $12.60 | $12.82 | $12.82 | 3,829,260 |
| 2023-09-28 | $12.55 | $12.93 | $12.55 | $12.83 | $12.83 | 4,285,480 |
| 2023-09-27 | $12.58 | $12.64 | $12.49 | $12.50 | $12.50 | 2,315,520 |
| 2023-09-26 | $12.61 | $12.69 | $12.49 | $12.58 | $12.58 | 2,141,920 |
| 2023-09-25 | $12.64 | $12.68 | $12.50 | $12.65 | $12.65 | 2,694,100 |
| 2023-09-22 | $12.26 | $12.65 | $12.21 | $12.63 | $12.63 | 3,114,600 |
| 2023-09-21 | $12.35 | $12.47 | $12.20 | $12.25 | $12.25 | 3,213,820 |
| 2023-09-20 | $12.40 | $12.65 | $12.27 | $12.31 | $12.31 | 2,636,320 |
| 2023-09-19 | $12.69 | $12.69 | $12.41 | $12.42 | $12.42 | 2,984,880 |
| 2023-09-18 | $12.58 | $12.75 | $12.47 | $12.68 | $12.68 | 2,750,000 |
| 2023-09-15 | $12.78 | $12.81 | $12.58 | $12.67 | $12.67 | 2,239,400 |
| 2023-09-14 | $12.80 | $12.89 | $12.61 | $12.69 | $12.69 | 2,821,980 |
| 2023-09-13 | $13.05 | $13.10 | $12.74 | $12.83 | $12.83 | 3,498,380 |
| 2023-09-12 | $13.12 | $13.17 | $12.98 | $13.09 | $13.09 | 4,289,500 |
| 2023-09-11 | $12.96 | $13.47 | $12.84 | $13.18 | $13.18 | 6,388,600 |
| 2023-09-08 | $13.00 | $13.04 | $12.83 | $12.96 | $12.96 | 3,539,600 |
| 2023-09-07 | $13.18 | $13.18 | $12.93 | $12.95 | $12.95 | 2,805,920 |
| 2023-09-06 | $12.93 | $13.18 | $12.93 | $13.16 | $13.16 | 3,137,100 |
| 2023-09-05 | $13.02 | $13.11 | $12.90 | $13.03 | $13.03 | 3,346,580 |
| 2023-09-04 | $12.91 | $13.05 | $12.80 | $13.02 | $13.02 | 4,666,800 |
| 2023-09-01 | $13.01 | $13.08 | $12.75 | $12.89 | $12.89 | 5,470,680 |
| 2023-08-31 | $13.10 | $13.12 | $12.89 | $12.98 | $12.98 | 3,733,100 |
| 2023-08-30 | $12.80 | $13.19 | $12.78 | $13.05 | $13.05 | 5,552,910 |
| 2023-08-29 | $12.28 | $12.88 | $12.22 | $12.84 | $12.84 | 5,049,840 |
| 2023-08-28 | $12.75 | $12.83 | $12.28 | $12.29 | $12.29 | 3,738,600 |
| 2023-08-25 | $12.40 | $12.40 | $12.07 | $12.18 | $12.18 | 3,934,400 |
| 2023-08-24 | $12.50 | $12.51 | $12.27 | $12.37 | $12.37 | 3,038,700 |
| 2023-08-23 | $12.72 | $12.73 | $12.40 | $12.43 | $12.43 | 3,805,800 |
| 2023-08-22 | $12.60 | $12.76 | $12.42 | $12.75 | $12.75 | 4,032,000 |
| 2023-08-21 | $12.67 | $12.77 | $12.51 | $12.55 | $12.55 | 2,725,980 |
| 2023-08-18 | $12.91 | $12.98 | $12.65 | $12.67 | $12.67 | 4,395,900 |
| 2023-08-17 | $12.65 | $12.99 | $12.55 | $12.93 | $12.93 | 4,430,500 |
| 2023-08-16 | $12.87 | $12.94 | $12.64 | $12.67 | $12.67 | 4,030,000 |
| 2023-08-15 | $13.05 | $13.19 | $12.78 | $12.93 | $12.93 | 3,495,790 |
| 2023-08-14 | $12.93 | $13.13 | $12.79 | $13.10 | $13.10 | 7,244,010 |
| 2023-08-11 | $13.28 | $13.29 | $12.97 | $12.97 | $12.97 | 5,179,150 |
| 2023-08-10 | $13.34 | $13.48 | $13.00 | $13.17 | $13.17 | 7,138,000 |
| 2023-08-09 | $13.53 | $13.62 | $13.34 | $13.42 | $13.42 | 5,479,280 |
| 2023-08-08 | $13.78 | $13.84 | $13.53 | $13.57 | $13.57 | 3,192,480 |
| 2023-08-07 | $13.84 | $13.90 | $13.65 | $13.72 | $13.72 | 3,895,600 |
| 2023-08-04 | $13.72 | $13.91 | $13.69 | $13.84 | $13.84 | 3,257,000 |
| 2023-08-03 | $13.79 | $13.87 | $13.64 | $13.65 | $13.65 | 3,015,900 |
| 2023-08-02 | $13.70 | $13.92 | $13.65 | $13.87 | $13.87 | 4,554,030 |
| 2023-08-01 | $13.55 | $14.01 | $13.46 | $13.78 | $13.78 | 6,578,480 |
| 2023-07-31 | $13.41 | $13.57 | $13.34 | $13.51 | $13.51 | 4,262,250 |
| 2023-07-28 | $13.35 | $13.45 | $13.15 | $13.43 | $13.43 | 2,767,310 |
| 2023-07-27 | $13.48 | $13.62 | $13.27 | $13.31 | $13.31 | 3,565,140 |
| 2023-07-26 | $13.71 | $13.76 | $13.41 | $13.48 | $13.48 | 3,857,820 |
| 2023-07-25 | $13.77 | $13.81 | $13.56 | $13.79 | $13.79 | 4,090,640 |
| 2023-07-24 | $13.33 | $13.72 | $13.33 | $13.61 | $13.61 | 5,453,700 |
| 2023-07-21 | $13.43 | $13.65 | $13.33 | $13.40 | $13.40 | 4,147,300 |
| 2023-07-20 | $13.92 | $13.92 | $13.49 | $13.53 | $13.53 | 7,712,850 |
| 2023-07-19 | $14.03 | $14.17 | $13.80 | $13.81 | $13.81 | 6,185,720 |
| 2023-07-18 | $14.50 | $14.50 | $13.96 | $14.08 | $14.08 | 9,509,540 |
| 2023-07-17 | $14.00 | $14.45 | $14.00 | $14.42 | $14.42 | 9,771,200 |
| 2023-07-14 | $14.26 | $14.37 | $14.05 | $14.11 | $14.11 | 8,184,660 |
| 2023-07-13 | $13.93 | $14.37 | $13.88 | $14.36 | $14.36 | 10,851,470 |
| 2023-07-12 | $14.19 | $14.34 | $13.71 | $13.72 | $13.72 | 12,777,880 |
| 2023-07-11 | $14.14 | $14.65 | $13.95 | $14.28 | $14.28 | 19,165,190 |
| 2023-07-10 | $13.64 | $13.66 | $13.49 | $13.53 | $13.53 | 2,335,100 |
| 2023-07-07 | $13.81 | $13.83 | $13.47 | $13.61 | $13.61 | 3,415,700 |
| 2023-07-06 | $13.67 | $13.93 | $13.61 | $13.86 | $13.86 | 3,665,560 |
| 2023-07-05 | $13.85 | $13.94 | $13.70 | $13.72 | $13.72 | 2,724,180 |
| 2023-07-04 | $13.76 | $13.94 | $13.68 | $13.92 | $13.92 | 3,869,670 |
| 2023-07-03 | $13.90 | $14.15 | $13.66 | $13.81 | $13.81 | 7,631,560 |
| 2023-06-30 | $13.59 | $13.96 | $13.51 | $13.88 | $13.88 | 7,281,800 |
| 2023-06-29 | $12.79 | $13.76 | $12.79 | $13.61 | $13.61 | 9,317,190 |
| 2023-06-28 | $12.96 | $12.99 | $12.47 | $12.89 | $12.89 | 6,193,180 |
| 2023-06-27 | $12.65 | $13.05 | $12.45 | $12.96 | $12.96 | 9,416,730 |
| 2023-06-26 | $14.20 | $14.41 | $12.86 | $12.88 | $12.88 | 15,426,890 |
| 2023-06-21 | $13.72 | $13.72 | $13.31 | $13.37 | $13.37 | 4,616,530 |
| 2023-06-20 | $13.76 | $13.80 | $13.53 | $13.72 | $13.62 | 5,440,130 |
| 2023-06-19 | $13.65 | $13.83 | $13.63 | $13.75 | $13.65 | 5,536,130 |
| 2023-06-16 | $13.62 | $13.77 | $13.53 | $13.75 | $13.65 | 6,619,360 |
| 2023-06-15 | $14.00 | $14.08 | $13.59 | $13.66 | $13.56 | 8,760,590 |
| 2023-06-14 | $13.57 | $14.46 | $13.57 | $14.02 | $13.92 | 14,086,390 |
| 2023-06-13 | $13.30 | $13.52 | $13.23 | $13.50 | $13.40 | 3,835,050 |
| 2023-06-12 | $13.42 | $13.42 | $13.20 | $13.29 | $13.19 | 3,790,000 |
| 2023-06-09 | $13.20 | $13.48 | $13.10 | $13.36 | $13.36 | 3,303,600 |
| 2023-06-08 | $13.26 | $13.38 | $12.99 | $13.19 | $13.19 | 4,633,370 |
| 2023-06-07 | $13.23 | $13.33 | $13.10 | $13.22 | $13.22 | 3,902,600 |
| 2023-06-06 | $13.61 | $13.63 | $13.22 | $13.23 | $13.23 | 5,873,810 |
| 2023-06-05 | $13.37 | $13.88 | $13.35 | $13.72 | $13.72 | 6,848,390 |
| 2023-06-02 | $13.52 | $13.68 | $13.25 | $13.37 | $13.37 | 7,366,750 |
| 2023-06-01 | $13.50 | $13.79 | $13.34 | $13.67 | $13.67 | 7,853,870 |
| 2023-05-31 | $13.38 | $13.72 | $13.30 | $13.46 | $13.46 | 6,270,500 |
| 2023-05-30 | $13.26 | $13.56 | $13.20 | $13.44 | $13.44 | 6,456,260 |
| 2023-05-29 | $13.80 | $13.91 | $13.33 | $13.35 | $13.35 | 10,815,240 |
| 2023-05-26 | $13.66 | $14.55 | $13.66 | $13.96 | $13.96 | 14,905,830 |
| 2023-05-25 | $13.37 | $13.73 | $13.15 | $13.38 | $13.38 | 6,725,810 |
| 2023-05-24 | $13.33 | $13.85 | $13.12 | $13.56 | $13.56 | 8,940,270 |
| 2023-05-23 | $13.71 | $13.77 | $13.31 | $13.34 | $13.34 | 8,550,340 |
| 2023-05-22 | $14.01 | $14.40 | $13.71 | $13.80 | $13.80 | 12,542,330 |
| 2023-05-19 | $14.02 | $14.21 | $13.70 | $14.18 | $14.18 | 11,158,180 |
| 2023-05-18 | $13.97 | $14.18 | $13.50 | $14.10 | $14.10 | 16,315,420 |
| 2023-05-17 | $13.80 | $14.35 | $13.61 | $13.96 | $13.96 | 21,445,870 |
| 2023-05-16 | $13.00 | $14.30 | $12.84 | $13.99 | $13.99 | 26,948,100 |
| 2023-05-15 | $12.10 | $13.35 | $12.08 | $13.13 | $13.13 | 13,163,670 |
| 2023-05-12 | $12.23 | $12.38 | $11.98 | $12.02 | $12.02 | 2,998,680 |
| 2023-05-11 | $12.12 | $12.36 | $12.04 | $12.24 | $12.24 | 2,476,630 |
| 2023-05-10 | $12.21 | $12.34 | $12.02 | $12.06 | $12.06 | 3,916,740 |
| 2023-05-09 | $12.87 | $12.97 | $12.21 | $12.22 | $12.22 | 8,081,570 |
| 2023-05-08 | $12.99 | $13.11 | $12.81 | $12.88 | $12.88 | 5,137,200 |
| 2023-05-05 | $13.25 | $13.30 | $12.75 | $13.08 | $13.08 | 8,503,050 |
| 2023-05-04 | $13.37 | $13.50 | $13.00 | $13.43 | $13.43 | 8,745,980 |
| 2023-05-03 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2023-05-02 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2023-04-28 | $12.80 | $13.53 | $12.60 | $13.42 | $13.42 | 11,111,570 |
| 2023-04-27 | $12.80 | $13.16 | $12.30 | $12.90 | $12.90 | 7,616,720 |
| 2023-04-26 | $12.58 | $13.02 | $12.53 | $12.87 | $12.87 | 9,993,570 |
| 2023-04-25 | $13.50 | $13.50 | $12.44 | $12.58 | $12.58 | 15,000,410 |
| 2023-04-24 | $12.73 | $13.55 | $12.73 | $13.50 | $13.50 | 14,286,500 |
| 2023-04-21 | $12.99 | $13.22 | $12.60 | $12.73 | $12.73 | 7,466,910 |
| 2023-04-20 | $12.39 | $12.94 | $12.32 | $12.91 | $12.91 | 10,154,790 |
| 2023-04-19 | $12.26 | $12.60 | $12.13 | $12.45 | $12.45 | 3,432,200 |
| 2023-04-18 | $12.29 | $12.38 | $12.05 | $12.23 | $12.23 | 1,803,300 |
| 2023-04-17 | $12.39 | $12.39 | $12.11 | $12.16 | $12.16 | 2,289,900 |
| 2023-04-14 | $12.20 | $12.44 | $12.15 | $12.39 | $12.39 | 2,207,990 |
| 2023-04-13 | $12.58 | $12.58 | $12.15 | $12.19 | $12.19 | 2,864,040 |
| 2023-04-12 | $12.30 | $12.50 | $12.16 | $12.46 | $12.46 | 2,366,080 |
| 2023-04-11 | $12.12 | $12.24 | $12.00 | $12.23 | $12.23 | 2,209,100 |
| 2023-04-10 | $12.59 | $12.59 | $12.04 | $12.12 | $12.12 | 3,710,840 |
| 2023-04-07 | $12.26 | $12.67 | $12.21 | $12.52 | $12.52 | 2,719,960 |
| 2023-04-06 | $12.39 | $12.39 | $12.15 | $12.25 | $12.25 | 2,655,100 |
| 2023-04-05 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
| 2023-04-04 | $12.28 | $12.48 | $12.18 | $12.39 | $12.39 | 2,968,200 |
| 2023-04-03 | $12.19 | $12.38 | $12.03 | $12.28 | $12.28 | 2,989,630 |
| 2023-03-31 | $12.03 | $12.21 | $12.01 | $12.18 | $12.18 | 2,303,520 |
| 2023-03-30 | $12.47 | $12.55 | $12.02 | $12.08 | $12.08 | 3,830,910 |
| 2023-03-29 | $12.27 | $12.55 | $12.14 | $12.44 | $12.44 | 3,291,030 |
| 2023-03-28 | $12.55 | $12.55 | $12.24 | $12.27 | $12.27 | 3,076,410 |
| 2023-03-27 | $12.87 | $12.87 | $12.40 | $12.54 | $12.54 | 6,110,440 |
| 2023-03-24 | $12.26 | $12.98 | $12.24 | $12.87 | $12.87 | 9,939,600 |
| 2023-03-23 | $12.08 | $12.20 | $11.96 | $12.17 | $12.17 | 2,351,320 |
| 2023-03-22 | $12.00 | $12.14 | $11.88 | $12.04 | $12.04 | 2,745,700 |
| 2023-03-21 | $11.88 | $11.96 | $11.79 | $11.90 | $11.90 | 1,925,300 |
| 2023-03-20 | $11.76 | $12.03 | $11.64 | $11.86 | $11.86 | 3,005,990 |
| 2023-03-17 | $11.71 | $11.86 | $11.62 | $11.71 | $11.71 | 2,862,580 |
| 2023-03-16 | $11.76 | $11.79 | $11.64 | $11.71 | $11.71 | 1,958,350 |
| 2023-03-15 | $11.73 | $11.92 | $11.69 | $11.71 | $11.71 | 1,370,100 |
| 2023-03-14 | $11.83 | $11.95 | $11.64 | $11.73 | $11.73 | 1,595,100 |
| 2023-03-13 | $11.83 | $11.84 | $11.64 | $11.83 | $11.83 | 1,478,420 |
| 2023-03-10 | $11.94 | $11.94 | $11.72 | $11.79 | $11.79 | 1,280,100 |
| 2023-03-09 | $11.88 | $11.91 | $11.73 | $11.90 | $11.90 | 1,164,490 |
| 2023-03-08 | $11.70 | $11.87 | $11.63 | $11.87 | $11.87 | 1,323,700 |
| 2023-03-07 | $11.95 | $11.96 | $11.67 | $11.69 | $11.69 | 2,444,600 |
| 2023-03-06 | $11.94 | $12.00 | $11.80 | $11.86 | $11.86 | 1,564,000 |
| 2023-03-03 | $12.04 | $12.08 | $11.85 | $11.94 | $11.94 | 1,428,630 |
| 2023-03-02 | $12.09 | $12.13 | $11.98 | $12.04 | $12.04 | 1,193,190 |
| 2023-03-01 | $11.83 | $12.10 | $11.83 | $12.07 | $12.07 | 2,989,380 |
| 2023-02-28 | $11.89 | $12.00 | $11.68 | $11.82 | $11.82 | 1,434,460 |
| 2023-02-27 | $12.00 | $12.00 | $11.73 | $11.79 | $11.79 | 2,262,630 |
| 2023-02-24 | $11.90 | $12.19 | $11.86 | $11.94 | $11.94 | 1,540,480 |
| 2023-02-23 | $12.00 | $12.08 | $11.91 | $11.94 | $11.94 | 2,325,460 |
| 2023-02-22 | $11.84 | $12.16 | $11.65 | $12.02 | $12.02 | 4,481,070 |
| 2023-02-21 | $11.62 | $11.94 | $11.48 | $11.80 | $11.80 | 3,933,100 |
| 2023-02-20 | $11.36 | $11.54 | $11.32 | $11.52 | $11.52 | 1,805,040 |
| 2023-02-17 | $11.56 | $11.58 | $11.34 | $11.42 | $11.42 | 1,646,700 |
| 2023-02-16 | $11.68 | $11.85 | $11.37 | $11.48 | $11.48 | 2,623,700 |
| 2023-02-15 | $11.74 | $11.74 | $11.57 | $11.70 | $11.70 | 1,921,800 |
| 2023-02-14 | $11.65 | $11.67 | $11.51 | $11.62 | $11.62 | 1,829,800 |
| 2023-02-13 | $11.59 | $11.65 | $11.50 | $11.61 | $11.61 | 2,563,480 |
| 2023-02-10 | $11.63 | $11.72 | $11.48 | $11.54 | $11.54 | 2,662,400 |
| 2023-02-09 | $11.56 | $11.77 | $11.50 | $11.69 | $11.69 | 4,022,980 |
| 2023-02-08 | $11.73 | $11.73 | $11.52 | $11.56 | $11.56 | 2,312,900 |
| 2023-02-07 | $11.63 | $11.79 | $11.44 | $11.73 | $11.73 | 3,805,170 |
| 2023-02-06 | $11.69 | $11.72 | $11.53 | $11.63 | $11.63 | 2,665,550 |
| 2023-02-03 | $11.67 | $11.75 | $11.44 | $11.67 | $11.67 | 4,180,430 |
| 2023-02-02 | $11.53 | $11.68 | $11.39 | $11.64 | $11.64 | 4,847,150 |
| 2023-02-01 | $11.30 | $11.60 | $11.17 | $11.52 | $11.52 | 5,901,630 |
| 2023-01-31 | $11.29 | $11.32 | $11.09 | $11.21 | $11.21 | 3,922,060 |
| 2023-01-30 | $11.15 | $11.44 | $10.91 | $11.29 | $11.29 | 9,228,760 |
| 2023-01-20 | $11.05 | $11.19 | $11.00 | $11.07 | $11.07 | 4,283,010 |
| 2023-01-19 | $10.82 | $11.20 | $10.73 | $11.12 | $11.12 | 7,945,100 |
| 2023-01-18 | $10.35 | $11.00 | $10.29 | $10.85 | $10.85 | 8,267,250 |
| 2023-01-17 | $10.25 | $10.42 | $10.22 | $10.38 | $10.38 | 3,907,360 |
| 2023-01-16 | $10.32 | $10.32 | $10.19 | $10.23 | $10.23 | 4,393,320 |
| 2023-01-13 | $10.30 | $10.53 | $10.20 | $10.25 | $10.25 | 8,859,970 |
| 2023-01-12 | $10.07 | $10.53 | $9.86 | $10.48 | $10.48 | 14,251,540 |
| 2023-01-11 | $9.79 | $9.82 | $9.66 | $9.67 | $9.67 | 1,345,360 |
| 2023-01-10 | $9.75 | $9.88 | $9.70 | $9.79 | $9.79 | 1,751,780 |
| 2023-01-09 | $9.89 | $9.94 | $9.81 | $9.82 | $9.82 | 1,406,920 |
| 2023-01-06 | $9.84 | $10.01 | $9.81 | $9.85 | $9.85 | 2,087,400 |
| 2023-01-05 | $9.77 | $9.92 | $9.69 | $9.86 | $9.86 | 2,539,070 |
| 2023-01-04 | $9.59 | $9.80 | $9.57 | $9.76 | $9.76 | 2,990,830 |
| 2023-01-03 | $9.38 | $9.59 | $9.34 | $9.57 | $9.57 | 1,723,900 |
| 2023-01-02 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2022-12-30 | $9.25 | $9.40 | $9.21 | $9.37 | $9.37 | 1,234,870 |
| 2022-12-29 | $9.21 | $9.35 | $9.16 | $9.24 | $9.24 | 889,790 |
| 2022-12-28 | $9.34 | $9.40 | $9.21 | $9.21 | $9.21 | 1,371,540 |
| 2022-12-27 | $9.34 | $9.42 | $9.30 | $9.38 | $9.38 | 1,551,520 |
| 2022-12-26 | $9.25 | $9.38 | $9.22 | $9.30 | $9.30 | 1,180,630 |
| 2022-12-23 | $9.33 | $9.34 | $9.15 | $9.21 | $9.21 | 1,195,730 |
| 2022-12-22 | $9.38 | $9.49 | $9.21 | $9.24 | $9.24 | 1,725,820 |
| 2022-12-21 | $9.42 | $9.44 | $9.27 | $9.31 | $9.31 | 1,346,410 |
| 2022-12-20 | $9.40 | $9.54 | $9.32 | $9.41 | $9.41 | 1,429,400 |
| 2022-12-19 | $9.77 | $9.78 | $9.42 | $9.47 | $9.47 | 2,209,600 |
| 2022-12-16 | $9.88 | $9.97 | $9.75 | $9.79 | $9.79 | 1,982,280 |
| 2022-12-15 | $9.92 | $10.00 | $9.88 | $9.92 | $9.92 | 1,591,610 |
| 2022-12-14 | $10.07 | $10.07 | $9.92 | $9.97 | $9.97 | 1,590,270 |
| 2022-12-13 | $10.10 | $10.10 | $9.94 | $9.98 | $9.98 | 2,139,400 |
| 2022-12-12 | $9.92 | $10.15 | $9.85 | $10.10 | $10.10 | 4,978,270 |
| 2022-12-09 | $9.89 | $10.01 | $9.88 | $9.89 | $9.89 | 1,932,700 |
| 2022-12-08 | $10.00 | $10.02 | $9.87 | $9.89 | $9.89 | 1,451,820 |
| 2022-12-07 | $9.97 | $10.06 | $9.90 | $10.00 | $10.00 | 1,801,500 |
| 2022-12-06 | $9.95 | $10.01 | $9.91 | $9.99 | $9.99 | 2,084,800 |
| 2022-12-05 | $9.88 | $10.00 | $9.88 | $9.99 | $9.99 | 2,718,400 |
| 2022-12-01 | $9.80 | $9.93 | $9.78 | $9.81 | $9.81 | 1,670,000 |
| 2022-11-30 | $9.81 | $9.85 | $9.69 | $9.72 | $9.72 | 1,128,740 |
| 2022-11-29 | $9.68 | $9.80 | $9.55 | $9.76 | $9.76 | 1,804,030 |
| 2022-11-28 | $9.57 | $9.69 | $9.53 | $9.61 | $9.61 | 1,400,500 |
| 2022-11-25 | $9.98 | $9.98 | $9.73 | $9.76 | $9.76 | 2,158,020 |
| 2022-11-24 | $9.92 | $9.98 | $9.83 | $9.91 | $9.91 | 1,684,820 |
| 2022-11-23 | $10.03 | $10.03 | $9.84 | $9.91 | $9.91 | 2,062,600 |
| 2022-11-22 | $10.08 | $10.20 | $9.97 | $10.00 | $10.00 | 3,089,210 |
| 2022-11-21 | $10.07 | $10.09 | $9.89 | $10.05 | $10.05 | 2,396,000 |
| 2022-11-18 | $10.05 | $10.17 | $10.03 | $10.14 | $10.14 | 3,153,100 |
| 2022-11-17 | $10.03 | $10.05 | $9.89 | $10.05 | $10.05 | 1,920,900 |
| 2022-11-16 | $10.00 | $10.11 | $9.97 | $9.98 | $9.98 | 2,177,510 |
| 2022-11-15 | $9.86 | $10.01 | $9.82 | $9.97 | $9.97 | 2,405,610 |
| 2022-11-14 | $9.90 | $9.96 | $9.80 | $9.86 | $9.86 | 1,671,800 |
| 2022-11-11 | $9.99 | $10.15 | $9.86 | $9.87 | $9.87 | 2,052,900 |
| 2022-11-10 | $9.90 | $9.93 | $9.83 | $9.85 | $9.85 | 1,378,600 |
| 2022-11-09 | $9.95 | $10.01 | $9.90 | $9.91 | $9.91 | 1,439,090 |
| 2022-11-08 | $10.02 | $10.07 | $9.92 | $10.01 | $10.01 | 2,036,640 |
| 2022-11-07 | $10.00 | $10.05 | $9.81 | $9.97 | $9.97 | 2,237,730 |
| 2022-11-04 | $9.94 | $10.01 | $9.90 | $9.97 | $9.97 | 2,938,100 |
| 2022-11-03 | $9.94 | $10.01 | $9.82 | $9.95 | $9.95 | 2,008,960 |
| 2022-11-02 | $9.93 | $9.96 | $9.78 | $9.94 | $9.94 | 2,252,130 |
| 2022-11-01 | $9.82 | $9.93 | $9.75 | $9.91 | $9.91 | 2,392,840 |
| 2022-10-31 | $9.66 | $9.86 | $9.53 | $9.78 | $9.78 | 2,009,490 |
| 2022-10-28 | $9.90 | $9.92 | $9.57 | $9.72 | $9.72 | 2,382,680 |
| 2022-10-27 | $9.91 | $10.01 | $9.86 | $10.01 | $10.01 | 2,537,040 |
| 2022-10-26 | $9.72 | $10.04 | $9.67 | $9.93 | $9.93 | 4,094,840 |
| 2022-10-25 | $9.69 | $9.80 | $9.48 | $9.65 | $9.65 | 2,943,300 |
| 2022-10-24 | $9.70 | $9.83 | $9.56 | $9.72 | $9.72 | 2,609,340 |
| 2022-10-21 | $9.57 | $9.70 | $9.53 | $9.62 | $9.62 | 1,304,640 |
| 2022-10-20 | $9.55 | $9.65 | $9.48 | $9.53 | $9.53 | 1,131,040 |
| 2022-10-19 | $9.66 | $9.68 | $9.56 | $9.59 | $9.59 | 1,526,280 |
| 2022-10-18 | $9.78 | $9.80 | $9.62 | $9.68 | $9.68 | 2,399,400 |
| 2022-10-17 | $9.40 | $9.72 | $9.35 | $9.72 | $9.72 | 3,411,100 |
| 2022-10-14 | $9.37 | $9.48 | $9.37 | $9.38 | $9.38 | 2,083,200 |
| 2022-10-13 | $9.13 | $9.48 | $9.07 | $9.35 | $9.35 | 2,929,550 |
| 2022-10-12 | $8.98 | $9.21 | $8.87 | $9.18 | $9.18 | 2,557,980 |
| 2022-10-11 | $8.97 | $8.97 | $8.74 | $8.93 | $8.93 | 1,229,480 |
| 2022-10-10 | $9.02 | $9.11 | $8.88 | $8.90 | $8.90 | 1,729,340 |
| 2022-09-30 | $8.96 | $9.11 | $8.90 | $9.02 | $9.02 | 1,671,970 |
| 2022-09-29 | $9.06 | $9.15 | $8.94 | $9.02 | $9.02 | 2,327,100 |
| 2022-09-28 | $9.14 | $9.16 | $8.95 | $8.97 | $8.97 | 1,283,870 |
| 2022-09-27 | $9.01 | $9.21 | $8.96 | $9.15 | $9.15 | 2,036,190 |
| 2022-09-26 | $9.06 | $9.15 | $8.88 | $8.91 | $8.91 | 2,261,690 |
| 2022-09-23 | $9.30 | $9.30 | $9.04 | $9.09 | $9.09 | 1,786,700 |
| 2022-09-22 | $9.30 | $9.39 | $9.22 | $9.23 | $9.23 | 1,614,220 |
| 2022-09-21 | $9.29 | $9.42 | $9.07 | $9.37 | $9.37 | 1,998,600 |
| 2022-09-20 | $9.21 | $9.40 | $9.19 | $9.23 | $9.23 | 1,406,360 |
| 2022-09-19 | $9.36 | $9.40 | $9.15 | $9.20 | $9.20 | 2,073,550 |
| 2022-09-16 | $9.64 | $9.65 | $9.35 | $9.35 | $9.35 | 1,849,180 |
| 2022-09-15 | $9.86 | $9.87 | $9.50 | $9.60 | $9.60 | 2,396,500 |
| 2022-09-14 | $9.81 | $9.86 | $9.71 | $9.80 | $9.80 | 1,776,730 |
| 2022-09-13 | $10.00 | $10.06 | $9.86 | $9.93 | $9.93 | 1,629,100 |
| 2022-09-12 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-09-09 | $9.90 | $10.10 | $9.81 | $10.01 | $10.01 | 1,985,600 |
| 2022-09-08 | $10.08 | $10.18 | $9.87 | $9.87 | $9.87 | 2,078,730 |
| 2022-09-07 | $10.12 | $10.13 | $9.93 | $10.02 | $10.02 | 2,715,840 |
| 2022-09-06 | $10.11 | $10.16 | $9.99 | $10.12 | $10.12 | 2,243,660 |
| 2022-09-05 | $10.12 | $10.25 | $10.03 | $10.07 | $10.07 | 2,206,300 |
| 2022-09-02 | $9.91 | $10.17 | $9.84 | $10.13 | $10.13 | 3,621,390 |
| 2022-09-01 | $9.87 | $10.00 | $9.74 | $9.91 | $9.91 | 2,748,400 |
| 2022-08-31 | $10.24 | $10.30 | $9.77 | $9.81 | $9.81 | 5,418,040 |
| 2022-08-30 | $10.18 | $10.51 | $10.18 | $10.24 | $10.24 | 3,861,670 |
| 2022-08-29 | $10.32 | $10.38 | $10.16 | $10.20 | $10.20 | 3,213,580 |
| 2022-08-26 | $10.32 | $10.57 | $10.23 | $10.45 | $10.45 | 4,340,510 |
| 2022-08-25 | $10.50 | $10.55 | $10.19 | $10.30 | $10.30 | 3,851,230 |
| 2022-08-24 | $10.52 | $10.61 | $10.29 | $10.43 | $10.43 | 4,986,410 |
| 2022-08-23 | $10.30 | $10.46 | $10.26 | $10.43 | $10.43 | 3,534,900 |
| 2022-08-22 | $10.36 | $10.41 | $10.20 | $10.26 | $10.26 | 3,091,900 |
| 2022-08-19 | $10.50 | $10.58 | $10.29 | $10.37 | $10.37 | 3,712,190 |
| 2022-08-18 | $10.37 | $10.45 | $10.24 | $10.45 | $10.45 | 2,200,960 |
| 2022-08-17 | $10.38 | $10.46 | $10.30 | $10.35 | $10.35 | 2,051,300 |
| 2022-08-16 | $10.31 | $10.39 | $10.25 | $10.37 | $10.37 | 2,079,000 |
| 2022-08-15 | $10.32 | $10.35 | $10.17 | $10.30 | $10.30 | 2,451,410 |
| 2022-08-12 | $10.50 | $10.50 | $10.31 | $10.33 | $10.33 | 2,391,470 |
| 2022-08-11 | $10.39 | $10.54 | $10.39 | $10.45 | $10.45 | 3,265,530 |
| 2022-08-10 | $10.25 | $10.40 | $10.19 | $10.36 | $10.36 | 3,400,640 |
| 2022-08-09 | $10.16 | $10.29 | $10.11 | $10.27 | $10.27 | 3,230,100 |
| 2022-08-08 | $10.14 | $10.24 | $10.08 | $10.19 | $10.19 | 2,628,900 |
| 2022-08-05 | $10.17 | $10.19 | $9.99 | $10.19 | $10.19 | 3,371,660 |
| 2022-08-04 | $9.97 | $10.14 | $9.88 | $10.10 | $10.10 | 3,454,510 |
| 2022-08-03 | $9.91 | $10.37 | $9.86 | $9.91 | $9.91 | 4,331,960 |
| 2022-08-02 | $10.15 | $10.15 | $9.69 | $9.99 | $9.99 | 6,495,540 |
| 2022-08-01 | $10.09 | $10.23 | $10.04 | $10.16 | $10.16 | 3,516,020 |
| 2022-07-29 | $10.10 | $10.22 | $10.00 | $10.07 | $10.07 | 2,713,000 |
| 2022-07-28 | $9.93 | $10.17 | $9.93 | $10.10 | $10.10 | 4,106,970 |
| 2022-07-27 | $9.80 | $9.96 | $9.76 | $9.94 | $9.94 | 2,515,000 |
| 2022-07-26 | $9.84 | $9.88 | $9.64 | $9.85 | $9.85 | 2,574,350 |
| 2022-07-25 | $9.90 | $10.01 | $9.81 | $9.88 | $9.88 | 2,150,690 |
| 2022-07-22 | $9.89 | $9.98 | $9.75 | $9.89 | $9.89 | 2,446,800 |
| 2022-07-21 | $9.88 | $10.00 | $9.86 | $9.87 | $9.87 | 2,757,480 |
| 2022-07-20 | $9.93 | $9.99 | $9.85 | $9.92 | $9.92 | 3,031,970 |
| 2022-07-19 | $9.69 | $9.95 | $9.69 | $9.92 | $9.92 | 5,121,200 |
| 2022-07-18 | $9.23 | $9.79 | $9.23 | $9.65 | $9.65 | 6,899,940 |
| 2022-07-15 | $9.30 | $9.36 | $9.09 | $9.10 | $9.10 | 3,117,210 |
| 2022-07-14 | $9.55 | $9.55 | $9.35 | $9.40 | $9.40 | 1,465,900 |
| 2022-07-13 | $9.28 | $9.43 | $9.28 | $9.39 | $9.39 | 1,470,970 |
| 2022-07-12 | $9.48 | $9.52 | $9.27 | $9.30 | $9.30 | 2,092,770 |
| 2022-07-11 | $9.59 | $9.60 | $9.41 | $9.48 | $9.48 | 2,394,500 |
| 2022-07-08 | $9.60 | $9.68 | $9.50 | $9.65 | $9.65 | 2,622,790 |
| 2022-07-07 | $9.46 | $9.66 | $9.43 | $9.51 | $9.51 | 1,815,980 |
| 2022-07-06 | $9.63 | $9.68 | $9.40 | $9.48 | $9.48 | 2,320,980 |
| 2022-07-05 | $9.73 | $9.84 | $9.49 | $9.57 | $9.57 | 4,100,400 |
| 2022-07-04 | $9.73 | $9.75 | $9.63 | $9.71 | $9.71 | 2,617,600 |
| 2022-07-01 | $9.79 | $9.87 | $9.68 | $9.73 | $9.73 | 2,606,330 |
| 2022-06-30 | $9.78 | $9.91 | $9.71 | $9.74 | $9.74 | 3,648,890 |
| 2022-06-29 | $10.05 | $10.05 | $9.77 | $9.78 | $9.78 | 3,248,930 |
| 2022-06-28 | $9.85 | $9.98 | $9.69 | $9.98 | $9.98 | 3,964,100 |
| 2022-06-27 | $9.75 | $9.87 | $9.69 | $9.80 | $9.80 | 3,487,100 |
| 2022-06-24 | $9.74 | $9.75 | $9.61 | $9.71 | $9.71 | 3,219,630 |
| 2022-06-23 | $9.50 | $9.70 | $9.42 | $9.70 | $9.70 | 2,691,250 |
| 2022-06-22 | $9.80 | $9.82 | $9.49 | $9.50 | $9.50 | 2,549,500 |
| 2022-06-21 | $9.73 | $9.80 | $9.60 | $9.74 | $9.74 | 2,762,200 |
| 2022-06-20 | $9.76 | $9.83 | $9.72 | $9.82 | $9.72 | 3,017,910 |
| 2022-06-17 | $9.76 | $9.84 | $9.63 | $9.79 | $9.69 | 3,611,640 |
| 2022-06-16 | $9.75 | $9.95 | $9.75 | $9.80 | $9.70 | 3,986,930 |
| 2022-06-15 | $9.84 | $9.95 | $9.76 | $9.77 | $9.67 | 5,070,610 |
| 2022-06-14 | $9.71 | $9.83 | $9.54 | $9.82 | $9.72 | 4,460,800 |
| 2022-06-13 | $10.24 | $10.24 | $9.67 | $9.85 | $9.75 | 8,281,780 |
| 2022-06-10 | $9.98 | $10.19 | $9.83 | $10.10 | $10.00 | 4,065,120 |
| 2022-06-09 | $10.20 | $10.24 | $9.93 | $9.98 | $9.88 | 4,010,100 |
| 2022-06-08 | $9.86 | $10.30 | $9.86 | $10.20 | $10.10 | 8,959,230 |
| 2022-06-07 | $9.80 | $10.08 | $9.76 | $9.86 | $9.76 | 3,767,800 |
| 2022-06-06 | $9.70 | $9.90 | $9.65 | $9.84 | $9.74 | 4,502,900 |
| 2022-06-02 | $9.71 | $9.76 | $9.56 | $9.71 | $9.61 | 2,850,450 |
| 2022-06-01 | $9.69 | $9.73 | $9.58 | $9.68 | $9.58 | 2,343,880 |
| 2022-05-31 | $9.50 | $9.70 | $9.39 | $9.69 | $9.59 | 3,252,370 |
| 2022-05-30 | $9.48 | $9.60 | $9.40 | $9.53 | $9.43 | 2,661,610 |
| 2022-05-27 | $9.38 | $9.43 | $9.23 | $9.31 | $9.22 | 2,258,970 |
| 2022-05-26 | $9.21 | $9.34 | $9.05 | $9.30 | $9.21 | 2,456,010 |
| 2022-05-25 | $9.04 | $9.22 | $9.00 | $9.21 | $9.12 | 3,358,670 |
| 2022-05-24 | $9.86 | $9.91 | $8.99 | $9.04 | $8.95 | 8,266,590 |
| 2022-05-23 | $9.68 | $9.86 | $9.67 | $9.81 | $9.71 | 2,894,930 |
| 2022-05-20 | $9.56 | $9.75 | $9.50 | $9.67 | $9.57 | 2,463,150 |
| 2022-05-19 | $9.44 | $9.54 | $9.34 | $9.50 | $9.40 | 2,024,300 |
| 2022-05-18 | $9.63 | $9.68 | $9.50 | $9.57 | $9.47 | 1,859,840 |
| 2022-05-17 | $9.69 | $9.69 | $9.45 | $9.60 | $9.50 | 2,975,600 |
| 2022-05-16 | $9.92 | $10.07 | $9.61 | $9.67 | $9.57 | 3,493,170 |
| 2022-05-13 | $9.99 | $10.02 | $9.80 | $9.89 | $9.79 | 1,804,780 |
| 2022-05-12 | $9.87 | $10.04 | $9.75 | $9.97 | $9.87 | 3,618,040 |
| 2022-05-11 | $10.05 | $10.48 | $9.91 | $9.92 | $9.82 | 6,043,540 |
| 2022-05-10 | $9.88 | $10.23 | $9.75 | $10.08 | $9.98 | 6,550,060 |
| 2022-05-09 | $9.35 | $10.05 | $9.30 | $9.91 | $9.81 | 8,342,440 |
| 2022-05-06 | $9.47 | $9.58 | $9.35 | $9.42 | $9.42 | 2,990,540 |
| 2022-05-05 | $9.36 | $9.85 | $9.35 | $9.74 | $9.74 | 6,176,020 |
| 2022-05-04 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2022-05-03 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2022-04-29 | $9.09 | $9.41 | $9.08 | $9.35 | $9.35 | 3,807,100 |
| 2022-04-28 | $9.70 | $9.70 | $9.01 | $9.13 | $9.13 | 5,801,400 |
| 2022-04-27 | $9.04 | $9.77 | $8.69 | $9.77 | $9.77 | 7,860,830 |
| 2022-04-26 | $9.11 | $9.60 | $8.95 | $9.06 | $9.06 | 5,519,040 |
| 2022-04-25 | $9.58 | $9.88 | $9.08 | $9.15 | $9.15 | 6,457,350 |
| 2022-04-22 | $9.71 | $9.91 | $9.50 | $9.91 | $9.91 | 3,581,600 |
| 2022-04-21 | $10.07 | $10.26 | $9.71 | $9.73 | $9.73 | 3,693,150 |
| 2022-04-20 | $10.39 | $10.45 | $10.17 | $10.23 | $10.23 | 2,909,320 |
| 2022-04-19 | $10.24 | $10.57 | $10.24 | $10.33 | $10.33 | 4,200,260 |
| 2022-04-18 | $10.61 | $10.67 | $8.88 | $10.22 | $10.22 | 6,587,230 |
| 2022-04-15 | $10.83 | $10.84 | $10.66 | $10.74 | $10.74 | 2,664,000 |
| 2022-04-14 | $10.85 | $10.94 | $10.77 | $10.89 | $10.89 | 2,192,740 |
| 2022-04-13 | $10.82 | $10.94 | $10.74 | $10.75 | $10.75 | 2,228,100 |
| 2022-04-12 | $10.76 | $10.92 | $10.60 | $10.87 | $10.87 | 2,328,400 |
| 2022-04-11 | $11.07 | $11.10 | $10.60 | $10.70 | $10.70 | 3,021,950 |
| 2022-04-08 | $11.23 | $11.30 | $10.99 | $11.14 | $11.14 | 3,517,260 |
| 2022-04-07 | $11.27 | $11.63 | $11.20 | $11.21 | $11.21 | 2,922,630 |
| 2022-04-06 | $11.29 | $11.39 | $11.23 | $11.38 | $11.38 | 2,220,000 |
| 2022-04-05 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2022-04-04 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2022-04-01 | $11.39 | $11.40 | $11.15 | $11.26 | $11.26 | 3,489,680 |
| 2022-03-31 | $11.29 | $11.70 | $11.29 | $11.40 | $11.40 | 4,495,110 |
| 2022-03-30 | $11.24 | $11.30 | $11.15 | $11.28 | $11.28 | 2,361,480 |
| 2022-03-29 | $11.20 | $11.26 | $10.98 | $11.13 | $11.13 | 2,533,950 |
| 2022-03-28 | $10.93 | $11.25 | $10.91 | $11.15 | $11.15 | 2,706,870 |
| 2022-03-25 | $11.27 | $11.27 | $10.93 | $11.02 | $11.02 | 2,902,530 |
| 2022-03-24 | $11.30 | $11.36 | $11.10 | $11.22 | $11.22 | 2,574,930 |
| 2022-03-23 | $11.45 | $11.45 | $11.28 | $11.36 | $11.36 | 1,955,810 |
| 2022-03-22 | $11.35 | $11.47 | $11.27 | $11.37 | $11.37 | 2,367,860 |
| 2022-03-21 | $11.29 | $11.50 | $11.08 | $11.41 | $11.41 | 4,093,190 |
| 2022-03-18 | $10.92 | $11.23 | $10.88 | $11.17 | $11.17 | 3,475,800 |
| 2022-03-17 | $11.00 | $11.18 | $10.92 | $10.98 | $10.98 | 4,666,510 |
| 2022-03-16 | $10.70 | $10.93 | $10.39 | $10.85 | $10.85 | 5,340,870 |
| 2022-03-15 | $11.32 | $11.33 | $10.53 | $10.54 | $10.54 | 7,656,720 |
| 2022-03-14 | $11.70 | $11.85 | $11.35 | $11.35 | $11.35 | 5,965,340 |
| 2022-03-10 | $11.78 | $12.08 | $11.75 | $11.96 | $11.96 | 8,746,580 |
| 2022-03-09 | $11.83 | $11.99 | $11.11 | $11.53 | $11.53 | 8,416,860 |
| 2022-03-08 | $12.20 | $12.29 | $11.78 | $11.83 | $11.83 | 8,219,350 |
| 2022-03-07 | $12.97 | $13.03 | $11.70 | $12.00 | $12.00 | 18,337,810 |
| 2022-03-04 | $13.47 | $13.65 | $12.92 | $13.01 | $13.01 | 21,409,830 |
| 2022-03-03 | $12.84 | $13.68 | $12.71 | $13.48 | $13.48 | 29,903,410 |
| 2022-03-02 | $12.48 | $12.63 | $12.40 | $12.61 | $12.61 | 3,051,220 |
| 2022-03-01 | $12.58 | $12.68 | $12.42 | $12.56 | $12.56 | 3,124,450 |
| 2022-02-28 | $12.70 | $12.76 | $12.31 | $12.61 | $12.61 | 5,303,630 |
| 2022-02-25 | $12.53 | $12.86 | $12.38 | $12.80 | $12.80 | 7,957,130 |
| 2022-02-24 | $12.50 | $12.70 | $12.14 | $12.35 | $12.35 | 6,208,930 |
| 2022-02-23 | $12.37 | $12.66 | $12.37 | $12.60 | $12.60 | 4,587,160 |
| 2022-02-22 | $12.57 | $12.57 | $12.30 | $12.40 | $12.40 | 4,112,260 |
| 2022-02-21 | $12.44 | $12.68 | $12.31 | $12.60 | $12.60 | 4,372,270 |
| 2022-02-18 | $12.23 | $12.53 | $12.19 | $12.45 | $12.45 | 4,843,350 |
| 2022-02-17 | $12.48 | $12.54 | $12.28 | $12.39 | $12.39 | 6,496,880 |
| 2022-02-16 | $12.48 | $12.86 | $12.44 | $12.70 | $12.70 | 9,880,260 |
| 2022-02-15 | $11.81 | $12.74 | $11.76 | $12.65 | $12.65 | 12,867,250 |
| 2022-02-14 | $11.80 | $11.95 | $11.71 | $11.84 | $11.84 | 2,478,500 |
| 2022-02-11 | $11.97 | $12.02 | $11.82 | $11.86 | $11.86 | 2,407,490 |
| 2022-02-10 | $12.15 | $12.16 | $11.95 | $12.06 | $12.06 | 2,767,630 |
| 2022-02-09 | $11.82 | $12.19 | $11.78 | $12.18 | $12.18 | 4,334,210 |
| 2022-02-08 | $11.60 | $11.81 | $11.52 | $11.76 | $11.76 | 2,628,730 |
| 2022-02-07 | $11.58 | $11.70 | $11.41 | $11.60 | $11.60 | 3,010,660 |
| 2022-02-04 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 0 |
| 2022-02-03 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 0 |
| 2022-02-02 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 0 |
| 2022-02-01 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 0 |
| 2022-01-28 | $11.39 | $11.66 | $11.32 | $11.37 | $11.37 | 4,744,410 |
| 2022-01-27 | $11.87 | $11.90 | $11.25 | $11.29 | $11.29 | 3,888,800 |
| 2022-01-26 | $11.80 | $12.01 | $11.70 | $11.88 | $11.88 | 3,409,660 |
| 2022-01-25 | $12.07 | $12.20 | $11.74 | $11.78 | $11.78 | 4,134,920 |
| 2022-01-24 | $12.37 | $12.68 | $12.06 | $12.09 | $12.09 | 3,743,430 |
| 2022-01-21 | $12.50 | $12.74 | $12.28 | $12.39 | $12.39 | 3,116,020 |
| 2022-01-20 | $12.99 | $12.99 | $12.47 | $12.50 | $12.50 | 4,197,580 |
| 2022-01-19 | $12.76 | $12.97 | $12.75 | $12.87 | $12.87 | 3,687,100 |
| 2022-01-18 | $12.98 | $13.13 | $12.78 | $12.89 | $12.89 | 5,791,080 |
| 2022-01-17 | $12.89 | $13.19 | $12.76 | $13.09 | $13.09 | 8,414,430 |
| 2022-01-14 | $12.63 | $12.79 | $12.46 | $12.52 | $12.52 | 4,330,600 |
| 2022-01-13 | $13.05 | $13.05 | $12.69 | $12.72 | $12.72 | 5,200,770 |
| 2022-01-12 | $13.01 | $13.14 | $12.74 | $13.05 | $13.05 | 10,929,740 |
| 2022-01-11 | $12.15 | $13.13 | $12.15 | $12.95 | $12.95 | 17,011,310 |
| 2022-01-10 | $12.23 | $12.42 | $12.01 | $12.26 | $12.26 | 4,639,990 |
| 2022-01-07 | $12.38 | $12.41 | $12.11 | $12.15 | $12.15 | 4,694,520 |
| 2022-01-06 | $11.99 | $12.45 | $11.99 | $12.35 | $12.35 | 5,304,790 |
| 2022-01-05 | $12.30 | $12.30 | $11.93 | $12.04 | $12.04 | 3,486,170 |
| 2022-01-04 | $12.09 | $12.26 | $12.05 | $12.22 | $12.22 | 4,259,700 |
| 2022-01-03 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2021-12-31 | $12.00 | $12.07 | $11.90 | $12.05 | $12.05 | 3,260,800 |
| 2021-12-30 | $11.76 | $12.11 | $11.70 | $12.00 | $12.00 | 4,708,380 |
| 2021-12-29 | $11.72 | $11.77 | $11.66 | $11.70 | $11.70 | 2,352,330 |
| 2021-12-28 | $11.78 | $11.88 | $11.70 | $11.72 | $11.72 | 3,124,400 |
| 2021-12-27 | $11.85 | $11.95 | $11.73 | $11.78 | $11.78 | 2,365,040 |
| 2021-12-24 | $11.80 | $12.00 | $11.62 | $11.86 | $11.86 | 4,124,800 |
| 2021-12-23 | $11.94 | $11.96 | $11.83 | $11.89 | $11.89 | 2,228,070 |
| 2021-12-22 | $12.05 | $12.08 | $11.89 | $11.92 | $11.92 | 3,197,680 |
| 2021-12-21 | $11.83 | $12.08 | $11.80 | $11.99 | $11.99 | 3,424,720 |
| 2021-12-20 | $11.83 | $12.04 | $11.70 | $11.83 | $11.83 | 3,759,060 |
| 2021-12-17 | $12.00 | $12.10 | $11.84 | $11.87 | $11.87 | 3,340,790 |
| 2021-12-16 | $12.00 | $12.10 | $11.87 | $12.08 | $12.08 | 3,692,230 |
| 2021-12-15 | $11.87 | $12.02 | $11.83 | $11.88 | $11.88 | 2,747,350 |
| 2021-12-14 | $11.95 | $12.05 | $11.85 | $11.92 | $11.92 | 4,212,260 |
| 2021-12-13 | $11.74 | $12.17 | $11.67 | $11.94 | $11.94 | 8,127,210 |
| 2021-12-07 | $11.74 | $11.90 | $11.57 | $11.67 | $11.67 | 4,825,790 |
| 2021-12-06 | $11.50 | $11.97 | $11.50 | $11.75 | $11.75 | 7,638,520 |
| 2021-12-03 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 3,075,320 |
| 2021-12-02 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 2,629,260 |
| 2021-12-01 | $11.33 | $11.67 | $11.30 | $11.60 | $11.60 | 4,193,480 |
| 2021-11-30 | $11.13 | $11.45 | $11.13 | $11.31 | $11.31 | 3,197,340 |
| 2021-11-29 | $11.24 | $11.24 | $11.06 | $11.13 | $11.13 | 2,416,370 |
| 2021-11-26 | $11.28 | $11.41 | $11.18 | $11.29 | $11.29 | 2,545,720 |
| 2021-11-25 | $11.25 | $11.55 | $11.20 | $11.36 | $11.36 | 3,646,020 |
| 2021-11-24 | $11.25 | $11.34 | $11.14 | $11.25 | $11.25 | 1,794,720 |
| 2021-11-23 | $11.26 | $11.32 | $11.18 | $11.27 | $11.27 | 1,954,640 |
| 2021-11-22 | $11.29 | $11.30 | $11.13 | $11.26 | $11.26 | 2,340,590 |
| 2021-11-19 | $11.20 | $11.33 | $11.07 | $11.26 | $11.26 | 2,578,520 |
| 2021-11-18 | $11.31 | $11.40 | $11.23 | $11.23 | $11.23 | 2,010,350 |
| 2021-11-17 | $11.21 | $11.36 | $11.11 | $11.33 | $11.33 | 3,267,280 |
| 2021-11-16 | $11.20 | $11.28 | $11.11 | $11.14 | $11.14 | 2,377,760 |
| 2021-11-15 | $11.06 | $11.24 | $11.04 | $11.15 | $11.15 | 2,364,400 |
| 2021-11-12 | $10.99 | $11.08 | $10.92 | $11.04 | $11.04 | 1,866,360 |
| 2021-11-11 | $10.90 | $11.02 | $10.90 | $10.99 | $10.99 | 2,052,700 |
| 2021-11-10 | $10.84 | $10.95 | $10.78 | $10.95 | $10.95 | 2,003,990 |
| 2021-11-09 | $10.73 | $10.90 | $10.73 | $10.87 | $10.87 | 1,902,800 |
| 2021-11-08 | $10.71 | $10.80 | $10.65 | $10.77 | $10.77 | 1,610,790 |
| 2021-11-05 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 1,483,190 |
| 2021-11-04 | $10.71 | $10.76 | $10.60 | $10.67 | $10.67 | 1,823,680 |
| 2021-11-03 | $10.52 | $10.72 | $10.50 | $10.70 | $10.70 | 1,439,230 |
| 2021-11-02 | $10.94 | $10.94 | $10.59 | $10.65 | $10.65 | 2,572,530 |
| 2021-11-01 | $10.75 | $10.92 | $10.66 | $10.87 | $10.87 | 2,203,240 |
| 2021-10-29 | $10.87 | $10.95 | $10.63 | $10.83 | $10.83 | 2,689,860 |
| 2021-10-28 | $10.74 | $11.06 | $10.54 | $10.90 | $10.90 | 4,112,360 |
| 2021-10-27 | $10.92 | $10.95 | $10.54 | $10.62 | $10.62 | 4,484,150 |
| 2021-10-26 | $11.48 | $11.57 | $10.91 | $11.03 | $11.03 | 8,602,570 |
| 2021-10-25 | $11.72 | $11.75 | $11.52 | $11.73 | $11.73 | 2,916,880 |
| 2021-10-22 | $11.91 | $12.20 | $11.68 | $11.73 | $11.73 | 6,280,850 |
| 2021-10-21 | $11.77 | $12.50 | $11.70 | $12.19 | $12.19 | 10,613,350 |
| 2021-10-20 | $11.74 | $11.84 | $11.66 | $11.74 | $11.74 | 1,682,800 |
| 2021-10-19 | $11.77 | $11.85 | $11.64 | $11.76 | $11.76 | 1,650,970 |
| 2021-10-18 | $11.69 | $11.82 | $11.56 | $11.77 | $11.77 | 2,681,440 |
| 2021-10-15 | $11.74 | $11.84 | $11.61 | $11.73 | $11.73 | 1,625,020 |
| 2021-10-14 | $11.75 | $11.80 | $11.53 | $11.69 | $11.69 | 1,573,600 |
| 2021-10-13 | $11.55 | $11.72 | $11.42 | $11.71 | $11.71 | 1,786,820 |
| 2021-10-12 | $11.72 | $11.77 | $11.40 | $11.54 | $11.54 | 2,088,570 |
| 2021-10-11 | $11.76 | $11.82 | $11.50 | $11.72 | $11.72 | 1,810,500 |
| 2021-09-30 | $11.21 | $11.48 | $11.20 | $11.48 | $11.48 | 2,489,330 |
| 2021-09-29 | $11.47 | $11.54 | $11.12 | $11.15 | $11.15 | 2,831,560 |
| 2021-09-28 | $11.39 | $11.52 | $11.33 | $11.46 | $11.46 | 2,145,690 |
| 2021-09-27 | $11.98 | $12.16 | $11.28 | $11.38 | $11.38 | 5,924,170 |
| 2021-09-24 | $12.17 | $12.22 | $11.96 | $11.98 | $11.98 | 3,484,190 |
| 2021-09-23 | $11.86 | $12.22 | $11.86 | $12.20 | $12.20 | 4,942,500 |
| 2021-09-22 | $11.69 | $11.96 | $11.56 | $11.86 | $11.86 | 3,608,330 |
| 2021-09-21 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2021-09-20 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2021-09-17 | $11.63 | $11.76 | $11.53 | $11.70 | $11.70 | 4,090,610 |
| 2021-09-16 | $11.95 | $12.22 | $11.59 | $11.62 | $11.62 | 6,843,180 |
| 2021-09-15 | $11.86 | $12.08 | $11.86 | $11.95 | $11.95 | 3,001,670 |
| 2021-09-14 | $12.10 | $12.17 | $11.94 | $11.97 | $11.97 | 4,777,820 |
| 2021-09-13 | $12.09 | $12.18 | $11.92 | $12.10 | $12.10 | 3,676,770 |
| 2021-09-09 | $12.38 | $12.42 | $12.27 | $12.31 | $12.31 | 4,591,190 |
| 2021-09-08 | $12.45 | $12.46 | $12.29 | $12.38 | $12.38 | 5,530,980 |
| 2021-09-07 | $12.50 | $12.55 | $12.26 | $12.39 | $12.39 | 5,803,080 |
| 2021-09-06 | $12.37 | $12.59 | $12.28 | $12.50 | $12.50 | 5,712,320 |
| 2021-09-03 | $12.21 | $12.48 | $12.12 | $12.44 | $12.44 | 7,394,420 |
| 2021-09-02 | $12.39 | $12.40 | $12.15 | $12.20 | $12.20 | 5,551,820 |
| 2021-09-01 | $12.27 | $12.49 | $12.09 | $12.41 | $12.41 | 6,286,260 |
| 2021-08-31 | $12.52 | $12.54 | $12.20 | $12.33 | $12.33 | 5,663,250 |
| 2021-08-30 | $12.73 | $12.75 | $12.30 | $12.49 | $12.49 | 8,939,780 |
| 2021-08-27 | $12.56 | $12.85 | $12.38 | $12.76 | $12.76 | 11,139,430 |
| 2021-08-26 | $12.43 | $12.85 | $12.29 | $12.62 | $12.62 | 9,535,260 |
| 2021-08-25 | $12.43 | $12.50 | $12.25 | $12.37 | $12.37 | 5,368,140 |
| 2021-08-24 | $12.50 | $12.60 | $12.31 | $12.45 | $12.45 | 8,293,220 |
| 2021-08-23 | $11.92 | $12.37 | $11.92 | $12.35 | $12.35 | 8,729,990 |
| 2021-08-20 | $11.98 | $11.98 | $11.70 | $11.84 | $11.84 | 3,729,380 |
| 2021-08-19 | $11.66 | $12.06 | $11.57 | $11.98 | $11.98 | 6,630,480 |
| 2021-08-18 | $11.69 | $11.75 | $11.52 | $11.71 | $11.71 | 3,677,720 |
| 2021-08-17 | $12.23 | $12.28 | $11.55 | $11.60 | $11.60 | 6,141,360 |
| 2021-08-16 | $12.08 | $12.40 | $12.02 | $12.19 | $12.19 | 5,116,350 |
| 2021-08-13 | $12.09 | $12.22 | $12.00 | $12.01 | $12.01 | 4,274,960 |
| 2021-08-12 | $12.17 | $12.35 | $12.05 | $12.17 | $12.17 | 5,058,940 |
| 2021-08-11 | $12.36 | $12.63 | $12.15 | $12.22 | $12.22 | 6,964,290 |
| 2021-08-10 | $12.26 | $12.30 | $12.10 | $12.21 | $12.21 | 6,145,420 |
| 2021-08-09 | $11.95 | $12.44 | $11.91 | $12.31 | $12.31 | 10,168,000 |
| 2021-08-06 | $11.76 | $11.94 | $11.66 | $11.90 | $11.90 | 3,877,220 |
| 2021-08-05 | $11.82 | $11.89 | $11.62 | $11.78 | $11.78 | 4,295,400 |
| 2021-08-04 | $11.85 | $11.99 | $11.66 | $11.85 | $11.85 | 5,190,430 |
| 2021-08-03 | $12.12 | $12.15 | $11.84 | $11.87 | $11.87 | 6,366,860 |
| 2021-08-02 | $11.81 | $12.16 | $11.73 | $12.12 | $12.12 | 7,647,920 |
| 2021-07-30 | $11.66 | $12.00 | $11.66 | $11.95 | $11.95 | 6,773,200 |
| 2021-07-29 | $11.43 | $11.85 | $11.36 | $11.74 | $11.74 | 5,808,860 |
| 2021-07-28 | $11.50 | $11.69 | $11.02 | $11.42 | $11.42 | 5,802,000 |
| 2021-07-27 | $11.58 | $12.10 | $11.58 | $11.72 | $11.72 | 7,197,790 |
| 2021-07-26 | $11.81 | $11.84 | $11.23 | $11.50 | $11.50 | 5,728,320 |
| 2021-07-23 | $12.00 | $12.18 | $11.74 | $11.88 | $11.88 | 7,350,640 |
| 2021-07-22 | $11.71 | $12.26 | $11.70 | $11.75 | $11.75 | 9,837,510 |
| 2021-07-21 | $11.27 | $11.58 | $11.26 | $11.52 | $11.52 | 5,648,130 |
| 2021-07-20 | $11.28 | $11.30 | $11.12 | $11.28 | $11.28 | 3,580,090 |
| 2021-07-19 | $11.25 | $11.68 | $11.22 | $11.42 | $11.42 | 8,312,550 |
| 2021-07-16 | $11.08 | $11.13 | $10.89 | $10.89 | $10.89 | 3,355,410 |
| 2021-07-15 | $11.20 | $11.20 | $11.02 | $11.10 | $11.10 | 2,831,350 |
| 2021-07-14 | $11.35 | $11.35 | $11.10 | $11.23 | $11.23 | 2,972,640 |
| 2021-07-13 | $11.43 | $11.43 | $11.26 | $11.32 | $11.32 | 3,064,730 |
| 2021-07-12 | $11.20 | $11.43 | $11.20 | $11.38 | $11.38 | 3,662,060 |
| 2021-07-09 | $11.20 | $11.38 | $11.06 | $11.14 | $11.14 | 3,276,210 |
| 2021-07-08 | $11.50 | $11.50 | $11.21 | $11.23 | $11.23 | 4,895,970 |
| 2021-07-07 | $11.53 | $11.66 | $11.46 | $11.57 | $11.57 | 2,816,880 |
| 2021-07-06 | $11.65 | $11.68 | $11.37 | $11.59 | $11.59 | 3,558,950 |
| 2021-07-05 | $11.35 | $11.64 | $11.28 | $11.62 | $11.62 | 3,661,860 |
| 2021-07-01 | $11.66 | $11.75 | $11.28 | $11.32 | $11.32 | 4,776,010 |
| 2021-06-30 | $11.54 | $11.88 | $11.48 | $11.73 | $11.73 | 5,286,460 |
| 2021-06-29 | $11.58 | $11.58 | $11.40 | $11.49 | $11.49 | 4,084,620 |
| 2021-06-28 | $11.54 | $11.64 | $11.41 | $11.62 | $11.62 | 5,269,650 |
| 2021-06-25 | $11.93 | $11.93 | $11.61 | $11.61 | $11.61 | 6,270,210 |
| 2021-06-24 | $11.70 | $12.09 | $11.58 | $11.98 | $11.98 | 9,709,990 |
| 2021-06-23 | $12.01 | $12.14 | $11.72 | $11.86 | $11.86 | 9,582,350 |
| 2021-06-22 | $12.48 | $12.66 | $12.05 | $12.12 | $12.12 | 12,449,340 |
| 2021-06-21 | $12.01 | $12.86 | $11.97 | $12.66 | $12.66 | 15,324,750 |
| 2021-06-18 | $11.96 | $12.46 | $11.91 | $12.23 | $12.23 | 14,904,400 |
| 2021-06-17 | $12.43 | $12.43 | $11.91 | $12.13 | $12.13 | 17,744,920 |
| 2021-06-16 | $14.10 | $14.10 | $12.61 | $13.16 | $12.69 | 32,953,090 |
| 2021-06-15 | $14.10 | $14.10 | $14.10 | $14.10 | $13.60 | 12,085,610 |
| 2021-06-14 | $11.75 | $11.75 | $11.75 | $11.75 | $11.33 | 0 |
| 2021-06-11 | $11.70 | $11.99 | $11.55 | $11.75 | $11.33 | 11,796,580 |
| 2021-06-10 | $11.16 | $11.57 | $11.08 | $11.52 | $11.11 | 6,710,000 |
| 2021-06-09 | $10.91 | $11.28 | $10.88 | $11.12 | $10.72 | 4,855,800 |
| 2021-06-08 | $10.76 | $10.97 | $10.74 | $10.91 | $10.52 | 2,131,710 |
| 2021-06-07 | $10.70 | $10.86 | $10.70 | $10.81 | $10.42 | 1,670,520 |
| 2021-06-04 | $10.77 | $10.77 | $10.69 | $10.71 | $10.33 | 1,320,800 |
| 2021-06-03 | $10.75 | $10.86 | $10.70 | $10.77 | $10.38 | 1,477,310 |
| 2021-06-02 | $10.85 | $10.88 | $10.70 | $10.75 | $10.37 | 1,288,880 |
| 2021-06-01 | $10.77 | $10.88 | $10.71 | $10.87 | $10.48 | 1,781,280 |
| 2021-05-31 | $10.59 | $10.85 | $10.58 | $10.74 | $10.36 | 2,516,860 |
| 2021-05-28 | $10.81 | $10.84 | $10.59 | $10.63 | $10.25 | 2,141,300 |
| 2021-05-27 | $10.69 | $10.86 | $10.65 | $10.81 | $10.42 | 2,074,960 |
| 2021-05-26 | $10.68 | $10.76 | $10.60 | $10.69 | $10.31 | 1,635,520 |
| 2021-05-25 | $10.61 | $10.73 | $10.61 | $10.71 | $10.33 | 1,661,790 |
| 2021-05-24 | $10.51 | $10.68 | $10.48 | $10.64 | $10.26 | 1,664,130 |
| 2021-05-21 | $10.51 | $10.58 | $10.45 | $10.49 | $10.11 | 1,210,300 |
| 2021-05-20 | $10.61 | $10.61 | $10.49 | $10.50 | $10.12 | 1,463,880 |
| 2021-05-19 | $10.63 | $10.69 | $10.58 | $10.64 | $10.26 | 1,088,360 |
| 2021-05-18 | $10.66 | $10.66 | $10.56 | $10.64 | $10.26 | 1,186,120 |
| 2021-05-17 | $10.59 | $10.69 | $10.51 | $10.69 | $10.31 | 2,073,540 |
| 2021-05-14 | $10.43 | $10.64 | $10.42 | $10.60 | $10.22 | 2,104,020 |
| 2021-05-13 | $10.33 | $10.53 | $10.29 | $10.42 | $10.05 | 2,049,110 |
| 2021-05-12 | $10.50 | $10.50 | $10.32 | $10.40 | $10.03 | 2,346,530 |
| 2021-05-11 | $10.49 | $10.55 | $10.30 | $10.50 | $10.12 | 2,680,660 |
| 2021-05-10 | $10.73 | $10.74 | $10.47 | $10.48 | $10.11 | 2,106,080 |
| 2021-05-07 | $10.77 | $10.79 | $10.69 | $10.72 | $10.34 | 1,475,300 |
| 2021-05-06 | $10.75 | $10.84 | $10.73 | $10.75 | $10.37 | 1,221,680 |
| 2021-05-05 | $10.75 | $10.75 | $10.75 | $10.75 | $10.37 | 0 |
| 2021-05-04 | $10.75 | $10.75 | $10.75 | $10.75 | $10.37 | 0 |
| 2021-04-30 | $10.92 | $10.95 | $10.71 | $10.75 | $10.37 | 2,132,780 |
| 2021-04-29 | $10.93 | $11.03 | $10.91 | $10.95 | $10.56 | 1,418,500 |
| 2021-04-28 | $11.12 | $11.13 | $10.96 | $10.97 | $10.58 | 2,216,240 |
| 2021-04-27 | $11.30 | $11.47 | $11.06 | $11.11 | $10.71 | 3,034,730 |
| 2021-04-26 | $11.46 | $11.60 | $11.46 | $11.49 | $11.08 | 1,300,370 |
| 2021-04-23 | $11.58 | $11.58 | $11.46 | $11.50 | $11.09 | 1,500,110 |
| 2021-04-22 | $11.71 | $11.73 | $11.59 | $11.62 | $11.20 | 1,386,420 |
| 2021-04-21 | $11.58 | $11.67 | $11.46 | $11.67 | $11.25 | 1,849,040 |
| 2021-04-20 | $11.81 | $11.95 | $11.55 | $11.60 | $11.19 | 3,514,110 |
| 2021-04-19 | $11.80 | $11.96 | $11.76 | $11.86 | $11.44 | 3,617,430 |
| 2021-04-16 | $11.69 | $11.90 | $11.69 | $11.87 | $11.45 | 1,738,640 |
| 2021-04-15 | $11.79 | $11.79 | $11.66 | $11.72 | $11.30 | 1,214,860 |
| 2021-04-14 | $11.86 | $11.94 | $11.65 | $11.82 | $11.40 | 2,349,460 |
| 2021-04-13 | $11.76 | $12.50 | $11.63 | $11.97 | $11.54 | 5,995,470 |
| 2021-04-12 | $11.55 | $11.70 | $11.21 | $11.70 | $11.28 | 2,528,900 |
| 2021-04-09 | $11.45 | $11.61 | $11.38 | $11.55 | $11.14 | 1,562,190 |
| 2021-04-08 | $11.59 | $11.63 | $11.44 | $11.45 | $11.04 | 1,981,960 |
| 2021-04-07 | $11.74 | $11.74 | $11.53 | $11.60 | $11.19 | 1,839,720 |
| 2021-04-06 | $11.64 | $11.73 | $11.57 | $11.73 | $11.31 | 1,759,840 |
| 2021-04-05 | $11.64 | $11.64 | $11.64 | $11.64 | $11.22 | 0 |
| 2021-04-02 | $11.54 | $11.65 | $11.46 | $11.64 | $11.22 | 1,452,460 |
| 2021-04-01 | $11.69 | $11.70 | $11.47 | $11.53 | $11.12 | 1,326,870 |
| 2021-03-31 | $11.67 | $11.75 | $11.54 | $11.63 | $11.21 | 1,601,570 |
| 2021-03-30 | $11.80 | $11.88 | $11.64 | $11.65 | $11.23 | 2,051,360 |
| 2021-03-29 | $12.13 | $12.20 | $11.78 | $11.87 | $11.45 | 3,277,750 |
| 2021-03-26 | $12.06 | $12.26 | $11.91 | $12.14 | $11.71 | 3,228,880 |
| 2021-03-25 | $11.96 | $12.19 | $11.83 | $12.04 | $11.61 | 2,491,150 |
| 2021-03-24 | $12.07 | $12.19 | $11.87 | $11.91 | $11.48 | 2,895,060 |
| 2021-03-23 | $12.40 | $12.40 | $12.05 | $12.10 | $11.67 | 3,846,360 |
| 2021-03-22 | $12.21 | $12.29 | $11.82 | $12.21 | $11.77 | 4,725,160 |
| 2021-03-19 | $11.69 | $12.48 | $11.58 | $12.25 | $11.81 | 8,759,400 |
| 2021-03-18 | $11.45 | $12.39 | $11.43 | $11.91 | $11.48 | 8,995,240 |
| 2021-03-17 | $11.17 | $11.28 | $11.14 | $11.27 | $10.87 | 1,234,010 |
| 2021-03-16 | $11.13 | $11.23 | $11.06 | $11.20 | $10.80 | 1,190,880 |
| 2021-03-15 | $11.14 | $11.20 | $10.97 | $11.04 | $10.65 | 1,483,760 |
| 2021-03-12 | $11.22 | $11.28 | $11.04 | $11.13 | $10.73 | 1,888,850 |
| 2021-03-11 | $11.01 | $11.28 | $10.98 | $11.23 | $10.83 | 1,586,570 |
| 2021-03-10 | $11.40 | $11.50 | $11.03 | $11.05 | $10.65 | 2,172,330 |
| 2021-03-09 | $11.75 | $11.77 | $11.16 | $11.38 | $10.97 | 3,059,820 |
| 2021-03-08 | $11.85 | $11.95 | $11.72 | $11.79 | $11.37 | 2,860,700 |
| 2021-03-05 | $11.69 | $11.85 | $11.61 | $11.83 | $11.41 | 2,780,750 |
| 2021-03-04 | $11.75 | $11.77 | $11.56 | $11.68 | $11.26 | 2,592,560 |
| 2021-03-03 | $11.62 | $11.78 | $11.62 | $11.70 | $11.28 | 1,799,840 |
| 2021-03-02 | $11.76 | $11.81 | $11.51 | $11.61 | $11.19 | 1,777,810 |
| 2021-03-01 | $11.35 | $11.73 | $11.35 | $11.73 | $11.31 | 2,335,110 |
| 2021-02-26 | $11.39 | $11.56 | $11.32 | $11.33 | $10.92 | 2,786,750 |
| 2021-02-25 | $11.74 | $11.77 | $11.43 | $11.47 | $11.06 | 2,595,190 |
| 2021-02-24 | $11.80 | $11.83 | $11.58 | $11.64 | $11.22 | 2,222,070 |
| 2021-02-23 | $11.82 | $11.90 | $11.67 | $11.68 | $11.26 | 2,779,570 |
| 2021-02-22 | $11.83 | $12.16 | $11.80 | $11.84 | $11.42 | 4,709,160 |
| 2021-02-19 | $11.49 | $11.89 | $11.41 | $11.81 | $11.39 | 3,836,290 |
| 2021-02-18 | $11.51 | $11.73 | $11.43 | $11.47 | $11.06 | 3,293,800 |
| 2021-02-17 | $11.37 | $11.37 | $11.37 | $11.37 | $10.96 | 0 |
| 2021-02-16 | $11.37 | $11.37 | $11.37 | $11.37 | $10.96 | 0 |
| 2021-02-15 | $11.37 | $11.37 | $11.37 | $11.37 | $10.96 | 0 |
| 2021-02-12 | $11.37 | $11.37 | $11.37 | $11.37 | $10.96 | 0 |
| 2021-02-11 | $11.37 | $11.37 | $11.37 | $11.37 | $10.96 | 0 |
| 2021-02-10 | $11.36 | $11.41 | $11.30 | $11.37 | $10.96 | 1,752,820 |
| 2021-02-09 | $11.30 | $11.45 | $11.21 | $11.36 | $10.95 | 2,115,210 |
| 2021-02-08 | $11.11 | $11.34 | $10.94 | $11.31 | $10.91 | 2,415,880 |
| 2021-02-05 | $11.13 | $11.26 | $11.05 | $11.10 | $10.70 | 1,731,580 |
| 2021-02-04 | $11.30 | $11.30 | $10.92 | $11.13 | $10.73 | 3,301,100 |
| 2021-02-03 | $11.19 | $11.35 | $11.05 | $11.30 | $10.90 | 2,538,550 |
| 2021-02-02 | $11.10 | $11.35 | $10.95 | $11.26 | $10.86 | 3,559,450 |
| 2021-02-01 | $10.91 | $11.07 | $10.83 | $11.02 | $10.63 | 2,423,800 |
| 2021-01-29 | $10.91 | $11.08 | $10.76 | $10.89 | $10.50 | 4,018,220 |
| 2021-01-28 | $10.73 | $11.06 | $10.68 | $10.91 | $10.52 | 3,280,780 |
| 2021-01-27 | $10.83 | $11.04 | $10.76 | $10.80 | $10.41 | 2,705,490 |
| 2021-01-26 | $10.94 | $11.14 | $10.80 | $10.84 | $10.45 | 2,760,800 |
| 2021-01-25 | $11.29 | $11.29 | $10.83 | $10.86 | $10.47 | 4,617,070 |
| 2021-01-22 | $11.49 | $11.49 | $11.18 | $11.30 | $10.90 | 2,812,990 |
| 2021-01-21 | $11.26 | $11.59 | $11.19 | $11.49 | $11.08 | 5,421,540 |
| 2021-01-20 | $11.47 | $11.57 | $11.23 | $11.26 | $10.86 | 3,252,130 |
| 2021-01-19 | $11.56 | $11.69 | $11.45 | $11.46 | $11.05 | 2,882,300 |
| 2021-01-18 | $11.38 | $11.63 | $11.22 | $11.60 | $11.19 | 2,886,420 |
| 2021-01-15 | $11.24 | $11.41 | $11.17 | $11.31 | $10.91 | 2,783,530 |
| 2021-01-14 | $11.48 | $11.51 | $11.20 | $11.21 | $10.81 | 3,799,170 |
| 2021-01-13 | $12.01 | $12.22 | $11.46 | $11.46 | $11.05 | 8,827,510 |
| 2021-01-12 | $11.01 | $12.50 | $10.60 | $12.06 | $11.63 | 17,080,210 |
| 2021-01-11 | $11.90 | $11.98 | $11.52 | $11.60 | $11.19 | 3,632,200 |
| 2021-01-08 | $11.73 | $12.19 | $11.63 | $11.90 | $11.47 | 4,898,560 |
| 2021-01-07 | $12.45 | $12.46 | $11.71 | $11.78 | $11.36 | 6,123,820 |
| 2021-01-06 | $12.75 | $12.75 | $12.40 | $12.45 | $12.00 | 3,538,320 |
| 2021-01-05 | $12.80 | $12.83 | $12.57 | $12.73 | $12.27 | 3,396,950 |
| 2021-01-04 | $12.60 | $12.95 | $12.51 | $12.85 | $12.39 | 3,074,230 |
| 2021-01-01 | $12.65 | $12.65 | $12.65 | $12.65 | $12.20 | 0 |
| 2020-12-31 | $12.50 | $12.73 | $12.46 | $12.65 | $12.20 | 2,781,600 |
| 2020-12-30 | $12.39 | $12.55 | $12.31 | $12.44 | $12.00 | 2,172,710 |
| 2020-12-29 | $12.26 | $12.56 | $12.21 | $12.39 | $11.95 | 3,219,180 |
| 2020-12-28 | $12.55 | $12.62 | $12.20 | $12.21 | $11.77 | 2,901,430 |
| 2020-12-25 | $12.54 | $12.81 | $12.40 | $12.63 | $12.18 | 2,970,680 |
| 2020-12-24 | $13.18 | $13.22 | $12.45 | $12.52 | $12.07 | 6,901,030 |
| 2020-12-23 | $13.23 | $13.28 | $13.11 | $13.19 | $12.72 | 2,686,520 |
| 2020-12-22 | $13.51 | $13.51 | $13.18 | $13.20 | $12.73 | 3,785,560 |
| 2020-12-21 | $13.55 | $13.64 | $13.36 | $13.55 | $13.07 | 2,990,030 |
| 2020-12-18 | $13.74 | $13.89 | $13.54 | $13.56 | $13.07 | 2,843,500 |
| 2020-12-17 | $13.67 | $13.81 | $13.46 | $13.75 | $13.26 | 3,674,050 |
| 2020-12-16 | $13.87 | $13.92 | $13.68 | $13.71 | $13.22 | 2,622,710 |
| 2020-12-15 | $13.89 | $14.03 | $13.82 | $13.87 | $13.37 | 2,021,170 |
| 2020-12-14 | $13.86 | $13.94 | $13.67 | $13.93 | $13.43 | 2,225,440 |
| 2020-12-11 | $14.19 | $14.19 | $13.76 | $13.82 | $13.33 | 4,385,000 |
| 2020-12-10 | $14.23 | $14.30 | $14.05 | $14.17 | $13.66 | 4,681,270 |
| 2020-12-09 | $14.30 | $14.55 | $14.24 | $14.31 | $13.80 | 4,472,060 |
| 2020-12-08 | $14.52 | $14.90 | $14.52 | $14.55 | $14.03 | 7,628,830 |
| 2020-12-07 | $14.42 | $14.47 | $14.22 | $14.22 | $13.71 | 2,529,200 |
| 2020-12-04 | $14.53 | $14.53 | $14.36 | $14.45 | $13.93 | 2,098,060 |
| 2020-12-03 | $14.42 | $14.54 | $14.31 | $14.51 | $13.99 | 2,916,290 |
| 2020-12-02 | $14.43 | $14.52 | $14.32 | $14.43 | $13.91 | 2,409,380 |
| 2020-12-01 | $14.40 | $14.46 | $14.20 | $14.40 | $13.88 | 3,044,350 |
| 2020-11-30 | $14.22 | $14.46 | $14.21 | $14.28 | $13.77 | 2,958,910 |
| 2020-11-27 | $14.40 | $14.40 | $14.05 | $14.18 | $13.67 | 4,310,770 |
| 2020-11-26 | $14.70 | $14.77 | $14.30 | $14.33 | $13.82 | 6,317,800 |
| 2020-11-25 | $14.76 | $14.88 | $14.71 | $14.72 | $14.19 | 3,168,520 |
| 2020-11-24 | $14.77 | $14.91 | $14.69 | $14.75 | $14.22 | 3,523,050 |
| 2020-11-23 | $14.75 | $14.82 | $14.58 | $14.75 | $14.22 | 4,631,330 |
| 2020-11-20 | $14.84 | $14.92 | $14.66 | $14.75 | $14.22 | 5,017,250 |
| 2020-11-19 | $14.91 | $14.96 | $14.76 | $14.85 | $14.32 | 3,566,730 |
| 2020-11-18 | $14.92 | $15.09 | $14.91 | $14.96 | $14.42 | 3,134,700 |
| 2020-11-17 | $15.10 | $15.10 | $14.81 | $14.97 | $14.43 | 4,274,200 |
| 2020-11-16 | $14.95 | $15.14 | $14.91 | $15.07 | $14.53 | 3,449,310 |
| 2020-11-13 | $15.08 | $15.16 | $14.90 | $15.05 | $14.51 | 3,590,300 |
| 2020-11-12 | $15.09 | $15.14 | $14.88 | $15.06 | $14.52 | 4,305,150 |
| 2020-11-11 | $15.56 | $15.56 | $15.00 | $15.01 | $14.47 | 8,695,800 |
| 2020-11-10 | $15.79 | $15.80 | $15.45 | $15.58 | $15.02 | 7,724,590 |
| 2020-11-09 | $15.50 | $15.86 | $15.50 | $15.81 | $15.24 | 11,167,610 |
| 2020-11-06 | $15.77 | $15.79 | $15.30 | $15.42 | $14.87 | 7,610,360 |
| 2020-11-05 | $15.65 | $15.86 | $15.47 | $15.79 | $15.23 | 10,747,670 |
| 2020-11-04 | $15.61 | $16.21 | $15.56 | $15.73 | $15.17 | 13,696,550 |
| 2020-11-03 | $15.05 | $15.46 | $15.04 | $15.35 | $14.80 | 6,821,470 |
| 2020-11-02 | $15.21 | $15.40 | $14.91 | $15.04 | $14.50 | 8,747,720 |
| 2020-10-30 | $15.46 | $15.98 | $15.19 | $15.25 | $14.70 | 10,392,210 |
| 2020-10-29 | $15.20 | $15.87 | $15.19 | $15.55 | $14.99 | 9,902,070 |
| 2020-10-28 | $15.20 | $15.52 | $14.87 | $15.41 | $14.86 | 9,861,220 |
| 2020-10-27 | $15.62 | $15.67 | $15.02 | $15.22 | $14.68 | 11,696,200 |
| 2020-10-26 | $15.29 | $15.78 | $15.16 | $15.71 | $15.15 | 8,039,410 |
| 2020-10-23 | $15.82 | $15.99 | $15.33 | $15.37 | $14.82 | 12,576,470 |
| 2020-10-22 | $15.99 | $16.14 | $15.59 | $15.97 | $15.40 | 12,162,380 |
| 2020-10-21 | $16.43 | $16.62 | $16.03 | $16.24 | $15.66 | 18,395,130 |
| 2020-10-20 | $15.95 | $17.30 | $15.91 | $16.76 | $16.16 | 27,078,500 |
| 2020-10-19 | $15.33 | $18.00 | $15.27 | $16.14 | $15.56 | 18,803,110 |
| 2020-10-16 | $15.65 | $15.65 | $15.16 | $15.23 | $14.69 | 6,624,530 |
| 2020-10-15 | $15.31 | $15.90 | $15.21 | $15.67 | $15.11 | 7,370,150 |
| 2020-10-14 | $15.49 | $15.57 | $15.20 | $15.26 | $14.71 | 3,431,660 |
| 2020-10-13 | $15.50 | $15.57 | $15.38 | $15.52 | $14.96 | 2,175,250 |
| 2020-10-12 | $15.21 | $15.58 | $15.14 | $15.58 | $15.02 | 4,871,820 |
| 2020-10-09 | $14.89 | $15.15 | $14.86 | $15.11 | $14.57 | 3,863,910 |
| 2020-10-08 | $14.66 | $14.66 | $14.66 | $14.66 | $14.14 | 0 |
| 2020-10-07 | $14.66 | $14.66 | $14.66 | $14.66 | $14.14 | 0 |
| 2020-10-06 | $14.66 | $14.66 | $14.66 | $14.66 | $14.14 | 0 |
| 2020-10-05 | $14.66 | $14.66 | $14.66 | $14.66 | $14.14 | 0 |
| 2020-10-02 | $14.66 | $14.66 | $14.66 | $14.66 | $14.14 | 0 |
| 2020-10-01 | $14.66 | $14.66 | $14.66 | $14.66 | $14.14 | 0 |
| 2020-09-30 | $15.00 | $15.04 | $14.66 | $14.66 | $14.14 | 3,688,260 |
| 2020-09-29 | $14.80 | $15.02 | $14.80 | $14.85 | $14.32 | 2,205,920 |
| 2020-09-28 | $15.05 | $15.19 | $14.71 | $14.74 | $14.21 | 3,343,290 |
| 2020-09-25 | $15.17 | $15.27 | $14.95 | $15.12 | $14.58 | 2,583,160 |
| 2020-09-24 | $15.50 | $15.59 | $15.14 | $15.17 | $14.63 | 3,637,860 |
| 2020-09-23 | $15.70 | $15.78 | $15.58 | $15.61 | $15.05 | 2,165,330 |
| 2020-09-22 | $15.99 | $15.99 | $15.53 | $15.63 | $15.07 | 3,497,600 |
| 2020-09-21 | $16.15 | $16.27 | $15.94 | $16.08 | $15.50 | 2,748,930 |
| 2020-09-18 | $15.92 | $16.19 | $15.81 | $16.15 | $15.57 | 3,817,180 |
| 2020-09-17 | $15.94 | $16.17 | $15.75 | $15.93 | $15.36 | 3,608,690 |
| 2020-09-16 | $16.08 | $16.33 | $15.91 | $16.01 | $15.44 | 3,713,090 |
| 2020-09-15 | $16.21 | $16.33 | $15.99 | $16.14 | $15.56 | 3,498,920 |
| 2020-09-14 | $15.83 | $16.25 | $15.81 | $16.21 | $15.63 | 4,586,500 |
| 2020-09-11 | $15.51 | $15.96 | $15.51 | $15.90 | $15.33 | 3,928,600 |
| 2020-09-10 | $16.58 | $16.66 | $15.68 | $15.74 | $15.18 | 6,512,690 |
| 2020-09-09 | $16.85 | $17.17 | $16.33 | $16.49 | $15.90 | 7,389,720 |
| 2020-09-08 | $16.70 | $17.04 | $16.42 | $17.02 | $16.41 | 6,118,570 |
| 2020-09-07 | $17.51 | $17.65 | $16.60 | $16.68 | $16.08 | 11,147,250 |
| 2020-09-04 | $17.27 | $17.61 | $17.23 | $17.48 | $16.85 | 5,793,870 |
| 2020-09-03 | $17.95 | $17.95 | $17.33 | $17.48 | $16.85 | 6,793,750 |
| 2020-09-02 | $17.33 | $17.95 | $17.28 | $17.92 | $17.28 | 10,616,620 |
| 2020-09-01 | $17.52 | $17.55 | $17.08 | $17.35 | $16.73 | 8,267,920 |
| 2020-08-31 | $17.93 | $18.00 | $17.50 | $17.65 | $17.02 | 8,418,310 |
| 2020-08-28 | $17.23 | $17.80 | $17.20 | $17.79 | $17.15 | 6,805,540 |
| 2020-08-27 | $17.17 | $17.55 | $17.05 | $17.44 | $16.82 | 5,383,510 |
| 2020-08-26 | $17.51 | $17.79 | $17.10 | $17.29 | $16.67 | 6,752,180 |
| 2020-08-25 | $18.10 | $18.10 | $17.49 | $17.68 | $17.05 | 10,141,740 |
| 2020-08-24 | $17.06 | $18.08 | $17.06 | $17.75 | $17.12 | 11,887,380 |
| 2020-08-21 | $17.00 | $17.63 | $16.75 | $17.05 | $16.44 | 8,492,940 |
| 2020-08-20 | $17.34 | $17.54 | $16.78 | $16.89 | $16.29 | 5,867,390 |
| 2020-08-19 | $17.37 | $17.79 | $17.10 | $17.38 | $16.76 | 8,944,690 |
| 2020-08-18 | $17.08 | $17.54 | $17.00 | $17.35 | $16.73 | 10,832,160 |
| 2020-08-17 | $16.00 | $17.10 | $16.00 | $17.05 | $16.44 | 11,306,780 |
| 2020-08-14 | $15.94 | $16.09 | $15.69 | $16.02 | $15.45 | 4,076,360 |
| 2020-08-13 | $16.30 | $16.33 | $15.95 | $15.98 | $15.41 | 2,782,650 |
| 2020-08-12 | $16.30 | $16.46 | $15.79 | $16.16 | $15.58 | 4,457,090 |
| 2020-08-11 | $16.88 | $16.92 | $16.23 | $16.31 | $15.73 | 4,234,610 |
| 2020-08-10 | $16.66 | $16.92 | $16.55 | $16.80 | $16.20 | 5,237,710 |
| 2020-08-07 | $16.95 | $17.05 | $16.16 | $16.79 | $16.19 | 6,926,290 |
| 2020-08-06 | $16.86 | $17.10 | $16.50 | $16.88 | $16.28 | 6,408,280 |
| 2020-08-05 | $16.68 | $16.99 | $16.47 | $16.84 | $16.24 | 10,465,730 |
| 2020-08-04 | $16.69 | $16.98 | $16.32 | $16.38 | $15.79 | 8,486,240 |
| 2020-08-03 | $16.05 | $16.78 | $16.02 | $16.62 | $16.03 | 10,322,400 |
| 2020-07-31 | $15.36 | $16.08 | $15.21 | $15.85 | $15.28 | 7,342,310 |
| 2020-07-30 | $15.39 | $15.60 | $15.18 | $15.20 | $14.66 | 3,371,810 |
| 2020-07-29 | $15.10 | $15.43 | $14.95 | $15.42 | $14.87 | 3,501,320 |
| 2020-07-28 | $15.28 | $15.40 | $14.95 | $15.11 | $14.57 | 2,593,750 |
| 2020-07-27 | $15.17 | $15.35 | $14.93 | $15.17 | $14.63 | 2,870,040 |
| 2020-07-24 | $15.60 | $16.05 | $15.11 | $15.16 | $14.62 | 4,288,970 |
| 2020-07-23 | $15.80 | $15.96 | $15.29 | $15.66 | $15.10 | 4,147,230 |
| 2020-07-22 | $15.85 | $16.12 | $15.77 | $15.90 | $15.33 | 4,451,930 |
| 2020-07-21 | $15.88 | $16.28 | $15.71 | $15.85 | $15.28 | 3,529,360 |
| 2020-07-20 | $15.46 | $15.96 | $15.33 | $15.90 | $15.33 | 4,013,750 |
| 2020-07-17 | $15.36 | $15.53 | $15.13 | $15.25 | $14.70 | 4,323,360 |
| 2020-07-16 | $15.98 | $16.26 | $15.30 | $15.32 | $14.77 | 5,352,470 |
| 2020-07-15 | $16.42 | $16.57 | $15.90 | $15.99 | $15.42 | 6,557,700 |
| 2020-07-14 | $16.68 | $16.89 | $16.18 | $16.45 | $15.86 | 6,828,450 |
| 2020-07-13 | $16.11 | $16.77 | $16.11 | $16.68 | $16.08 | 8,255,520 |
| 2020-07-10 | $16.32 | $16.41 | $16.11 | $16.25 | $15.67 | 7,505,060 |
| 2020-07-09 | $16.00 | $16.65 | $15.98 | $16.31 | $15.73 | 9,700,460 |
| 2020-07-08 | $15.97 | $16.11 | $15.72 | $16.11 | $15.53 | 6,345,230 |
| 2020-07-07 | $16.09 | $16.27 | $15.80 | $16.00 | $15.43 | 9,948,200 |
| 2020-07-06 | $15.49 | $15.99 | $15.42 | $15.93 | $15.36 | 7,367,560 |
| 2020-07-03 | $15.22 | $15.40 | $15.12 | $15.38 | $14.83 | 5,014,110 |
| 2020-07-02 | $14.87 | $15.35 | $14.81 | $15.18 | $14.64 | 4,857,930 |
| 2020-07-01 | $15.05 | $15.09 | $14.82 | $14.89 | $14.36 | 2,914,000 |
| 2020-06-30 | $14.90 | $15.12 | $14.90 | $15.05 | $14.51 | 2,819,320 |
| 2020-06-29 | $15.00 | $15.20 | $14.88 | $14.89 | $14.36 | 3,633,050 |
| 2020-06-26 | $15.73 | $15.73 | $15.73 | $15.73 | $14.68 | 0 |
| 2020-06-25 | $15.73 | $15.73 | $15.73 | $15.73 | $14.68 | 0 |
| 2020-06-24 | $15.83 | $15.94 | $15.55 | $15.73 | $14.68 | 5,040,820 |
| 2020-06-23 | $15.91 | $16.10 | $15.72 | $15.83 | $14.78 | 3,677,020 |
| 2020-06-22 | $15.85 | $16.02 | $15.55 | $15.89 | $14.83 | 5,105,480 |
| 2020-06-19 | $15.62 | $15.92 | $15.55 | $15.66 | $14.62 | 8,213,080 |
| 2020-06-18 | $15.45 | $15.71 | $15.36 | $15.48 | $14.45 | 2,717,290 |
| 2020-06-17 | $15.38 | $15.56 | $15.26 | $15.45 | $14.42 | 3,014,050 |
| 2020-06-16 | $15.14 | $15.32 | $15.14 | $15.31 | $14.29 | 1,854,290 |
| 2020-06-15 | $15.08 | $15.35 | $15.05 | $15.08 | $14.08 | 2,150,470 |
| 2020-06-12 | $15.17 | $15.28 | $14.93 | $15.18 | $14.17 | 1,947,850 |
| 2020-06-11 | $15.68 | $15.88 | $15.29 | $15.35 | $14.33 | 4,211,910 |
| 2020-06-10 | $15.48 | $15.76 | $15.22 | $15.71 | $14.67 | 6,517,560 |
| 2020-06-09 | $15.19 | $15.28 | $15.08 | $15.18 | $14.17 | 2,068,760 |
| 2020-06-08 | $15.35 | $15.48 | $15.10 | $15.13 | $14.12 | 1,799,000 |
| 2020-06-05 | $15.49 | $15.49 | $15.07 | $15.22 | $14.21 | 2,540,510 |
| 2020-06-04 | $15.52 | $15.64 | $15.30 | $15.40 | $14.38 | 2,390,280 |
| 2020-06-03 | $15.70 | $15.75 | $15.42 | $15.51 | $14.48 | 4,258,060 |
| 2020-06-02 | $15.28 | $15.68 | $15.23 | $15.55 | $14.52 | 4,764,900 |
| 2020-06-01 | $14.76 | $15.34 | $14.75 | $15.30 | $14.28 | 4,891,670 |
| 2020-05-29 | $14.79 | $14.79 | $14.62 | $14.72 | $13.74 | 1,715,910 |
| 2020-05-28 | $14.70 | $14.85 | $14.50 | $14.72 | $13.74 | 3,084,040 |
| 2020-05-27 | $14.37 | $14.80 | $14.37 | $14.64 | $13.67 | 3,039,890 |
| 2020-05-26 | $14.21 | $14.48 | $14.21 | $14.43 | $13.47 | 2,019,710 |
| 2020-05-25 | $14.38 | $14.49 | $14.09 | $14.17 | $13.23 | 2,471,150 |
| 2020-05-22 | $14.76 | $14.85 | $14.33 | $14.40 | $13.44 | 3,109,480 |
| 2020-05-21 | $14.96 | $15.10 | $14.80 | $14.82 | $13.83 | 2,147,220 |
| 2020-05-20 | $15.09 | $15.14 | $14.90 | $14.92 | $13.93 | 1,565,210 |
| 2020-05-19 | $14.86 | $15.19 | $14.86 | $15.10 | $14.10 | 2,241,820 |
| 2020-05-18 | $15.05 | $15.09 | $14.77 | $14.86 | $13.87 | 2,865,280 |
| 2020-05-15 | $15.06 | $15.16 | $15.00 | $15.05 | $14.05 | 2,607,110 |
| 2020-05-14 | $15.03 | $15.22 | $15.00 | $15.02 | $14.02 | 2,404,020 |
| 2020-05-13 | $15.40 | $15.49 | $15.17 | $15.25 | $14.24 | 2,318,270 |
| 2020-05-12 | $15.43 | $15.52 | $15.13 | $15.35 | $14.33 | 2,302,630 |
| 2020-05-11 | $15.55 | $15.80 | $15.34 | $15.41 | $14.39 | 3,668,340 |
| 2020-05-08 | $15.44 | $15.75 | $15.25 | $15.53 | $14.50 | 9,151,310 |
| 2020-05-07 | $15.03 | $15.24 | $14.94 | $14.95 | $13.96 | 2,694,510 |
| 2020-05-06 | $14.82 | $15.02 | $14.72 | $15.00 | $14.00 | 2,598,530 |
| 2020-05-05 | $14.91 | $14.91 | $14.91 | $14.91 | $13.92 | 0 |
| 2020-05-04 | $14.91 | $14.91 | $14.91 | $14.91 | $13.92 | 0 |
| 2020-05-01 | $14.91 | $14.91 | $14.91 | $14.91 | $13.92 | 0 |
| 2020-04-30 | $14.68 | $15.00 | $14.68 | $14.91 | $13.92 | 3,741,280 |
| 2020-04-29 | $14.44 | $14.65 | $14.31 | $14.61 | $13.64 | 1,475,190 |
| 2020-04-28 | $14.36 | $14.66 | $13.89 | $14.44 | $13.48 | 2,824,650 |
| 2020-04-27 | $14.64 | $14.67 | $14.42 | $14.56 | $13.59 | 1,248,400 |
| 2020-04-24 | $14.74 | $15.03 | $14.53 | $14.58 | $13.61 | 1,834,210 |
| 2020-04-23 | $14.74 | $14.75 | $14.65 | $14.72 | $13.74 | 1,874,310 |
| 2020-04-22 | $14.44 | $14.77 | $14.40 | $14.70 | $13.72 | 1,701,010 |
| 2020-04-21 | $14.88 | $14.88 | $14.43 | $14.60 | $13.63 | 1,548,340 |
| 2020-04-20 | $14.61 | $14.79 | $14.54 | $14.74 | $13.76 | 1,915,450 |
| 2020-04-17 | $14.61 | $14.77 | $14.45 | $14.68 | $13.70 | 3,397,900 |
| 2020-04-16 | $14.70 | $14.70 | $14.41 | $14.52 | $13.55 | 3,917,040 |
| 2020-04-15 | $14.26 | $15.36 | $14.20 | $14.90 | $13.91 | 5,255,420 |
| 2020-04-14 | $14.25 | $14.38 | $14.14 | $14.28 | $13.33 | 2,334,300 |
| 2020-04-13 | $14.14 | $14.36 | $14.04 | $14.21 | $13.27 | 1,412,420 |
| 2020-04-10 | $14.95 | $15.00 | $14.17 | $14.22 | $13.27 | 5,519,410 |
| 2020-04-09 | $14.84 | $15.08 | $14.76 | $14.99 | $13.99 | 2,508,320 |
| 2020-04-08 | $14.66 | $14.79 | $14.64 | $14.76 | $13.78 | 1,432,810 |
| 2020-04-07 | $14.69 | $14.81 | $14.63 | $14.76 | $13.78 | 2,421,370 |
| 2020-04-06 | $14.49 | $14.49 | $14.49 | $14.49 | $13.53 | 0 |
| 2020-04-03 | $14.44 | $14.59 | $14.31 | $14.49 | $13.53 | 1,642,460 |
| 2020-04-02 | $14.17 | $14.61 | $14.17 | $14.60 | $13.63 | 1,487,820 |
| 2020-04-01 | $14.35 | $14.44 | $14.14 | $14.28 | $13.33 | 1,513,200 |
| 2020-03-31 | $14.48 | $14.62 | $14.23 | $14.39 | $13.43 | 1,773,900 |
| 2020-03-30 | $14.55 | $14.55 | $14.21 | $14.38 | $13.42 | 2,183,250 |
| 2020-03-27 | $14.90 | $14.92 | $14.66 | $14.71 | $13.73 | 1,975,220 |
| 2020-03-26 | $14.82 | $14.86 | $14.66 | $14.71 | $13.73 | 1,760,370 |
| 2020-03-25 | $15.00 | $15.02 | $14.74 | $14.89 | $13.90 | 2,924,600 |
| 2020-03-24 | $14.60 | $14.76 | $14.31 | $14.62 | $13.65 | 3,450,720 |
| 2020-03-23 | $14.53 | $14.78 | $14.35 | $14.38 | $13.42 | 4,324,840 |
| 2020-03-20 | $14.94 | $15.04 | $14.76 | $14.95 | $13.96 | 2,803,150 |
| 2020-03-19 | $14.63 | $14.94 | $14.42 | $14.80 | $13.82 | 3,115,200 |
| 2020-03-18 | $15.12 | $15.23 | $14.72 | $14.72 | $13.74 | 2,770,640 |
| 2020-03-17 | $14.90 | $15.03 | $14.37 | $15.00 | $14.00 | 5,046,260 |
| 2020-03-16 | $15.59 | $15.67 | $14.65 | $14.75 | $13.77 | 5,269,130 |
| 2020-03-13 | $15.23 | $15.72 | $14.94 | $15.52 | $14.49 | 5,610,740 |
| 2020-03-12 | $16.03 | $16.23 | $15.67 | $15.76 | $14.71 | 3,563,030 |
| 2020-03-11 | $16.42 | $16.76 | $16.29 | $16.33 | $15.24 | 4,518,170 |
| 2020-03-10 | $15.78 | $16.45 | $15.40 | $16.41 | $15.32 | 6,002,800 |
| 2020-03-09 | $16.60 | $16.60 | $15.95 | $15.95 | $14.89 | 5,508,950 |
| 2020-03-06 | $16.70 | $16.95 | $16.55 | $16.81 | $15.69 | 4,788,730 |
| 2020-03-05 | $16.78 | $16.96 | $16.54 | $16.79 | $15.67 | 7,311,920 |
| 2020-03-04 | $16.30 | $16.57 | $16.23 | $16.51 | $15.41 | 4,345,370 |
| 2020-03-03 | $16.67 | $17.05 | $16.35 | $16.45 | $15.36 | 6,314,260 |
| 2020-03-02 | $16.00 | $16.55 | $16.00 | $16.38 | $15.29 | 4,969,070 |
| 2020-02-28 | $16.40 | $16.57 | $15.80 | $15.90 | $14.84 | 9,181,840 |
| 2020-02-27 | $17.07 | $17.42 | $16.80 | $16.88 | $15.76 | 8,730,110 |
| 2020-02-26 | $16.79 | $17.46 | $16.71 | $16.91 | $15.79 | 11,124,460 |
| 2020-02-25 | $17.10 | $17.32 | $16.50 | $17.11 | $15.97 | 11,288,630 |
| 2020-02-24 | $16.64 | $17.67 | $16.61 | $17.49 | $16.33 | 17,659,340 |
| 2020-02-21 | $17.00 | $17.44 | $16.55 | $16.62 | $15.51 | 12,661,570 |
| 2020-02-20 | $16.90 | $17.06 | $16.66 | $16.83 | $15.71 | 8,384,480 |
| 2020-02-19 | $16.33 | $17.18 | $16.25 | $16.92 | $15.79 | 13,948,540 |
| 2020-02-18 | $16.35 | $16.61 | $16.18 | $16.43 | $15.34 | 10,981,510 |
| 2020-02-17 | $15.89 | $16.38 | $15.89 | $16.36 | $15.27 | 6,870,670 |
| 2020-02-14 | $15.60 | $15.95 | $15.57 | $15.88 | $14.82 | 6,245,200 |
| 2020-02-13 | $15.71 | $15.96 | $15.55 | $15.66 | $14.62 | 5,419,820 |
| 2020-02-12 | $15.50 | $15.85 | $15.45 | $15.80 | $14.75 | 5,714,050 |
| 2020-02-11 | $15.60 | $15.71 | $15.34 | $15.58 | $14.54 | 5,678,200 |
| 2020-02-10 | $15.36 | $15.70 | $15.31 | $15.58 | $14.54 | 4,494,000 |
| 2020-02-07 | $15.37 | $15.48 | $15.05 | $15.40 | $14.38 | 7,225,220 |
| 2020-02-06 | $15.00 | $15.55 | $14.91 | $15.36 | $14.34 | 7,012,340 |
| 2020-02-05 | $14.89 | $15.49 | $14.82 | $15.05 | $14.05 | 6,047,720 |
| 2020-02-04 | $14.35 | $14.99 | $14.35 | $14.82 | $13.83 | 7,970,610 |
| 2020-02-03 | $14.58 | $14.96 | $14.55 | $14.55 | $13.58 | 10,515,680 |
| 2020-01-31 | $16.17 | $16.17 | $16.17 | $16.17 | $15.09 | 0 |
| 2020-01-30 | $16.17 | $16.17 | $16.17 | $16.17 | $15.09 | 0 |
| 2020-01-29 | $16.17 | $16.17 | $16.17 | $16.17 | $15.09 | 0 |
| 2020-01-28 | $16.17 | $16.17 | $16.17 | $16.17 | $15.09 | 0 |
| 2020-01-27 | $16.17 | $16.17 | $16.17 | $16.17 | $15.09 | 0 |
| 2020-01-24 | $16.17 | $16.17 | $16.17 | $16.17 | $15.09 | 0 |
| 2020-01-23 | $16.90 | $17.30 | $16.02 | $16.17 | $15.09 | 10,110,720 |
| 2020-01-22 | $16.98 | $17.26 | $16.65 | $17.07 | $15.93 | 8,329,810 |
| 2020-01-21 | $17.33 | $17.33 | $16.98 | $17.10 | $15.96 | 4,930,130 |
| 2020-01-20 | $17.17 | $17.50 | $17.03 | $17.33 | $16.18 | 6,244,220 |
| 2020-01-17 | $17.15 | $17.26 | $16.96 | $17.17 | $16.03 | 6,849,520 |
| 2020-01-16 | $16.55 | $17.28 | $16.52 | $17.10 | $15.96 | 12,053,900 |
| 2020-01-15 | $16.22 | $16.50 | $16.11 | $16.49 | $15.39 | 6,526,720 |
| 2020-01-14 | $16.61 | $16.74 | $16.40 | $16.48 | $15.38 | 6,627,680 |
| 2020-01-13 | $16.41 | $16.60 | $16.22 | $16.45 | $15.36 | 6,158,170 |
| 2020-01-10 | $16.32 | $16.34 | $16.01 | $16.27 | $15.19 | 5,882,260 |
| 2020-01-09 | $16.28 | $16.45 | $16.17 | $16.27 | $15.19 | 7,602,860 |
| 2020-01-08 | $16.37 | $16.38 | $16.07 | $16.07 | $15.00 | 7,333,330 |
| 2020-01-07 | $16.16 | $16.47 | $15.95 | $16.46 | $15.37 | 9,835,470 |
| 2020-01-06 | $15.78 | $16.32 | $15.64 | $16.09 | $15.02 | 9,970,740 |
| 2020-01-03 | $15.74 | $15.82 | $15.60 | $15.78 | $14.73 | 5,604,810 |
| 2020-01-02 | $15.36 | $15.78 | $15.26 | $15.75 | $14.70 | 8,192,120 |
| 2020-01-01 | $15.25 | $15.25 | $15.25 | $15.25 | $14.24 | 0 |
| 2019-12-31 | $15.31 | $15.39 | $15.12 | $15.25 | $14.24 | 2,802,680 |
| 2019-12-30 | $15.11 | $15.25 | $14.88 | $15.24 | $14.23 | 2,988,880 |
| 2019-12-27 | $15.41 | $15.44 | $15.09 | $15.11 | $14.11 | 4,867,100 |
| 2019-12-26 | $15.39 | $15.48 | $15.19 | $15.44 | $14.41 | 4,091,650 |
| 2019-12-25 | $15.39 | $15.54 | $15.23 | $15.35 | $14.33 | 4,291,590 |
| 2019-12-24 | $15.20 | $15.42 | $15.02 | $15.39 | $14.37 | 5,575,960 |
| 2019-12-23 | $15.60 | $15.73 | $15.19 | $15.19 | $14.18 | 6,879,870 |
| 2019-12-20 | $15.70 | $15.77 | $15.43 | $15.45 | $14.42 | 6,039,720 |
| 2019-12-19 | $15.54 | $15.84 | $15.41 | $15.79 | $14.74 | 9,822,300 |
| 2019-12-18 | $15.44 | $15.60 | $15.35 | $15.41 | $14.39 | 5,637,140 |
| 2019-12-17 | $15.52 | $15.75 | $15.46 | $15.49 | $14.46 | 10,796,370 |
| 2019-12-16 | $15.27 | $15.67 | $15.19 | $15.56 | $14.53 | 13,920,880 |
| 2019-12-13 | $14.46 | $15.14 | $14.32 | $15.10 | $14.10 | 11,944,050 |
| 2019-12-12 | $13.80 | $14.49 | $13.80 | $14.38 | $13.42 | 4,912,880 |
| 2019-12-11 | $14.46 | $14.46 | $14.12 | $14.13 | $13.19 | 3,119,120 |
| 2019-12-10 | $14.40 | $14.48 | $14.21 | $14.35 | $13.40 | 2,520,210 |
| 2019-12-09 | $14.34 | $14.50 | $14.30 | $14.46 | $13.50 | 2,771,650 |
| 2019-12-06 | $14.39 | $14.39 | $14.21 | $14.31 | $13.36 | 1,977,270 |
| 2019-12-05 | $14.35 | $14.47 | $14.24 | $14.38 | $13.42 | 2,948,380 |
| 2019-12-04 | $14.17 | $14.45 | $14.08 | $14.35 | $13.40 | 2,748,380 |
| 2019-12-03 | $14.13 | $14.23 | $14.03 | $14.20 | $13.26 | 1,310,770 |
| 2019-12-02 | $14.02 | $14.36 | $13.94 | $14.13 | $13.19 | 2,819,140 |
| 2019-11-29 | $13.92 | $14.07 | $13.85 | $14.01 | $13.08 | 1,948,340 |
| 2019-11-28 | $14.08 | $14.37 | $14.00 | $14.03 | $13.10 | 3,904,980 |
| 2019-11-27 | $13.63 | $13.84 | $13.63 | $13.79 | $12.87 | 1,193,220 |
| 2019-11-26 | $13.72 | $13.85 | $13.61 | $13.67 | $12.76 | 1,567,850 |
| 2019-11-25 | $13.91 | $13.93 | $13.67 | $13.79 | $12.87 | 1,168,760 |
| 2019-11-22 | $14.00 | $14.10 | $13.84 | $13.85 | $12.93 | 2,072,170 |
| 2019-11-21 | $14.00 | $14.07 | $13.81 | $14.05 | $13.12 | 1,966,970 |
| 2019-11-20 | $13.83 | $14.16 | $13.83 | $14.06 | $13.13 | 2,959,920 |
| 2019-11-19 | $13.88 | $13.97 | $13.79 | $13.90 | $12.98 | 3,067,970 |
| 2019-11-18 | $13.60 | $13.70 | $13.42 | $13.68 | $12.77 | 3,601,320 |
| 2019-11-15 | $13.90 | $14.01 | $13.62 | $13.64 | $12.73 | 2,760,240 |
| 2019-11-14 | $14.00 | $14.06 | $13.83 | $13.92 | $12.99 | 1,921,270 |
| 2019-11-13 | $14.22 | $14.22 | $13.90 | $13.91 | $12.99 | 2,091,020 |
| 2019-11-12 | $13.80 | $14.14 | $13.80 | $14.05 | $13.12 | 3,144,900 |
| 2019-11-11 | $14.53 | $14.54 | $14.04 | $14.13 | $13.19 | 3,867,580 |
| 2019-11-08 | $14.55 | $14.75 | $14.54 | $14.63 | $13.66 | 2,495,240 |
| 2019-11-07 | $14.33 | $14.60 | $14.33 | $14.54 | $13.57 | 1,945,400 |
| 2019-11-06 | $14.71 | $14.75 | $14.46 | $14.49 | $13.53 | 2,639,670 |
| 2019-11-05 | $14.93 | $14.93 | $14.65 | $14.69 | $13.71 | 2,365,600 |
| 2019-11-04 | $14.67 | $14.93 | $14.60 | $14.87 | $13.88 | 3,901,570 |
| 2019-11-01 | $14.63 | $14.67 | $14.45 | $14.62 | $13.65 | 3,637,610 |
| 2019-10-31 | $14.70 | $14.75 | $14.51 | $14.60 | $13.63 | 3,411,200 |
| 2019-10-30 | $14.79 | $14.82 | $14.52 | $14.69 | $13.71 | 2,662,150 |
| 2019-10-29 | $15.10 | $15.10 | $14.73 | $14.87 | $13.88 | 4,792,480 |
| 2019-10-28 | $14.67 | $15.01 | $14.63 | $15.00 | $14.00 | 6,023,210 |
| 2019-10-25 | $14.33 | $14.60 | $14.33 | $14.58 | $13.61 | 2,334,560 |
| 2019-10-24 | $14.37 | $14.50 | $14.35 | $14.48 | $13.52 | 1,685,390 |
| 2019-10-23 | $14.58 | $14.60 | $14.45 | $14.46 | $13.50 | 1,911,320 |
| 2019-10-22 | $14.62 | $14.62 | $14.47 | $14.59 | $13.62 | 2,221,740 |
| 2019-10-21 | $14.38 | $14.52 | $14.22 | $14.51 | $13.55 | 2,309,850 |
| 2019-10-18 | $14.58 | $14.65 | $14.37 | $14.38 | $13.42 | 3,597,710 |
| 2019-10-17 | $14.55 | $14.67 | $14.46 | $14.52 | $13.55 | 2,068,030 |
| 2019-10-16 | $14.67 | $14.80 | $14.41 | $14.53 | $13.56 | 4,331,650 |
| 2019-10-15 | $15.05 | $15.05 | $14.61 | $14.67 | $13.69 | 5,443,220 |
| 2019-10-14 | $14.92 | $15.15 | $14.90 | $15.01 | $14.01 | 5,319,840 |
| 2019-10-11 | $14.95 | $15.05 | $14.80 | $14.83 | $13.84 | 3,875,700 |
| 2019-10-10 | $14.87 | $14.91 | $14.73 | $14.89 | $13.90 | 3,438,810 |
| 2019-10-09 | $14.49 | $14.83 | $14.38 | $14.82 | $13.83 | 3,836,910 |
| 2019-10-08 | $14.69 | $14.69 | $14.48 | $14.53 | $13.56 | 2,957,460 |
| 2019-10-07 | $14.60 | $14.60 | $14.60 | $14.60 | $13.63 | 0 |
| 2019-10-04 | $14.60 | $14.60 | $14.60 | $14.60 | $13.63 | 0 |
| 2019-10-03 | $14.60 | $14.60 | $14.60 | $14.60 | $13.63 | 0 |
| 2019-10-02 | $14.60 | $14.60 | $14.60 | $14.60 | $13.63 | 0 |
| 2019-10-01 | $14.60 | $14.60 | $14.60 | $14.60 | $13.63 | 0 |
| 2019-09-30 | $14.68 | $14.84 | $14.59 | $14.60 | $13.63 | 3,938,570 |
| 2019-09-27 | $14.63 | $14.96 | $14.56 | $14.69 | $13.71 | 5,087,650 |
| 2019-09-26 | $14.93 | $15.11 | $14.66 | $14.70 | $13.72 | 5,559,750 |
| 2019-09-25 | $15.46 | $15.48 | $14.90 | $14.94 | $13.95 | 9,847,490 |
| 2019-09-24 | $15.53 | $15.75 | $15.42 | $15.50 | $14.47 | 6,409,590 |
| 2019-09-23 | $15.68 | $15.68 | $15.33 | $15.50 | $14.47 | 5,038,220 |
| 2019-09-20 | $15.80 | $15.85 | $15.56 | $15.70 | $14.66 | 5,099,540 |
| 2019-09-19 | $15.48 | $15.94 | $15.45 | $15.80 | $14.75 | 7,345,550 |
| 2019-09-18 | $15.73 | $15.73 | $15.31 | $15.39 | $14.37 | 6,321,800 |
| 2019-09-17 | $16.02 | $16.09 | $15.42 | $15.64 | $14.60 | 8,986,510 |
| 2019-09-16 | $16.25 | $16.36 | $16.05 | $16.12 | $15.05 | 7,898,570 |
| 2019-09-13 | $16.24 | $16.24 | $16.24 | $16.24 | $15.16 | 0 |
| 2019-09-12 | $16.33 | $16.45 | $16.14 | $16.24 | $15.16 | 6,342,220 |
| 2019-09-11 | $16.50 | $16.78 | $16.10 | $16.21 | $15.13 | 10,935,060 |
| 2019-09-10 | $16.33 | $16.56 | $16.04 | $16.35 | $15.26 | 13,547,130 |
| 2019-09-09 | $15.38 | $16.46 | $15.38 | $16.18 | $15.10 | 17,338,910 |
| 2019-09-06 | $15.22 | $15.55 | $15.22 | $15.34 | $14.32 | 8,439,820 |
| 2019-09-05 | $15.03 | $15.47 | $14.98 | $15.21 | $14.20 | 13,356,390 |
| 2019-09-04 | $14.85 | $15.03 | $14.78 | $14.91 | $13.92 | 10,732,510 |
| 2019-09-03 | $14.87 | $15.03 | $14.74 | $14.98 | $13.98 | 6,599,020 |
| 2019-09-02 | $14.40 | $14.85 | $14.34 | $14.78 | $13.80 | 6,764,680 |
| 2019-08-30 | $14.83 | $14.86 | $14.39 | $14.45 | $13.49 | 5,843,130 |
| 2019-08-29 | $14.73 | $14.90 | $14.68 | $14.71 | $13.73 | 4,525,230 |
| 2019-08-28 | $14.78 | $14.88 | $14.68 | $14.71 | $13.73 | 3,389,270 |
| 2019-08-27 | $14.72 | $14.99 | $14.70 | $14.89 | $13.90 | 5,887,700 |
| 2019-08-26 | $14.61 | $14.88 | $14.58 | $14.63 | $13.66 | 4,930,810 |
| 2019-08-23 | $15.27 | $15.31 | $14.94 | $14.95 | $13.96 | 5,151,600 |
| 2019-08-22 | $15.59 | $15.60 | $15.11 | $15.22 | $14.21 | 6,515,100 |
| 2019-08-21 | $15.25 | $15.57 | $15.13 | $15.57 | $14.53 | 5,824,080 |
| 2019-08-20 | $15.38 | $15.73 | $15.33 | $15.45 | $14.42 | 5,085,480 |
| 2019-08-19 | $14.91 | $15.55 | $14.88 | $15.44 | $14.41 | 7,308,700 |
| 2019-08-16 | $14.77 | $15.06 | $14.64 | $14.80 | $13.82 | 3,768,620 |
| 2019-08-15 | $14.39 | $14.81 | $14.39 | $14.73 | $13.75 | 2,651,660 |
| 2019-08-14 | $14.81 | $14.96 | $14.69 | $14.82 | $13.83 | 2,621,740 |
| 2019-08-13 | $14.73 | $14.77 | $14.54 | $14.61 | $13.64 | 1,908,100 |
| 2019-08-12 | $14.51 | $14.79 | $14.38 | $14.78 | $13.80 | 3,199,530 |
| 2019-08-09 | $14.72 | $14.76 | $14.41 | $14.44 | $13.48 | 3,048,820 |
| 2019-08-08 | $14.95 | $15.08 | $14.60 | $14.64 | $13.67 | 4,041,070 |
| 2019-08-07 | $14.87 | $15.38 | $14.71 | $14.91 | $13.92 | 5,095,210 |
| 2019-08-06 | $14.46 | $14.70 | $14.17 | $14.65 | $13.68 | 5,710,370 |
| 2019-08-05 | $14.84 | $15.13 | $14.80 | $14.83 | $13.84 | 3,238,870 |
| 2019-08-02 | $14.79 | $15.20 | $14.68 | $14.98 | $13.98 | 3,900,630 |
| 2019-08-01 | $15.20 | $15.28 | $15.01 | $15.11 | $14.11 | 3,415,310 |
| 2019-07-31 | $15.50 | $15.65 | $15.30 | $15.32 | $14.30 | 3,819,820 |
| 2019-07-30 | $15.12 | $15.38 | $15.07 | $15.21 | $14.20 | 3,631,010 |
| 2019-07-29 | $15.12 | $15.24 | $15.05 | $15.13 | $14.12 | 1,928,920 |
| 2019-07-26 | $15.11 | $15.17 | $14.99 | $15.12 | $14.11 | 2,305,000 |
| 2019-07-25 | $15.10 | $15.28 | $15.00 | $15.21 | $14.20 | 4,063,970 |
| 2019-07-24 | $14.97 | $15.25 | $14.94 | $15.02 | $14.02 | 3,739,420 |
| 2019-07-23 | $14.91 | $15.08 | $14.70 | $14.93 | $13.94 | 3,772,910 |
| 2019-07-22 | $15.12 | $15.22 | $14.67 | $14.81 | $13.83 | 3,379,540 |
| 2019-07-19 | $14.91 | $15.24 | $14.91 | $15.11 | $14.11 | 3,668,340 |
| 2019-07-18 | $15.19 | $15.19 | $14.88 | $14.90 | $13.91 | 5,320,140 |
| 2019-07-17 | $15.21 | $15.44 | $15.08 | $15.24 | $14.23 | 6,271,390 |
| 2019-07-16 | $14.86 | $15.23 | $14.84 | $15.12 | $14.11 | 9,306,620 |
| 2019-07-15 | $14.36 | $14.81 | $14.16 | $14.78 | $13.80 | 11,669,180 |
| 2019-07-12 | $14.88 | $14.97 | $14.43 | $14.43 | $13.47 | 24,237,680 |
| 2019-07-11 | $16.54 | $16.64 | $15.79 | $16.03 | $14.96 | 6,903,230 |
| 2019-07-10 | $16.78 | $16.78 | $16.21 | $16.45 | $15.36 | 4,527,060 |
| 2019-07-09 | $16.72 | $16.87 | $16.55 | $16.70 | $15.59 | 2,775,960 |
| 2019-07-08 | $17.43 | $17.43 | $16.70 | $16.78 | $15.66 | 5,133,940 |
| 2019-07-05 | $17.33 | $17.48 | $17.29 | $17.44 | $16.28 | 2,741,070 |
| 2019-07-04 | $17.49 | $17.65 | $17.28 | $17.31 | $16.16 | 5,899,460 |
| 2019-07-03 | $17.76 | $17.76 | $17.22 | $17.53 | $16.36 | 13,659,880 |
| 2019-07-02 | $18.52 | $18.95 | $18.50 | $18.81 | $17.56 | 6,242,640 |
| 2019-07-01 | $18.20 | $18.84 | $18.11 | $18.71 | $17.47 | 9,282,550 |
| 2019-06-28 | $18.11 | $18.11 | $17.68 | $17.78 | $16.60 | 3,894,690 |
| 2019-06-27 | $17.85 | $18.20 | $17.81 | $18.12 | $16.92 | 4,697,590 |
| 2019-06-26 | $17.98 | $18.39 | $17.76 | $17.98 | $16.78 | 4,581,660 |
| 2019-06-25 | $18.06 | $18.10 | $17.61 | $17.96 | $16.77 | 2,791,500 |
| 2019-06-24 | $18.04 | $18.23 | $17.85 | $18.10 | $16.90 | 2,895,560 |
| 2019-06-21 | $17.99 | $18.34 | $17.83 | $18.01 | $16.81 | 5,268,150 |
| 2019-06-20 | $17.44 | $17.86 | $17.30 | $17.76 | $16.58 | 4,386,160 |
| 2019-06-19 | $18.12 | $18.20 | $17.30 | $17.40 | $16.24 | 7,799,420 |
| 2019-06-18 | $17.52 | $18.17 | $17.52 | $18.03 | $16.36 | 4,480,300 |
| 2019-06-17 | $17.83 | $17.90 | $17.16 | $17.52 | $15.90 | 5,719,560 |
| 2019-06-14 | $18.23 | $18.35 | $17.72 | $17.83 | $16.18 | 2,924,820 |
| 2019-06-13 | $18.10 | $18.35 | $18.03 | $18.33 | $16.63 | 2,822,680 |
| 2019-06-12 | $18.25 | $18.43 | $18.05 | $18.13 | $16.45 | 3,245,840 |
| 2019-06-11 | $17.87 | $18.45 | $17.69 | $18.41 | $16.71 | 5,680,560 |
| 2019-06-10 | $17.79 | $18.18 | $17.50 | $17.87 | $16.22 | 4,151,160 |
| 2019-06-07 | $17.70 | $17.70 | $17.70 | $17.70 | $16.06 | 0 |
| 2019-06-06 | $18.09 | $18.09 | $17.70 | $17.70 | $16.06 | 2,737,250 |
| 2019-06-05 | $18.19 | $18.23 | $17.90 | $17.99 | $16.32 | 2,598,860 |
| 2019-06-04 | $17.91 | $18.10 | $17.68 | $17.95 | $16.29 | 3,122,700 |
| 2019-06-03 | $17.82 | $18.17 | $17.68 | $17.91 | $16.25 | 4,785,660 |
| 2019-05-31 | $18.18 | $18.24 | $17.78 | $17.80 | $16.15 | 4,493,160 |
| 2019-05-30 | $17.92 | $18.11 | $17.68 | $18.10 | $16.42 | 3,384,350 |
| 2019-05-29 | $17.99 | $18.16 | $17.90 | $18.06 | $16.39 | 3,450,250 |
| 2019-05-28 | $17.96 | $18.24 | $17.90 | $18.02 | $16.35 | 5,488,660 |
| 2019-05-27 | $16.92 | $18.18 | $16.85 | $17.96 | $16.30 | 6,456,410 |
| 2019-05-24 | $17.25 | $17.64 | $16.73 | $16.93 | $15.36 | 7,101,880 |
| 2019-05-23 | $17.99 | $17.99 | $17.31 | $17.41 | $15.80 | 3,754,110 |
| 2019-05-22 | $17.66 | $18.17 | $17.60 | $18.06 | $16.39 | 3,859,200 |
| 2019-05-21 | $17.31 | $17.83 | $17.25 | $17.69 | $16.05 | 3,677,330 |
| 2019-05-20 | $17.70 | $17.72 | $17.05 | $17.30 | $15.70 | 3,931,450 |
| 2019-05-17 | $18.09 | $18.30 | $17.51 | $17.57 | $15.94 | 4,327,210 |
| 2019-05-16 | $18.34 | $18.34 | $18.10 | $18.20 | $16.52 | 2,965,640 |
| 2019-05-15 | $18.20 | $18.29 | $18.05 | $18.27 | $16.58 | 3,264,370 |
| 2019-05-14 | $17.75 | $18.23 | $17.61 | $18.05 | $16.38 | 3,411,900 |
| 2019-05-13 | $18.45 | $18.45 | $17.84 | $17.89 | $16.23 | 4,386,760 |
| 2019-05-10 | $18.30 | $18.74 | $17.97 | $18.58 | $16.86 | 5,702,860 |
| 2019-05-09 | $17.71 | $18.34 | $17.68 | $18.00 | $16.33 | 3,463,770 |
| 2019-05-08 | $17.86 | $18.34 | $17.58 | $17.91 | $16.25 | 5,004,570 |
| 2019-05-07 | $18.41 | $18.64 | $17.71 | $18.04 | $16.37 | 6,559,600 |
| 2019-05-06 | $19.00 | $19.37 | $18.00 | $18.37 | $16.67 | 9,658,970 |
| 2019-05-03 | $20.00 | $20.00 | $20.00 | $20.00 | $18.15 | 0 |
| 2019-05-02 | $20.00 | $20.00 | $20.00 | $20.00 | $18.15 | 0 |
| 2019-05-01 | $20.00 | $20.00 | $20.00 | $20.00 | $18.15 | 0 |
| 2019-04-30 | $20.37 | $20.57 | $19.76 | $20.00 | $18.15 | 7,067,340 |
| 2019-04-29 | $20.51 | $20.84 | $20.15 | $20.37 | $18.48 | 3,645,390 |
| 2019-04-26 | $20.61 | $20.88 | $20.38 | $20.47 | $18.58 | 4,192,430 |
| 2019-04-25 | $21.49 | $21.65 | $20.84 | $20.91 | $18.97 | 4,928,020 |
| 2019-04-24 | $21.49 | $21.70 | $21.10 | $21.55 | $19.56 | 3,584,450 |
| 2019-04-23 | $21.80 | $21.83 | $21.20 | $21.33 | $19.36 | 4,217,650 |
| 2019-04-22 | $22.35 | $22.35 | $21.56 | $21.65 | $19.65 | 5,338,100 |
| 2019-04-19 | $22.20 | $22.49 | $21.94 | $22.40 | $20.33 | 4,632,770 |
| 2019-04-18 | $22.65 | $22.83 | $21.98 | $22.17 | $20.12 | 5,441,800 |
| 2019-04-17 | $22.70 | $23.20 | $22.43 | $22.65 | $20.55 | 5,301,310 |
| 2019-04-16 | $21.60 | $22.88 | $21.49 | $22.80 | $20.69 | 8,334,950 |
| 2019-04-15 | $23.23 | $23.45 | $21.95 | $21.98 | $19.95 | 10,463,670 |
| 2019-04-12 | $23.38 | $23.45 | $22.65 | $22.91 | $20.79 | 10,230,720 |
| 2019-04-11 | $22.36 | $22.88 | $22.00 | $22.40 | $20.33 | 10,325,380 |
| 2019-04-10 | $21.83 | $22.45 | $21.76 | $22.13 | $20.08 | 9,884,400 |
| 2019-04-09 | $21.74 | $21.75 | $21.37 | $21.67 | $19.66 | 4,724,350 |
| 2019-04-08 | $21.55 | $21.88 | $21.21 | $21.57 | $19.57 | 7,919,070 |
| 2019-04-05 | $21.53 | $21.53 | $21.53 | $21.53 | $19.54 | 0 |
| 2019-04-04 | $21.93 | $22.11 | $21.44 | $21.53 | $19.54 | 6,774,580 |
| 2019-04-03 | $21.79 | $22.18 | $21.58 | $21.91 | $19.88 | 4,913,490 |
| 2019-04-02 | $21.47 | $23.42 | $21.40 | $21.99 | $19.95 | 9,111,230 |
| 2019-04-01 | $21.00 | $21.65 | $21.00 | $21.47 | $19.48 | 5,992,380 |
| 2019-03-29 | $20.19 | $20.96 | $19.98 | $20.88 | $18.95 | 5,948,410 |
| 2019-03-28 | $20.10 | $20.50 | $19.91 | $20.06 | $18.20 | 3,654,110 |
| 2019-03-27 | $20.63 | $20.63 | $19.75 | $20.23 | $18.36 | 8,760,000 |
| 2019-03-26 | $21.20 | $21.35 | $20.23 | $20.33 | $18.45 | 8,822,930 |
| 2019-03-25 | $21.69 | $21.86 | $21.00 | $21.22 | $19.26 | 8,332,670 |
| 2019-03-22 | $21.99 | $22.14 | $21.61 | $21.87 | $19.85 | 4,575,310 |
| 2019-03-21 | $22.10 | $22.31 | $21.70 | $21.92 | $19.89 | 6,424,360 |
| 2019-03-20 | $22.74 | $22.75 | $21.63 | $22.16 | $20.11 | 8,047,880 |
| 2019-03-19 | $22.16 | $23.00 | $22.16 | $22.48 | $20.40 | 8,407,570 |
| 2019-03-18 | $21.81 | $22.22 | $21.28 | $22.20 | $20.15 | 5,616,160 |
| 2019-03-15 | $21.97 | $22.47 | $21.49 | $21.77 | $19.75 | 7,434,200 |
| 2019-03-14 | $21.68 | $22.63 | $21.20 | $21.96 | $19.93 | 11,886,930 |
| 2019-03-13 | $22.91 | $22.91 | $21.44 | $21.77 | $19.75 | 9,887,400 |
| 2019-03-12 | $22.46 | $23.24 | $21.98 | $22.66 | $20.56 | 16,365,100 |
| 2019-03-11 | $20.79 | $22.55 | $20.79 | $22.30 | $20.24 | 23,729,370 |
| 2019-03-08 | $20.80 | $21.22 | $20.33 | $20.50 | $18.60 | 8,298,600 |
| 2019-03-07 | $21.50 | $21.71 | $20.93 | $21.13 | $19.17 | 9,522,480 |
| 2019-03-06 | $21.85 | $22.38 | $21.05 | $21.67 | $19.66 | 10,821,110 |
| 2019-03-05 | $21.14 | $21.79 | $20.90 | $21.67 | $19.66 | 8,906,020 |
| 2019-03-04 | $21.10 | $21.65 | $20.80 | $21.00 | $19.06 | 10,811,510 |
| 2019-03-01 | $21.07 | $21.22 | $20.50 | $20.77 | $18.85 | 5,498,140 |
| 2019-02-28 | $19.85 | $21.35 | $19.85 | $20.78 | $18.86 | 10,826,050 |
| 2019-02-27 | $20.46 | $20.65 | $19.30 | $19.76 | $17.93 | 7,979,760 |
| 2019-02-26 | $20.75 | $20.79 | $20.17 | $20.46 | $18.57 | 7,390,490 |
| 2019-02-25 | $20.31 | $20.93 | $20.28 | $20.86 | $18.93 | 10,442,690 |
| 2019-02-22 | $19.76 | $20.20 | $19.54 | $19.99 | $18.14 | 5,105,650 |
| 2019-02-21 | $19.50 | $20.09 | $19.15 | $19.65 | $17.83 | 6,070,050 |
| 2019-02-20 | $20.30 | $20.32 | $19.39 | $19.51 | $17.70 | 4,115,520 |
| 2019-02-19 | $20.15 | $20.35 | $19.61 | $19.96 | $18.11 | 4,450,030 |
| 2019-02-18 | $19.60 | $20.32 | $19.51 | $20.17 | $18.30 | 4,933,340 |
| 2019-02-15 | $19.48 | $19.63 | $19.05 | $19.47 | $17.67 | 4,378,060 |
| 2019-02-14 | $19.38 | $19.85 | $19.31 | $19.38 | $17.59 | 5,753,120 |
| 2019-02-13 | $18.82 | $19.64 | $18.80 | $19.38 | $17.59 | 6,246,920 |
| 2019-02-12 | $19.01 | $19.26 | $18.65 | $18.88 | $17.13 | 4,303,430 |
| 2019-02-11 | $18.91 | $19.15 | $18.76 | $19.05 | $17.29 | 5,073,460 |
| 2019-02-08 | $18.68 | $18.68 | $18.68 | $18.68 | $16.95 | 0 |
| 2019-02-07 | $18.68 | $18.68 | $18.68 | $18.68 | $16.95 | 0 |
| 2019-02-06 | $18.68 | $18.68 | $18.68 | $18.68 | $16.95 | 0 |
| 2019-02-05 | $18.68 | $18.68 | $18.68 | $18.68 | $16.95 | 0 |
| 2019-02-04 | $18.68 | $18.68 | $18.68 | $18.68 | $16.95 | 0 |
| 2019-02-01 | $18.15 | $18.85 | $18.10 | $18.68 | $16.95 | 4,527,820 |
| 2019-01-31 | $18.08 | $18.46 | $18.01 | $18.07 | $16.40 | 3,357,820 |
| 2019-01-30 | $17.99 | $18.57 | $17.87 | $18.14 | $16.46 | 4,632,870 |
| 2019-01-29 | $18.15 | $18.16 | $17.55 | $17.87 | $16.22 | 3,732,070 |
| 2019-01-28 | $18.18 | $18.49 | $18.10 | $18.16 | $16.48 | 3,466,250 |
| 2019-01-25 | $18.33 | $18.50 | $17.99 | $18.10 | $16.42 | 4,685,920 |
| 2019-01-24 | $18.21 | $18.36 | $17.82 | $18.33 | $16.63 | 4,087,520 |
| 2019-01-23 | $18.10 | $18.31 | $17.94 | $18.30 | $16.61 | 4,027,600 |
| 2019-01-22 | $18.36 | $18.62 | $17.95 | $18.18 | $16.50 | 5,731,990 |
| 2019-01-21 | $17.82 | $18.47 | $17.74 | $18.43 | $16.72 | 8,869,390 |
| 2019-01-18 | $17.85 | $18.02 | $17.50 | $17.80 | $16.15 | 5,805,840 |
| 2019-01-17 | $18.10 | $18.22 | $17.62 | $17.75 | $16.11 | 5,602,960 |
| 2019-01-16 | $17.84 | $18.35 | $17.70 | $18.11 | $16.43 | 10,281,720 |
| 2019-01-15 | $16.60 | $18.00 | $16.15 | $17.77 | $16.13 | 11,982,670 |
| 2019-01-14 | $16.80 | $16.80 | $16.12 | $16.45 | $14.93 | 3,457,750 |
| 2019-01-11 | $16.72 | $17.27 | $16.57 | $16.75 | $15.20 | 3,832,510 |
| 2019-01-10 | $17.15 | $17.16 | $16.68 | $16.70 | $15.15 | 3,314,080 |
| 2019-01-09 | $17.06 | $17.47 | $16.80 | $16.99 | $15.42 | 4,632,850 |
| 2019-01-08 | $16.75 | $17.15 | $16.64 | $16.76 | $15.21 | 3,986,420 |
| 2019-01-07 | $16.06 | $16.76 | $15.90 | $16.75 | $15.20 | 4,492,640 |
| 2019-01-04 | $15.38 | $15.90 | $15.19 | $15.87 | $14.40 | 2,365,760 |
| 2019-01-03 | $16.09 | $16.10 | $15.34 | $15.43 | $14.00 | 3,147,600 |
| 2019-01-02 | $16.02 | $16.19 | $15.80 | $16.10 | $14.61 | 1,808,180 |
| 2019-01-01 | $16.10 | $16.10 | $16.10 | $16.10 | $14.61 | 0 |
| 2018-12-31 | $16.10 | $16.10 | $16.10 | $16.10 | $14.61 | 0 |
| 2018-12-28 | $16.66 | $16.66 | $15.96 | $16.10 | $14.61 | 2,248,030 |
| 2018-12-27 | $16.72 | $16.89 | $16.42 | $16.48 | $14.95 | 2,453,060 |
| 2018-12-26 | $16.61 | $16.61 | $16.61 | $16.61 | $15.07 | 0 |
| 2018-12-25 | $16.61 | $16.61 | $16.61 | $16.61 | $15.07 | 0 |
| 2018-12-24 | $16.11 | $16.68 | $16.02 | $16.61 | $15.07 | 1,933,770 |
| 2018-12-21 | $16.52 | $16.52 | $15.85 | $16.21 | $14.71 | 2,076,310 |
| 2018-12-20 | $16.27 | $16.63 | $16.27 | $16.50 | $14.97 | 1,316,450 |
| 2018-12-19 | $16.79 | $16.82 | $16.39 | $16.39 | $14.87 | 1,406,190 |
| 2018-12-18 | $16.40 | $16.90 | $16.40 | $16.72 | $15.17 | 2,109,720 |
| 2018-12-17 | $17.00 | $17.00 | $16.36 | $16.57 | $15.04 | 2,459,820 |
| 2018-12-14 | $17.11 | $17.16 | $16.84 | $16.93 | $15.36 | 2,037,860 |
| 2018-12-13 | $17.12 | $17.23 | $16.80 | $17.11 | $15.53 | 3,668,470 |
| 2018-12-12 | $16.88 | $17.27 | $16.78 | $17.10 | $15.52 | 3,234,110 |
| 2018-12-11 | $16.83 | $16.97 | $16.65 | $16.75 | $15.20 | 2,848,130 |
| 2018-12-10 | $16.45 | $17.16 | $16.31 | $16.92 | $15.35 | 4,113,700 |
| 2018-12-07 | $16.72 | $16.78 | $16.45 | $16.50 | $14.97 | 1,961,050 |
| 2018-12-06 | $16.70 | $17.07 | $16.45 | $16.59 | $15.05 | 3,680,270 |
| 2018-12-05 | $16.61 | $17.16 | $16.39 | $16.93 | $15.36 | 5,339,380 |
| 2018-12-04 | $15.85 | $16.90 | $15.85 | $16.80 | $15.24 | 5,274,020 |
| 2018-12-03 | $15.99 | $16.24 | $15.70 | $15.89 | $14.42 | 4,255,100 |
| 2018-11-30 | $15.20 | $15.50 | $15.13 | $15.48 | $14.05 | 2,439,790 |
| 2018-11-29 | $15.81 | $15.99 | $15.26 | $15.38 | $13.96 | 1,839,660 |
| 2018-11-28 | $15.28 | $15.99 | $15.12 | $15.77 | $14.31 | 3,385,470 |
| 2018-11-27 | $15.46 | $15.51 | $15.06 | $15.23 | $13.82 | 1,753,540 |
| 2018-11-26 | $15.52 | $15.66 | $15.16 | $15.36 | $13.94 | 2,341,760 |
| 2018-11-23 | $16.48 | $16.50 | $15.20 | $15.36 | $13.94 | 3,260,380 |
| 2018-11-22 | $16.60 | $16.63 | $16.39 | $16.46 | $14.94 | 1,997,220 |
| 2018-11-21 | $16.23 | $16.54 | $16.09 | $16.48 | $14.95 | 2,939,940 |
| 2018-11-20 | $16.98 | $17.06 | $16.31 | $16.45 | $14.93 | 2,628,080 |
| 2018-11-19 | $17.12 | $17.23 | $16.82 | $17.03 | $15.45 | 2,089,050 |
| 2018-11-16 | $17.35 | $17.40 | $16.85 | $17.10 | $15.52 | 3,191,390 |
| 2018-11-15 | $17.00 | $17.27 | $16.89 | $17.19 | $15.60 | 3,178,830 |
| 2018-11-14 | $17.00 | $17.06 | $16.70 | $16.98 | $15.41 | 2,204,480 |
| 2018-11-13 | $16.75 | $17.09 | $16.53 | $16.90 | $15.34 | 3,733,170 |
| 2018-11-12 | $16.46 | $16.93 | $16.21 | $16.81 | $15.25 | 4,203,970 |
| 2018-11-09 | $16.40 | $16.55 | $16.14 | $16.27 | $14.76 | 2,669,920 |
| 2018-11-08 | $16.97 | $16.97 | $16.46 | $16.48 | $14.95 | 2,213,860 |
| 2018-11-07 | $16.48 | $17.30 | $16.40 | $16.83 | $15.27 | 5,343,970 |
| 2018-11-06 | $16.38 | $16.52 | $16.10 | $16.48 | $14.95 | 2,462,710 |
| 2018-11-05 | $16.39 | $16.66 | $16.20 | $16.51 | $14.98 | 4,382,090 |
| 2018-11-02 | $16.14 | $16.68 | $16.09 | $16.43 | $14.91 | 6,628,570 |
| 2018-11-01 | $15.51 | $16.33 | $15.51 | $15.67 | $14.22 | 5,203,350 |
| 2018-10-31 | $15.40 | $15.54 | $15.20 | $15.39 | $13.97 | 3,684,870 |
| 2018-10-30 | $15.10 | $15.35 | $14.72 | $15.26 | $13.85 | 2,989,600 |
| 2018-10-29 | $15.21 | $15.36 | $14.90 | $15.06 | $13.67 | 1,924,710 |
| 2018-10-26 | $15.30 | $15.35 | $15.02 | $15.09 | $13.69 | 2,400,200 |
| 2018-10-25 | $14.50 | $15.43 | $14.28 | $15.28 | $13.87 | 3,245,280 |
| 2018-10-24 | $15.19 | $15.36 | $14.90 | $15.20 | $13.79 | 2,695,870 |
| 2018-10-23 | $15.47 | $15.61 | $15.02 | $15.19 | $13.78 | 2,943,340 |
| 2018-10-22 | $14.84 | $15.65 | $14.83 | $15.42 | $13.99 | 5,182,560 |
| 2018-10-19 | $14.03 | $14.89 | $14.03 | $14.77 | $13.40 | 3,938,480 |
| 2018-10-18 | $14.66 | $14.66 | $14.30 | $14.34 | $13.01 | 2,820,100 |
| 2018-10-17 | $14.95 | $15.09 | $14.22 | $14.66 | $13.30 | 3,754,280 |
| 2018-10-16 | $14.90 | $15.08 | $14.52 | $14.66 | $13.30 | 3,879,270 |
| 2018-10-15 | $14.89 | $15.19 | $14.52 | $14.72 | $13.36 | 4,604,620 |
| 2018-10-12 | $14.61 | $14.85 | $14.01 | $14.72 | $13.36 | 5,579,790 |
| 2018-10-11 | $15.40 | $15.65 | $14.50 | $14.66 | $13.30 | 5,628,600 |
| 2018-10-10 | $15.86 | $16.07 | $15.80 | $15.96 | $14.48 | 2,023,860 |
| 2018-10-09 | $15.82 | $16.14 | $15.75 | $15.86 | $14.39 | 2,591,540 |
| 2018-10-08 | $15.90 | $16.25 | $15.78 | $15.79 | $14.33 | 4,053,050 |
| 2018-10-05 | $16.23 | $16.23 | $16.23 | $16.23 | $14.73 | 0 |
| 2018-10-04 | $16.23 | $16.23 | $16.23 | $16.23 | $14.73 | 0 |
| 2018-10-03 | $16.23 | $16.23 | $16.23 | $16.23 | $14.73 | 0 |
| 2018-10-02 | $16.23 | $16.23 | $16.23 | $16.23 | $14.73 | 0 |
| 2018-10-01 | $16.23 | $16.23 | $16.23 | $16.23 | $14.73 | 0 |
| 2018-09-28 | $16.31 | $16.50 | $15.92 | $16.23 | $14.73 | 4,682,040 |
| 2018-09-27 | $17.10 | $17.25 | $16.20 | $16.20 | $14.70 | 7,805,990 |
| 2018-09-26 | $16.90 | $17.23 | $16.84 | $16.99 | $15.42 | 5,988,850 |
| 2018-09-25 | $17.90 | $17.90 | $16.69 | $17.01 | $15.44 | 9,158,200 |
| 2018-09-24 | $18.03 | $18.03 | $18.03 | $18.03 | $16.36 | 0 |
| 2018-09-21 | $17.31 | $18.03 | $16.92 | $18.03 | $16.36 | 3,176,270 |
| 2018-09-20 | $17.13 | $17.38 | $17.00 | $17.32 | $15.72 | 1,784,320 |
| 2018-09-19 | $17.08 | $17.41 | $16.88 | $17.13 | $15.54 | 2,319,180 |
| 2018-09-18 | $16.89 | $17.35 | $16.64 | $17.12 | $15.54 | 1,815,080 |
| 2018-09-17 | $17.26 | $17.40 | $16.51 | $16.85 | $15.29 | 1,651,020 |
| 2018-09-14 | $17.57 | $17.65 | $17.02 | $17.38 | $15.77 | 1,248,940 |
| 2018-09-13 | $17.39 | $17.53 | $17.20 | $17.47 | $15.85 | 1,539,760 |
| 2018-09-12 | $17.11 | $17.37 | $16.81 | $17.20 | $15.61 | 1,598,100 |
| 2018-09-11 | $17.97 | $17.97 | $16.75 | $17.10 | $15.52 | 3,897,780 |
| 2018-09-10 | $18.13 | $18.13 | $17.72 | $17.90 | $16.24 | 903,020 |
| 2018-09-07 | $18.00 | $18.24 | $17.50 | $18.08 | $16.41 | 1,645,720 |
| 2018-09-06 | $18.27 | $18.52 | $17.85 | $17.95 | $16.29 | 2,020,520 |
| 2018-09-05 | $18.54 | $18.62 | $18.18 | $18.29 | $16.60 | 1,453,300 |
| 2018-09-04 | $18.43 | $18.75 | $18.23 | $18.54 | $16.82 | 2,069,510 |
| 2018-09-03 | $19.03 | $19.03 | $18.08 | $18.43 | $16.72 | 2,811,520 |
| 2018-08-31 | $19.31 | $19.34 | $18.91 | $19.00 | $17.24 | 1,541,960 |
| 2018-08-30 | $19.78 | $19.78 | $19.15 | $19.25 | $17.47 | 1,523,820 |
| 2018-08-29 | $19.85 | $19.92 | $19.47 | $19.67 | $17.85 | 1,654,140 |
| 2018-08-28 | $19.57 | $19.96 | $19.57 | $19.77 | $17.94 | 1,964,120 |
| 2018-08-27 | $19.15 | $19.76 | $19.15 | $19.61 | $17.79 | 2,349,490 |
| 2018-08-24 | $19.49 | $19.49 | $19.15 | $19.15 | $17.38 | 1,157,270 |
| 2018-08-23 | $19.00 | $19.56 | $19.00 | $19.30 | $17.51 | 1,604,930 |
| 2018-08-22 | $19.77 | $19.78 | $19.06 | $19.12 | $17.35 | 2,212,640 |
| 2018-08-21 | $19.38 | $19.84 | $19.28 | $19.77 | $17.94 | 2,223,240 |
| 2018-08-20 | $19.19 | $19.40 | $18.84 | $19.40 | $17.60 | 1,534,460 |
| 2018-08-17 | $19.33 | $19.33 | $19.00 | $19.10 | $17.33 | 2,001,740 |
| 2018-08-16 | $18.99 | $19.39 | $18.73 | $18.99 | $17.23 | 1,411,020 |
| 2018-08-15 | $19.62 | $19.73 | $19.11 | $19.16 | $17.39 | 1,852,600 |
| 2018-08-14 | $19.65 | $19.68 | $19.31 | $19.62 | $17.80 | 2,076,270 |
| 2018-08-13 | $19.29 | $19.69 | $19.01 | $19.65 | $17.83 | 3,970,340 |
| 2018-08-10 | $19.15 | $19.43 | $19.15 | $19.33 | $17.54 | 2,583,040 |
| 2018-08-09 | $18.57 | $19.39 | $18.57 | $19.25 | $17.47 | 3,147,610 |
| 2018-08-08 | $19.40 | $19.40 | $18.57 | $18.60 | $16.88 | 2,724,810 |
| 2018-08-07 | $19.00 | $19.45 | $18.57 | $19.29 | $17.50 | 2,928,070 |
| 2018-08-06 | $18.85 | $19.31 | $18.72 | $18.91 | $17.16 | 1,991,050 |
| 2018-08-03 | $19.68 | $19.73 | $18.92 | $19.01 | $17.25 | 2,849,140 |
| 2018-08-02 | $19.68 | $19.88 | $19.42 | $19.68 | $17.86 | 2,871,980 |
| 2018-08-01 | $20.39 | $20.53 | $19.51 | $19.67 | $17.85 | 2,944,800 |
| 2018-07-31 | $20.70 | $20.71 | $19.88 | $20.29 | $18.41 | 3,156,490 |
| 2018-07-30 | $20.59 | $21.10 | $20.48 | $20.65 | $18.74 | 2,087,120 |
| 2018-07-27 | $20.87 | $21.08 | $20.43 | $20.50 | $18.60 | 2,080,740 |
| 2018-07-26 | $20.94 | $21.20 | $20.81 | $20.98 | $19.04 | 2,639,220 |
| 2018-07-25 | $21.16 | $21.46 | $20.82 | $21.00 | $19.06 | 2,759,210 |
| 2018-07-24 | $21.23 | $21.34 | $20.65 | $21.20 | $19.24 | 3,449,490 |
| 2018-07-23 | $20.89 | $21.44 | $20.75 | $21.20 | $19.24 | 4,630,290 |
| 2018-07-20 | $20.57 | $20.69 | $20.21 | $20.66 | $18.75 | 2,280,940 |
| 2018-07-19 | $20.60 | $20.77 | $20.35 | $20.47 | $18.58 | 2,470,810 |
| 2018-07-18 | $20.73 | $21.25 | $20.40 | $20.79 | $18.87 | 4,378,020 |
| 2018-07-17 | $20.41 | $20.75 | $20.41 | $20.63 | $18.72 | 2,472,270 |
| 2018-07-16 | $20.58 | $20.74 | $20.40 | $20.50 | $18.60 | 2,986,470 |
| 2018-07-13 | $20.50 | $20.77 | $20.29 | $20.46 | $18.57 | 3,440,490 |
| 2018-07-12 | $20.50 | $21.22 | $20.46 | $20.50 | $18.60 | 6,701,950 |
| 2018-07-11 | $19.00 | $19.47 | $18.82 | $19.47 | $17.67 | 2,115,640 |
| 2018-07-10 | $19.20 | $19.47 | $18.85 | $19.47 | $17.67 | 2,628,950 |
| 2018-07-09 | $18.41 | $19.09 | $18.41 | $19.02 | $17.26 | 2,346,380 |
| 2018-07-06 | $18.23 | $18.80 | $18.11 | $18.30 | $16.61 | 1,838,270 |
| 2018-07-05 | $19.00 | $19.01 | $18.05 | $18.13 | $16.45 | 1,575,700 |
| 2018-07-04 | $19.15 | $19.20 | $18.70 | $19.00 | $17.24 | 1,950,370 |
| 2018-07-03 | $18.68 | $19.24 | $18.30 | $19.16 | $17.39 | 2,551,530 |
| 2018-07-02 | $19.19 | $19.28 | $18.52 | $18.81 | $17.07 | 2,303,540 |
| 2018-06-29 | $18.89 | $19.40 | $18.03 | $19.24 | $17.46 | 3,615,550 |
| 2018-06-28 | $18.65 | $19.06 | $18.55 | $18.90 | $17.15 | 2,390,780 |
| 2018-06-27 | $18.82 | $18.97 | $18.55 | $18.59 | $16.87 | 1,524,120 |
| 2018-06-26 | $18.21 | $19.03 | $18.01 | $18.87 | $17.12 | 2,280,700 |
| 2018-06-25 | $18.46 | $18.81 | $18.32 | $18.45 | $16.74 | 1,417,140 |
| 2018-06-22 | $17.88 | $18.58 | $17.80 | $18.44 | $16.73 | 1,732,140 |
| 2018-06-21 | $18.54 | $18.76 | $18.04 | $18.10 | $16.42 | 2,406,600 |
| 2018-06-20 | $18.38 | $18.87 | $17.85 | $18.54 | $16.82 | 2,335,070 |
| 2018-06-19 | $19.14 | $19.70 | $17.87 | $18.48 | $16.77 | 3,199,190 |
| 2018-06-18 | $19.39 | $19.39 | $19.39 | $19.39 | $17.60 | 0 |
| 2018-06-15 | $20.08 | $20.21 | $19.35 | $19.39 | $17.60 | 2,409,940 |
| 2018-06-14 | $20.58 | $20.73 | $19.88 | $19.95 | $18.10 | 2,612,000 |
| 2018-06-13 | $20.92 | $21.04 | $20.50 | $20.52 | $18.62 | 1,978,120 |
| 2018-06-12 | $20.65 | $21.04 | $20.50 | $20.92 | $18.98 | 1,314,960 |
| 2018-06-11 | $20.70 | $21.10 | $20.45 | $20.65 | $18.74 | 1,530,430 |
| 2018-06-08 | $20.52 | $20.99 | $20.49 | $20.70 | $18.78 | 1,705,070 |
| 2018-06-07 | $20.73 | $21.18 | $20.65 | $20.75 | $18.83 | 1,717,640 |
| 2018-06-06 | $21.17 | $21.17 | $20.65 | $20.77 | $18.85 | 2,336,130 |
| 2018-06-05 | $20.93 | $21.21 | $20.72 | $21.21 | $19.25 | 2,285,000 |
| 2018-06-04 | $21.26 | $21.50 | $20.60 | $20.76 | $18.84 | 3,189,370 |
| 2018-06-01 | $21.61 | $21.80 | $21.13 | $21.38 | $19.40 | 3,868,720 |
| 2018-05-31 | $19.73 | $21.35 | $19.70 | $21.35 | $19.37 | 5,995,140 |
| 2018-05-30 | $20.79 | $20.89 | $19.01 | $19.41 | $17.61 | 4,904,650 |
| 2018-05-29 | $21.20 | $21.38 | $21.00 | $21.03 | $19.08 | 1,747,660 |
| 2018-05-28 | $21.23 | $21.53 | $21.00 | $21.22 | $19.26 | 3,027,930 |
| 2018-05-25 | $21.92 | $21.98 | $21.21 | $21.23 | $19.26 | 4,619,380 |
| 2018-05-24 | $21.42 | $23.08 | $21.42 | $21.95 | $19.92 | 6,669,780 |
| 2018-05-23 | $21.81 | $21.88 | $21.30 | $21.35 | $19.37 | 3,306,620 |
| 2018-05-22 | $22.13 | $22.26 | $21.67 | $21.91 | $19.88 | 2,625,420 |
| 2018-05-21 | $22.38 | $22.75 | $22.05 | $22.11 | $20.06 | 3,905,100 |
| 2018-05-18 | $21.32 | $22.20 | $21.31 | $22.09 | $20.05 | 3,033,650 |
| 2018-05-17 | $21.75 | $21.85 | $21.00 | $21.42 | $19.44 | 4,702,290 |
| 2018-05-16 | $22.30 | $22.30 | $21.39 | $21.74 | $19.73 | 3,264,040 |
| 2018-05-15 | $21.82 | $22.36 | $21.78 | $22.30 | $20.24 | 2,831,090 |
| 2018-05-14 | $21.74 | $22.28 | $21.69 | $21.83 | $19.81 | 2,449,010 |
| 2018-05-11 | $22.86 | $22.90 | $21.89 | $22.03 | $19.99 | 4,304,570 |
| 2018-05-10 | $22.79 | $22.93 | $22.42 | $22.84 | $20.73 | 3,099,820 |
| 2018-05-09 | $22.95 | $22.98 | $22.38 | $22.66 | $20.56 | 4,066,970 |
| 2018-05-08 | $23.38 | $23.38 | $22.65 | $22.94 | $20.82 | 4,084,280 |
| 2018-05-07 | $22.52 | $23.30 | $22.40 | $23.19 | $21.04 | 4,575,140 |
| 2018-05-04 | $22.34 | $22.96 | $22.15 | $22.39 | $20.32 | 3,312,380 |
| 2018-05-03 | $22.05 | $22.66 | $21.80 | $22.43 | $20.35 | 3,854,850 |
| 2018-05-02 | $22.96 | $23.25 | $21.35 | $22.09 | $20.05 | 6,774,350 |
| 2018-05-01 | $41.45 | $41.45 | $41.45 | $41.45 | $20.80 | 0 |
| 2018-04-30 | $41.45 | $41.45 | $41.45 | $41.45 | $20.80 | 0 |
| 2018-04-27 | $41.91 | $42.70 | $41.18 | $41.45 | $20.80 | 1,583,790 |
| 2018-04-26 | $43.32 | $43.48 | $41.88 | $41.97 | $21.06 | 1,627,870 |
| 2018-04-25 | $43.48 | $43.92 | $42.64 | $43.16 | $21.66 | 2,538,460 |
| 2018-04-24 | $43.13 | $44.50 | $40.74 | $43.97 | $22.06 | 4,800,100 |
| 2018-04-23 | $42.30 | $43.50 | $42.00 | $43.50 | $21.83 | 3,167,360 |
| 2018-04-20 | $44.07 | $44.27 | $41.96 | $42.08 | $21.11 | 3,740,280 |
| 2018-04-19 | $44.11 | $45.18 | $43.83 | $44.34 | $22.25 | 3,249,790 |
| 2018-04-18 | $41.91 | $44.59 | $41.00 | $44.45 | $22.30 | 4,548,700 |
| 2018-04-17 | $43.80 | $43.95 | $41.25 | $41.63 | $20.89 | 3,520,300 |
| 2018-04-16 | $42.70 | $43.99 | $42.21 | $43.58 | $21.87 | 2,375,790 |
| 2018-04-13 | $44.02 | $44.58 | $42.60 | $42.91 | $21.53 | 2,512,110 |
| 2018-04-12 | $43.37 | $44.30 | $43.20 | $43.40 | $21.78 | 2,584,810 |
| 2018-04-11 | $43.20 | $44.15 | $42.85 | $43.37 | $21.76 | 2,731,870 |
| 2018-04-10 | $43.60 | $43.60 | $41.71 | $42.77 | $21.46 | 2,621,650 |
| 2018-04-09 | $42.50 | $44.95 | $42.00 | $43.62 | $21.89 | 4,095,070 |
| 2018-04-06 | $42.49 | $42.49 | $42.49 | $42.49 | $21.32 | 0 |
| 2018-04-05 | $42.49 | $42.49 | $42.49 | $42.49 | $21.32 | 0 |
| 2018-04-04 | $44.00 | $44.20 | $42.36 | $42.49 | $21.32 | 4,175,990 |
| 2018-04-03 | $42.50 | $43.65 | $41.69 | $43.36 | $21.76 | 4,926,700 |
| 2018-04-02 | $41.55 | $44.25 | $41.54 | $43.35 | $21.75 | 7,765,980 |
| 2018-03-30 | $40.10 | $41.30 | $39.69 | $40.97 | $20.56 | 5,248,600 |
| 2018-03-29 | $40.44 | $41.92 | $39.00 | $39.81 | $19.97 | 7,273,480 |
| 2018-03-28 | $39.49 | $40.96 | $39.31 | $40.20 | $20.17 | 5,049,080 |
| 2018-03-27 | $39.72 | $40.18 | $38.88 | $39.90 | $20.02 | 5,975,620 |
| 2018-03-26 | $36.15 | $38.84 | $36.15 | $38.84 | $19.49 | 5,045,180 |
| 2018-03-23 | $36.85 | $37.15 | $34.60 | $35.31 | $17.72 | 2,796,140 |
| 2018-03-22 | $36.80 | $38.03 | $36.77 | $37.75 | $18.94 | 1,483,300 |
| 2018-03-21 | $38.38 | $38.45 | $36.81 | $36.81 | $18.47 | 2,486,570 |
| 2018-03-20 | $38.15 | $38.49 | $37.89 | $38.28 | $19.21 | 1,723,680 |
| 2018-03-19 | $37.86 | $38.79 | $37.52 | $38.65 | $19.39 | 2,969,370 |
| 2018-03-16 | $37.30 | $37.95 | $36.93 | $37.86 | $19.00 | 1,873,780 |
| 2018-03-15 | $36.50 | $37.45 | $36.42 | $37.20 | $18.67 | 1,849,940 |
| 2018-03-14 | $37.36 | $37.80 | $36.82 | $36.89 | $18.51 | 1,867,800 |
| 2018-03-13 | $38.62 | $38.76 | $37.54 | $37.56 | $18.85 | 2,719,530 |
| 2018-03-12 | $38.76 | $39.22 | $38.31 | $38.57 | $19.35 | 3,477,870 |
| 2018-03-09 | $37.60 | $38.66 | $37.21 | $38.60 | $19.37 | 4,081,340 |
| 2018-03-08 | $37.62 | $37.85 | $37.18 | $37.68 | $18.91 | 2,271,940 |
| 2018-03-07 | $36.27 | $38.32 | $35.91 | $37.90 | $19.02 | 3,524,860 |
| 2018-03-06 | $37.16 | $37.38 | $35.82 | $36.27 | $18.20 | 2,548,830 |
| 2018-03-05 | $37.36 | $37.36 | $36.63 | $37.12 | $18.63 | 2,141,510 |
| 2018-03-02 | $36.30 | $37.38 | $36.12 | $37.15 | $18.64 | 3,151,700 |
| 2018-03-01 | $35.27 | $36.80 | $35.21 | $36.54 | $18.33 | 2,703,490 |
| 2018-02-28 | $35.50 | $35.92 | $35.27 | $35.81 | $17.97 | 2,893,650 |
| 2018-02-27 | $35.58 | $36.28 | $35.21 | $36.00 | $18.06 | 3,852,620 |
| 2018-02-26 | $34.25 | $35.59 | $33.90 | $35.33 | $17.73 | 2,884,720 |
| 2018-02-23 | $34.48 | $34.80 | $33.55 | $34.03 | $17.07 | 2,275,280 |
| 2018-02-22 | $33.79 | $34.40 | $33.30 | $34.40 | $17.26 | 2,003,740 |
| 2018-02-21 | $33.20 | $33.20 | $33.20 | $33.20 | $16.66 | 0 |
| 2018-02-20 | $33.20 | $33.20 | $33.20 | $33.20 | $16.66 | 0 |
| 2018-02-19 | $33.20 | $33.20 | $33.20 | $33.20 | $16.66 | 0 |
| 2018-02-16 | $33.20 | $33.20 | $33.20 | $33.20 | $16.66 | 0 |
| 2018-02-15 | $33.20 | $33.20 | $33.20 | $33.20 | $16.66 | 0 |
| 2018-02-14 | $33.06 | $33.47 | $32.80 | $33.20 | $16.66 | 1,562,010 |
| 2018-02-13 | $33.66 | $33.91 | $33.06 | $33.37 | $16.74 | 2,637,150 |
| 2018-02-12 | $32.52 | $33.58 | $32.36 | $33.45 | $16.78 | 2,874,270 |
| 2018-02-09 | $32.85 | $33.55 | $31.71 | $32.12 | $16.12 | 2,838,610 |
| 2018-02-08 | $32.79 | $33.75 | $32.00 | $33.65 | $16.88 | 2,924,200 |
| 2018-02-07 | $33.40 | $33.58 | $31.55 | $32.76 | $16.44 | 4,219,420 |
| 2018-02-06 | $34.51 | $35.11 | $32.68 | $32.75 | $16.43 | 2,821,630 |
| 2018-02-05 | $34.81 | $35.49 | $34.49 | $35.00 | $17.56 | 2,727,830 |
| 2018-02-02 | $35.70 | $36.48 | $35.02 | $35.22 | $17.67 | 3,418,230 |
| 2018-02-01 | $36.39 | $37.60 | $36.00 | $36.05 | $18.09 | 3,380,340 |
| 2018-01-31 | $38.03 | $38.68 | $36.15 | $36.40 | $18.26 | 3,937,990 |
| 2018-01-30 | $38.08 | $38.80 | $37.88 | $38.22 | $19.18 | 1,769,100 |
| 2018-01-29 | $37.50 | $38.70 | $37.50 | $38.10 | $19.12 | 2,796,780 |
| 2018-01-26 | $38.70 | $39.27 | $37.80 | $37.96 | $19.05 | 2,459,780 |
| 2018-01-25 | $40.27 | $40.30 | $37.38 | $38.80 | $19.47 | 3,182,810 |
| 2018-01-24 | $39.00 | $40.70 | $38.78 | $40.02 | $20.08 | 2,848,240 |
| 2018-01-23 | $38.83 | $39.75 | $38.53 | $39.32 | $19.73 | 2,234,880 |
| 2018-01-22 | $39.80 | $39.80 | $37.24 | $38.95 | $19.54 | 3,645,400 |
| 2018-01-19 | $39.35 | $40.44 | $39.20 | $39.89 | $20.02 | 1,969,040 |
| 2018-01-18 | $39.50 | $40.30 | $39.06 | $39.50 | $19.82 | 2,151,410 |
| 2018-01-17 | $42.02 | $42.02 | $38.01 | $39.52 | $19.83 | 4,862,570 |
| 2018-01-16 | $39.68 | $42.78 | $39.68 | $42.00 | $21.07 | 5,091,850 |
| 2018-01-15 | $40.40 | $41.16 | $39.68 | $39.68 | $19.91 | 2,672,310 |
| 2018-01-12 | $40.80 | $40.96 | $39.72 | $40.14 | $20.14 | 2,150,440 |
| 2018-01-11 | $40.88 | $41.45 | $40.45 | $40.46 | $20.30 | 2,156,620 |
| 2018-01-10 | $40.82 | $41.78 | $40.70 | $41.00 | $20.57 | 1,591,790 |
| 2018-01-09 | $41.42 | $41.64 | $40.53 | $41.15 | $20.65 | 2,375,010 |
| 2018-01-08 | $40.72 | $42.09 | $40.10 | $41.70 | $20.92 | 3,084,470 |
| 2018-01-05 | $41.01 | $41.40 | $40.55 | $40.86 | $20.50 | 2,906,600 |
| 2018-01-04 | $39.81 | $41.48 | $39.71 | $41.47 | $20.81 | 5,409,080 |
| 2018-01-03 | $39.66 | $40.80 | $39.32 | $40.34 | $20.24 | 5,828,500 |
| 2018-01-02 | $39.33 | $39.77 | $38.85 | $39.55 | $19.84 | 4,323,380 |
| 2018-01-01 | $39.60 | $39.60 | $39.60 | $39.60 | $19.87 | 0 |
| 2017-12-29 | $37.92 | $39.90 | $37.92 | $39.60 | $19.87 | 4,917,850 |
| 2017-12-28 | $38.65 | $39.80 | $37.90 | $37.95 | $19.04 | 5,163,250 |
| 2017-12-27 | $38.66 | $40.40 | $38.18 | $39.02 | $19.58 | 7,424,610 |
| 2017-12-26 | $39.33 | $39.40 | $37.70 | $38.70 | $19.42 | 10,967,840 |
| 2017-12-25 | $37.79 | $37.79 | $37.01 | $37.79 | $18.96 | 5,464,050 |
| 2017-12-22 | $34.55 | $34.65 | $33.80 | $34.35 | $17.24 | 1,588,440 |
| 2017-12-21 | $34.08 | $34.68 | $33.86 | $34.53 | $17.33 | 1,925,660 |
| 2017-12-20 | $34.40 | $34.94 | $34.12 | $34.12 | $17.12 | 2,176,470 |
| 2017-12-19 | $33.14 | $34.99 | $33.14 | $34.63 | $17.38 | 2,979,850 |
| 2017-12-18 | $33.47 | $33.69 | $33.01 | $33.16 | $16.64 | 1,148,370 |
| 2017-12-15 | $33.51 | $33.51 | $32.87 | $33.45 | $16.78 | 1,576,650 |
| 2017-12-14 | $33.39 | $33.80 | $33.02 | $33.60 | $16.86 | 2,029,560 |
| 2017-12-13 | $33.57 | $33.57 | $33.10 | $33.16 | $16.64 | 1,332,760 |
| 2017-12-12 | $33.00 | $33.69 | $32.82 | $33.28 | $16.70 | 1,888,950 |
| 2017-12-11 | $32.11 | $33.50 | $31.35 | $33.03 | $16.57 | 2,476,900 |
| 2017-12-08 | $31.07 | $31.95 | $30.80 | $31.67 | $15.89 | 1,256,540 |
| 2017-12-07 | $30.95 | $31.17 | $30.75 | $30.81 | $15.46 | 805,100 |
| 2017-12-06 | $30.41 | $30.97 | $30.41 | $30.90 | $15.50 | 914,800 |
| 2017-12-05 | $31.96 | $31.96 | $30.31 | $30.59 | $15.35 | 1,470,340 |
| 2017-12-04 | $31.95 | $32.26 | $31.50 | $31.52 | $15.82 | 1,052,870 |
| 2017-12-01 | $31.53 | $32.44 | $31.50 | $32.10 | $16.11 | 1,186,800 |
| 2017-11-30 | $31.79 | $31.79 | $31.54 | $31.56 | $15.84 | 1,230,900 |
| 2017-11-29 | $32.25 | $32.26 | $31.67 | $31.88 | $16.00 | 869,020 |
| 2017-11-28 | $31.25 | $32.10 | $31.25 | $32.01 | $16.06 | 1,299,150 |
| 2017-11-27 | $31.01 | $31.72 | $30.61 | $31.33 | $15.72 | 1,355,140 |
| 2017-11-24 | $31.24 | $31.40 | $30.61 | $31.00 | $15.55 | 1,382,170 |
| 2017-11-23 | $32.35 | $32.35 | $31.45 | $31.47 | $15.79 | 1,790,900 |
| 2017-11-22 | $32.55 | $33.09 | $31.98 | $32.40 | $16.26 | 1,848,300 |
| 2017-11-21 | $32.97 | $33.47 | $32.25 | $32.84 | $16.48 | 2,532,620 |
| 2017-11-20 | $32.90 | $33.40 | $31.80 | $33.17 | $16.64 | 2,132,000 |
| 2017-11-17 | $33.90 | $34.15 | $32.30 | $32.55 | $16.33 | 3,131,740 |
| 2017-11-16 | $34.36 | $34.36 | $33.32 | $33.81 | $16.96 | 3,146,680 |
| 2017-11-15 | $34.78 | $35.25 | $33.88 | $34.38 | $17.25 | 2,847,420 |
| 2017-11-14 | $34.69 | $35.80 | $34.39 | $34.94 | $17.53 | 3,895,610 |
| 2017-11-13 | $35.00 | $35.50 | $34.58 | $34.70 | $17.41 | 3,450,130 |
| 2017-11-10 | $34.15 | $35.36 | $33.83 | $35.10 | $17.61 | 4,422,370 |
| 2017-11-09 | $33.90 | $34.26 | $33.54 | $34.02 | $17.07 | 2,200,940 |
| 2017-11-08 | $33.20 | $34.30 | $32.88 | $33.91 | $17.01 | 3,243,980 |
| 2017-11-07 | $33.00 | $33.55 | $32.82 | $33.16 | $16.64 | 1,427,380 |
| 2017-11-06 | $33.00 | $33.43 | $32.60 | $33.10 | $16.61 | 2,558,150 |
| 2017-11-03 | $31.90 | $32.67 | $31.61 | $32.60 | $16.36 | 1,651,960 |
| 2017-11-02 | $33.09 | $33.15 | $32.01 | $32.05 | $16.08 | 2,232,180 |
| 2017-11-01 | $32.60 | $33.28 | $32.43 | $32.87 | $16.49 | 2,639,000 |
| 2017-10-31 | $32.30 | $32.90 | $32.17 | $32.79 | $16.45 | 1,893,340 |
| 2017-10-30 | $33.27 | $33.50 | $32.10 | $32.30 | $16.21 | 3,014,830 |
| 2017-10-27 | $34.27 | $34.39 | $33.39 | $33.44 | $16.78 | 2,800,380 |
| 2017-10-26 | $33.95 | $34.73 | $33.70 | $34.39 | $17.26 | 4,795,580 |
| 2017-10-25 | $33.44 | $33.98 | $33.33 | $33.72 | $16.92 | 2,443,540 |
| 2017-10-24 | $34.15 | $34.17 | $32.83 | $33.50 | $16.81 | 2,986,700 |
| 2017-10-23 | $33.49 | $34.25 | $33.25 | $33.89 | $17.00 | 2,589,270 |
| 2017-10-20 | $33.10 | $33.75 | $32.95 | $33.52 | $16.82 | 2,529,990 |
| 2017-10-19 | $33.45 | $33.86 | $32.98 | $33.30 | $16.71 | 4,465,420 |
| 2017-10-18 | $33.52 | $34.80 | $33.52 | $33.95 | $17.03 | 6,277,600 |
| 2017-10-17 | $33.75 | $34.14 | $33.39 | $33.60 | $16.86 | 3,852,910 |
| 2017-10-16 | $33.41 | $34.60 | $33.33 | $33.80 | $16.96 | 7,096,510 |
| 2017-10-13 | $33.01 | $34.50 | $32.66 | $33.60 | $16.86 | 9,149,500 |
| 2017-10-12 | $31.61 | $32.68 | $31.38 | $31.96 | $16.04 | 2,405,610 |
| 2017-10-11 | $32.20 | $32.20 | $31.43 | $31.59 | $15.85 | 2,569,960 |
| 2017-10-10 | $31.48 | $32.25 | $31.32 | $32.25 | $16.18 | 3,142,890 |
| 2017-10-09 | $31.50 | $31.69 | $31.16 | $31.53 | $15.82 | 2,175,410 |
| 2017-10-06 | $31.00 | $31.00 | $31.00 | $31.00 | $15.55 | 0 |
| 2017-10-05 | $31.00 | $31.00 | $31.00 | $31.00 | $15.55 | 0 |
| 2017-10-04 | $31.00 | $31.00 | $31.00 | $31.00 | $15.55 | 0 |
| 2017-10-03 | $31.00 | $31.00 | $31.00 | $31.00 | $15.55 | 0 |
| 2017-10-02 | $31.00 | $31.00 | $31.00 | $31.00 | $15.55 | 0 |
| 2017-09-29 | $30.88 | $31.27 | $30.81 | $31.00 | $15.55 | 1,284,000 |
| 2017-09-28 | $31.25 | $31.25 | $30.71 | $30.73 | $15.42 | 1,507,200 |
| 2017-09-27 | $30.61 | $31.86 | $30.39 | $31.22 | $15.66 | 1,928,350 |
| 2017-09-26 | $30.50 | $31.16 | $30.30 | $30.61 | $15.36 | 1,299,970 |
| 2017-09-25 | $31.00 | $32.19 | $30.80 | $30.82 | $15.46 | 2,027,740 |
| 2017-09-22 | $31.18 | $31.55 | $30.45 | $31.46 | $15.79 | 1,959,700 |
| 2017-09-21 | $31.28 | $31.51 | $31.09 | $31.10 | $15.60 | 1,775,160 |
| 2017-09-20 | $31.66 | $31.80 | $30.77 | $31.30 | $15.71 | 4,064,620 |
| 2017-09-19 | $33.10 | $33.10 | $31.63 | $31.92 | $16.02 | 6,601,010 |
| 2017-09-18 | $31.11 | $33.14 | $30.70 | $33.06 | $16.59 | 5,706,140 |
| 2017-09-15 | $30.68 | $31.27 | $30.15 | $31.06 | $15.58 | 2,678,450 |
| 2017-09-14 | $30.30 | $31.34 | $30.10 | $30.94 | $15.52 | 2,558,720 |
| 2017-09-13 | $30.00 | $30.49 | $29.81 | $30.38 | $15.24 | 2,010,570 |
| 2017-09-12 | $30.16 | $30.32 | $30.00 | $30.00 | $15.05 | 2,448,760 |
| 2017-09-11 | $30.86 | $30.91 | $29.98 | $30.11 | $15.11 | 4,957,510 |
| 2017-09-08 | $32.00 | $32.18 | $31.56 | $31.79 | $15.95 | 1,732,790 |
| 2017-09-07 | $32.50 | $32.88 | $31.96 | $31.96 | $16.04 | 2,121,440 |
| 2017-09-06 | $31.88 | $32.65 | $31.88 | $32.53 | $16.32 | 2,612,520 |
| 2017-09-05 | $32.35 | $32.92 | $31.63 | $32.15 | $16.13 | 3,174,110 |
| 2017-09-04 | $30.85 | $31.99 | $30.64 | $31.90 | $16.01 | 2,517,550 |
| 2017-09-01 | $30.89 | $31.00 | $30.52 | $30.96 | $15.53 | 1,421,460 |
| 2017-08-31 | $30.65 | $30.96 | $30.36 | $30.74 | $15.42 | 1,303,350 |
| 2017-08-30 | $31.09 | $31.12 | $30.41 | $30.60 | $15.35 | 1,854,000 |
| 2017-08-29 | $31.65 | $32.37 | $30.93 | $31.14 | $15.62 | 2,102,420 |
| 2017-08-28 | $31.60 | $31.96 | $31.32 | $31.82 | $15.97 | 2,174,180 |
| 2017-08-25 | $31.45 | $31.79 | $30.83 | $31.40 | $15.76 | 2,317,260 |
| 2017-08-24 | $30.78 | $33.98 | $30.35 | $31.47 | $15.79 | 4,196,650 |
| 2017-08-23 | $30.70 | $31.19 | $30.23 | $31.11 | $15.61 | 2,276,910 |
| 2017-08-22 | $30.36 | $31.40 | $30.26 | $30.56 | $15.33 | 3,466,200 |
| 2017-08-21 | $30.10 | $30.55 | $30.01 | $30.34 | $15.22 | 1,312,510 |
| 2017-08-18 | $30.02 | $31.13 | $29.91 | $30.25 | $15.18 | 2,014,000 |
| 2017-08-17 | $29.89 | $30.60 | $29.71 | $30.26 | $15.18 | 1,886,130 |
| 2017-08-16 | $29.90 | $30.28 | $29.62 | $30.06 | $15.08 | 1,726,890 |
| 2017-08-15 | $30.28 | $30.28 | $29.43 | $29.90 | $15.00 | 1,835,950 |
| 2017-08-14 | $29.92 | $30.33 | $29.61 | $30.28 | $15.19 | 2,205,440 |
| 2017-08-11 | $29.54 | $29.99 | $29.37 | $29.67 | $14.89 | 1,802,410 |
| 2017-08-10 | $29.80 | $30.17 | $29.50 | $29.71 | $14.91 | 2,310,870 |
| 2017-08-09 | $29.95 | $30.46 | $29.60 | $29.95 | $15.03 | 3,431,050 |
| 2017-08-08 | $28.98 | $29.95 | $28.88 | $29.88 | $14.99 | 4,003,770 |
| 2017-08-07 | $28.36 | $28.87 | $28.36 | $28.78 | $14.44 | 1,094,890 |
| 2017-08-04 | $28.75 | $28.82 | $28.31 | $28.33 | $14.21 | 1,212,670 |
| 2017-08-03 | $28.27 | $29.18 | $28.10 | $28.67 | $14.39 | 2,011,670 |
| 2017-08-02 | $28.96 | $28.96 | $28.23 | $28.28 | $14.19 | 2,072,650 |
| 2017-08-01 | $28.40 | $28.92 | $28.30 | $28.92 | $14.51 | 2,138,750 |
| 2017-07-31 | $28.41 | $28.66 | $28.08 | $28.33 | $14.21 | 1,627,900 |
| 2017-07-28 | $28.70 | $29.15 | $28.36 | $28.41 | $14.25 | 2,212,300 |
| 2017-07-27 | $27.49 | $28.86 | $27.25 | $28.55 | $14.33 | 3,423,380 |
| 2017-07-26 | $27.45 | $27.64 | $27.39 | $27.49 | $13.79 | 656,220 |
| 2017-07-25 | $27.48 | $27.74 | $27.30 | $27.51 | $13.80 | 720,130 |
| 2017-07-24 | $27.62 | $27.83 | $27.10 | $27.54 | $13.82 | 1,308,130 |
| 2017-07-21 | $28.10 | $28.11 | $27.60 | $27.72 | $13.91 | 904,590 |
| 2017-07-20 | $27.55 | $28.10 | $27.51 | $27.81 | $13.95 | 1,028,100 |
| 2017-07-19 | $27.73 | $27.73 | $27.40 | $27.65 | $13.87 | 1,050,680 |
| 2017-07-18 | $27.00 | $27.64 | $26.92 | $27.56 | $13.83 | 1,103,840 |
| 2017-07-17 | $28.39 | $28.44 | $27.13 | $27.16 | $13.63 | 2,111,730 |
| 2017-07-14 | $28.36 | $28.80 | $28.03 | $28.50 | $14.30 | 1,989,590 |
| 2017-07-13 | $28.16 | $28.34 | $27.72 | $28.16 | $14.13 | 982,080 |
| 2017-07-12 | $28.22 | $28.47 | $27.49 | $28.16 | $14.13 | 1,390,040 |
| 2017-07-11 | $28.60 | $28.69 | $28.33 | $28.35 | $14.22 | 951,930 |
| 2017-07-10 | $29.08 | $29.08 | $28.50 | $28.54 | $14.32 | 1,325,970 |
| 2017-07-07 | $28.40 | $29.03 | $28.40 | $28.99 | $14.55 | 1,988,070 |
| 2017-07-06 | $28.93 | $28.98 | $28.28 | $28.62 | $14.36 | 1,541,520 |
| 2017-07-05 | $28.90 | $28.90 | $28.49 | $28.77 | $14.44 | 1,347,820 |
| 2017-07-04 | $28.60 | $29.30 | $28.40 | $28.85 | $14.48 | 2,144,940 |
| 2017-07-03 | $28.00 | $29.00 | $27.93 | $28.70 | $14.40 | 2,827,850 |
| 2017-06-30 | $27.45 | $27.45 | $27.45 | $27.45 | $13.77 | 0 |
| 2017-06-29 | $27.45 | $27.45 | $27.45 | $27.45 | $13.77 | 0 |
| 2017-06-28 | $27.82 | $27.83 | $27.43 | $27.45 | $13.77 | 1,346,420 |
| 2017-06-27 | $28.03 | $28.18 | $27.81 | $27.94 | $14.02 | 1,221,430 |
| 2017-06-26 | $27.62 | $28.05 | $27.46 | $28.04 | $14.07 | 1,575,760 |
| 2017-06-23 | $27.99 | $27.99 | $27.17 | $27.62 | $13.86 | 1,895,330 |
| 2017-06-22 | $28.52 | $28.60 | $27.40 | $27.55 | $13.82 | 2,019,020 |
| 2017-06-21 | $28.76 | $28.92 | $28.37 | $28.52 | $14.31 | 1,615,120 |
| 2017-06-20 | $28.52 | $28.76 | $28.33 | $28.66 | $14.38 | 1,956,280 |
| 2017-06-19 | $28.40 | $28.70 | $28.23 | $28.52 | $14.31 | 1,442,400 |
| 2017-06-16 | $28.86 | $29.16 | $28.37 | $28.58 | $14.34 | 2,459,440 |
| 2017-06-15 | $28.16 | $28.76 | $28.13 | $28.58 | $14.34 | 2,641,730 |
| 2017-06-14 | $28.37 | $28.38 | $27.80 | $28.00 | $14.05 | 1,665,080 |
| 2017-06-13 | $27.97 | $28.41 | $27.64 | $28.37 | $14.23 | 2,546,940 |
| 2017-06-12 | $28.53 | $29.10 | $28.16 | $28.25 | $14.17 | 2,905,540 |
| 2017-06-09 | $27.82 | $28.28 | $27.53 | $28.17 | $14.13 | 1,616,380 |
| 2017-06-08 | $28.55 | $28.55 | $27.80 | $27.82 | $13.96 | 2,427,010 |
| 2017-06-07 | $27.90 | $28.72 | $27.90 | $28.55 | $14.33 | 1,877,320 |
| 2017-06-06 | $27.85 | $28.04 | $27.80 | $27.99 | $14.04 | 644,780 |
| 2017-06-05 | $28.00 | $28.44 | $27.76 | $28.03 | $14.06 | 1,052,240 |
| 2017-06-02 | $27.50 | $28.18 | $26.90 | $27.91 | $14.00 | 1,533,600 |
| 2017-06-01 | $29.33 | $29.33 | $26.97 | $27.53 | $13.81 | 2,355,980 |
| 2017-05-31 | $30.40 | $30.40 | $29.41 | $29.43 | $14.77 | 1,355,980 |
| 2017-05-30 | $29.94 | $29.94 | $29.94 | $29.94 | $15.02 | 0 |
| 2017-05-29 | $29.94 | $29.94 | $29.94 | $29.94 | $15.02 | 0 |
| 2017-05-26 | $29.88 | $30.48 | $29.63 | $29.94 | $15.02 | 1,252,310 |
| 2017-05-25 | $29.20 | $30.38 | $28.40 | $29.88 | $14.99 | 1,419,980 |
| 2017-05-24 | $28.81 | $29.49 | $28.71 | $29.37 | $14.74 | 824,700 |
| 2017-05-23 | $30.00 | $30.00 | $28.01 | $29.00 | $14.55 | 1,119,180 |
| 2017-05-22 | $29.35 | $31.11 | $29.30 | $30.02 | $15.06 | 1,923,410 |
| 2017-05-19 | $29.34 | $29.96 | $29.34 | $29.44 | $14.77 | 895,550 |
| 2017-05-18 | $29.41 | $29.98 | $29.26 | $29.38 | $14.74 | 1,082,180 |
| 2017-05-17 | $29.18 | $30.72 | $29.10 | $29.97 | $14.99 | 2,486,800 |
| 2017-05-16 | $28.20 | $28.85 | $27.10 | $28.85 | $14.43 | 1,790,740 |
| 2017-05-15 | $28.09 | $28.45 | $27.93 | $28.13 | $14.07 | 810,850 |
| 2017-05-12 | $27.89 | $28.47 | $27.80 | $28.08 | $14.04 | 919,300 |
| 2017-05-11 | $29.00 | $29.45 | $27.02 | $28.39 | $14.20 | 2,454,900 |
| 2017-05-10 | $29.94 | $30.48 | $29.05 | $29.33 | $14.67 | 1,194,580 |
| 2017-05-09 | $30.40 | $30.40 | $29.69 | $30.24 | $15.12 | 1,069,440 |
| 2017-05-08 | $29.95 | $30.31 | $29.58 | $29.88 | $14.94 | 907,200 |
| 2017-05-05 | $29.50 | $30.85 | $29.50 | $30.00 | $15.00 | 1,190,990 |
| 2017-05-04 | $30.75 | $30.85 | $30.00 | $30.04 | $15.02 | 1,124,190 |
| 2017-05-03 | $30.69 | $31.48 | $30.55 | $30.71 | $15.36 | 1,151,300 |
| 2017-05-02 | $29.71 | $30.92 | $29.71 | $30.70 | $15.35 | 1,528,190 |
| 2017-05-01 | $29.98 | $29.98 | $29.98 | $29.98 | $14.99 | 0 |
| 2017-04-28 | $29.83 | $30.15 | $29.51 | $29.98 | $14.99 | 1,596,660 |
| 2017-04-27 | $29.06 | $29.86 | $28.51 | $29.64 | $14.82 | 2,088,640 |
| 2017-04-26 | $28.74 | $29.39 | $28.36 | $29.06 | $14.53 | 1,872,710 |
| 2017-04-25 | $30.30 | $30.76 | $28.25 | $28.78 | $14.39 | 3,804,100 |
| 2017-04-24 | $32.30 | $32.72 | $30.13 | $30.25 | $15.13 | 2,047,000 |
| 2017-04-21 | $32.34 | $32.89 | $32.20 | $32.62 | $16.31 | 649,540 |
| 2017-04-20 | $32.46 | $32.94 | $32.20 | $32.60 | $16.30 | 910,050 |
| 2017-04-19 | $33.10 | $33.12 | $32.00 | $32.50 | $16.25 | 1,304,310 |
| 2017-04-18 | $32.63 | $33.48 | $32.58 | $33.05 | $16.53 | 1,081,090 |
| 2017-04-17 | $33.30 | $33.30 | $32.60 | $32.70 | $16.35 | 1,367,910 |
| 2017-04-14 | $33.82 | $34.20 | $33.30 | $33.35 | $16.68 | 2,033,100 |
| 2017-04-13 | $34.60 | $35.15 | $33.61 | $33.69 | $16.85 | 3,220,710 |
| 2017-04-12 | $35.79 | $35.80 | $34.30 | $34.86 | $17.43 | 3,481,410 |
| 2017-04-11 | $34.77 | $36.20 | $34.32 | $36.02 | $18.01 | 5,177,070 |
| 2017-04-10 | $34.85 | $35.75 | $34.20 | $35.00 | $17.50 | 2,928,510 |
| 2017-04-07 | $34.90 | $35.98 | $34.12 | $34.80 | $17.40 | 4,637,960 |
| 2017-04-06 | $33.78 | $36.00 | $33.63 | $35.09 | $17.55 | 5,086,330 |
| 2017-04-05 | $34.94 | $34.94 | $33.13 | $33.58 | $16.79 | 4,050,450 |
| 2017-04-04 | $32.39 | $32.39 | $32.39 | $32.39 | $16.20 | 0 |
| 2017-04-03 | $32.39 | $32.39 | $32.39 | $32.39 | $16.20 | 0 |
| 2017-03-31 | $32.36 | $32.59 | $31.88 | $32.39 | $16.20 | 1,464,380 |
| 2017-03-30 | $33.45 | $33.82 | $32.05 | $32.25 | $16.13 | 2,942,280 |
| 2017-03-29 | $33.92 | $34.28 | $33.38 | $33.45 | $16.73 | 2,045,150 |
| 2017-03-28 | $33.40 | $34.52 | $33.40 | $34.08 | $17.04 | 3,081,150 |
| 2017-03-27 | $32.85 | $34.56 | $32.85 | $33.69 | $16.85 | 4,479,850 |
| 2017-03-24 | $32.76 | $33.60 | $32.50 | $32.74 | $16.37 | 1,913,720 |
| 2017-03-23 | $33.18 | $33.67 | $32.74 | $32.81 | $16.41 | 2,898,350 |
| 2017-03-22 | $32.91 | $33.97 | $32.70 | $33.59 | $16.80 | 3,370,730 |
| 2017-03-21 | $33.50 | $35.00 | $32.90 | $33.50 | $16.75 | 7,073,390 |
| 2017-03-20 | $31.75 | $33.12 | $31.67 | $32.92 | $16.46 | 3,863,960 |
| 2017-03-17 | $31.52 | $33.33 | $31.37 | $32.20 | $16.10 | 4,257,450 |
| 2017-03-16 | $31.24 | $31.85 | $31.15 | $31.65 | $15.83 | 2,352,860 |
| 2017-03-15 | $31.39 | $31.51 | $31.00 | $31.21 | $15.61 | 1,521,690 |
| 2017-03-14 | $31.27 | $31.31 | $30.97 | $31.13 | $15.57 | 1,314,610 |
| 2017-03-13 | $30.98 | $31.29 | $30.91 | $31.28 | $15.64 | 1,171,370 |
| 2017-03-10 | $31.60 | $31.84 | $31.02 | $31.06 | $15.53 | 2,215,160 |
| 2017-03-09 | $31.97 | $31.97 | $31.60 | $31.91 | $15.96 | 1,334,710 |
| 2017-03-08 | $32.00 | $32.18 | $31.50 | $31.77 | $15.89 | 1,392,690 |
| 2017-03-07 | $31.77 | $32.15 | $31.71 | $32.01 | $16.01 | 1,484,960 |
| 2017-03-06 | $31.50 | $31.99 | $31.40 | $31.90 | $15.95 | 1,802,440 |
| 2017-03-03 | $31.20 | $31.47 | $30.75 | $31.29 | $15.65 | 1,548,620 |
| 2017-03-02 | $32.11 | $32.39 | $31.30 | $31.30 | $15.65 | 1,749,730 |
| 2017-03-01 | $31.50 | $32.40 | $31.45 | $32.16 | $16.08 | 2,006,150 |
| 2017-02-28 | $31.94 | $31.98 | $31.33 | $31.58 | $15.79 | 1,426,720 |
| 2017-02-27 | $31.76 | $32.34 | $31.65 | $31.79 | $15.90 | 1,768,780 |
| 2017-02-24 | $31.20 | $32.50 | $31.20 | $31.76 | $15.88 | 2,190,980 |
| 2017-02-23 | $31.58 | $31.80 | $31.16 | $31.31 | $15.66 | 1,405,310 |
| 2017-02-22 | $31.41 | $31.70 | $31.15 | $31.55 | $15.78 | 1,374,080 |
| 2017-02-21 | $31.46 | $32.16 | $31.00 | $31.57 | $15.79 | 2,261,740 |
| 2017-02-20 | $31.28 | $32.97 | $31.28 | $31.64 | $15.82 | 2,550,340 |
| 2017-02-17 | $30.29 | $31.79 | $30.01 | $31.10 | $15.55 | 2,073,260 |
| 2017-02-16 | $30.49 | $30.49 | $30.06 | $30.27 | $15.14 | 772,710 |
| 2017-02-15 | $30.83 | $31.09 | $30.21 | $30.31 | $15.16 | 993,150 |
| 2017-02-14 | $31.40 | $31.40 | $30.73 | $30.89 | $15.45 | 1,100,120 |
| 2017-02-13 | $31.06 | $31.46 | $30.91 | $31.14 | $15.57 | 980,900 |
| 2017-02-10 | $31.37 | $31.96 | $30.83 | $30.96 | $15.48 | 1,324,730 |
| 2017-02-09 | $31.50 | $31.80 | $31.20 | $31.58 | $15.79 | 977,690 |
| 2017-02-08 | $31.00 | $31.55 | $30.62 | $31.40 | $15.70 | 1,025,550 |
| 2017-02-07 | $31.79 | $31.79 | $31.02 | $31.06 | $15.53 | 1,038,000 |
| 2017-02-06 | $30.98 | $31.98 | $30.90 | $31.79 | $15.90 | 957,190 |
| 2017-02-03 | $31.50 | $31.84 | $30.90 | $31.02 | $15.51 | 453,650 |
| 2017-02-02 | $31.50 | $31.50 | $31.50 | $31.50 | $15.75 | 0 |
| 2017-02-01 | $31.50 | $31.50 | $31.50 | $31.50 | $15.75 | 0 |
| 2017-01-31 | $31.50 | $31.50 | $31.50 | $31.50 | $15.75 | 0 |
| 2017-01-30 | $31.50 | $31.50 | $31.50 | $31.50 | $15.75 | 0 |
| 2017-01-27 | $31.50 | $31.50 | $31.50 | $31.50 | $15.75 | 0 |
| 2017-01-26 | $30.93 | $31.88 | $30.92 | $31.50 | $15.75 | 822,870 |
| 2017-01-25 | $30.99 | $31.20 | $30.71 | $30.90 | $15.45 | 669,800 |
| 2017-01-24 | $30.56 | $31.39 | $30.56 | $30.99 | $15.50 | 926,440 |
| 2017-01-23 | $30.10 | $31.16 | $30.10 | $30.81 | $15.41 | 1,749,450 |
| 2017-01-20 | $29.25 | $30.39 | $29.04 | $30.14 | $15.07 | 1,856,800 |
| 2017-01-19 | $29.54 | $29.95 | $29.01 | $29.03 | $14.52 | 1,526,190 |
| 2017-01-18 | $30.95 | $30.95 | $29.69 | $29.88 | $14.94 | 1,963,150 |
| 2017-01-17 | $30.69 | $31.50 | $30.03 | $31.05 | $15.53 | 1,554,080 |
| 2017-01-16 | $32.30 | $32.40 | $29.52 | $30.60 | $15.30 | 2,643,300 |
| 2017-01-13 | $32.00 | $32.99 | $31.81 | $32.30 | $16.15 | 2,643,490 |
| 2017-01-12 | $32.81 | $33.27 | $32.05 | $32.17 | $16.09 | 1,678,110 |
| 2017-01-11 | $32.72 | $33.38 | $32.50 | $32.80 | $16.40 | 2,534,100 |
| 2017-01-10 | $33.80 | $33.80 | $32.81 | $32.85 | $16.43 | 2,482,600 |
| 2017-01-09 | $31.55 | $34.94 | $31.55 | $34.02 | $17.01 | 4,227,390 |
| 2017-01-06 | $32.55 | $32.86 | $32.00 | $32.00 | $16.00 | 1,621,330 |
| 2017-01-05 | $32.55 | $33.11 | $32.25 | $32.68 | $16.34 | 2,547,780 |
| 2017-01-04 | $32.23 | $32.95 | $31.58 | $32.69 | $16.35 | 3,094,550 |
| 2017-01-03 | $31.70 | $32.45 | $31.51 | $32.22 | $16.11 | 2,092,330 |
| 2017-01-02 | $31.83 | $31.83 | $31.83 | $31.83 | $15.92 | 0 |
| 2016-12-30 | $32.90 | $32.90 | $31.28 | $31.83 | $15.92 | 5,258,170 |
| 2016-12-29 | $34.10 | $34.10 | $33.00 | $33.04 | $16.52 | 4,008,200 |
| 2016-12-28 | $34.70 | $34.90 | $34.20 | $34.36 | $17.18 | 2,710,650 |
| 2016-12-27 | $33.85 | $35.30 | $33.85 | $35.00 | $17.50 | 3,938,350 |
| 2016-12-26 | $33.20 | $34.08 | $32.94 | $34.07 | $17.04 | 2,936,000 |
| 2016-12-23 | $35.70 | $35.70 | $33.80 | $34.08 | $17.04 | 5,142,610 |
| 2016-12-22 | $35.73 | $37.28 | $35.73 | $36.10 | $18.05 | 7,225,360 |
| 2016-12-21 | $37.00 | $37.77 | $35.40 | $35.89 | $17.95 | 7,544,720 |
| 2016-12-20 | $39.75 | $39.75 | $37.06 | $37.38 | $18.69 | 11,245,810 |
| 2016-12-19 | $39.81 | $39.81 | $39.42 | $39.81 | $19.91 | 10,743,930 |
| 2016-12-16 | $36.19 | $36.19 | $36.19 | $36.19 | $18.10 | 1,524,800 |
| 2016-12-15 | $32.02 | $33.60 | $32.01 | $32.90 | $16.45 | 852,210 |
| 2016-12-14 | $32.70 | $33.58 | $32.60 | $32.90 | $16.45 | 1,434,250 |
| 2016-12-13 | $33.38 | $33.76 | $32.30 | $33.46 | $16.73 | 1,226,870 |
| 2016-12-12 | $35.30 | $35.30 | $32.34 | $33.20 | $16.60 | 2,898,230 |
| 2016-12-09 | $36.00 | $36.45 | $35.57 | $35.58 | $17.79 | 1,870,200 |
| 2016-12-08 | $36.24 | $36.87 | $35.61 | $36.23 | $18.12 | 3,176,900 |
| 2016-12-07 | $34.55 | $36.97 | $34.40 | $36.09 | $18.05 | 3,968,090 |
| 2016-12-06 | $35.00 | $35.39 | $34.35 | $34.50 | $17.25 | 1,573,750 |
| 2016-12-05 | $34.00 | $35.43 | $33.00 | $35.14 | $17.57 | 2,469,110 |
| 2016-12-02 | $36.00 | $36.50 | $34.28 | $34.50 | $17.25 | 4,089,670 |
| 2016-12-01 | $35.47 | $35.47 | $35.47 | $35.47 | $17.74 | 0 |
| 2016-11-30 | $35.47 | $35.47 | $35.47 | $35.47 | $17.74 | 0 |
| 2016-11-29 | $35.47 | $35.47 | $35.47 | $35.47 | $17.74 | 0 |
| 2016-11-28 | $35.47 | $35.47 | $35.47 | $35.47 | $17.74 | 0 |
| 2016-11-25 | $35.47 | $35.47 | $35.47 | $35.47 | $17.74 | 0 |
| 2016-11-24 | $35.47 | $35.47 | $35.47 | $35.47 | $17.74 | 0 |
| 2016-11-23 | $36.42 | $37.00 | $35.40 | $35.47 | $17.74 | 3,829,830 |
| 2016-11-22 | $37.27 | $37.27 | $36.09 | $36.69 | $18.35 | 4,763,760 |
| 2016-11-21 | $35.99 | $39.45 | $35.99 | $37.13 | $18.57 | 8,871,200 |
| 2016-11-18 | $35.10 | $36.02 | $35.10 | $35.86 | $17.93 | 5,532,420 |
| 2016-11-17 | $34.34 | $35.52 | $34.05 | $35.09 | $17.55 | 4,490,910 |
| 2016-11-16 | $34.42 | $35.15 | $34.42 | $34.61 | $17.31 | 3,742,970 |
| 2016-11-15 | $34.65 | $34.79 | $33.72 | $34.26 | $17.13 | 2,520,390 |
| 2016-11-14 | $32.85 | $34.44 | $32.85 | $34.35 | $17.18 | 4,558,020 |
| 2016-11-11 | $33.20 | $33.75 | $32.85 | $32.94 | $16.47 | 2,897,480 |
| 2016-11-10 | $32.50 | $33.29 | $32.50 | $33.20 | $16.60 | 2,332,500 |
| 2016-11-09 | $33.28 | $33.30 | $31.41 | $32.32 | $16.16 | 2,968,080 |
| 2016-11-08 | $33.14 | $33.35 | $32.83 | $33.25 | $16.63 | 2,549,120 |
| 2016-11-07 | $34.11 | $34.11 | $32.78 | $33.20 | $16.60 | 5,170,310 |
| 2016-11-04 | $35.60 | $36.75 | $34.60 | $34.68 | $17.34 | 10,806,020 |
| 2016-11-03 | $32.88 | $33.56 | $32.68 | $33.41 | $16.71 | 2,310,590 |
| 2016-11-02 | $32.86 | $33.33 | $32.80 | $33.08 | $16.54 | 1,786,200 |
| 2016-11-01 | $32.30 | $33.54 | $32.30 | $33.12 | $16.56 | 2,757,180 |
| 2016-10-31 | $32.70 | $32.70 | $32.00 | $32.41 | $16.21 | 0 |
| 2016-10-28 | $32.90 | $32.90 | $32.30 | $32.54 | $16.27 | 1,342,790 |
| 2016-10-27 | $32.69 | $32.97 | $32.47 | $32.77 | $16.39 | 1,353,700 |
| 2016-10-26 | $33.29 | $33.29 | $32.60 | $32.80 | $16.40 | 2,000,740 |
| 2016-10-25 | $32.38 | $33.88 | $32.36 | $33.32 | $16.66 | 3,614,610 |
| 2016-10-24 | $32.15 | $32.69 | $31.87 | $32.34 | $16.17 | 1,425,030 |
| 2016-10-21 | $32.47 | $32.72 | $31.62 | $32.13 | $16.07 | 1,450,920 |
| 2016-10-20 | $32.17 | $32.79 | $32.11 | $32.60 | $16.30 | 1,691,820 |
| 2016-10-19 | $32.17 | $32.92 | $31.70 | $32.40 | $16.20 | 2,187,390 |
| 2016-10-18 | $31.39 | $32.30 | $31.39 | $32.17 | $16.09 | 1,113,550 |
| 2016-10-17 | $32.22 | $32.44 | $31.61 | $31.62 | $15.81 | 1,497,840 |
| 2016-10-14 | $31.70 | $32.28 | $31.70 | $32.00 | $16.00 | 1,173,710 |
| 2016-10-13 | $32.50 | $32.50 | $31.80 | $32.00 | $16.00 | 1,558,760 |
| 2016-10-12 | $32.30 | $33.29 | $32.01 | $32.51 | $16.26 | 2,549,910 |
| 2016-10-11 | $32.00 | $32.39 | $31.76 | $32.18 | $16.09 | 1,107,100 |
| 2016-10-10 | $31.58 | $32.45 | $31.56 | $31.96 | $15.98 | 1,727,480 |
| 2016-10-07 | $31.28 | $31.28 | $31.28 | $31.28 | $15.64 | 0 |
| 2016-10-06 | $31.28 | $31.28 | $31.28 | $31.28 | $15.64 | 0 |
| 2016-10-05 | $31.28 | $31.28 | $31.28 | $31.28 | $15.64 | 0 |
| 2016-10-04 | $31.28 | $31.28 | $31.28 | $31.28 | $15.64 | 0 |
| 2016-10-03 | $31.28 | $31.28 | $31.28 | $31.28 | $15.64 | 0 |
| 2016-09-30 | $30.38 | $31.38 | $30.21 | $31.28 | $15.64 | 1,609,280 |
| 2016-09-29 | $30.85 | $30.88 | $30.35 | $30.43 | $15.22 | 1,165,550 |
| 2016-09-28 | $31.30 | $31.35 | $30.61 | $30.65 | $15.33 | 1,117,610 |
| 2016-09-27 | $30.20 | $31.30 | $30.20 | $31.30 | $15.65 | 1,578,040 |
| 2016-09-26 | $32.65 | $32.65 | $30.40 | $30.46 | $15.23 | 2,706,850 |
| 2016-09-23 | $32.90 | $33.19 | $32.55 | $32.67 | $16.34 | 1,569,930 |
| 2016-09-22 | $33.39 | $33.47 | $32.70 | $32.90 | $16.45 | 1,777,350 |
| 2016-09-21 | $32.90 | $33.09 | $32.64 | $33.07 | $16.54 | 1,635,750 |
| 2016-09-20 | $33.40 | $33.40 | $32.72 | $32.86 | $16.43 | 1,557,530 |
| 2016-09-19 | $32.92 | $33.18 | $32.63 | $33.17 | $16.59 | 1,631,510 |
| 2016-09-16 | $32.70 | $32.70 | $32.70 | $32.70 | $16.35 | 0 |
| 2016-09-15 | $32.70 | $32.70 | $32.70 | $32.70 | $16.35 | 0 |
| 2016-09-14 | $32.75 | $33.15 | $32.44 | $32.70 | $16.35 | 1,552,420 |
| 2016-09-13 | $33.38 | $33.45 | $32.41 | $33.05 | $16.53 | 2,134,170 |
| 2016-09-12 | $33.80 | $33.87 | $32.65 | $32.80 | $16.40 | 3,825,960 |
| 2016-09-09 | $35.30 | $36.10 | $35.01 | $35.03 | $17.52 | 4,255,730 |
| 2016-09-08 | $36.36 | $36.84 | $35.15 | $35.56 | $17.78 | 6,200,780 |
| 2016-09-07 | $35.19 | $38.40 | $34.85 | $36.84 | $18.42 | 11,478,870 |
| 2016-09-06 | $34.10 | $35.20 | $33.75 | $35.07 | $17.54 | 6,282,470 |
| 2016-09-05 | $33.41 | $34.20 | $33.41 | $33.96 | $16.98 | 3,729,300 |
| 2016-09-02 | $33.19 | $34.19 | $33.10 | $33.40 | $16.70 | 4,987,650 |
| 2016-09-01 | $32.60 | $35.50 | $32.50 | $33.90 | $16.95 | 7,903,720 |
| 2016-08-31 | $32.52 | $32.93 | $31.80 | $32.74 | $16.37 | 2,576,400 |
| 2016-08-30 | $32.22 | $32.78 | $32.22 | $32.50 | $16.25 | 1,253,880 |
| 2016-08-29 | $32.89 | $33.16 | $32.22 | $32.38 | $16.19 | 2,035,480 |
| 2016-08-26 | $32.59 | $33.27 | $32.51 | $32.88 | $16.44 | 2,107,710 |
| 2016-08-25 | $33.20 | $33.21 | $32.00 | $32.65 | $16.33 | 2,401,230 |
| 2016-08-24 | $33.01 | $33.98 | $32.86 | $33.53 | $16.77 | 2,588,380 |
| 2016-08-23 | $32.79 | $33.50 | $32.63 | $33.01 | $16.51 | 1,836,600 |
| 2016-08-22 | $34.00 | $34.11 | $32.55 | $32.84 | $16.42 | 2,658,780 |
| 2016-08-19 | $34.41 | $34.69 | $33.80 | $33.90 | $16.95 | 2,985,410 |
| 2016-08-18 | $34.73 | $35.89 | $34.27 | $34.40 | $17.20 | 4,673,010 |
| 2016-08-17 | $33.87 | $35.99 | $33.60 | $35.00 | $17.50 | 6,712,510 |
| 2016-08-16 | $33.90 | $34.80 | $33.60 | $34.04 | $17.02 | 5,762,380 |
| 2016-08-15 | $33.20 | $34.12 | $32.55 | $33.72 | $16.86 | 4,962,870 |
| 2016-08-12 | $32.20 | $33.16 | $32.00 | $32.95 | $16.48 | 3,092,800 |
| 2016-08-11 | $33.20 | $33.20 | $32.05 | $32.20 | $16.10 | 3,123,340 |
| 2016-08-10 | $33.20 | $34.00 | $32.90 | $33.28 | $16.64 | 4,440,510 |
| 2016-08-09 | $32.46 | $33.20 | $32.32 | $33.18 | $16.59 | 3,765,380 |
| 2016-08-08 | $32.42 | $32.52 | $31.32 | $32.52 | $16.26 | 4,112,460 |
| 2016-08-05 | $33.82 | $34.43 | $32.65 | $32.85 | $16.43 | 5,720,520 |
| 2016-08-04 | $33.07 | $34.33 | $32.80 | $33.97 | $16.99 | 6,898,110 |
| 2016-08-03 | $32.90 | $33.48 | $31.94 | $33.28 | $16.64 | 6,096,520 |
| 2016-08-02 | $33.32 | $33.37 | $32.83 | $33.02 | $16.51 | 3,311,950 |
| 2016-08-01 | $33.45 | $33.45 | $32.06 | $33.12 | $16.56 | 3,582,870 |
| 2016-07-29 | $33.37 | $33.40 | $32.60 | $33.21 | $16.61 | 3,398,550 |
| 2016-07-28 | $33.59 | $33.94 | $32.25 | $33.39 | $16.70 | 6,675,080 |
| 2016-07-27 | $37.01 | $37.68 | $34.16 | $34.16 | $17.08 | 8,718,240 |
| 2016-07-26 | $37.96 | $37.96 | $37.96 | $37.96 | $18.98 | 0 |
| 2016-07-25 | $37.96 | $37.96 | $37.96 | $37.96 | $18.98 | 0 |
| 2016-07-22 | $37.96 | $37.96 | $37.96 | $37.96 | $18.98 | 0 |
| 2016-07-21 | $37.96 | $37.96 | $37.96 | $37.96 | $18.98 | 0 |
| 2016-07-20 | $37.96 | $37.96 | $37.96 | $37.96 | $18.98 | 0 |
| 2016-07-19 | $37.90 | $38.28 | $37.24 | $37.96 | $18.98 | 5,327,450 |
| 2016-07-18 | $38.69 | $38.96 | $37.06 | $37.60 | $18.80 | 5,272,030 |
| 2016-07-15 | $40.00 | $40.00 | $38.30 | $38.65 | $19.33 | 6,899,020 |
| 2016-07-14 | $39.51 | $40.15 | $39.21 | $40.15 | $20.08 | 6,280,850 |
| 2016-07-13 | $40.00 | $41.20 | $39.66 | $39.66 | $19.83 | 7,164,360 |
| 2016-07-12 | $39.92 | $41.19 | $39.25 | $40.45 | $20.23 | 7,525,410 |
| 2016-07-11 | $40.00 | $41.50 | $39.62 | $39.92 | $19.96 | 7,493,410 |
| 2016-07-08 | $41.55 | $42.18 | $40.00 | $40.01 | $20.01 | 8,164,250 |
| 2016-07-07 | $41.06 | $42.26 | $39.87 | $41.71 | $20.86 | 10,576,800 |
| 2016-07-06 | $41.61 | $43.27 | $41.12 | $41.50 | $20.75 | 10,755,800 |
| 2016-07-05 | $41.25 | $42.55 | $40.51 | $42.00 | $21.00 | 12,055,520 |
| 2016-07-04 | $41.25 | $42.41 | $40.20 | $41.47 | $20.74 | 10,523,840 |
| 2016-07-01 | $43.90 | $44.00 | $40.72 | $41.68 | $20.84 | 15,858,700 |
| 2016-06-30 | $39.12 | $43.00 | $38.75 | $43.00 | $21.50 | 14,038,810 |
| 2016-06-29 | $38.20 | $41.83 | $37.37 | $39.09 | $19.55 | 17,130,010 |
| 2016-06-28 | $37.70 | $39.96 | $36.81 | $38.30 | $19.15 | 14,831,270 |
| 2016-06-27 | $36.45 | $39.10 | $35.40 | $38.40 | $19.20 | 18,692,660 |
| 2016-06-24 | $33.38 | $36.94 | $32.75 | $36.94 | $18.47 | 21,779,750 |
| 2016-06-23 | $33.58 | $33.58 | $33.58 | $33.58 | $16.79 | 4,532,040 |
| 2016-06-22 | $27.71 | $30.53 | $27.65 | $30.53 | $15.27 | 8,538,870 |
| 2016-06-21 | $28.38 | $28.48 | $27.60 | $27.75 | $13.88 | 2,446,880 |
| 2016-06-20 | $27.97 | $28.28 | $27.43 | $28.18 | $14.09 | 2,193,110 |
| 2016-06-17 | $27.95 | $28.25 | $27.40 | $27.72 | $13.86 | 2,206,580 |
| 2016-06-16 | $28.60 | $28.60 | $27.70 | $27.76 | $13.88 | 3,139,360 |
| 2016-06-15 | $27.36 | $28.94 | $27.22 | $28.67 | $14.34 | 3,958,020 |
| 2016-06-14 | $26.76 | $29.50 | $26.58 | $27.99 | $14.00 | 4,203,440 |
| 2016-06-13 | $27.51 | $28.19 | $26.13 | $27.02 | $13.51 | 2,732,510 |
| 2016-06-10 | $28.16 | $28.16 | $28.16 | $28.16 | $14.08 | 0 |
| 2016-06-09 | $28.16 | $28.16 | $28.16 | $28.16 | $14.08 | 0 |
| 2016-06-08 | $28.29 | $28.65 | $27.60 | $28.16 | $14.08 | 2,484,970 |
| 2016-06-07 | $28.48 | $28.58 | $28.03 | $28.39 | $14.20 | 1,616,100 |
| 2016-06-06 | $28.00 | $28.55 | $28.00 | $28.50 | $14.25 | 2,035,370 |
| 2016-06-03 | $27.73 | $28.28 | $27.51 | $28.08 | $14.04 | 2,221,650 |
| 2016-06-02 | $27.10 | $27.60 | $27.10 | $27.50 | $13.75 | 1,386,920 |
| 2016-06-01 | $27.58 | $27.70 | $27.31 | $27.35 | $13.68 | 2,104,930 |
| 2016-05-31 | $26.17 | $27.66 | $26.09 | $27.58 | $13.79 | 2,508,630 |
| 2016-05-30 | $26.17 | $26.47 | $25.75 | $26.17 | $13.09 | 1,007,310 |
| 2016-05-27 | $26.28 | $26.30 | $25.91 | $26.17 | $13.09 | 882,260 |
| 2016-05-26 | $26.01 | $26.30 | $25.41 | $26.27 | $13.14 | 1,093,830 |
| 2016-05-25 | $26.44 | $26.51 | $25.90 | $26.21 | $13.11 | 1,054,320 |
| 2016-05-24 | $26.73 | $26.73 | $25.84 | $26.26 | $13.13 | 1,209,180 |
| 2016-05-23 | $26.14 | $26.60 | $26.05 | $26.47 | $13.24 | 1,247,550 |
| 2016-05-20 | $25.60 | $26.00 | $25.40 | $26.00 | $13.00 | 968,820 |
| 2016-05-19 | $25.38 | $26.49 | $25.38 | $25.63 | $12.82 | 1,177,410 |
| 2016-05-18 | $26.99 | $26.99 | $25.33 | $25.62 | $12.81 | 1,489,000 |
| 2016-05-17 | $26.55 | $27.30 | $26.36 | $26.88 | $13.44 | 1,699,700 |
| 2016-05-16 | $26.05 | $26.69 | $25.25 | $26.55 | $13.28 | 1,740,370 |
| 2016-05-13 | $26.30 | $26.87 | $25.90 | $26.05 | $13.03 | 1,376,340 |
| 2016-05-12 | $28.68 | $28.68 | $26.02 | $26.51 | $13.26 | 2,209,320 |
| 2016-05-11 | $28.31 | $28.31 | $28.31 | $28.31 | $14.16 | 0 |
| 2016-05-10 | $28.31 | $28.31 | $28.31 | $28.31 | $14.16 | 0 |
| 2016-05-09 | $28.31 | $28.31 | $28.31 | $28.31 | $14.16 | 0 |
| 2016-05-06 | $30.29 | $30.79 | $28.30 | $28.31 | $14.16 | 2,547,020 |
| 2016-05-05 | $29.92 | $30.30 | $29.70 | $30.13 | $15.07 | 1,728,690 |
| 2016-05-04 | $29.22 | $30.69 | $29.15 | $30.13 | $15.07 | 2,951,310 |
| 2016-05-03 | $29.01 | $29.59 | $28.45 | $29.50 | $14.75 | 2,096,910 |
| 2016-05-02 | $28.62 | $28.62 | $28.62 | $28.62 | $14.31 | 0 |
| 2016-04-29 | $28.46 | $29.15 | $28.33 | $28.62 | $14.31 | 1,554,560 |
| 2016-04-28 | $28.10 | $29.05 | $27.85 | $28.48 | $14.24 | 2,010,270 |
| 2016-04-27 | $28.55 | $28.69 | $28.00 | $28.00 | $14.00 | 1,527,840 |
| 2016-04-26 | $27.61 | $28.49 | $27.61 | $28.45 | $14.23 | 1,451,130 |
| 2016-04-25 | $28.25 | $28.25 | $27.10 | $27.89 | $13.95 | 1,522,390 |
| 2016-04-22 | $27.70 | $28.55 | $27.63 | $28.28 | $14.14 | 2,300,470 |
| 2016-04-21 | $28.80 | $29.20 | $27.60 | $27.70 | $13.85 | 2,423,710 |
| 2016-04-20 | $31.82 | $32.05 | $28.53 | $28.81 | $14.41 | 5,066,000 |
| 2016-04-19 | $31.90 | $32.50 | $31.51 | $31.70 | $15.85 | 2,581,840 |
| 2016-04-18 | $32.00 | $32.60 | $31.41 | $31.90 | $15.95 | 3,211,090 |
| 2016-04-15 | $31.78 | $33.45 | $31.78 | $32.80 | $16.40 | 6,283,750 |
| 2016-04-14 | $31.20 | $31.57 | $31.00 | $31.57 | $15.79 | 2,871,520 |
| 2016-04-13 | $30.80 | $31.58 | $30.60 | $31.11 | $15.56 | 3,585,450 |
| 2016-04-12 | $31.00 | $31.01 | $30.01 | $30.53 | $15.27 | 2,576,960 |
| 2016-04-11 | $30.60 | $31.35 | $30.60 | $30.93 | $15.47 | 3,187,620 |
| 2016-04-08 | $31.69 | $31.69 | $29.91 | $30.35 | $15.18 | 4,877,040 |
| 2016-04-07 | $32.95 | $33.08 | $32.01 | $32.01 | $16.01 | 4,079,790 |
| 2016-04-06 | $32.76 | $32.76 | $31.74 | $32.52 | $16.26 | 5,190,750 |
| 2016-04-05 | $31.73 | $33.00 | $31.72 | $32.76 | $16.38 | 4,445,780 |
| 2016-04-04 | $32.17 | $32.17 | $32.17 | $32.17 | $16.09 | 0 |
| 2016-04-01 | $33.00 | $33.00 | $31.47 | $32.17 | $16.09 | 5,506,900 |
| 2016-03-31 | $34.80 | $34.80 | $33.30 | $33.40 | $16.67 | 8,822,420 |
| 2016-03-30 | $33.98 | $35.80 | $33.98 | $35.10 | $17.52 | 9,489,580 |
| 2016-03-29 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-03-28 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-03-25 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-03-24 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-03-23 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-03-22 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-03-21 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-03-18 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-03-17 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-03-16 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-03-15 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-03-14 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-03-11 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-03-10 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-03-09 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-03-08 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-03-07 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-03-04 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-03-03 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-03-02 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-03-01 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-02-29 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-02-26 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-02-25 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-02-24 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-02-23 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-02-22 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-02-19 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-02-18 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-02-17 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-02-16 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-02-15 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-02-12 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-02-11 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-02-10 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-02-09 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-02-08 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-02-05 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-02-04 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-02-03 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-02-02 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-02-01 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-01-29 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-01-28 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-01-27 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-01-26 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-01-25 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-01-22 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-01-21 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-01-20 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-01-19 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-01-18 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-01-15 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-01-14 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-01-13 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-01-12 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-01-11 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-01-08 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-01-07 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-01-06 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-01-05 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-01-04 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2016-01-01 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2015-12-31 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2015-12-30 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2015-12-29 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2015-12-28 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2015-12-25 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2015-12-24 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2015-12-23 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2015-12-22 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2015-12-21 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2015-12-18 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2015-12-17 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2015-12-16 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2015-12-15 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2015-12-14 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2015-12-11 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2015-12-10 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2015-12-09 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2015-12-08 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2015-12-07 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2015-12-04 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2015-12-03 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2015-12-02 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2015-12-01 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2015-11-30 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2015-11-27 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2015-11-26 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2015-11-25 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2015-11-24 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2015-11-23 | $37.75 | $37.75 | $37.75 | $37.75 | $18.84 | 0 |
| 2015-11-20 | $36.00 | $38.09 | $35.00 | $37.75 | $18.84 | 9,432,710 |
| 2015-11-19 | $31.86 | $34.64 | $31.49 | $34.64 | $17.29 | 9,402,010 |
| 2015-11-18 | $31.31 | $31.97 | $31.20 | $31.49 | $15.72 | 4,001,820 |
| 2015-11-17 | $32.42 | $33.15 | $31.20 | $31.29 | $15.62 | 4,473,380 |
| 2015-11-16 | $30.30 | $32.30 | $30.00 | $32.30 | $16.12 | 3,533,240 |
| 2015-11-13 | $32.75 | $32.77 | $30.75 | $31.10 | $15.52 | 4,853,940 |
| 2015-11-12 | $32.48 | $33.29 | $31.80 | $32.87 | $16.41 | 6,981,640 |
| 2015-11-11 | $31.95 | $32.79 | $31.50 | $32.24 | $16.09 | 5,302,710 |
| 2015-11-10 | $30.74 | $32.00 | $30.60 | $31.49 | $15.72 | 6,227,640 |
| 2015-11-09 | $30.10 | $31.45 | $29.90 | $30.95 | $15.45 | 5,448,700 |
| 2015-11-06 | $29.46 | $30.47 | $29.45 | $30.28 | $15.11 | 4,976,580 |
| 2015-11-05 | $30.11 | $30.30 | $29.27 | $29.44 | $14.69 | 4,389,280 |
| 2015-11-04 | $28.23 | $30.00 | $28.23 | $30.00 | $14.97 | 5,520,440 |
| 2015-11-03 | $28.32 | $28.74 | $27.90 | $28.23 | $14.09 | 3,121,940 |
| 2015-11-02 | $28.69 | $29.50 | $28.01 | $28.10 | $14.03 | 3,294,280 |
| 2015-10-30 | $29.50 | $29.97 | $28.93 | $29.30 | $14.62 | 2,809,690 |
| 2015-10-29 | $30.30 | $30.49 | $29.35 | $29.60 | $14.77 | 3,284,900 |
| 2015-10-28 | $29.95 | $30.75 | $29.29 | $29.80 | $14.87 | 4,791,200 |
| 2015-10-27 | $30.09 | $30.23 | $28.50 | $29.93 | $14.94 | 4,454,880 |
| 2015-10-26 | $31.51 | $31.88 | $30.34 | $30.65 | $15.30 | 5,287,630 |
| 2015-10-23 | $31.28 | $31.75 | $30.31 | $31.24 | $15.59 | 6,661,780 |
| 2015-10-22 | $30.29 | $32.12 | $29.26 | $31.57 | $15.76 | 8,669,440 |
| 2015-10-21 | $34.99 | $35.60 | $31.37 | $31.37 | $15.66 | 12,128,090 |
| 2015-10-20 | $31.30 | $34.85 | $31.18 | $34.85 | $17.39 | 13,420,300 |
| 2015-10-19 | $32.91 | $32.94 | $30.50 | $31.68 | $15.81 | 6,807,750 |
| 2015-10-16 | $31.78 | $33.00 | $31.42 | $32.88 | $16.41 | 8,668,320 |
| 2015-10-15 | $30.44 | $31.68 | $30.41 | $31.40 | $15.67 | 6,162,140 |
| 2015-10-14 | $32.40 | $32.83 | $31.12 | $31.18 | $15.56 | 4,087,370 |
| 2015-10-13 | $32.00 | $33.61 | $31.78 | $32.20 | $16.07 | 5,381,680 |
| 2015-10-12 | $32.09 | $33.40 | $31.60 | $32.71 | $16.33 | 6,652,930 |
| 2015-10-09 | $31.05 | $32.00 | $30.02 | $31.98 | $15.96 | 5,379,090 |
| 2015-10-08 | $31.17 | $32.10 | $30.00 | $31.64 | $15.79 | 6,285,180 |
| 2015-10-07 | $30.59 | $30.59 | $30.59 | $30.59 | $15.27 | 0 |
| 2015-10-06 | $30.59 | $30.59 | $30.59 | $30.59 | $15.27 | 0 |
| 2015-10-05 | $30.59 | $30.59 | $30.59 | $30.59 | $15.27 | 0 |
| 2015-10-02 | $30.59 | $30.59 | $30.59 | $30.59 | $15.27 | 0 |
| 2015-10-01 | $30.59 | $30.59 | $30.59 | $30.59 | $15.27 | 0 |
| 2015-09-30 | $32.80 | $33.19 | $30.58 | $30.59 | $15.27 | 2,937,370 |
| 2015-09-29 | $33.99 | $34.31 | $32.21 | $32.59 | $16.27 | 2,524,990 |
| 2015-09-28 | $35.15 | $36.38 | $33.90 | $35.00 | $17.47 | 4,091,080 |
| 2015-09-25 | $37.61 | $37.98 | $34.50 | $36.40 | $18.17 | 3,968,930 |
| 2015-09-24 | $36.50 | $38.98 | $35.51 | $38.13 | $19.03 | 6,125,910 |
| 2015-09-23 | $31.89 | $35.59 | $31.01 | $35.59 | $17.76 | 5,393,990 |
| 2015-09-22 | $32.93 | $34.78 | $32.32 | $32.35 | $16.15 | 2,303,750 |
| 2015-09-21 | $32.98 | $33.92 | $32.30 | $33.25 | $16.60 | 2,696,690 |
| 2015-09-18 | $34.00 | $34.80 | $33.25 | $34.00 | $16.97 | 2,974,980 |
| 2015-09-17 | $33.01 | $36.31 | $31.57 | $34.90 | $17.42 | 7,556,620 |
| 2015-09-16 | $32.22 | $34.89 | $30.37 | $34.50 | $17.22 | 8,607,100 |
| 2015-09-15 | $29.66 | $32.49 | $28.82 | $31.90 | $15.92 | 5,918,270 |
| 2015-09-14 | $31.09 | $31.09 | $27.98 | $31.00 | $15.47 | 6,021,390 |
| 2015-09-11 | $28.01 | $31.89 | $28.01 | $31.09 | $15.52 | 8,188,070 |
| 2015-09-10 | $26.01 | $29.50 | $25.80 | $29.50 | $14.72 | 7,318,770 |
| 2015-09-09 | $26.33 | $27.50 | $25.00 | $27.29 | $13.62 | 9,685,480 |
| 2015-09-08 | $23.58 | $26.17 | $23.20 | $26.17 | $13.06 | 7,246,090 |
| 2015-09-07 | $23.51 | $24.79 | $23.51 | $23.79 | $11.87 | 5,922,620 |
| 2015-09-04 | $23.04 | $23.04 | $23.04 | $23.04 | $11.50 | 0 |
| 2015-09-03 | $23.04 | $23.04 | $23.04 | $23.04 | $11.50 | 0 |
| 2015-09-02 | $23.10 | $26.08 | $23.04 | $23.04 | $11.50 | 8,921,690 |
| 2015-09-01 | $26.95 | $27.93 | $25.48 | $25.60 | $12.78 | 8,928,630 |
| 2015-08-31 | $30.44 | $30.88 | $28.31 | $28.31 | $14.13 | 8,867,710 |
| 2015-08-28 | $29.05 | $32.16 | $28.16 | $31.46 | $15.70 | 12,003,810 |
| 2015-08-27 | $28.60 | $30.06 | $28.60 | $29.52 | $14.73 | 16,179,800 |
| 2015-08-26 | $31.78 | $31.78 | $31.78 | $31.78 | $15.86 | 1,367,100 |
| 2015-08-25 | $35.31 | $35.31 | $35.31 | $35.31 | $17.62 | 180,000 |
| 2015-08-24 | $39.23 | $39.23 | $39.23 | $39.23 | $19.58 | 14,000 |
| 2015-08-21 | $43.59 | $43.59 | $43.59 | $43.59 | $21.76 | 31,600 |
| 2015-08-20 | $48.43 | $48.43 | $48.43 | $48.43 | $24.17 | 90,100 |
| 2015-08-19 | $53.81 | $53.81 | $53.81 | $53.81 | $26.86 | 20,100 |
| 2015-08-18 | $59.79 | $59.79 | $59.79 | $59.79 | $29.84 | 0 |
| 2015-08-17 | $59.79 | $59.79 | $59.79 | $59.79 | $29.84 | 0 |
| 2015-08-14 | $59.79 | $59.79 | $59.79 | $59.79 | $29.84 | 0 |
| 2015-08-13 | $59.79 | $59.79 | $59.79 | $59.79 | $29.84 | 0 |
| 2015-08-12 | $59.79 | $59.79 | $59.79 | $59.79 | $29.84 | 0 |
| 2015-08-11 | $59.79 | $59.79 | $59.79 | $59.79 | $29.84 | 0 |
| 2015-08-10 | $59.79 | $59.79 | $59.79 | $59.79 | $29.84 | 0 |
| 2015-08-07 | $59.79 | $59.79 | $59.79 | $59.79 | $29.84 | 0 |
| 2015-08-06 | $59.79 | $59.79 | $59.79 | $59.79 | $29.84 | 0 |
| 2015-08-05 | $59.79 | $59.79 | $59.79 | $59.79 | $29.84 | 0 |
| 2015-08-04 | $59.79 | $59.79 | $59.79 | $59.79 | $29.84 | 0 |
| 2015-08-03 | $59.79 | $59.79 | $59.79 | $59.79 | $29.84 | 0 |
| 2015-07-31 | $59.79 | $59.79 | $59.79 | $59.79 | $29.84 | 0 |
| 2015-07-30 | $59.79 | $59.79 | $59.79 | $59.79 | $29.84 | 0 |
| 2015-07-29 | $59.79 | $59.79 | $59.79 | $59.79 | $29.84 | 0 |
| 2015-07-28 | $59.79 | $59.79 | $59.79 | $59.79 | $29.84 | 0 |
| 2015-07-27 | $59.79 | $59.79 | $59.79 | $59.79 | $29.84 | 0 |
| 2015-07-24 | $59.79 | $59.79 | $59.79 | $59.79 | $29.84 | 0 |
| 2015-07-23 | $59.79 | $59.79 | $59.79 | $59.79 | $29.84 | 0 |
| 2015-07-22 | $59.79 | $59.79 | $59.79 | $59.79 | $29.84 | 0 |
| 2015-07-21 | $59.79 | $59.79 | $59.79 | $59.79 | $29.84 | 0 |
| 2015-07-20 | $59.79 | $59.79 | $59.79 | $59.79 | $29.84 | 0 |
| 2015-07-17 | $59.79 | $59.79 | $59.79 | $59.79 | $29.84 | 0 |
| 2015-07-16 | $59.79 | $59.79 | $59.79 | $59.79 | $29.84 | 0 |
| 2015-07-15 | $59.79 | $59.79 | $59.79 | $59.79 | $29.84 | 0 |
| 2015-07-14 | $59.79 | $59.79 | $59.79 | $59.79 | $29.84 | 0 |
| 2015-07-13 | $59.79 | $59.79 | $59.79 | $59.79 | $29.84 | 0 |
| 2015-07-10 | $59.79 | $59.79 | $59.79 | $59.79 | $29.84 | 0 |
| 2015-07-09 | $59.79 | $59.79 | $59.79 | $59.79 | $29.84 | 0 |
| 2015-07-08 | $59.79 | $59.79 | $59.79 | $59.79 | $29.84 | 0 |
| 2015-07-07 | $59.79 | $59.79 | $59.79 | $59.79 | $29.84 | 0 |
| 2015-07-06 | $59.79 | $59.79 | $59.79 | $59.79 | $29.84 | 0 |
| 2015-07-03 | $59.79 | $59.79 | $59.79 | $59.79 | $29.84 | 0 |
| 2015-07-02 | $59.79 | $59.79 | $59.79 | $59.79 | $29.84 | 0 |
| 2015-07-01 | $59.79 | $59.79 | $59.79 | $59.79 | $29.84 | 0 |
| 2015-06-30 | $59.79 | $59.79 | $59.79 | $59.79 | $29.84 | 0 |
| 2015-06-29 | $59.79 | $59.79 | $59.79 | $59.79 | $29.84 | 0 |
| 2015-06-26 | $59.79 | $59.79 | $59.79 | $59.79 | $29.84 | 0 |
| 2015-06-25 | $59.79 | $59.79 | $59.79 | $59.79 | $29.84 | 0 |
| 2015-06-24 | $59.79 | $59.79 | $59.79 | $59.79 | $29.84 | 0 |
| 2015-06-23 | $59.79 | $59.79 | $59.79 | $59.79 | $29.84 | 0 |
| 2015-06-22 | $59.79 | $59.79 | $59.79 | $59.79 | $29.84 | 0 |
| 2015-06-19 | $59.79 | $59.79 | $59.79 | $59.79 | $29.84 | 0 |
| 2015-06-18 | $59.79 | $59.79 | $59.79 | $59.79 | $29.84 | 0 |
| 2015-06-17 | $55.01 | $60.00 | $55.01 | $59.79 | $29.84 | 6,606,110 |
| 2015-06-16 | $54.86 | $59.50 | $49.45 | $55.49 | $27.70 | 8,251,590 |
| 2015-06-15 | $51.90 | $56.43 | $51.62 | $54.91 | $27.41 | 9,002,730 |
| 2015-06-12 | $50.48 | $51.37 | $48.90 | $51.30 | $25.61 | 4,923,200 |
| 2015-06-11 | $51.56 | $52.50 | $50.10 | $50.48 | $25.20 | 3,868,460 |
| 2015-06-10 | $50.39 | $52.25 | $49.00 | $51.30 | $25.61 | 3,084,730 |
| 2015-06-09 | $49.45 | $51.50 | $49.45 | $50.14 | $25.03 | 3,499,880 |
| 2015-06-08 | $53.00 | $53.46 | $48.50 | $49.41 | $24.66 | 2,811,870 |
| 2015-06-05 | $55.40 | $57.10 | $50.00 | $52.85 | $26.38 | 3,972,990 |
| 2015-06-04 | $56.05 | $58.20 | $51.81 | $55.29 | $27.60 | 2,945,740 |
| 2015-06-03 | $55.92 | $59.89 | $55.92 | $57.57 | $28.73 | 3,723,750 |
| 2015-06-02 | $52.70 | $56.46 | $52.01 | $55.80 | $27.85 | 3,903,510 |
| 2015-06-01 | $49.04 | $52.83 | $49.04 | $52.27 | $26.09 | 2,946,160 |
| 2015-05-29 | $48.18 | $50.00 | $44.00 | $48.30 | $24.11 | 2,822,290 |
| 2015-05-28 | $52.88 | $53.82 | $48.00 | $48.20 | $24.06 | 3,760,030 |
| 2015-05-27 | $54.07 | $54.07 | $51.81 | $52.81 | $26.36 | 3,185,910 |
| 2015-05-26 | $53.69 | $55.14 | $52.80 | $54.11 | $27.01 | 3,610,700 |
| 2015-05-25 | $54.00 | $55.14 | $53.00 | $53.67 | $26.79 | 3,544,390 |
| 2015-05-22 | $53.00 | $57.00 | $53.00 | $55.92 | $27.91 | 3,564,560 |
| 2015-05-21 | $51.78 | $53.50 | $50.38 | $52.91 | $26.41 | 3,248,310 |
| 2015-05-20 | $51.00 | $54.16 | $50.90 | $51.70 | $25.80 | 2,528,360 |
| 2015-05-19 | $53.00 | $53.00 | $49.80 | $50.89 | $25.40 | 2,544,340 |
| 2015-05-18 | $46.81 | $52.25 | $46.81 | $52.21 | $26.06 | 4,437,040 |
| 2015-05-15 | $48.29 | $48.78 | $45.90 | $47.50 | $23.71 | 3,862,820 |
| 2015-05-14 | $49.68 | $51.90 | $48.00 | $48.96 | $24.44 | 2,713,880 |
| 2015-05-13 | $49.20 | $53.30 | $45.21 | $49.88 | $24.90 | 4,165,250 |
| 2015-05-12 | $48.71 | $51.48 | $48.71 | $50.00 | $24.96 | 5,866,170 |
| 2015-05-11 | $45.10 | $47.70 | $45.00 | $47.70 | $23.81 | 5,694,180 |
| 2015-05-08 | $39.93 | $43.46 | $39.93 | $43.46 | $21.64 | 3,610,690 |
| 2015-05-07 | $41.66 | $42.58 | $39.41 | $39.51 | $19.68 | 2,799,510 |
| 2015-05-06 | $41.87 | $43.70 | $40.94 | $41.71 | $20.77 | 2,972,360 |
| 2015-05-05 | $43.01 | $44.28 | $40.50 | $41.87 | $20.85 | 3,838,480 |
Goldcard HighTech Company Ltd (300349) News Headlines
Recent Goldcard HighTech Company Ltd (300349) News
Similar Companies to Goldcard HighTech Company Ltd (300349) 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 | -- | -- | -- |