Nanhua Instruments Company Ltd (300417) Exchange: SHE
Data as of July 17, 2025
$12.69 ($-0.01) -0.08%
Nanhua Instruments Company Ltd - Daily Information
Click for more stock information on Nanhua Instruments Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $12.67 |
| Previous Close | $12.69 |
| High | $12.74 |
| Low | $12.51 |
| Adjusted Open | $12.67 |
| Previous Adjusted Close | $12.69 |
| Adjusted High | $12.74 |
| Adjusted Low | $12.51 |
About Nanhua Instruments Company Ltd (300417)
Invest in Nanhua Instruments Company Ltd (300417)
Historical Stock Data for Nanhua Instruments Company Ltd (300417)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $12.67 | $12.74 | $12.51 | $12.69 | $12.69 | 1,666,600 |
| 2025-07-10 | $12.66 | $12.78 | $12.50 | $12.70 | $12.70 | 2,437,600 |
| 2025-07-09 | $12.69 | $12.85 | $12.59 | $12.64 | $12.64 | 2,005,500 |
| 2025-07-08 | $12.75 | $12.75 | $12.56 | $12.72 | $12.72 | 2,288,780 |
| 2025-07-07 | $12.38 | $12.68 | $12.00 | $12.67 | $12.67 | 2,300,710 |
| 2025-07-04 | $12.65 | $12.65 | $12.38 | $12.39 | $12.39 | 1,982,070 |
| 2025-07-03 | $12.73 | $12.73 | $12.57 | $12.65 | $12.65 | 1,719,460 |
| 2025-07-02 | $12.51 | $12.78 | $12.51 | $12.73 | $12.73 | 4,113,100 |
| 2025-07-01 | $12.64 | $12.71 | $12.37 | $12.51 | $12.51 | 2,176,100 |
| 2025-06-30 | $12.39 | $12.68 | $12.31 | $12.51 | $12.51 | 2,696,170 |
| 2025-06-27 | $12.27 | $12.41 | $12.22 | $12.37 | $12.37 | 1,681,000 |
| 2025-06-26 | $12.25 | $12.42 | $12.14 | $12.26 | $12.26 | 1,686,900 |
| 2025-06-25 | $12.30 | $12.38 | $12.18 | $12.25 | $12.25 | 1,974,500 |
| 2025-06-24 | $11.89 | $12.34 | $11.85 | $12.29 | $12.29 | 2,736,260 |
| 2025-06-23 | $11.41 | $11.88 | $11.24 | $11.82 | $11.82 | 2,678,700 |
| 2025-06-20 | $11.53 | $11.75 | $11.32 | $11.47 | $11.47 | 1,620,600 |
| 2025-06-19 | $11.76 | $11.81 | $11.45 | $11.53 | $11.53 | 2,566,440 |
| 2025-06-18 | $11.85 | $11.95 | $11.71 | $11.77 | $11.77 | 1,710,400 |
| 2025-06-17 | $12.11 | $12.16 | $11.80 | $11.88 | $11.88 | 1,688,910 |
| 2025-06-13 | $12.12 | $12.17 | $11.83 | $11.90 | $11.90 | 2,221,530 |
| 2025-06-12 | $12.04 | $12.18 | $11.88 | $12.10 | $12.10 | 2,131,000 |
| 2025-06-11 | $11.98 | $12.19 | $11.98 | $12.09 | $12.09 | 2,003,850 |
| 2025-06-10 | $12.22 | $12.32 | $11.78 | $12.02 | $12.02 | 2,284,600 |
| 2025-06-09 | $12.04 | $12.16 | $11.80 | $12.12 | $12.12 | 1,905,300 |
| 2025-06-06 | $11.97 | $12.06 | $11.76 | $12.00 | $12.00 | 1,771,000 |
| 2025-06-05 | $11.80 | $11.96 | $11.71 | $11.93 | $11.93 | 2,152,200 |
| 2025-06-04 | $11.78 | $11.87 | $11.71 | $11.75 | $11.75 | 1,568,800 |
| 2025-06-03 | $11.51 | $11.81 | $11.51 | $11.75 | $11.75 | 1,976,100 |
| 2025-05-30 | $12.06 | $12.06 | $11.59 | $11.69 | $11.69 | 2,472,490 |
| 2025-05-29 | $11.63 | $12.00 | $11.63 | $11.99 | $11.99 | 2,655,590 |
| 2025-05-28 | $11.91 | $12.18 | $11.65 | $11.70 | $11.70 | 2,077,400 |
| 2025-05-27 | $11.84 | $11.98 | $11.71 | $11.84 | $11.84 | 2,499,300 |
| 2025-05-26 | $11.55 | $11.92 | $11.55 | $11.83 | $11.83 | 2,709,900 |
| 2025-05-23 | $11.70 | $11.96 | $11.52 | $11.52 | $11.52 | 4,772,290 |
| 2025-05-22 | $12.30 | $12.50 | $11.91 | $11.93 | $11.93 | 5,440,670 |
| 2025-05-21 | $12.70 | $13.05 | $12.27 | $12.40 | $12.40 | 6,417,570 |
| 2025-05-20 | $11.98 | $12.47 | $11.95 | $12.43 | $12.43 | 5,895,500 |
| 2025-05-19 | $12.17 | $12.68 | $11.87 | $12.04 | $12.04 | 6,611,770 |
| 2025-05-16 | $11.73 | $11.88 | $11.67 | $11.83 | $11.83 | 1,448,590 |
| 2025-05-15 | $11.73 | $11.84 | $11.54 | $11.73 | $11.73 | 1,770,900 |
| 2025-05-14 | $11.80 | $11.92 | $11.66 | $11.73 | $11.73 | 2,407,400 |
| 2025-05-13 | $12.05 | $12.08 | $11.72 | $11.82 | $11.82 | 2,037,940 |
| 2025-05-12 | $11.86 | $12.04 | $11.78 | $11.92 | $11.92 | 1,913,850 |
| 2025-05-09 | $11.98 | $12.00 | $11.74 | $11.80 | $11.80 | 2,000,010 |
| 2025-05-08 | $11.71 | $11.98 | $11.60 | $11.93 | $11.93 | 2,429,600 |
| 2025-05-07 | $11.91 | $11.92 | $11.61 | $11.68 | $11.68 | 2,886,500 |
| 2025-05-06 | $11.46 | $11.73 | $11.27 | $11.65 | $11.65 | 3,682,800 |
| 2025-04-30 | $11.16 | $11.35 | $11.05 | $11.21 | $11.21 | 2,788,700 |
| 2025-04-29 | $10.90 | $11.13 | $10.72 | $11.04 | $11.04 | 2,777,300 |
| 2025-04-28 | $11.12 | $11.15 | $10.66 | $10.80 | $10.80 | 2,861,300 |
| 2025-04-25 | $11.12 | $11.28 | $10.93 | $11.15 | $11.15 | 3,096,610 |
| 2025-04-24 | $10.92 | $11.21 | $10.70 | $10.99 | $10.99 | 3,604,040 |
| 2025-04-23 | $10.72 | $11.20 | $10.71 | $11.03 | $11.03 | 3,513,750 |
| 2025-04-22 | $10.74 | $10.83 | $10.57 | $10.76 | $10.76 | 2,197,910 |
| 2025-04-21 | $10.67 | $10.88 | $10.45 | $10.76 | $10.76 | 2,263,800 |
| 2025-04-18 | $10.59 | $10.64 | $10.32 | $10.57 | $10.57 | 1,659,170 |
| 2025-04-17 | $10.46 | $10.72 | $10.41 | $10.58 | $10.58 | 1,850,140 |
| 2025-04-16 | $10.63 | $10.98 | $10.23 | $10.50 | $10.50 | 2,509,650 |
| 2025-04-15 | $10.62 | $10.77 | $10.53 | $10.72 | $10.72 | 1,697,700 |
| 2025-04-14 | $10.41 | $10.69 | $10.40 | $10.58 | $10.58 | 2,141,630 |
| 2025-04-11 | $10.32 | $10.67 | $10.19 | $10.32 | $10.32 | 2,422,980 |
| 2025-04-10 | $10.18 | $10.56 | $10.07 | $10.36 | $10.36 | 3,303,040 |
| 2025-04-09 | $9.33 | $10.10 | $8.51 | $9.97 | $9.97 | 4,844,050 |
| 2025-04-08 | $9.30 | $9.94 | $9.25 | $9.51 | $9.51 | 3,945,960 |
| 2025-04-07 | $10.50 | $10.58 | $8.95 | $9.11 | $9.11 | 4,784,350 |
| 2025-04-03 | $11.23 | $11.28 | $10.98 | $11.18 | $11.18 | 1,935,270 |
| 2025-04-02 | $11.21 | $11.42 | $11.13 | $11.23 | $11.23 | 1,586,100 |
| 2025-04-01 | $11.03 | $11.44 | $11.03 | $11.22 | $11.22 | 2,503,200 |
| 2025-03-31 | $11.03 | $11.07 | $10.71 | $10.96 | $10.96 | 2,536,740 |
| 2025-03-28 | $11.39 | $11.46 | $11.07 | $11.08 | $11.08 | 2,427,880 |
| 2025-03-27 | $11.51 | $11.55 | $11.10 | $11.34 | $11.34 | 2,467,290 |
| 2025-03-26 | $11.24 | $11.66 | $11.17 | $11.50 | $11.50 | 2,928,470 |
| 2025-03-25 | $11.39 | $11.39 | $11.04 | $11.23 | $11.23 | 2,706,820 |
| 2025-03-24 | $12.08 | $12.27 | $11.06 | $11.34 | $11.34 | 5,730,700 |
| 2025-03-21 | $12.60 | $12.60 | $12.07 | $12.14 | $12.14 | 3,392,550 |
| 2025-03-20 | $12.60 | $12.75 | $12.39 | $12.57 | $12.57 | 3,182,560 |
| 2025-03-19 | $12.50 | $12.94 | $12.36 | $12.66 | $12.66 | 5,478,800 |
| 2025-03-18 | $12.41 | $12.51 | $12.30 | $12.49 | $12.49 | 3,540,240 |
| 2025-03-17 | $12.21 | $12.40 | $12.08 | $12.38 | $12.38 | 3,544,720 |
| 2025-03-14 | $11.83 | $12.11 | $11.67 | $12.10 | $12.10 | 4,092,780 |
| 2025-03-13 | $12.13 | $12.18 | $11.66 | $11.82 | $11.82 | 3,649,480 |
| 2025-03-12 | $12.15 | $12.23 | $12.06 | $12.15 | $12.15 | 2,737,000 |
| 2025-03-11 | $12.20 | $12.20 | $11.86 | $12.13 | $12.13 | 2,756,880 |
| 2025-03-10 | $12.01 | $12.23 | $11.97 | $12.13 | $12.13 | 3,408,900 |
| 2025-03-07 | $12.54 | $12.60 | $11.86 | $12.00 | $12.00 | 6,991,050 |
| 2025-03-06 | $12.39 | $12.71 | $12.23 | $12.58 | $12.58 | 3,490,130 |
| 2025-03-05 | $12.40 | $12.48 | $12.11 | $12.35 | $12.35 | 2,903,710 |
| 2025-03-04 | $12.03 | $12.45 | $11.94 | $12.40 | $12.40 | 2,894,600 |
| 2025-03-03 | $12.02 | $12.38 | $11.90 | $12.03 | $12.03 | 3,377,350 |
| 2025-02-28 | $12.72 | $12.81 | $11.94 | $12.01 | $12.01 | 5,081,740 |
| 2025-02-27 | $13.10 | $13.25 | $12.60 | $12.81 | $12.81 | 5,991,990 |
| 2025-02-26 | $12.83 | $13.36 | $12.69 | $13.15 | $13.15 | 7,832,390 |
| 2025-02-25 | $12.68 | $12.96 | $12.60 | $12.84 | $12.84 | 4,708,950 |
| 2025-02-24 | $13.06 | $13.11 | $12.68 | $12.86 | $12.86 | 4,468,360 |
| 2025-02-20 | $12.84 | $13.03 | $12.70 | $12.89 | $12.89 | 4,109,210 |
| 2025-02-19 | $12.38 | $13.25 | $12.29 | $12.89 | $12.89 | 5,400,360 |
| 2025-02-18 | $12.68 | $12.87 | $12.25 | $12.30 | $12.30 | 3,970,010 |
| 2025-02-17 | $12.45 | $12.84 | $12.40 | $12.67 | $12.67 | 3,708,650 |
| 2025-02-14 | $12.49 | $12.56 | $12.35 | $12.46 | $12.46 | 2,521,870 |
| 2025-02-13 | $12.87 | $12.87 | $12.40 | $12.47 | $12.47 | 4,135,040 |
| 2025-02-12 | $12.79 | $13.01 | $12.66 | $12.87 | $12.87 | 4,549,300 |
| 2025-02-11 | $12.73 | $12.92 | $12.60 | $12.72 | $12.72 | 4,730,120 |
| 2025-02-10 | $12.35 | $12.85 | $12.25 | $12.70 | $12.70 | 5,815,570 |
| 2025-02-07 | $12.50 | $12.78 | $12.17 | $12.35 | $12.35 | 6,756,590 |
| 2025-02-06 | $12.02 | $12.88 | $11.81 | $12.44 | $12.44 | 7,812,540 |
| 2025-02-05 | $11.32 | $11.88 | $11.22 | $11.76 | $11.76 | 4,676,060 |
| 2025-01-27 | $11.45 | $11.48 | $11.01 | $11.16 | $11.16 | 3,436,100 |
| 2025-01-24 | $11.06 | $11.26 | $10.88 | $11.22 | $11.22 | 3,060,840 |
| 2025-01-23 | $11.15 | $11.47 | $11.02 | $11.05 | $11.05 | 3,165,700 |
| 2025-01-22 | $11.20 | $11.22 | $10.96 | $11.03 | $11.03 | 2,076,600 |
| 2025-01-21 | $11.38 | $11.50 | $11.11 | $11.20 | $11.20 | 2,751,500 |
| 2025-01-20 | $11.26 | $11.47 | $10.92 | $11.41 | $11.41 | 2,967,600 |
| 2025-01-17 | $11.19 | $11.30 | $11.07 | $11.14 | $11.14 | 2,746,940 |
| 2025-01-16 | $11.11 | $11.36 | $11.08 | $11.19 | $11.19 | 2,783,200 |
| 2025-01-15 | $11.39 | $11.39 | $11.01 | $11.07 | $11.07 | 2,462,600 |
| 2025-01-14 | $10.65 | $11.23 | $10.65 | $11.23 | $11.23 | 4,246,070 |
| 2025-01-13 | $10.15 | $10.66 | $9.92 | $10.57 | $10.57 | 3,492,800 |
| 2025-01-09 | $10.97 | $11.11 | $10.82 | $10.93 | $10.93 | 3,134,500 |
| 2025-01-08 | $11.25 | $11.30 | $10.67 | $10.98 | $10.98 | 4,275,800 |
| 2025-01-07 | $11.11 | $11.25 | $10.65 | $11.22 | $11.22 | 4,960,480 |
| 2025-01-06 | $11.54 | $12.30 | $10.51 | $10.87 | $10.87 | 7,727,180 |
| 2025-01-03 | $12.46 | $12.69 | $11.59 | $11.64 | $11.64 | 7,031,500 |
| 2025-01-02 | $12.50 | $13.45 | $12.26 | $12.46 | $12.46 | 8,616,420 |
| 2024-12-31 | $12.24 | $12.31 | $11.71 | $11.78 | $11.78 | 3,024,070 |
| 2024-12-30 | $12.89 | $12.90 | $12.02 | $12.19 | $12.19 | 4,024,330 |
| 2024-12-27 | $12.22 | $13.18 | $12.14 | $12.79 | $12.79 | 7,685,870 |
| 2024-12-26 | $11.86 | $12.48 | $11.52 | $12.22 | $12.22 | 10,175,320 |
| 2024-12-25 | $12.95 | $13.14 | $12.36 | $12.86 | $12.86 | 5,031,820 |
| 2024-12-24 | $13.40 | $13.63 | $12.74 | $13.07 | $13.07 | 6,134,230 |
| 2024-12-23 | $14.01 | $14.38 | $13.26 | $13.40 | $13.40 | 9,128,470 |
| 2024-12-20 | $13.49 | $14.65 | $13.26 | $14.50 | $14.50 | 12,524,800 |
| 2024-12-19 | $13.20 | $13.57 | $12.96 | $13.44 | $13.44 | 4,371,390 |
| 2024-12-18 | $13.21 | $13.50 | $12.53 | $13.33 | $13.33 | 4,478,810 |
| 2024-12-17 | $13.85 | $14.05 | $13.17 | $13.20 | $13.20 | 5,087,440 |
| 2024-12-16 | $13.76 | $14.20 | $13.74 | $13.81 | $13.81 | 4,623,520 |
| 2024-12-13 | $14.25 | $14.40 | $13.83 | $13.94 | $13.94 | 7,856,300 |
| 2024-12-12 | $14.05 | $14.91 | $13.97 | $14.54 | $14.54 | 11,121,950 |
| 2024-12-11 | $13.94 | $14.19 | $13.80 | $14.00 | $14.00 | 7,727,290 |
| 2024-12-10 | $14.79 | $14.79 | $13.89 | $14.08 | $14.08 | 13,949,590 |
| 2024-12-09 | $14.66 | $14.97 | $14.32 | $14.45 | $14.45 | 16,640,580 |
| 2024-12-06 | $14.43 | $17.00 | $13.82 | $15.69 | $15.69 | 24,418,870 |
| 2024-12-05 | $13.23 | $15.50 | $13.01 | $14.28 | $14.28 | 18,297,540 |
| 2024-12-04 | $13.23 | $13.79 | $13.01 | $13.08 | $13.08 | 7,239,090 |
| 2024-12-03 | $12.74 | $13.70 | $12.70 | $13.51 | $13.51 | 10,646,860 |
| 2024-12-02 | $12.39 | $12.79 | $12.35 | $12.78 | $12.78 | 5,140,870 |
| 2024-11-29 | $12.26 | $12.57 | $11.96 | $12.39 | $12.39 | 4,770,440 |
| 2024-11-28 | $12.05 | $12.44 | $12.05 | $12.30 | $12.30 | 4,448,500 |
| 2024-11-27 | $11.91 | $12.09 | $11.38 | $12.09 | $12.09 | 3,981,540 |
| 2024-11-26 | $12.11 | $12.27 | $11.84 | $11.91 | $11.91 | 2,552,000 |
| 2024-11-25 | $11.75 | $12.07 | $11.66 | $12.05 | $12.05 | 3,319,870 |
| 2024-11-22 | $12.33 | $12.33 | $11.66 | $11.74 | $11.74 | 4,229,910 |
| 2024-11-21 | $12.43 | $12.48 | $12.18 | $12.30 | $12.30 | 3,416,190 |
| 2024-11-20 | $12.06 | $12.41 | $12.01 | $12.36 | $12.36 | 3,551,450 |
| 2024-11-19 | $11.72 | $12.15 | $11.58 | $12.11 | $12.11 | 3,609,070 |
| 2024-11-18 | $12.82 | $12.96 | $11.65 | $11.71 | $11.71 | 6,036,170 |
| 2024-11-15 | $13.14 | $13.37 | $12.81 | $12.87 | $12.87 | 4,588,580 |
| 2024-11-14 | $13.49 | $13.50 | $13.02 | $13.07 | $13.07 | 5,229,300 |
| 2024-11-13 | $13.13 | $13.67 | $12.87 | $13.64 | $13.64 | 8,258,210 |
| 2024-11-12 | $13.90 | $13.90 | $13.03 | $13.23 | $13.23 | 10,131,830 |
| 2024-11-11 | $13.90 | $14.30 | $13.45 | $14.03 | $14.03 | 13,464,590 |
| 2024-11-08 | $13.00 | $14.30 | $12.84 | $13.66 | $13.66 | 15,802,490 |
| 2024-11-07 | $12.50 | $12.86 | $12.34 | $12.74 | $12.74 | 8,426,930 |
| 2024-11-06 | $12.94 | $13.22 | $12.59 | $12.69 | $12.69 | 12,256,960 |
| 2024-11-05 | $12.50 | $13.29 | $12.30 | $13.03 | $13.03 | 13,587,590 |
| 2024-11-04 | $12.11 | $12.66 | $11.82 | $12.46 | $12.46 | 11,555,450 |
| 2024-11-01 | $14.17 | $14.37 | $12.53 | $12.66 | $12.66 | 18,909,400 |
| 2024-10-31 | $13.65 | $15.87 | $13.20 | $14.70 | $14.70 | 24,486,180 |
| 2024-10-30 | $14.80 | $14.83 | $13.40 | $13.73 | $13.73 | 24,354,070 |
| 2024-10-29 | $12.53 | $14.89 | $12.12 | $14.89 | $14.89 | 31,404,080 |
| 2024-10-28 | $11.57 | $13.00 | $11.50 | $12.41 | $12.41 | 17,898,190 |
| 2024-10-25 | $10.90 | $11.46 | $10.90 | $11.23 | $11.23 | 7,598,530 |
| 2024-10-24 | $11.05 | $11.05 | $10.66 | $10.95 | $10.95 | 5,576,370 |
| 2024-10-23 | $11.17 | $11.36 | $10.94 | $11.03 | $11.03 | 7,291,350 |
| 2024-10-22 | $11.20 | $11.32 | $10.89 | $11.08 | $11.08 | 8,496,680 |
| 2024-10-21 | $11.52 | $11.79 | $11.20 | $11.30 | $11.30 | 14,325,920 |
| 2024-10-18 | $11.26 | $11.95 | $10.90 | $11.62 | $11.62 | 13,501,620 |
| 2024-10-17 | $10.81 | $12.75 | $10.81 | $11.47 | $11.47 | 16,035,680 |
| 2024-10-16 | $10.25 | $11.16 | $10.16 | $11.00 | $11.00 | 14,963,730 |
| 2024-10-15 | $10.40 | $11.26 | $10.08 | $10.43 | $10.43 | 13,245,890 |
| 2024-10-14 | $10.80 | $10.86 | $10.03 | $10.58 | $10.58 | 12,829,260 |
| 2024-10-11 | $10.35 | $10.37 | $9.70 | $9.90 | $9.90 | 6,318,730 |
| 2024-10-10 | $10.22 | $10.70 | $9.90 | $10.35 | $10.35 | 8,216,670 |
| 2024-10-09 | $11.00 | $11.22 | $9.98 | $9.98 | $9.98 | 9,014,340 |
| 2024-10-08 | $12.10 | $12.10 | $10.66 | $11.51 | $11.51 | 11,963,220 |
| 2024-09-30 | $9.32 | $10.41 | $9.04 | $10.21 | $10.21 | 10,979,310 |
| 2024-09-27 | $8.65 | $9.18 | $8.56 | $9.01 | $9.01 | 8,151,320 |
| 2024-09-26 | $8.43 | $8.79 | $8.43 | $8.65 | $8.65 | 6,789,070 |
| 2024-09-25 | $8.53 | $8.68 | $8.43 | $8.51 | $8.51 | 5,733,600 |
| 2024-09-24 | $8.12 | $8.44 | $8.04 | $8.44 | $8.44 | 5,308,650 |
| 2024-09-23 | $8.03 | $8.09 | $7.92 | $8.07 | $8.07 | 2,339,120 |
| 2024-09-20 | $8.13 | $8.15 | $7.97 | $8.04 | $8.04 | 2,227,530 |
| 2024-09-19 | $7.98 | $8.17 | $7.87 | $8.11 | $8.11 | 2,666,490 |
| 2024-09-18 | $8.10 | $8.30 | $7.79 | $7.91 | $7.91 | 2,863,700 |
| 2024-09-13 | $8.20 | $8.23 | $7.99 | $8.01 | $8.01 | 2,934,000 |
| 2024-09-12 | $8.20 | $8.37 | $8.13 | $8.16 | $8.16 | 3,213,740 |
| 2024-09-11 | $8.41 | $8.46 | $8.22 | $8.27 | $8.27 | 2,835,600 |
| 2024-09-10 | $8.25 | $8.46 | $8.24 | $8.45 | $8.45 | 3,971,500 |
| 2024-09-09 | $8.21 | $8.35 | $8.11 | $8.29 | $8.29 | 2,255,840 |
| 2024-09-06 | $8.34 | $8.45 | $8.20 | $8.21 | $8.21 | 2,926,400 |
| 2024-09-05 | $8.44 | $8.47 | $8.34 | $8.40 | $8.40 | 2,594,690 |
| 2024-09-04 | $8.44 | $8.51 | $8.21 | $8.37 | $8.37 | 3,538,090 |
| 2024-09-03 | $8.56 | $8.68 | $8.25 | $8.51 | $8.51 | 5,954,390 |
| 2024-09-02 | $8.60 | $8.98 | $8.51 | $8.55 | $8.55 | 8,443,290 |
| 2024-08-30 | $8.37 | $8.80 | $8.30 | $8.65 | $8.65 | 11,630,410 |
| 2024-08-29 | $8.27 | $8.38 | $8.06 | $8.25 | $8.25 | 6,522,860 |
| 2024-08-28 | $8.30 | $8.56 | $8.14 | $8.18 | $8.18 | 6,413,080 |
| 2024-08-27 | $8.36 | $8.37 | $8.09 | $8.24 | $8.24 | 8,623,390 |
| 2024-08-26 | $7.65 | $8.76 | $7.63 | $8.41 | $8.41 | 11,535,820 |
| 2024-08-23 | $7.84 | $7.85 | $7.58 | $7.66 | $7.66 | 3,052,900 |
| 2024-08-22 | $8.00 | $8.05 | $7.77 | $7.84 | $7.84 | 3,239,760 |
| 2024-08-21 | $8.07 | $8.07 | $7.82 | $7.93 | $7.93 | 3,259,700 |
| 2024-08-20 | $8.21 | $8.22 | $7.93 | $7.98 | $7.98 | 3,007,100 |
| 2024-08-19 | $8.12 | $8.22 | $7.89 | $8.08 | $8.08 | 4,315,690 |
| 2024-08-16 | $8.20 | $8.28 | $8.06 | $8.08 | $8.08 | 5,529,240 |
| 2024-08-15 | $7.97 | $8.48 | $7.70 | $8.27 | $8.27 | 9,061,700 |
| 2024-08-14 | $7.85 | $8.08 | $7.80 | $7.92 | $7.92 | 4,907,720 |
| 2024-08-13 | $7.50 | $8.18 | $7.37 | $7.93 | $7.93 | 6,482,830 |
| 2024-08-12 | $7.85 | $7.97 | $7.36 | $7.47 | $7.47 | 4,255,920 |
| 2024-08-09 | $7.57 | $7.59 | $7.33 | $7.35 | $7.35 | 2,275,700 |
| 2024-08-08 | $7.66 | $7.66 | $7.27 | $7.45 | $7.45 | 2,988,100 |
| 2024-08-07 | $7.65 | $7.75 | $7.61 | $7.67 | $7.67 | 2,315,200 |
| 2024-08-06 | $7.59 | $7.72 | $7.53 | $7.65 | $7.65 | 2,539,900 |
| 2024-08-05 | $7.75 | $7.87 | $7.48 | $7.52 | $7.52 | 3,864,870 |
| 2024-08-02 | $7.95 | $8.18 | $7.81 | $7.83 | $7.83 | 3,636,220 |
| 2024-08-01 | $8.00 | $8.06 | $7.88 | $8.03 | $8.03 | 4,696,990 |
| 2024-07-31 | $7.76 | $8.21 | $7.72 | $8.03 | $8.03 | 5,678,840 |
| 2024-07-30 | $7.59 | $7.76 | $7.50 | $7.72 | $7.72 | 3,559,830 |
| 2024-07-29 | $7.50 | $7.61 | $7.35 | $7.54 | $7.54 | 3,251,930 |
| 2024-07-26 | $7.39 | $7.60 | $7.35 | $7.48 | $7.48 | 3,503,700 |
| 2024-07-25 | $7.30 | $7.40 | $7.00 | $7.29 | $7.29 | 4,362,900 |
| 2024-07-24 | $7.78 | $7.88 | $7.26 | $7.30 | $7.30 | 6,224,070 |
| 2024-07-23 | $7.81 | $7.98 | $7.70 | $7.86 | $7.86 | 4,758,320 |
| 2024-07-22 | $7.66 | $7.90 | $7.52 | $7.81 | $7.81 | 4,235,960 |
| 2024-07-19 | $7.62 | $7.78 | $7.56 | $7.57 | $7.57 | 3,919,220 |
| 2024-07-18 | $7.98 | $7.98 | $7.49 | $7.70 | $7.70 | 6,465,550 |
| 2024-07-17 | $8.60 | $8.65 | $7.94 | $8.08 | $8.08 | 7,338,520 |
| 2024-07-16 | $8.62 | $8.81 | $8.38 | $8.69 | $8.69 | 6,174,120 |
| 2024-07-15 | $8.49 | $8.86 | $8.37 | $8.78 | $8.78 | 7,139,740 |
| 2024-07-12 | $9.00 | $9.07 | $8.56 | $8.69 | $8.69 | 10,066,140 |
| 2024-07-11 | $9.05 | $9.31 | $9.05 | $9.09 | $9.09 | 12,861,380 |
| 2024-07-10 | $8.90 | $9.48 | $8.70 | $9.20 | $9.20 | 15,197,270 |
| 2024-07-09 | $8.64 | $9.16 | $8.40 | $9.03 | $9.03 | 16,930,600 |
| 2024-07-08 | $8.97 | $9.10 | $8.48 | $8.78 | $8.78 | 20,839,300 |
| 2024-07-05 | $8.23 | $9.49 | $8.23 | $9.49 | $9.49 | 20,408,990 |
| 2024-07-04 | $8.49 | $8.52 | $7.81 | $7.91 | $7.91 | 8,049,480 |
| 2024-07-03 | $8.39 | $8.66 | $8.08 | $8.65 | $8.65 | 9,894,720 |
| 2024-07-02 | $8.67 | $8.70 | $8.28 | $8.40 | $8.40 | 12,093,090 |
| 2024-07-01 | $8.54 | $9.86 | $8.52 | $8.98 | $8.98 | 18,133,600 |
| 2024-06-28 | $8.21 | $8.47 | $8.01 | $8.29 | $8.29 | 9,949,550 |
| 2024-06-27 | $8.20 | $8.53 | $8.06 | $8.08 | $8.08 | 10,682,760 |
| 2024-06-26 | $7.90 | $8.29 | $7.57 | $8.28 | $8.28 | 10,554,480 |
| 2024-06-25 | $7.70 | $8.15 | $7.57 | $7.99 | $7.99 | 9,903,700 |
| 2024-06-24 | $7.74 | $8.29 | $7.49 | $7.58 | $7.58 | 9,673,800 |
| 2024-06-21 | $7.72 | $8.03 | $7.31 | $7.89 | $7.89 | 8,606,400 |
| 2024-06-20 | $8.18 | $8.51 | $7.70 | $7.76 | $7.76 | 10,566,100 |
| 2024-06-19 | $8.11 | $8.58 | $8.03 | $8.18 | $8.18 | 12,508,440 |
| 2024-06-18 | $7.45 | $8.18 | $7.39 | $8.14 | $8.14 | 12,768,270 |
| 2024-06-17 | $7.53 | $7.65 | $7.31 | $7.51 | $7.51 | 6,814,100 |
| 2024-06-14 | $7.88 | $7.98 | $7.51 | $7.69 | $7.69 | 8,952,030 |
| 2024-06-13 | $7.74 | $8.26 | $7.44 | $7.98 | $7.98 | 12,554,200 |
| 2024-06-12 | $7.36 | $8.00 | $7.26 | $7.74 | $7.74 | 10,936,540 |
| 2024-06-11 | $7.19 | $7.40 | $6.66 | $7.32 | $7.32 | 12,308,170 |
| 2024-06-07 | $7.00 | $7.66 | $6.80 | $7.50 | $7.50 | 14,881,700 |
| 2024-06-06 | $8.00 | $8.67 | $7.22 | $7.23 | $7.23 | 22,073,730 |
| 2024-06-05 | $6.86 | $8.05 | $6.86 | $8.05 | $8.05 | 10,457,670 |
| 2024-06-04 | $7.05 | $7.05 | $6.52 | $6.71 | $6.71 | 3,279,530 |
| 2024-06-03 | $7.48 | $7.59 | $6.98 | $7.04 | $7.04 | 2,872,300 |
| 2024-05-31 | $7.28 | $7.54 | $7.23 | $7.42 | $7.42 | 1,713,300 |
| 2024-05-30 | $7.43 | $7.50 | $7.21 | $7.28 | $7.28 | 2,111,700 |
| 2024-05-29 | $7.37 | $7.62 | $7.30 | $7.42 | $7.42 | 2,023,600 |
| 2024-05-28 | $7.53 | $7.65 | $7.31 | $7.44 | $7.44 | 3,079,170 |
| 2024-05-27 | $7.61 | $7.68 | $7.34 | $7.66 | $7.66 | 2,320,300 |
| 2024-05-24 | $7.52 | $7.67 | $7.33 | $7.50 | $7.50 | 1,381,400 |
| 2024-05-23 | $7.76 | $7.76 | $7.49 | $7.51 | $7.51 | 1,721,200 |
| 2024-05-22 | $7.63 | $7.85 | $7.53 | $7.77 | $7.77 | 1,858,200 |
| 2024-05-21 | $7.81 | $7.81 | $7.55 | $7.63 | $7.63 | 2,111,610 |
| 2024-05-20 | $7.85 | $7.94 | $7.72 | $7.76 | $7.76 | 2,679,160 |
| 2024-05-17 | $7.84 | $7.93 | $7.75 | $7.87 | $7.87 | 2,298,200 |
| 2024-05-16 | $7.60 | $7.92 | $7.60 | $7.85 | $7.85 | 2,372,670 |
| 2024-05-15 | $7.62 | $7.85 | $7.49 | $7.59 | $7.59 | 1,889,400 |
| 2024-05-14 | $7.42 | $7.66 | $7.42 | $7.62 | $7.62 | 2,757,400 |
| 2024-05-13 | $7.53 | $7.57 | $7.26 | $7.38 | $7.38 | 2,289,960 |
| 2024-05-10 | $7.73 | $8.17 | $7.53 | $7.64 | $7.64 | 2,964,000 |
| 2024-05-09 | $7.79 | $7.91 | $7.73 | $7.81 | $7.81 | 1,778,890 |
| 2024-05-08 | $7.99 | $8.25 | $7.62 | $7.69 | $7.69 | 2,968,900 |
| 2024-05-07 | $7.80 | $7.94 | $7.67 | $7.94 | $7.94 | 3,349,610 |
| 2024-05-06 | $7.66 | $7.80 | $7.51 | $7.74 | $7.74 | 3,941,700 |
| 2024-04-30 | $7.71 | $7.78 | $7.33 | $7.48 | $7.48 | 3,850,690 |
| 2024-04-29 | $7.30 | $7.63 | $7.07 | $7.63 | $7.63 | 3,642,980 |
| 2024-04-26 | $7.19 | $7.28 | $6.99 | $7.16 | $7.16 | 3,257,410 |
| 2024-04-25 | $7.06 | $7.24 | $6.86 | $7.22 | $7.22 | 3,706,690 |
| 2024-04-24 | $6.76 | $7.19 | $6.71 | $7.07 | $7.07 | 4,490,700 |
| 2024-04-23 | $6.43 | $6.95 | $6.43 | $6.82 | $6.82 | 5,938,020 |
| 2024-04-22 | $6.55 | $6.61 | $6.12 | $6.30 | $6.30 | 5,448,870 |
| 2024-04-19 | $6.86 | $6.93 | $6.46 | $6.63 | $6.63 | 5,537,420 |
| 2024-04-18 | $7.00 | $7.80 | $6.74 | $6.83 | $6.83 | 9,003,300 |
| 2024-04-17 | $6.07 | $7.02 | $6.02 | $7.02 | $7.02 | 8,591,630 |
| 2024-04-16 | $6.66 | $6.70 | $5.84 | $5.85 | $5.85 | 5,763,870 |
| 2024-04-15 | $7.81 | $7.99 | $6.81 | $6.87 | $6.87 | 6,442,020 |
| 2024-04-12 | $8.19 | $8.27 | $8.00 | $8.05 | $8.05 | 2,783,420 |
| 2024-04-11 | $8.11 | $8.37 | $8.02 | $8.09 | $8.09 | 3,445,170 |
| 2024-04-10 | $8.54 | $8.57 | $7.98 | $8.14 | $8.14 | 2,986,100 |
| 2024-04-09 | $8.32 | $8.59 | $8.28 | $8.50 | $8.50 | 2,574,500 |
| 2024-04-08 | $8.88 | $9.03 | $8.31 | $8.37 | $8.37 | 4,170,340 |
| 2024-04-03 | $8.94 | $8.99 | $8.66 | $8.93 | $8.93 | 4,638,700 |
| 2024-04-02 | $8.95 | $9.36 | $8.89 | $9.04 | $9.04 | 5,205,240 |
| 2024-04-01 | $8.78 | $9.02 | $8.65 | $8.93 | $8.93 | 3,944,960 |
| 2024-03-29 | $8.41 | $8.70 | $8.38 | $8.66 | $8.66 | 2,577,370 |
| 2024-03-28 | $8.15 | $8.52 | $8.05 | $8.37 | $8.37 | 3,220,400 |
| 2024-03-27 | $8.56 | $8.56 | $8.10 | $8.15 | $8.15 | 2,726,400 |
| 2024-03-26 | $8.59 | $8.63 | $8.20 | $8.44 | $8.44 | 3,191,600 |
| 2024-03-25 | $8.80 | $8.92 | $8.45 | $8.46 | $8.46 | 2,954,000 |
| 2024-03-22 | $9.00 | $9.12 | $8.71 | $8.75 | $8.75 | 3,780,500 |
| 2024-03-21 | $9.04 | $9.24 | $8.81 | $9.00 | $9.00 | 3,719,300 |
| 2024-03-20 | $8.81 | $9.01 | $8.76 | $8.99 | $8.99 | 2,668,200 |
| 2024-03-19 | $8.95 | $8.97 | $8.72 | $8.77 | $8.77 | 2,892,300 |
| 2024-03-18 | $8.55 | $8.91 | $8.53 | $8.83 | $8.83 | 4,598,810 |
| 2024-03-15 | $8.26 | $8.60 | $8.12 | $8.55 | $8.55 | 4,099,980 |
| 2024-03-14 | $8.31 | $8.38 | $8.03 | $8.23 | $8.23 | 2,673,640 |
| 2024-03-13 | $8.36 | $8.41 | $8.19 | $8.34 | $8.34 | 3,093,580 |
| 2024-03-12 | $8.13 | $8.32 | $8.06 | $8.32 | $8.32 | 4,259,820 |
| 2024-03-11 | $8.05 | $8.17 | $7.97 | $8.11 | $8.11 | 3,893,880 |
| 2024-03-08 | $8.01 | $8.10 | $7.83 | $7.99 | $7.99 | 3,303,300 |
| 2024-03-07 | $8.11 | $8.49 | $7.93 | $8.03 | $8.03 | 5,247,330 |
| 2024-03-06 | $7.65 | $8.28 | $7.63 | $8.14 | $8.14 | 6,619,720 |
| 2024-03-05 | $7.99 | $8.00 | $7.66 | $7.68 | $7.68 | 3,863,640 |
| 2024-03-04 | $8.15 | $8.25 | $7.73 | $8.04 | $8.04 | 6,950,960 |
| 2024-03-01 | $8.00 | $8.90 | $7.80 | $8.36 | $8.36 | 8,778,790 |
| 2024-02-29 | $7.31 | $7.99 | $7.17 | $7.97 | $7.97 | 6,187,790 |
| 2024-02-28 | $9.00 | $9.01 | $7.43 | $7.53 | $7.53 | 9,612,180 |
| 2024-02-27 | $8.33 | $8.73 | $8.21 | $8.71 | $8.71 | 5,251,000 |
| 2024-02-26 | $8.23 | $8.62 | $8.00 | $8.41 | $8.41 | 6,505,240 |
| 2024-02-23 | $7.60 | $8.10 | $7.50 | $8.10 | $8.10 | 5,412,210 |
| 2024-02-22 | $7.20 | $7.53 | $7.02 | $7.50 | $7.50 | 6,339,420 |
| 2024-02-21 | $6.46 | $7.60 | $6.46 | $7.10 | $7.10 | 8,481,520 |
| 2024-02-20 | $6.38 | $6.74 | $6.26 | $6.56 | $6.56 | 5,969,620 |
| 2024-02-19 | $5.85 | $6.46 | $5.85 | $6.39 | $6.39 | 8,853,870 |
| 2024-02-08 | $5.16 | $5.91 | $4.72 | $5.80 | $5.80 | 9,920,620 |
| 2024-02-07 | $6.24 | $6.24 | $5.12 | $5.25 | $5.25 | 13,639,640 |
| 2024-02-06 | $6.14 | $6.57 | $5.58 | $6.24 | $6.24 | 9,016,590 |
| 2024-02-05 | $7.97 | $7.97 | $6.46 | $6.56 | $6.56 | 9,584,300 |
| 2024-02-02 | $8.72 | $9.26 | $7.80 | $8.07 | $8.07 | 5,047,420 |
| 2024-02-01 | $9.09 | $9.09 | $8.41 | $8.71 | $8.71 | 3,582,710 |
| 2024-01-31 | $9.80 | $9.91 | $8.92 | $9.06 | $9.06 | 4,448,800 |
| 2024-01-30 | $10.48 | $10.48 | $9.85 | $9.86 | $9.86 | 2,384,700 |
| 2024-01-29 | $10.95 | $11.18 | $10.25 | $10.35 | $10.35 | 2,893,890 |
| 2024-01-26 | $10.98 | $11.34 | $10.89 | $11.01 | $11.01 | 2,004,800 |
| 2024-01-25 | $10.33 | $10.93 | $10.24 | $10.93 | $10.93 | 2,278,970 |
| 2024-01-24 | $10.13 | $10.40 | $9.80 | $10.28 | $10.28 | 2,130,110 |
| 2024-01-23 | $10.30 | $10.42 | $9.89 | $10.05 | $10.05 | 3,125,100 |
| 2024-01-22 | $11.10 | $11.20 | $10.15 | $10.33 | $10.33 | 2,941,300 |
| 2024-01-19 | $11.40 | $11.41 | $11.02 | $11.07 | $11.07 | 2,613,340 |
| 2024-01-18 | $11.57 | $11.71 | $11.00 | $11.35 | $11.35 | 2,352,040 |
| 2024-01-17 | $11.95 | $12.00 | $11.55 | $11.59 | $11.59 | 1,473,600 |
| 2024-01-16 | $12.12 | $12.21 | $11.75 | $11.95 | $11.95 | 2,271,400 |
| 2024-01-15 | $12.02 | $12.33 | $11.76 | $12.03 | $12.03 | 2,222,000 |
| 2024-01-12 | $12.29 | $12.37 | $11.98 | $12.03 | $12.03 | 2,613,100 |
| 2024-01-11 | $12.11 | $12.35 | $12.05 | $12.26 | $12.26 | 1,609,600 |
| 2024-01-10 | $12.42 | $12.56 | $12.00 | $12.16 | $12.16 | 1,965,600 |
| 2024-01-09 | $12.33 | $12.62 | $12.23 | $12.46 | $12.46 | 2,077,700 |
| 2024-01-08 | $12.45 | $12.59 | $12.20 | $12.20 | $12.20 | 2,056,500 |
| 2024-01-05 | $12.69 | $12.85 | $12.28 | $12.37 | $12.37 | 2,178,000 |
| 2024-01-04 | $12.68 | $12.73 | $12.55 | $12.63 | $12.63 | 1,482,800 |
| 2024-01-03 | $12.84 | $13.04 | $12.52 | $12.68 | $12.68 | 2,115,270 |
| 2024-01-02 | $12.72 | $12.91 | $12.57 | $12.88 | $12.88 | 3,585,190 |
| 2024-01-01 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2023-12-29 | $11.96 | $12.57 | $11.96 | $12.55 | $12.55 | 3,463,240 |
| 2023-12-28 | $12.38 | $12.38 | $11.73 | $11.96 | $11.96 | 2,820,600 |
| 2023-12-27 | $11.83 | $12.23 | $11.80 | $12.14 | $12.14 | 2,635,270 |
| 2023-12-26 | $12.18 | $12.22 | $11.75 | $11.79 | $11.79 | 2,261,400 |
| 2023-12-25 | $12.38 | $12.38 | $12.03 | $12.12 | $12.12 | 2,149,200 |
| 2023-12-22 | $12.53 | $12.74 | $12.23 | $12.31 | $12.31 | 2,586,580 |
| 2023-12-21 | $12.64 | $12.64 | $12.01 | $12.53 | $12.53 | 3,390,790 |
| 2023-12-20 | $12.35 | $12.77 | $12.35 | $12.57 | $12.57 | 3,147,500 |
| 2023-12-19 | $12.39 | $12.54 | $12.12 | $12.38 | $12.38 | 1,805,270 |
| 2023-12-18 | $12.62 | $12.71 | $12.30 | $12.40 | $12.40 | 2,204,300 |
| 2023-12-15 | $12.46 | $12.75 | $12.45 | $12.62 | $12.62 | 2,825,250 |
| 2023-12-14 | $12.55 | $12.72 | $12.34 | $12.46 | $12.46 | 2,491,370 |
| 2023-12-13 | $12.27 | $12.79 | $12.27 | $12.53 | $12.53 | 3,371,170 |
| 2023-12-12 | $12.48 | $12.50 | $12.09 | $12.31 | $12.31 | 2,942,050 |
| 2023-12-11 | $11.83 | $12.46 | $11.76 | $12.36 | $12.36 | 5,569,370 |
| 2023-12-08 | $12.64 | $13.02 | $11.70 | $11.91 | $11.91 | 6,294,750 |
| 2023-12-07 | $12.86 | $12.99 | $12.50 | $12.62 | $12.62 | 3,931,270 |
| 2023-12-06 | $12.53 | $12.98 | $12.46 | $12.98 | $12.98 | 5,515,820 |
| 2023-12-05 | $13.00 | $13.02 | $12.58 | $12.65 | $12.65 | 6,719,700 |
| 2023-12-04 | $12.45 | $13.58 | $12.40 | $13.20 | $13.20 | 9,100,710 |
| 2023-12-01 | $12.55 | $12.58 | $12.36 | $12.41 | $12.41 | 2,463,170 |
| 2023-11-30 | $12.75 | $12.82 | $12.37 | $12.55 | $12.55 | 3,051,910 |
| 2023-11-29 | $12.55 | $12.78 | $12.43 | $12.70 | $12.70 | 3,945,240 |
| 2023-11-28 | $12.27 | $12.59 | $12.20 | $12.58 | $12.58 | 3,155,190 |
| 2023-11-27 | $12.21 | $12.43 | $12.10 | $12.25 | $12.25 | 2,427,760 |
| 2023-11-24 | $12.52 | $12.60 | $12.15 | $12.22 | $12.22 | 2,518,740 |
| 2023-11-23 | $12.27 | $12.51 | $12.16 | $12.50 | $12.50 | 2,950,350 |
| 2023-11-22 | $12.33 | $12.44 | $12.19 | $12.20 | $12.20 | 1,378,400 |
| 2023-11-21 | $12.50 | $12.57 | $12.25 | $12.33 | $12.33 | 1,823,300 |
| 2023-11-20 | $12.41 | $12.48 | $12.30 | $12.45 | $12.45 | 1,791,800 |
| 2023-11-17 | $12.17 | $12.35 | $12.12 | $12.30 | $12.30 | 1,638,200 |
| 2023-11-16 | $12.20 | $12.27 | $12.10 | $12.11 | $12.11 | 1,633,250 |
| 2023-11-15 | $12.32 | $12.39 | $12.10 | $12.20 | $12.20 | 2,793,700 |
| 2023-11-14 | $12.41 | $12.66 | $12.20 | $12.32 | $12.32 | 2,471,900 |
| 2023-11-13 | $12.23 | $12.43 | $12.05 | $12.35 | $12.35 | 2,512,640 |
| 2023-11-10 | $11.95 | $12.00 | $11.82 | $11.93 | $11.93 | 1,174,040 |
| 2023-11-09 | $11.98 | $12.12 | $11.84 | $11.90 | $11.90 | 1,887,110 |
| 2023-11-08 | $12.11 | $12.13 | $11.87 | $11.96 | $11.96 | 1,442,340 |
| 2023-11-07 | $12.04 | $12.13 | $11.96 | $12.03 | $12.03 | 1,170,700 |
| 2023-11-06 | $11.92 | $12.13 | $11.92 | $12.05 | $12.05 | 1,538,000 |
| 2023-11-03 | $12.06 | $12.22 | $11.90 | $11.99 | $11.99 | 1,758,340 |
| 2023-11-02 | $12.20 | $12.23 | $11.88 | $11.92 | $11.92 | 1,594,600 |
| 2023-11-01 | $11.82 | $12.25 | $11.70 | $12.03 | $12.03 | 2,521,900 |
| 2023-10-31 | $11.90 | $12.01 | $11.78 | $11.83 | $11.83 | 1,405,000 |
| 2023-10-30 | $12.05 | $12.09 | $11.76 | $11.80 | $11.80 | 1,630,820 |
| 2023-10-27 | $11.62 | $11.94 | $11.58 | $11.84 | $11.84 | 1,671,980 |
| 2023-10-26 | $11.60 | $11.76 | $11.47 | $11.69 | $11.69 | 1,725,400 |
| 2023-10-25 | $11.50 | $11.69 | $11.43 | $11.60 | $11.60 | 2,072,150 |
| 2023-10-24 | $10.63 | $11.30 | $10.63 | $11.26 | $11.26 | 2,326,780 |
| 2023-10-23 | $10.88 | $11.10 | $10.53 | $10.64 | $10.64 | 1,558,300 |
| 2023-10-20 | $11.15 | $11.33 | $10.94 | $10.99 | $10.99 | 1,159,320 |
| 2023-10-19 | $10.98 | $11.50 | $10.96 | $11.15 | $11.15 | 1,711,790 |
| 2023-10-18 | $11.38 | $11.45 | $11.01 | $11.06 | $11.06 | 1,274,640 |
| 2023-10-17 | $11.28 | $11.46 | $11.06 | $11.43 | $11.43 | 1,405,800 |
| 2023-10-16 | $11.11 | $11.30 | $10.94 | $11.25 | $11.25 | 1,981,900 |
| 2023-10-13 | $11.27 | $11.36 | $11.07 | $11.10 | $11.10 | 1,481,600 |
| 2023-10-12 | $11.57 | $11.65 | $11.31 | $11.35 | $11.35 | 1,759,100 |
| 2023-10-11 | $11.55 | $11.72 | $11.49 | $11.57 | $11.57 | 1,555,470 |
| 2023-10-10 | $11.76 | $11.81 | $11.56 | $11.58 | $11.58 | 1,209,570 |
| 2023-10-09 | $11.77 | $11.90 | $11.62 | $11.68 | $11.68 | 1,543,400 |
| 2023-09-28 | $11.72 | $11.95 | $11.67 | $11.77 | $11.77 | 1,775,140 |
| 2023-09-27 | $11.65 | $11.83 | $11.44 | $11.74 | $11.74 | 2,312,580 |
| 2023-09-26 | $11.28 | $11.77 | $11.25 | $11.71 | $11.71 | 2,993,800 |
| 2023-09-25 | $11.33 | $11.48 | $11.16 | $11.24 | $11.24 | 1,326,630 |
| 2023-09-22 | $11.08 | $11.33 | $11.00 | $11.30 | $11.30 | 1,614,310 |
| 2023-09-21 | $11.00 | $11.28 | $11.00 | $11.06 | $11.06 | 1,409,020 |
| 2023-09-20 | $11.18 | $11.27 | $11.03 | $11.06 | $11.06 | 1,474,500 |
| 2023-09-19 | $11.55 | $11.57 | $11.10 | $11.13 | $11.13 | 2,083,650 |
| 2023-09-18 | $11.44 | $11.68 | $11.22 | $11.50 | $11.50 | 2,060,000 |
| 2023-09-15 | $11.65 | $11.65 | $11.30 | $11.38 | $11.38 | 1,812,700 |
| 2023-09-14 | $11.74 | $11.76 | $11.39 | $11.50 | $11.50 | 1,821,700 |
| 2023-09-13 | $11.60 | $11.80 | $11.46 | $11.71 | $11.71 | 2,285,820 |
| 2023-09-12 | $11.87 | $12.10 | $11.64 | $11.76 | $11.76 | 2,779,380 |
| 2023-09-11 | $11.88 | $12.10 | $11.75 | $11.95 | $11.95 | 3,385,310 |
| 2023-09-08 | $11.65 | $12.03 | $11.60 | $11.91 | $11.91 | 4,573,460 |
| 2023-09-07 | $11.83 | $11.91 | $11.51 | $11.55 | $11.55 | 2,799,100 |
| 2023-09-06 | $12.03 | $12.08 | $11.78 | $11.81 | $11.81 | 3,249,500 |
| 2023-09-05 | $12.27 | $12.33 | $11.85 | $12.04 | $12.04 | 5,050,790 |
| 2023-09-04 | $12.36 | $12.54 | $12.08 | $12.20 | $12.20 | 4,849,640 |
| 2023-09-01 | $12.54 | $12.54 | $12.08 | $12.26 | $12.26 | 5,420,890 |
| 2023-08-31 | $12.63 | $13.00 | $12.36 | $12.54 | $12.54 | 7,481,500 |
| 2023-08-30 | $12.55 | $12.74 | $12.30 | $12.54 | $12.54 | 9,369,520 |
| 2023-08-29 | $11.91 | $13.19 | $11.90 | $12.90 | $12.90 | 17,557,170 |
| 2023-08-28 | $11.51 | $12.77 | $11.25 | $12.34 | $12.34 | 14,453,440 |
| 2023-08-25 | $11.31 | $11.52 | $10.99 | $11.05 | $11.05 | 3,946,570 |
| 2023-08-24 | $11.68 | $11.72 | $11.21 | $11.35 | $11.35 | 5,530,670 |
| 2023-08-23 | $11.55 | $11.90 | $11.35 | $11.88 | $11.88 | 6,062,490 |
| 2023-08-22 | $11.87 | $11.94 | $11.24 | $11.63 | $11.63 | 5,824,120 |
| 2023-08-21 | $11.29 | $12.05 | $11.29 | $11.85 | $11.85 | 8,356,040 |
| 2023-08-18 | $11.05 | $11.73 | $11.05 | $11.40 | $11.40 | 8,151,600 |
| 2023-08-17 | $11.13 | $11.16 | $10.58 | $11.09 | $11.09 | 6,545,200 |
| 2023-08-16 | $10.81 | $11.20 | $10.81 | $11.05 | $11.05 | 5,660,620 |
| 2023-08-15 | $11.00 | $11.16 | $10.79 | $10.88 | $10.88 | 4,805,000 |
| 2023-08-14 | $11.00 | $11.33 | $10.80 | $11.07 | $11.07 | 6,805,670 |
| 2023-08-11 | $12.08 | $12.09 | $11.11 | $11.15 | $11.15 | 10,951,860 |
| 2023-08-10 | $12.00 | $12.88 | $11.67 | $12.03 | $12.03 | 10,785,620 |
| 2023-08-09 | $12.56 | $12.65 | $11.90 | $11.95 | $11.95 | 12,399,350 |
| 2023-08-08 | $12.58 | $13.66 | $11.59 | $12.68 | $12.68 | 20,000,530 |
| 2023-08-07 | $12.52 | $12.93 | $12.20 | $12.51 | $12.51 | 14,981,240 |
| 2023-08-04 | $12.00 | $13.57 | $11.95 | $13.06 | $13.06 | 23,068,420 |
| 2023-08-03 | $12.75 | $13.14 | $12.10 | $12.21 | $12.21 | 21,001,910 |
| 2023-08-02 | $10.88 | $13.15 | $10.84 | $13.15 | $13.15 | 13,579,910 |
| 2023-08-01 | $10.78 | $11.26 | $10.77 | $10.96 | $10.96 | 3,475,060 |
| 2023-07-31 | $10.64 | $10.80 | $10.64 | $10.78 | $10.78 | 2,475,110 |
| 2023-07-28 | $10.96 | $10.96 | $10.60 | $10.73 | $10.73 | 3,511,890 |
| 2023-07-27 | $11.30 | $11.34 | $10.76 | $10.95 | $10.95 | 6,296,650 |
| 2023-07-26 | $11.38 | $11.81 | $11.11 | $11.34 | $11.34 | 9,045,670 |
| 2023-07-25 | $11.53 | $11.59 | $11.08 | $11.43 | $11.43 | 6,966,500 |
| 2023-07-24 | $10.73 | $11.85 | $10.68 | $11.50 | $11.50 | 8,932,240 |
| 2023-07-21 | $10.75 | $10.85 | $10.63 | $10.75 | $10.75 | 1,568,200 |
| 2023-07-20 | $10.89 | $10.91 | $10.71 | $10.74 | $10.74 | 985,830 |
| 2023-07-19 | $10.82 | $10.96 | $10.72 | $10.85 | $10.85 | 1,285,240 |
| 2023-07-18 | $10.75 | $10.90 | $10.65 | $10.81 | $10.81 | 1,815,990 |
| 2023-07-17 | $10.71 | $10.79 | $10.62 | $10.70 | $10.70 | 807,000 |
| 2023-07-14 | $10.74 | $10.79 | $10.55 | $10.70 | $10.70 | 1,324,630 |
| 2023-07-13 | $10.72 | $10.84 | $10.62 | $10.76 | $10.76 | 840,540 |
| 2023-07-12 | $10.87 | $10.90 | $10.63 | $10.70 | $10.70 | 1,062,100 |
| 2023-07-11 | $10.54 | $10.87 | $10.54 | $10.83 | $10.83 | 974,700 |
| 2023-07-10 | $10.95 | $11.02 | $10.55 | $10.65 | $10.65 | 1,248,270 |
| 2023-07-07 | $10.94 | $10.96 | $10.73 | $10.78 | $10.78 | 1,686,460 |
| 2023-07-06 | $10.88 | $11.00 | $10.71 | $10.94 | $10.94 | 873,000 |
| 2023-07-05 | $10.80 | $11.08 | $10.78 | $10.88 | $10.88 | 1,100,180 |
| 2023-07-04 | $10.66 | $10.95 | $10.64 | $10.90 | $10.90 | 1,393,100 |
| 2023-07-03 | $10.70 | $10.99 | $10.61 | $10.68 | $10.68 | 1,682,470 |
| 2023-06-30 | $10.55 | $11.06 | $10.53 | $10.74 | $10.74 | 2,136,340 |
| 2023-06-29 | $10.13 | $10.58 | $10.09 | $10.55 | $10.55 | 2,487,900 |
| 2023-06-28 | $9.81 | $10.21 | $9.60 | $10.18 | $10.18 | 2,282,270 |
| 2023-06-27 | $9.57 | $9.99 | $9.57 | $9.94 | $9.94 | 1,329,200 |
| 2023-06-26 | $9.65 | $9.81 | $9.51 | $9.57 | $9.57 | 1,140,190 |
| 2023-06-21 | $9.74 | $9.87 | $9.62 | $9.65 | $9.65 | 809,800 |
| 2023-06-20 | $9.87 | $9.91 | $9.67 | $9.80 | $9.80 | 894,650 |
| 2023-06-19 | $10.04 | $10.12 | $9.84 | $9.88 | $9.88 | 1,383,140 |
| 2023-06-16 | $10.28 | $10.35 | $10.02 | $10.05 | $10.05 | 955,560 |
| 2023-06-15 | $10.01 | $10.26 | $10.01 | $10.07 | $10.07 | 819,550 |
| 2023-06-14 | $10.25 | $10.40 | $9.99 | $10.06 | $10.06 | 892,240 |
| 2023-06-13 | $10.08 | $10.29 | $9.97 | $10.23 | $10.23 | 772,200 |
| 2023-06-12 | $9.91 | $10.15 | $9.70 | $10.09 | $10.09 | 1,037,700 |
| 2023-06-09 | $9.96 | $10.21 | $9.92 | $9.92 | $9.92 | 1,077,850 |
| 2023-06-08 | $10.12 | $10.25 | $9.91 | $9.96 | $9.96 | 791,110 |
| 2023-06-07 | $10.32 | $10.32 | $10.05 | $10.12 | $10.12 | 652,810 |
| 2023-06-06 | $10.51 | $10.51 | $10.11 | $10.13 | $10.13 | 991,570 |
| 2023-06-05 | $10.35 | $10.53 | $10.27 | $10.50 | $10.50 | 1,187,390 |
| 2023-06-02 | $10.38 | $10.43 | $10.30 | $10.33 | $10.33 | 900,960 |
| 2023-06-01 | $10.38 | $10.44 | $10.27 | $10.37 | $10.37 | 1,255,670 |
| 2023-05-31 | $10.52 | $10.59 | $10.34 | $10.38 | $10.38 | 1,143,030 |
| 2023-05-30 | $10.49 | $10.55 | $10.35 | $10.52 | $10.52 | 1,039,970 |
| 2023-05-29 | $10.49 | $10.69 | $10.41 | $10.49 | $10.49 | 1,174,150 |
| 2023-05-26 | $10.63 | $10.69 | $10.37 | $10.58 | $10.58 | 1,170,420 |
| 2023-05-25 | $10.50 | $10.66 | $10.41 | $10.61 | $10.61 | 1,378,230 |
| 2023-05-24 | $10.47 | $10.55 | $10.41 | $10.50 | $10.50 | 790,540 |
| 2023-05-23 | $10.49 | $10.61 | $10.41 | $10.50 | $10.50 | 775,750 |
| 2023-05-22 | $10.46 | $10.59 | $10.42 | $10.57 | $10.57 | 1,054,580 |
| 2023-05-19 | $10.33 | $10.53 | $10.29 | $10.48 | $10.48 | 1,278,100 |
| 2023-05-18 | $10.19 | $10.42 | $10.06 | $10.42 | $10.42 | 1,139,500 |
| 2023-05-17 | $9.95 | $10.19 | $9.87 | $10.19 | $10.19 | 1,074,600 |
| 2023-05-16 | $10.08 | $10.10 | $9.94 | $10.01 | $10.01 | 832,900 |
| 2023-05-15 | $9.98 | $10.03 | $9.85 | $10.02 | $10.02 | 1,165,100 |
| 2023-05-12 | $10.01 | $10.05 | $9.86 | $9.93 | $9.93 | 968,000 |
| 2023-05-11 | $9.86 | $9.97 | $9.80 | $9.93 | $9.93 | 1,048,310 |
| 2023-05-10 | $9.72 | $9.94 | $9.71 | $9.89 | $9.89 | 1,170,620 |
| 2023-05-09 | $9.87 | $9.98 | $9.70 | $9.74 | $9.74 | 1,109,900 |
| 2023-05-08 | $9.88 | $10.05 | $9.86 | $9.93 | $9.93 | 1,147,250 |
| 2023-05-05 | $9.80 | $9.93 | $9.76 | $9.89 | $9.89 | 1,200,920 |
| 2023-05-04 | $9.69 | $10.03 | $9.69 | $9.85 | $9.85 | 1,714,390 |
| 2023-05-03 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2023-05-02 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2023-04-28 | $9.30 | $9.74 | $9.30 | $9.66 | $9.66 | 1,724,340 |
| 2023-04-27 | $9.00 | $9.42 | $8.95 | $9.32 | $9.32 | 2,230,010 |
| 2023-04-26 | $8.89 | $9.14 | $8.80 | $9.05 | $9.05 | 1,006,770 |
| 2023-04-25 | $9.17 | $9.17 | $8.78 | $8.90 | $8.90 | 1,352,170 |
| 2023-04-24 | $9.18 | $9.25 | $8.99 | $9.17 | $9.17 | 1,775,600 |
| 2023-04-21 | $9.72 | $9.72 | $9.20 | $9.24 | $9.24 | 1,392,200 |
| 2023-04-20 | $9.78 | $9.84 | $9.52 | $9.63 | $9.63 | 1,160,700 |
| 2023-04-19 | $9.97 | $10.01 | $9.77 | $9.80 | $9.80 | 1,262,540 |
| 2023-04-18 | $10.17 | $10.17 | $9.90 | $10.02 | $10.02 | 1,446,650 |
| 2023-04-17 | $10.43 | $10.45 | $10.09 | $10.14 | $10.14 | 1,886,000 |
| 2023-04-14 | $10.41 | $10.55 | $10.33 | $10.39 | $10.39 | 925,820 |
| 2023-04-13 | $10.44 | $10.52 | $10.32 | $10.38 | $10.38 | 878,740 |
| 2023-04-12 | $10.30 | $10.46 | $10.21 | $10.44 | $10.44 | 1,306,800 |
| 2023-04-11 | $10.47 | $10.57 | $10.22 | $10.30 | $10.30 | 1,332,400 |
| 2023-04-10 | $10.80 | $10.89 | $10.45 | $10.48 | $10.48 | 1,807,560 |
| 2023-04-07 | $10.59 | $10.75 | $10.56 | $10.71 | $10.71 | 1,052,660 |
| 2023-04-06 | $10.70 | $10.70 | $10.53 | $10.58 | $10.58 | 1,211,800 |
| 2023-04-05 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2023-04-04 | $10.84 | $11.00 | $10.62 | $10.68 | $10.68 | 1,886,580 |
| 2023-04-03 | $10.82 | $10.92 | $10.71 | $10.84 | $10.84 | 1,289,000 |
| 2023-03-31 | $10.78 | $10.91 | $10.73 | $10.77 | $10.77 | 1,072,950 |
| 2023-03-30 | $11.01 | $11.03 | $10.69 | $10.77 | $10.77 | 1,446,400 |
| 2023-03-29 | $11.13 | $11.30 | $10.96 | $11.01 | $11.01 | 1,594,340 |
| 2023-03-28 | $11.21 | $11.28 | $11.05 | $11.23 | $11.23 | 1,543,600 |
| 2023-03-27 | $11.23 | $11.26 | $11.00 | $11.18 | $11.18 | 1,312,130 |
| 2023-03-24 | $11.32 | $11.36 | $11.18 | $11.27 | $11.27 | 1,154,800 |
| 2023-03-23 | $11.31 | $11.39 | $11.16 | $11.24 | $11.24 | 1,476,900 |
| 2023-03-22 | $11.26 | $11.35 | $11.16 | $11.31 | $11.31 | 2,495,940 |
| 2023-03-21 | $10.66 | $11.11 | $10.57 | $11.10 | $11.10 | 1,804,960 |
| 2023-03-20 | $10.79 | $10.86 | $10.52 | $10.70 | $10.70 | 1,320,700 |
| 2023-03-17 | $10.80 | $10.88 | $10.67 | $10.75 | $10.75 | 1,097,090 |
| 2023-03-16 | $10.92 | $10.93 | $10.68 | $10.72 | $10.72 | 963,670 |
| 2023-03-15 | $10.95 | $11.05 | $10.81 | $10.90 | $10.90 | 1,307,490 |
| 2023-03-14 | $11.02 | $11.09 | $10.62 | $10.86 | $10.86 | 1,797,850 |
| 2023-03-13 | $11.08 | $11.28 | $10.93 | $11.02 | $11.02 | 1,798,200 |
| 2023-03-10 | $11.25 | $11.36 | $11.02 | $11.08 | $11.08 | 2,691,960 |
| 2023-03-09 | $10.79 | $11.49 | $10.79 | $11.38 | $11.38 | 4,884,020 |
| 2023-03-08 | $10.56 | $10.84 | $10.56 | $10.82 | $10.82 | 683,800 |
| 2023-03-07 | $10.86 | $10.89 | $10.60 | $10.60 | $10.60 | 914,880 |
| 2023-03-06 | $10.85 | $10.96 | $10.78 | $10.86 | $10.86 | 690,900 |
| 2023-03-03 | $11.00 | $11.06 | $10.77 | $10.84 | $10.84 | 1,091,700 |
| 2023-03-02 | $11.05 | $11.22 | $10.91 | $11.02 | $11.02 | 1,567,340 |
| 2023-03-01 | $10.82 | $10.97 | $10.74 | $10.94 | $10.94 | 1,012,960 |
| 2023-02-28 | $10.74 | $10.86 | $10.65 | $10.82 | $10.82 | 959,040 |
| 2023-02-27 | $10.87 | $10.93 | $10.61 | $10.69 | $10.69 | 1,156,540 |
| 2023-02-24 | $10.82 | $11.02 | $10.79 | $10.87 | $10.87 | 996,280 |
| 2023-02-23 | $11.04 | $11.14 | $10.87 | $10.90 | $10.90 | 1,538,750 |
| 2023-02-22 | $10.80 | $11.20 | $10.77 | $10.94 | $10.94 | 1,628,670 |
| 2023-02-21 | $10.76 | $10.96 | $10.72 | $10.81 | $10.81 | 1,071,860 |
| 2023-02-20 | $10.77 | $10.86 | $10.66 | $10.78 | $10.78 | 1,147,400 |
| 2023-02-17 | $10.84 | $11.07 | $10.78 | $10.80 | $10.80 | 1,524,200 |
| 2023-02-16 | $11.21 | $11.21 | $10.72 | $10.74 | $10.74 | 1,616,950 |
| 2023-02-15 | $11.04 | $11.15 | $10.96 | $11.11 | $11.11 | 918,000 |
| 2023-02-14 | $11.29 | $11.33 | $11.00 | $11.06 | $11.06 | 1,207,580 |
| 2023-02-13 | $10.97 | $11.23 | $10.97 | $11.17 | $11.17 | 1,195,280 |
| 2023-02-10 | $10.94 | $11.19 | $10.91 | $11.00 | $11.00 | 1,480,900 |
| 2023-02-09 | $11.07 | $11.07 | $10.78 | $10.93 | $10.93 | 1,321,310 |
| 2023-02-08 | $10.90 | $10.92 | $10.80 | $10.85 | $10.85 | 875,300 |
| 2023-02-07 | $10.73 | $10.88 | $10.73 | $10.87 | $10.87 | 1,076,910 |
| 2023-02-06 | $10.70 | $10.84 | $10.56 | $10.73 | $10.73 | 968,480 |
| 2023-02-03 | $10.78 | $10.82 | $10.55 | $10.70 | $10.70 | 1,205,860 |
| 2023-02-02 | $10.74 | $10.89 | $10.69 | $10.74 | $10.74 | 1,254,210 |
| 2023-02-01 | $10.69 | $10.75 | $10.55 | $10.70 | $10.70 | 1,542,510 |
| 2023-01-31 | $10.45 | $10.59 | $10.36 | $10.55 | $10.55 | 1,491,170 |
| 2023-01-30 | $10.38 | $10.51 | $10.27 | $10.49 | $10.49 | 1,399,870 |
| 2023-01-20 | $10.15 | $10.38 | $10.15 | $10.27 | $10.27 | 812,400 |
| 2023-01-19 | $10.13 | $10.21 | $10.03 | $10.18 | $10.18 | 796,100 |
| 2023-01-18 | $9.97 | $10.14 | $9.84 | $10.07 | $10.07 | 983,940 |
| 2023-01-17 | $9.94 | $9.97 | $9.83 | $9.89 | $9.89 | 788,200 |
| 2023-01-16 | $9.70 | $9.90 | $9.63 | $9.83 | $9.83 | 993,830 |
| 2023-01-13 | $9.82 | $9.82 | $9.61 | $9.67 | $9.67 | 1,047,210 |
| 2023-01-12 | $9.72 | $9.82 | $9.63 | $9.73 | $9.73 | 862,810 |
| 2023-01-11 | $9.86 | $9.88 | $9.67 | $9.69 | $9.69 | 1,161,270 |
| 2023-01-10 | $10.00 | $10.02 | $9.82 | $9.85 | $9.85 | 652,300 |
| 2023-01-09 | $10.10 | $10.11 | $9.90 | $9.95 | $9.95 | 840,870 |
| 2023-01-06 | $10.02 | $10.23 | $9.95 | $9.99 | $9.99 | 718,320 |
| 2023-01-05 | $10.17 | $10.25 | $10.02 | $10.13 | $10.13 | 728,280 |
| 2023-01-04 | $10.00 | $10.18 | $9.98 | $10.12 | $10.12 | 917,820 |
| 2023-01-03 | $9.72 | $10.02 | $9.72 | $9.98 | $9.98 | 873,410 |
| 2023-01-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-12-30 | $9.72 | $9.80 | $9.63 | $9.70 | $9.70 | 566,750 |
| 2022-12-29 | $9.79 | $9.82 | $9.65 | $9.68 | $9.68 | 738,400 |
| 2022-12-28 | $9.99 | $9.99 | $9.68 | $9.78 | $9.78 | 601,380 |
| 2022-12-27 | $9.95 | $10.18 | $9.91 | $9.92 | $9.92 | 533,170 |
| 2022-12-26 | $9.87 | $10.13 | $9.82 | $10.03 | $10.03 | 902,140 |
| 2022-12-23 | $9.90 | $10.10 | $9.59 | $9.91 | $9.91 | 2,282,290 |
| 2022-12-22 | $9.99 | $9.99 | $9.62 | $9.65 | $9.65 | 836,900 |
| 2022-12-21 | $10.00 | $10.06 | $9.83 | $9.90 | $9.90 | 780,900 |
| 2022-12-20 | $9.87 | $10.04 | $9.81 | $9.99 | $9.99 | 1,073,140 |
| 2022-12-19 | $10.21 | $10.23 | $9.82 | $9.88 | $9.88 | 1,496,010 |
| 2022-12-16 | $10.39 | $10.46 | $10.11 | $10.22 | $10.22 | 983,080 |
| 2022-12-15 | $10.32 | $10.46 | $10.24 | $10.40 | $10.40 | 669,800 |
| 2022-12-14 | $10.41 | $10.52 | $10.28 | $10.32 | $10.32 | 809,200 |
| 2022-12-13 | $10.49 | $10.57 | $10.31 | $10.39 | $10.39 | 1,142,900 |
| 2022-12-12 | $10.58 | $10.58 | $10.35 | $10.53 | $10.53 | 1,256,200 |
| 2022-12-09 | $10.48 | $10.65 | $10.32 | $10.49 | $10.49 | 1,586,530 |
| 2022-12-08 | $10.48 | $10.53 | $10.26 | $10.41 | $10.41 | 1,544,150 |
| 2022-12-07 | $10.69 | $10.69 | $10.46 | $10.53 | $10.53 | 1,219,880 |
| 2022-12-06 | $10.82 | $10.88 | $10.57 | $10.64 | $10.64 | 1,240,160 |
| 2022-12-05 | $11.00 | $11.03 | $10.73 | $10.82 | $10.82 | 1,377,000 |
| 2022-12-01 | $10.69 | $10.91 | $10.69 | $10.80 | $10.80 | 1,317,010 |
| 2022-11-30 | $10.77 | $10.91 | $10.58 | $10.69 | $10.69 | 1,288,270 |
| 2022-11-29 | $10.60 | $10.84 | $10.52 | $10.74 | $10.74 | 1,356,640 |
| 2022-11-28 | $9.59 | $11.24 | $9.59 | $10.60 | $10.60 | 2,217,270 |
| 2022-11-25 | $11.20 | $11.20 | $10.94 | $11.03 | $11.03 | 1,164,470 |
| 2022-11-24 | $11.34 | $11.36 | $11.11 | $11.15 | $11.15 | 1,256,410 |
| 2022-11-23 | $11.38 | $11.50 | $10.87 | $11.20 | $11.20 | 2,074,970 |
| 2022-11-22 | $11.33 | $11.86 | $11.33 | $11.41 | $11.41 | 2,222,920 |
| 2022-11-21 | $11.43 | $11.52 | $11.23 | $11.43 | $11.43 | 2,712,300 |
| 2022-11-18 | $11.31 | $11.76 | $11.25 | $11.42 | $11.42 | 4,243,000 |
| 2022-11-17 | $11.02 | $11.50 | $10.88 | $11.31 | $11.31 | 3,777,760 |
| 2022-11-16 | $10.86 | $11.02 | $10.79 | $11.02 | $11.02 | 1,472,380 |
| 2022-11-15 | $10.70 | $10.82 | $10.61 | $10.79 | $10.79 | 697,700 |
| 2022-11-14 | $10.80 | $10.86 | $10.58 | $10.70 | $10.70 | 1,166,000 |
| 2022-11-11 | $10.65 | $10.83 | $10.60 | $10.69 | $10.69 | 1,426,570 |
| 2022-11-10 | $10.58 | $10.75 | $10.56 | $10.59 | $10.59 | 665,600 |
| 2022-11-09 | $10.66 | $10.73 | $10.58 | $10.63 | $10.63 | 862,090 |
| 2022-11-08 | $10.71 | $10.78 | $10.57 | $10.70 | $10.70 | 943,910 |
| 2022-11-07 | $10.81 | $10.81 | $10.56 | $10.72 | $10.72 | 1,546,300 |
| 2022-11-04 | $10.54 | $10.69 | $10.53 | $10.64 | $10.64 | 1,272,920 |
| 2022-11-03 | $10.56 | $10.61 | $10.43 | $10.53 | $10.53 | 879,540 |
| 2022-11-02 | $10.50 | $10.64 | $10.48 | $10.56 | $10.56 | 1,017,820 |
| 2022-11-01 | $10.45 | $10.55 | $10.29 | $10.53 | $10.53 | 967,960 |
| 2022-10-31 | $10.16 | $10.33 | $9.87 | $10.26 | $10.26 | 931,560 |
| 2022-10-28 | $10.37 | $10.49 | $9.92 | $9.96 | $9.96 | 1,190,840 |
| 2022-10-27 | $10.46 | $10.62 | $10.30 | $10.43 | $10.43 | 1,251,140 |
| 2022-10-26 | $10.20 | $10.58 | $10.15 | $10.54 | $10.54 | 1,417,210 |
| 2022-10-25 | $10.36 | $10.65 | $10.02 | $10.21 | $10.21 | 1,662,570 |
| 2022-10-24 | $10.35 | $10.71 | $10.29 | $10.34 | $10.34 | 1,971,600 |
| 2022-10-21 | $10.50 | $10.56 | $10.26 | $10.35 | $10.35 | 1,581,260 |
| 2022-10-20 | $10.53 | $10.53 | $10.24 | $10.24 | $10.24 | 1,228,700 |
| 2022-10-19 | $10.50 | $10.53 | $10.27 | $10.39 | $10.39 | 1,192,910 |
| 2022-10-18 | $10.32 | $10.54 | $10.17 | $10.35 | $10.35 | 2,095,900 |
| 2022-10-17 | $9.98 | $10.79 | $9.85 | $10.37 | $10.37 | 3,534,720 |
| 2022-10-14 | $9.69 | $9.92 | $9.56 | $9.88 | $9.88 | 700,550 |
| 2022-10-13 | $9.39 | $9.74 | $9.39 | $9.64 | $9.64 | 978,980 |
| 2022-10-12 | $9.37 | $9.44 | $9.10 | $9.43 | $9.43 | 583,880 |
| 2022-10-11 | $9.29 | $9.29 | $9.07 | $9.17 | $9.17 | 631,300 |
| 2022-10-10 | $9.41 | $9.60 | $9.10 | $9.17 | $9.17 | 968,890 |
| 2022-09-30 | $9.49 | $9.69 | $9.40 | $9.41 | $9.41 | 734,710 |
| 2022-09-29 | $9.80 | $9.83 | $9.54 | $9.63 | $9.63 | 727,200 |
| 2022-09-28 | $9.84 | $9.94 | $9.66 | $9.68 | $9.68 | 661,320 |
| 2022-09-27 | $9.57 | $9.89 | $9.57 | $9.85 | $9.85 | 556,240 |
| 2022-09-26 | $9.79 | $9.83 | $9.52 | $9.57 | $9.57 | 713,080 |
| 2022-09-23 | $10.27 | $10.27 | $9.79 | $9.80 | $9.80 | 649,190 |
| 2022-09-22 | $10.22 | $10.26 | $9.98 | $10.13 | $10.13 | 481,100 |
| 2022-09-21 | $10.03 | $10.22 | $9.83 | $10.22 | $10.22 | 766,870 |
| 2022-09-20 | $9.87 | $10.05 | $9.70 | $10.02 | $10.02 | 808,400 |
| 2022-09-19 | $10.05 | $10.08 | $9.61 | $9.70 | $9.70 | 907,100 |
| 2022-09-16 | $10.38 | $10.46 | $9.98 | $9.98 | $9.98 | 1,010,470 |
| 2022-09-15 | $10.69 | $10.74 | $10.24 | $10.34 | $10.34 | 1,139,600 |
| 2022-09-14 | $10.75 | $10.75 | $10.45 | $10.70 | $10.70 | 980,480 |
| 2022-09-13 | $10.78 | $10.78 | $10.55 | $10.74 | $10.74 | 915,230 |
| 2022-09-12 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2022-09-09 | $10.66 | $10.72 | $10.53 | $10.63 | $10.63 | 715,730 |
| 2022-09-08 | $10.92 | $10.95 | $10.65 | $10.69 | $10.69 | 1,041,900 |
| 2022-09-07 | $10.96 | $11.01 | $10.82 | $10.89 | $10.89 | 900,800 |
| 2022-09-06 | $10.95 | $10.96 | $10.78 | $10.91 | $10.91 | 1,020,700 |
| 2022-09-05 | $10.86 | $10.99 | $10.72 | $10.95 | $10.95 | 1,060,580 |
| 2022-09-02 | $10.63 | $10.80 | $10.52 | $10.76 | $10.76 | 1,023,000 |
| 2022-09-01 | $10.69 | $10.86 | $10.55 | $10.58 | $10.58 | 1,064,900 |
| 2022-08-31 | $11.07 | $11.09 | $10.55 | $10.63 | $10.63 | 2,175,300 |
| 2022-08-30 | $10.68 | $11.13 | $10.66 | $11.09 | $11.09 | 2,785,060 |
| 2022-08-29 | $10.70 | $10.76 | $10.25 | $10.76 | $10.76 | 1,091,720 |
| 2022-08-26 | $10.48 | $10.90 | $10.38 | $10.65 | $10.65 | 1,756,840 |
| 2022-08-25 | $10.57 | $10.72 | $10.35 | $10.50 | $10.50 | 1,541,220 |
| 2022-08-24 | $10.99 | $11.04 | $10.55 | $10.56 | $10.56 | 1,283,120 |
| 2022-08-23 | $10.90 | $11.04 | $10.81 | $10.98 | $10.98 | 856,930 |
| 2022-08-22 | $11.00 | $11.05 | $10.85 | $10.89 | $10.89 | 921,700 |
| 2022-08-19 | $11.14 | $11.30 | $10.93 | $10.94 | $10.94 | 1,314,970 |
| 2022-08-18 | $11.00 | $11.15 | $11.00 | $11.14 | $11.14 | 1,223,070 |
| 2022-08-17 | $11.19 | $11.19 | $10.98 | $11.04 | $11.04 | 991,910 |
| 2022-08-16 | $10.97 | $11.12 | $10.86 | $11.07 | $11.07 | 854,280 |
| 2022-08-15 | $11.11 | $11.12 | $10.86 | $10.97 | $10.97 | 958,930 |
| 2022-08-12 | $11.15 | $11.17 | $10.97 | $11.00 | $11.00 | 985,540 |
| 2022-08-11 | $11.00 | $11.18 | $10.87 | $11.14 | $11.14 | 1,757,600 |
| 2022-08-10 | $10.90 | $10.99 | $10.82 | $10.95 | $10.95 | 963,780 |
| 2022-08-09 | $10.75 | $10.92 | $10.70 | $10.91 | $10.91 | 1,306,560 |
| 2022-08-08 | $10.62 | $10.76 | $10.48 | $10.74 | $10.74 | 1,325,990 |
| 2022-08-05 | $10.65 | $10.67 | $10.46 | $10.62 | $10.62 | 1,089,280 |
| 2022-08-04 | $10.48 | $10.71 | $10.42 | $10.65 | $10.65 | 1,420,100 |
| 2022-08-03 | $10.46 | $10.78 | $10.41 | $10.41 | $10.41 | 1,610,440 |
| 2022-08-02 | $10.80 | $10.84 | $10.38 | $10.49 | $10.49 | 1,939,860 |
| 2022-08-01 | $10.95 | $11.20 | $10.72 | $10.89 | $10.89 | 2,025,440 |
| 2022-07-29 | $10.83 | $10.91 | $10.75 | $10.82 | $10.82 | 1,397,640 |
| 2022-07-28 | $10.71 | $10.87 | $10.69 | $10.82 | $10.82 | 1,448,360 |
| 2022-07-27 | $10.62 | $10.70 | $10.45 | $10.69 | $10.69 | 1,170,090 |
| 2022-07-26 | $10.57 | $10.75 | $10.33 | $10.62 | $10.62 | 1,254,530 |
| 2022-07-25 | $10.79 | $10.79 | $10.40 | $10.57 | $10.57 | 1,502,000 |
| 2022-07-22 | $10.35 | $10.77 | $10.35 | $10.65 | $10.65 | 2,638,950 |
| 2022-07-21 | $10.45 | $10.61 | $10.37 | $10.46 | $10.46 | 1,857,800 |
| 2022-07-20 | $10.42 | $10.50 | $10.39 | $10.42 | $10.42 | 1,291,090 |
| 2022-07-19 | $10.50 | $10.50 | $10.28 | $10.41 | $10.41 | 1,749,650 |
| 2022-07-18 | $9.92 | $10.52 | $9.92 | $10.43 | $10.43 | 2,989,660 |
| 2022-07-15 | $10.18 | $10.46 | $10.00 | $10.00 | $10.00 | 1,579,780 |
| 2022-07-14 | $9.90 | $10.58 | $9.90 | $10.23 | $10.23 | 2,450,680 |
| 2022-07-13 | $9.71 | $10.07 | $9.71 | $10.00 | $10.00 | 1,741,150 |
| 2022-07-12 | $10.07 | $10.15 | $9.70 | $9.71 | $9.71 | 1,851,140 |
| 2022-07-11 | $10.39 | $10.39 | $9.97 | $10.07 | $10.07 | 2,022,600 |
| 2022-07-08 | $10.20 | $10.44 | $10.16 | $10.26 | $10.26 | 2,427,200 |
| 2022-07-07 | $10.30 | $10.33 | $10.12 | $10.20 | $10.20 | 2,489,520 |
| 2022-07-06 | $10.32 | $10.53 | $10.09 | $10.30 | $10.30 | 4,796,170 |
| 2022-07-05 | $10.76 | $10.98 | $10.32 | $10.54 | $10.54 | 6,701,600 |
| 2022-07-04 | $10.88 | $12.00 | $10.70 | $11.08 | $11.08 | 10,201,530 |
| 2022-07-01 | $9.95 | $10.10 | $9.78 | $10.01 | $10.01 | 1,169,780 |
| 2022-06-30 | $9.95 | $10.03 | $9.82 | $9.85 | $9.85 | 961,670 |
| 2022-06-29 | $10.25 | $10.25 | $9.85 | $9.87 | $9.87 | 1,464,460 |
| 2022-06-28 | $10.18 | $10.26 | $9.98 | $10.18 | $10.18 | 1,764,080 |
| 2022-06-27 | $10.15 | $10.44 | $9.96 | $9.99 | $9.99 | 1,603,140 |
| 2022-06-24 | $10.03 | $10.30 | $10.03 | $10.15 | $10.15 | 882,100 |
| 2022-06-23 | $9.88 | $10.15 | $9.83 | $10.13 | $10.13 | 1,638,500 |
| 2022-06-22 | $9.99 | $10.01 | $9.80 | $9.80 | $9.80 | 750,800 |
| 2022-06-21 | $10.10 | $10.11 | $9.90 | $9.99 | $9.99 | 970,600 |
| 2022-06-20 | $9.79 | $10.10 | $9.76 | $10.05 | $10.05 | 1,432,160 |
| 2022-06-17 | $9.76 | $9.80 | $9.56 | $9.77 | $9.77 | 880,160 |
| 2022-06-16 | $9.65 | $9.88 | $9.65 | $9.78 | $9.78 | 1,290,570 |
| 2022-06-15 | $9.74 | $9.86 | $9.71 | $9.72 | $9.72 | 1,437,500 |
| 2022-06-14 | $9.63 | $9.81 | $9.50 | $9.80 | $9.80 | 1,244,920 |
| 2022-06-13 | $9.54 | $9.83 | $9.53 | $9.79 | $9.79 | 1,242,010 |
| 2022-06-10 | $9.46 | $9.76 | $9.36 | $9.65 | $9.65 | 1,012,750 |
| 2022-06-09 | $9.56 | $9.60 | $9.36 | $9.41 | $9.41 | 693,020 |
| 2022-06-08 | $9.60 | $9.81 | $9.36 | $9.60 | $9.60 | 1,124,690 |
| 2022-06-07 | $9.96 | $9.98 | $9.60 | $9.76 | $9.76 | 901,310 |
| 2022-06-06 | $9.79 | $9.99 | $9.71 | $9.89 | $9.89 | 1,098,570 |
| 2022-06-02 | $9.59 | $9.75 | $9.47 | $9.71 | $9.71 | 865,270 |
| 2022-06-01 | $9.59 | $9.91 | $9.50 | $9.59 | $9.59 | 1,049,120 |
| 2022-05-31 | $9.49 | $9.53 | $9.31 | $9.48 | $9.48 | 744,070 |
| 2022-05-30 | $9.65 | $9.65 | $9.32 | $9.43 | $9.43 | 618,190 |
| 2022-05-27 | $9.47 | $9.64 | $9.33 | $9.41 | $9.41 | 767,100 |
| 2022-05-26 | $9.39 | $9.57 | $9.20 | $9.47 | $9.47 | 977,100 |
| 2022-05-25 | $9.14 | $9.45 | $9.04 | $9.41 | $9.41 | 857,280 |
| 2022-05-24 | $9.61 | $9.63 | $8.76 | $9.13 | $9.13 | 867,340 |
| 2022-05-23 | $9.64 | $9.64 | $9.39 | $9.54 | $9.54 | 690,560 |
| 2022-05-20 | $9.50 | $9.51 | $9.34 | $9.46 | $9.46 | 689,010 |
| 2022-05-19 | $9.28 | $9.44 | $9.17 | $9.40 | $9.40 | 792,200 |
| 2022-05-18 | $9.16 | $9.43 | $9.02 | $9.30 | $9.30 | 865,580 |
| 2022-05-17 | $9.22 | $9.33 | $9.11 | $9.16 | $9.16 | 592,860 |
| 2022-05-16 | $9.22 | $9.35 | $9.13 | $9.30 | $9.30 | 770,410 |
| 2022-05-13 | $9.17 | $9.30 | $9.02 | $9.20 | $9.20 | 521,200 |
| 2022-05-12 | $9.06 | $9.36 | $9.02 | $9.21 | $9.21 | 754,580 |
| 2022-05-11 | $9.18 | $9.45 | $9.13 | $9.13 | $9.13 | 1,142,950 |
| 2022-05-10 | $9.15 | $9.18 | $8.95 | $9.14 | $9.14 | 710,400 |
| 2022-05-09 | $8.66 | $9.14 | $8.66 | $9.06 | $9.06 | 1,224,330 |
| 2022-05-06 | $8.60 | $8.85 | $8.55 | $8.66 | $8.66 | 679,300 |
| 2022-05-05 | $8.77 | $8.99 | $8.75 | $8.85 | $8.85 | 765,700 |
| 2022-05-04 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2022-05-03 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2022-04-29 | $8.30 | $8.90 | $8.28 | $8.82 | $8.82 | 1,306,480 |
| 2022-04-28 | $8.41 | $8.57 | $8.08 | $8.33 | $8.33 | 1,523,980 |
| 2022-04-27 | $8.40 | $8.66 | $8.00 | $8.66 | $8.66 | 1,214,870 |
| 2022-04-26 | $8.79 | $9.07 | $8.22 | $8.31 | $8.31 | 981,350 |
| 2022-04-25 | $9.60 | $9.60 | $8.77 | $8.80 | $8.80 | 1,394,750 |
| 2022-04-22 | $9.71 | $9.83 | $9.50 | $9.66 | $9.66 | 851,550 |
| 2022-04-21 | $10.19 | $10.24 | $9.80 | $9.81 | $9.81 | 754,790 |
| 2022-04-20 | $10.28 | $10.44 | $10.13 | $10.18 | $10.18 | 565,470 |
| 2022-04-19 | $9.99 | $10.37 | $9.99 | $10.27 | $10.27 | 534,800 |
| 2022-04-18 | $10.14 | $10.27 | $9.86 | $10.19 | $10.19 | 679,460 |
| 2022-04-15 | $10.38 | $10.38 | $9.98 | $10.13 | $10.13 | 881,950 |
| 2022-04-14 | $10.32 | $10.55 | $10.31 | $10.31 | $10.31 | 512,300 |
| 2022-04-13 | $10.67 | $10.79 | $10.27 | $10.31 | $10.31 | 977,600 |
| 2022-04-12 | $10.22 | $10.67 | $10.11 | $10.67 | $10.67 | 1,241,300 |
| 2022-04-11 | $10.42 | $10.46 | $10.18 | $10.23 | $10.23 | 878,830 |
| 2022-04-08 | $10.73 | $10.75 | $10.40 | $10.49 | $10.49 | 892,350 |
| 2022-04-07 | $11.01 | $11.01 | $10.68 | $10.73 | $10.73 | 971,400 |
| 2022-04-06 | $10.65 | $11.10 | $10.65 | $11.02 | $11.02 | 1,275,840 |
| 2022-04-05 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2022-04-04 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2022-04-01 | $10.91 | $10.93 | $10.63 | $10.70 | $10.70 | 1,116,420 |
| 2022-03-31 | $10.83 | $11.02 | $10.73 | $10.99 | $10.99 | 1,002,910 |
| 2022-03-30 | $10.88 | $10.98 | $10.74 | $10.81 | $10.81 | 705,770 |
| 2022-03-29 | $11.12 | $11.12 | $10.79 | $10.81 | $10.81 | 1,060,950 |
| 2022-03-28 | $11.08 | $11.27 | $10.94 | $11.09 | $11.09 | 843,550 |
| 2022-03-25 | $11.21 | $11.35 | $11.10 | $11.11 | $11.11 | 629,440 |
| 2022-03-24 | $11.34 | $11.34 | $11.07 | $11.12 | $11.12 | 1,115,040 |
| 2022-03-23 | $11.34 | $11.42 | $11.25 | $11.36 | $11.36 | 1,104,000 |
| 2022-03-22 | $11.26 | $11.41 | $11.00 | $11.33 | $11.33 | 1,270,540 |
| 2022-03-21 | $11.00 | $11.29 | $10.99 | $11.26 | $11.26 | 1,296,760 |
| 2022-03-18 | $10.69 | $11.05 | $10.66 | $11.00 | $11.00 | 998,240 |
| 2022-03-17 | $10.66 | $10.98 | $10.66 | $10.69 | $10.69 | 1,216,900 |
| 2022-03-16 | $10.50 | $10.65 | $10.20 | $10.60 | $10.60 | 1,125,100 |
| 2022-03-15 | $10.86 | $11.00 | $10.34 | $10.35 | $10.35 | 1,486,870 |
| 2022-03-14 | $11.11 | $11.24 | $10.94 | $10.94 | $10.94 | 1,005,400 |
| 2022-03-11 | $11.18 | $11.33 | $10.85 | $11.29 | $11.29 | 1,029,040 |
| 2022-03-10 | $11.17 | $11.48 | $11.12 | $11.24 | $11.24 | 1,043,900 |
| 2022-03-09 | $11.22 | $11.36 | $10.40 | $10.97 | $10.97 | 1,668,930 |
| 2022-03-08 | $11.51 | $11.77 | $11.22 | $11.22 | $11.22 | 1,517,370 |
| 2022-03-07 | $11.80 | $11.94 | $11.61 | $11.73 | $11.73 | 1,158,100 |
| 2022-03-04 | $11.85 | $11.97 | $11.74 | $11.90 | $11.90 | 1,346,470 |
| 2022-03-03 | $11.84 | $11.99 | $11.79 | $11.86 | $11.86 | 1,018,880 |
| 2022-03-02 | $11.64 | $11.89 | $11.63 | $11.84 | $11.84 | 1,114,800 |
| 2022-03-01 | $11.56 | $11.81 | $11.53 | $11.69 | $11.69 | 970,420 |
| 2022-02-28 | $11.76 | $11.89 | $11.31 | $11.56 | $11.56 | 969,810 |
| 2022-02-25 | $11.65 | $11.92 | $11.65 | $11.74 | $11.74 | 1,108,100 |
| 2022-02-24 | $11.94 | $12.06 | $11.45 | $11.62 | $11.62 | 1,906,290 |
| 2022-02-23 | $11.80 | $11.96 | $11.66 | $11.94 | $11.94 | 1,443,300 |
| 2022-02-22 | $11.83 | $11.85 | $11.61 | $11.66 | $11.66 | 1,205,690 |
| 2022-02-21 | $11.68 | $11.90 | $11.59 | $11.86 | $11.86 | 1,039,230 |
| 2022-02-18 | $11.52 | $11.76 | $11.42 | $11.73 | $11.73 | 1,130,800 |
| 2022-02-17 | $11.55 | $11.93 | $11.50 | $11.60 | $11.60 | 1,864,880 |
| 2022-02-16 | $11.35 | $11.63 | $11.35 | $11.57 | $11.57 | 1,120,800 |
| 2022-02-15 | $11.50 | $11.50 | $11.17 | $11.27 | $11.27 | 939,700 |
| 2022-02-14 | $11.22 | $11.53 | $11.22 | $11.41 | $11.41 | 575,350 |
| 2022-02-11 | $11.61 | $11.64 | $11.30 | $11.35 | $11.35 | 932,230 |
| 2022-02-10 | $11.61 | $11.68 | $11.51 | $11.63 | $11.63 | 895,770 |
| 2022-02-09 | $11.62 | $11.71 | $11.55 | $11.66 | $11.66 | 993,530 |
| 2022-02-08 | $11.55 | $11.66 | $11.36 | $11.62 | $11.62 | 866,600 |
| 2022-02-07 | $11.43 | $11.57 | $11.20 | $11.44 | $11.44 | 1,141,570 |
| 2022-02-04 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2022-02-03 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2022-02-02 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2022-02-01 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2022-01-28 | $10.86 | $11.41 | $10.86 | $11.26 | $11.26 | 1,605,500 |
| 2022-01-27 | $11.32 | $11.32 | $10.70 | $10.86 | $10.86 | 1,963,510 |
| 2022-01-26 | $11.27 | $11.42 | $11.15 | $11.32 | $11.32 | 1,010,100 |
| 2022-01-25 | $11.80 | $11.91 | $11.11 | $11.12 | $11.12 | 2,007,900 |
| 2022-01-24 | $11.98 | $12.21 | $11.78 | $11.81 | $11.81 | 1,495,500 |
| 2022-01-21 | $12.09 | $12.33 | $11.93 | $12.09 | $12.09 | 1,639,910 |
| 2022-01-20 | $12.76 | $12.78 | $12.05 | $12.07 | $12.07 | 3,443,830 |
| 2022-01-19 | $12.33 | $12.77 | $12.33 | $12.77 | $12.77 | 3,841,210 |
| 2022-01-18 | $12.70 | $12.76 | $12.31 | $12.34 | $12.34 | 2,558,820 |
| 2022-01-17 | $12.47 | $12.75 | $12.44 | $12.69 | $12.69 | 2,147,840 |
| 2022-01-14 | $12.64 | $12.77 | $12.39 | $12.46 | $12.46 | 1,835,130 |
| 2022-01-13 | $12.77 | $12.86 | $12.64 | $12.69 | $12.69 | 2,042,950 |
| 2022-01-12 | $12.44 | $12.87 | $12.37 | $12.76 | $12.76 | 3,839,770 |
| 2022-01-11 | $12.38 | $12.60 | $12.34 | $12.44 | $12.44 | 1,963,780 |
| 2022-01-10 | $12.13 | $12.40 | $11.98 | $12.38 | $12.38 | 1,533,320 |
| 2022-01-07 | $12.47 | $12.55 | $12.11 | $12.13 | $12.13 | 1,912,640 |
| 2022-01-06 | $12.40 | $12.65 | $12.25 | $12.47 | $12.47 | 3,077,070 |
| 2022-01-05 | $12.60 | $12.78 | $12.30 | $12.54 | $12.54 | 3,844,200 |
| 2022-01-04 | $12.17 | $12.43 | $12.10 | $12.36 | $12.36 | 2,005,310 |
| 2022-01-03 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| 2021-12-31 | $12.08 | $12.22 | $12.03 | $12.12 | $12.12 | 1,295,320 |
| 2021-12-30 | $12.09 | $12.24 | $11.96 | $12.13 | $12.13 | 2,161,510 |
| 2021-12-29 | $11.84 | $12.60 | $11.68 | $12.16 | $12.16 | 3,819,270 |
| 2021-12-28 | $11.72 | $11.94 | $11.63 | $11.84 | $11.84 | 1,202,400 |
| 2021-12-27 | $11.59 | $11.75 | $11.54 | $11.65 | $11.65 | 1,286,100 |
| 2021-12-24 | $11.97 | $12.13 | $11.54 | $11.56 | $11.56 | 2,967,100 |
| 2021-12-23 | $12.42 | $12.43 | $11.95 | $11.96 | $11.96 | 2,708,320 |
| 2021-12-22 | $12.56 | $12.69 | $12.30 | $12.38 | $12.38 | 2,472,730 |
| 2021-12-21 | $12.35 | $12.70 | $12.33 | $12.58 | $12.58 | 1,684,650 |
| 2021-12-20 | $12.61 | $12.68 | $12.34 | $12.34 | $12.34 | 2,022,960 |
| 2021-12-17 | $12.92 | $12.92 | $12.61 | $12.66 | $12.66 | 2,329,750 |
| 2021-12-16 | $12.66 | $12.92 | $12.62 | $12.92 | $12.92 | 3,235,010 |
| 2021-12-15 | $12.50 | $12.72 | $12.48 | $12.67 | $12.67 | 1,954,930 |
| 2021-12-14 | $12.48 | $12.77 | $12.40 | $12.58 | $12.58 | 2,017,600 |
| 2021-12-13 | $12.60 | $12.71 | $12.48 | $12.53 | $12.53 | 1,479,240 |
| 2021-12-07 | $12.32 | $12.85 | $12.04 | $12.83 | $12.83 | 4,329,100 |
| 2021-12-06 | $12.78 | $12.78 | $12.20 | $12.22 | $12.22 | 3,197,760 |
| 2021-12-03 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 2,877,640 |
| 2021-12-02 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 6,082,270 |
| 2021-12-01 | $12.29 | $13.37 | $12.24 | $13.24 | $13.24 | 9,826,530 |
| 2021-11-30 | $12.06 | $12.48 | $12.06 | $12.36 | $12.36 | 3,225,410 |
| 2021-11-29 | $12.00 | $12.27 | $11.88 | $12.05 | $12.05 | 1,804,800 |
| 2021-11-26 | $12.23 | $12.29 | $11.94 | $12.17 | $12.17 | 2,292,900 |
| 2021-11-25 | $12.06 | $12.28 | $12.03 | $12.16 | $12.16 | 1,775,240 |
| 2021-11-24 | $12.05 | $12.30 | $11.94 | $12.13 | $12.13 | 2,143,400 |
| 2021-11-23 | $12.08 | $12.18 | $11.98 | $12.07 | $12.07 | 1,522,130 |
| 2021-11-22 | $12.15 | $12.15 | $11.88 | $12.04 | $12.04 | 1,764,060 |
| 2021-11-19 | $11.95 | $12.09 | $11.76 | $12.05 | $12.05 | 2,063,260 |
| 2021-11-18 | $12.18 | $12.24 | $11.91 | $11.91 | $11.91 | 1,874,200 |
| 2021-11-17 | $11.97 | $12.19 | $11.95 | $12.17 | $12.17 | 1,931,170 |
| 2021-11-16 | $12.20 | $12.28 | $11.92 | $11.97 | $11.97 | 1,955,140 |
| 2021-11-15 | $11.90 | $12.28 | $11.87 | $12.19 | $12.19 | 2,741,060 |
| 2021-11-12 | $11.85 | $11.92 | $11.63 | $11.86 | $11.86 | 1,910,300 |
| 2021-11-11 | $11.80 | $11.95 | $11.75 | $11.88 | $11.88 | 1,876,300 |
| 2021-11-10 | $11.65 | $11.85 | $11.48 | $11.73 | $11.73 | 2,036,400 |
| 2021-11-09 | $11.60 | $11.94 | $11.46 | $11.73 | $11.73 | 2,585,230 |
| 2021-11-08 | $11.25 | $11.64 | $11.25 | $11.62 | $11.62 | 2,888,400 |
| 2021-11-05 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 2,148,910 |
| 2021-11-04 | $11.10 | $11.39 | $11.02 | $11.23 | $11.23 | 1,945,480 |
| 2021-11-03 | $11.17 | $11.41 | $11.14 | $11.27 | $11.27 | 1,483,560 |
| 2021-11-02 | $11.55 | $11.58 | $11.04 | $11.13 | $11.13 | 2,409,220 |
| 2021-11-01 | $11.35 | $11.58 | $11.23 | $11.49 | $11.49 | 1,732,720 |
| 2021-10-29 | $11.25 | $11.40 | $11.06 | $11.35 | $11.35 | 1,910,160 |
| 2021-10-28 | $11.25 | $11.36 | $10.93 | $11.25 | $11.25 | 2,562,330 |
| 2021-10-27 | $11.50 | $11.58 | $11.12 | $11.21 | $11.21 | 3,225,870 |
| 2021-10-26 | $12.17 | $12.47 | $11.58 | $11.60 | $11.60 | 5,569,760 |
| 2021-10-25 | $12.84 | $12.85 | $12.49 | $12.60 | $12.60 | 2,188,420 |
| 2021-10-22 | $12.80 | $13.07 | $12.75 | $12.84 | $12.84 | 1,796,600 |
| 2021-10-21 | $12.81 | $12.96 | $12.62 | $12.86 | $12.86 | 2,284,330 |
| 2021-10-20 | $13.15 | $13.25 | $12.73 | $12.77 | $12.77 | 3,985,290 |
| 2021-10-19 | $13.39 | $13.56 | $13.07 | $13.18 | $13.18 | 3,542,440 |
| 2021-10-18 | $13.22 | $13.49 | $12.93 | $13.46 | $13.46 | 3,005,300 |
| 2021-10-15 | $14.42 | $14.46 | $13.19 | $13.28 | $13.28 | 6,433,280 |
| 2021-10-14 | $14.85 | $15.00 | $14.16 | $14.31 | $14.31 | 3,485,170 |
| 2021-10-13 | $14.90 | $15.14 | $14.71 | $14.83 | $14.83 | 3,978,210 |
| 2021-10-12 | $14.60 | $15.16 | $13.90 | $15.16 | $15.16 | 6,405,400 |
| 2021-10-11 | $15.57 | $15.57 | $14.61 | $14.74 | $14.74 | 6,121,020 |
| 2021-10-08 | $15.19 | $15.77 | $15.05 | $15.61 | $15.61 | 7,702,820 |
| 2021-10-07 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 0 |
| 2021-10-06 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 0 |
| 2021-09-30 | $15.32 | $15.45 | $14.90 | $15.31 | $15.31 | 8,434,720 |
| 2021-09-29 | $14.24 | $15.48 | $14.21 | $15.48 | $15.48 | 12,301,640 |
| 2021-09-28 | $14.90 | $14.90 | $14.30 | $14.41 | $14.41 | 4,978,190 |
| 2021-09-27 | $14.88 | $15.39 | $14.08 | $14.90 | $14.90 | 8,599,850 |
| 2021-09-24 | $14.78 | $15.29 | $14.50 | $14.99 | $14.99 | 8,194,090 |
| 2021-09-23 | $13.72 | $14.85 | $13.72 | $14.85 | $14.85 | 9,329,520 |
| 2021-09-22 | $13.52 | $14.00 | $13.24 | $13.79 | $13.79 | 4,064,920 |
| 2021-09-21 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2021-09-20 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2021-09-17 | $14.68 | $14.68 | $13.52 | $13.58 | $13.58 | 5,920,130 |
| 2021-09-16 | $14.36 | $14.75 | $14.25 | $14.48 | $14.48 | 4,192,070 |
| 2021-09-15 | $14.20 | $14.80 | $14.20 | $14.45 | $14.45 | 4,721,810 |
| 2021-09-14 | $14.70 | $14.78 | $14.11 | $14.20 | $14.20 | 4,915,660 |
| 2021-09-13 | $14.36 | $14.89 | $14.30 | $14.85 | $14.85 | 6,487,330 |
| 2021-09-10 | $14.49 | $14.62 | $14.18 | $14.37 | $14.37 | 5,518,630 |
| 2021-09-09 | $13.83 | $14.88 | $13.63 | $14.69 | $14.69 | 11,227,050 |
| 2021-09-08 | $13.81 | $13.94 | $13.61 | $13.83 | $13.83 | 4,352,920 |
| 2021-09-07 | $13.46 | $14.15 | $13.37 | $13.80 | $13.80 | 5,346,410 |
| 2021-09-06 | $13.81 | $13.97 | $13.38 | $13.65 | $13.65 | 4,830,450 |
| 2021-09-03 | $13.20 | $13.82 | $13.12 | $13.66 | $13.66 | 6,056,260 |
| 2021-09-02 | $13.11 | $13.29 | $12.83 | $13.23 | $13.23 | 4,532,290 |
| 2021-09-01 | $13.34 | $13.48 | $12.85 | $13.11 | $13.11 | 5,368,670 |
| 2021-08-31 | $13.95 | $14.09 | $13.18 | $13.45 | $13.45 | 9,581,100 |
| 2021-08-30 | $15.15 | $15.15 | $13.97 | $14.09 | $14.09 | 14,030,830 |
| 2021-08-27 | $16.13 | $16.27 | $15.22 | $15.96 | $15.96 | 10,459,800 |
| 2021-08-26 | $14.41 | $16.91 | $14.18 | $16.14 | $16.14 | 17,175,670 |
| 2021-08-25 | $14.43 | $14.68 | $14.26 | $14.33 | $14.33 | 7,593,760 |
| 2021-08-24 | $14.01 | $15.58 | $14.01 | $14.72 | $14.72 | 13,679,460 |
| 2021-08-23 | $13.20 | $14.05 | $13.20 | $13.96 | $13.96 | 7,777,920 |
| 2021-08-20 | $13.99 | $14.42 | $13.31 | $13.33 | $13.33 | 7,745,230 |
| 2021-08-19 | $13.25 | $13.77 | $13.05 | $13.65 | $13.65 | 6,453,890 |
| 2021-08-18 | $12.99 | $13.39 | $12.74 | $13.17 | $13.17 | 2,965,650 |
| 2021-08-17 | $13.25 | $13.38 | $12.68 | $12.71 | $12.71 | 2,963,380 |
| 2021-08-16 | $13.22 | $13.41 | $13.13 | $13.22 | $13.22 | 2,338,800 |
| 2021-08-13 | $13.46 | $13.50 | $13.13 | $13.23 | $13.23 | 2,561,140 |
| 2021-08-12 | $13.31 | $13.66 | $13.23 | $13.42 | $13.42 | 3,754,100 |
| 2021-08-11 | $13.10 | $13.59 | $13.10 | $13.40 | $13.40 | 4,894,690 |
| 2021-08-10 | $13.90 | $13.92 | $13.13 | $13.24 | $13.24 | 4,646,990 |
| 2021-08-09 | $12.70 | $13.26 | $12.55 | $13.21 | $13.21 | 3,268,310 |
| 2021-08-06 | $13.01 | $13.43 | $12.72 | $12.83 | $12.83 | 2,859,350 |
| 2021-08-05 | $12.83 | $13.30 | $12.73 | $12.88 | $12.88 | 3,278,780 |
| 2021-08-04 | $12.58 | $12.86 | $12.50 | $12.73 | $12.73 | 1,755,520 |
| 2021-08-03 | $12.71 | $12.94 | $12.56 | $12.65 | $12.65 | 2,284,030 |
| 2021-08-02 | $12.38 | $12.76 | $12.36 | $12.73 | $12.73 | 1,905,800 |
| 2021-07-30 | $12.08 | $12.59 | $12.01 | $12.51 | $12.51 | 2,605,550 |
| 2021-07-29 | $11.99 | $12.19 | $11.99 | $12.08 | $12.08 | 1,608,280 |
| 2021-07-28 | $12.39 | $12.48 | $11.51 | $11.87 | $11.87 | 2,240,920 |
| 2021-07-27 | $12.65 | $12.79 | $12.30 | $12.39 | $12.39 | 2,394,740 |
| 2021-07-26 | $12.97 | $13.08 | $12.43 | $12.63 | $12.63 | 2,786,000 |
| 2021-07-23 | $13.41 | $13.49 | $13.06 | $13.08 | $13.08 | 2,688,070 |
| 2021-07-22 | $13.25 | $13.66 | $13.01 | $13.45 | $13.45 | 3,558,450 |
| 2021-07-21 | $13.16 | $13.42 | $13.16 | $13.27 | $13.27 | 2,237,080 |
| 2021-07-20 | $13.24 | $13.24 | $13.03 | $13.16 | $13.16 | 1,761,030 |
| 2021-07-19 | $13.00 | $13.28 | $12.93 | $13.25 | $13.25 | 2,297,450 |
| 2021-07-16 | $13.53 | $13.70 | $13.14 | $13.14 | $13.14 | 4,282,080 |
| 2021-07-15 | $13.84 | $14.07 | $13.40 | $13.50 | $13.50 | 4,904,000 |
| 2021-07-14 | $14.28 | $14.77 | $13.80 | $13.85 | $13.85 | 8,980,800 |
| 2021-07-13 | $13.31 | $14.12 | $13.13 | $14.04 | $14.04 | 7,758,890 |
| 2021-07-12 | $13.11 | $13.31 | $13.08 | $13.29 | $13.29 | 2,291,610 |
| 2021-07-08 | $13.36 | $13.66 | $13.17 | $13.22 | $13.22 | 3,102,840 |
| 2021-07-07 | $13.37 | $13.57 | $13.21 | $13.24 | $13.24 | 2,513,210 |
| 2021-07-06 | $13.12 | $13.65 | $13.10 | $13.48 | $13.48 | 3,336,130 |
| 2021-07-05 | $12.90 | $13.19 | $12.88 | $13.12 | $13.12 | 2,283,710 |
| 2021-07-02 | $12.80 | $13.14 | $12.80 | $12.87 | $12.87 | 2,281,800 |
| 2021-07-01 | $13.70 | $13.73 | $12.88 | $12.88 | $12.88 | 3,845,560 |
| 2021-06-30 | $13.54 | $13.69 | $13.31 | $13.54 | $13.54 | 3,283,760 |
| 2021-06-29 | $13.75 | $14.01 | $13.53 | $13.56 | $13.56 | 3,710,120 |
| 2021-06-28 | $14.06 | $14.30 | $13.70 | $13.83 | $13.83 | 4,594,150 |
| 2021-06-25 | $14.22 | $14.24 | $13.80 | $14.06 | $14.06 | 6,113,570 |
| 2021-06-24 | $13.50 | $14.90 | $13.41 | $14.42 | $14.42 | 11,120,760 |
| 2021-06-23 | $13.87 | $14.97 | $13.67 | $14.02 | $14.02 | 10,776,420 |
| 2021-06-22 | $13.12 | $13.55 | $12.97 | $13.40 | $13.40 | 4,204,890 |
| 2021-06-21 | $12.84 | $13.18 | $12.80 | $13.12 | $13.12 | 2,747,990 |
| 2021-06-18 | $12.86 | $12.97 | $12.50 | $12.93 | $12.93 | 2,253,330 |
| 2021-06-17 | $12.83 | $13.01 | $12.70 | $12.76 | $12.76 | 2,061,880 |
| 2021-06-16 | $13.30 | $13.30 | $12.75 | $12.88 | $12.88 | 3,385,530 |
| 2021-06-15 | $13.40 | $13.83 | $13.21 | $13.39 | $13.39 | 3,539,210 |
| 2021-06-14 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 0 |
| 2021-06-11 | $13.11 | $13.93 | $13.01 | $13.52 | $13.52 | 5,349,030 |
| 2021-06-10 | $13.37 | $13.40 | $12.92 | $13.07 | $13.07 | 4,556,750 |
| 2021-06-09 | $13.66 | $13.72 | $13.40 | $13.58 | $13.58 | 2,513,590 |
| 2021-06-08 | $13.30 | $13.95 | $13.19 | $13.72 | $13.72 | 4,274,320 |
| 2021-06-07 | $13.22 | $13.42 | $13.09 | $13.30 | $13.30 | 2,694,810 |
| 2021-06-04 | $13.40 | $13.53 | $13.11 | $13.14 | $13.14 | 3,093,700 |
| 2021-06-03 | $13.81 | $13.87 | $13.36 | $13.43 | $13.43 | 3,791,330 |
| 2021-06-02 | $14.12 | $14.26 | $13.70 | $13.75 | $13.75 | 4,806,560 |
| 2021-06-01 | $14.55 | $14.55 | $14.05 | $14.20 | $14.20 | 5,146,270 |
| 2021-05-31 | $14.16 | $14.71 | $14.08 | $14.55 | $14.55 | 5,576,850 |
| 2021-05-28 | $14.75 | $14.96 | $14.10 | $14.15 | $14.15 | 6,576,020 |
| 2021-05-27 | $14.78 | $15.24 | $14.51 | $14.98 | $14.73 | 7,788,140 |
| 2021-05-26 | $13.90 | $14.94 | $13.81 | $14.78 | $14.53 | 9,104,300 |
| 2021-05-25 | $14.22 | $14.41 | $13.82 | $13.99 | $13.76 | 6,333,670 |
| 2021-05-24 | $14.71 | $15.27 | $14.30 | $14.47 | $14.23 | 7,834,790 |
| 2021-05-21 | $14.43 | $15.19 | $14.10 | $14.73 | $14.48 | 8,091,330 |
| 2021-05-20 | $14.90 | $15.19 | $14.27 | $14.39 | $14.15 | 8,130,300 |
| 2021-05-19 | $14.35 | $14.98 | $14.14 | $14.85 | $14.60 | 9,442,380 |
| 2021-05-18 | $14.08 | $14.68 | $13.62 | $14.47 | $14.23 | 8,054,510 |
| 2021-05-17 | $14.18 | $14.25 | $13.60 | $14.01 | $13.78 | 7,727,430 |
| 2021-05-14 | $13.16 | $15.00 | $13.16 | $14.20 | $13.96 | 12,646,010 |
| 2021-05-13 | $13.65 | $13.99 | $13.14 | $13.21 | $12.99 | 7,208,020 |
| 2021-05-12 | $13.50 | $14.05 | $13.31 | $13.82 | $13.59 | 10,018,770 |
| 2021-05-11 | $13.82 | $15.25 | $13.28 | $14.23 | $13.99 | 14,765,020 |
| 2021-05-10 | $12.61 | $13.08 | $12.55 | $13.05 | $12.83 | 5,449,670 |
| 2021-05-07 | $12.55 | $12.80 | $12.38 | $12.71 | $12.50 | 4,174,680 |
| 2021-05-06 | $12.23 | $12.74 | $12.20 | $12.61 | $12.40 | 4,629,490 |
| 2021-05-05 | $12.23 | $12.23 | $12.23 | $12.23 | $12.03 | 0 |
| 2021-05-04 | $12.23 | $12.23 | $12.23 | $12.23 | $12.03 | 0 |
| 2021-04-30 | $12.62 | $12.70 | $12.15 | $12.23 | $12.03 | 4,463,840 |
| 2021-04-29 | $12.88 | $13.01 | $12.55 | $12.61 | $12.40 | 3,900,530 |
| 2021-04-28 | $12.85 | $13.16 | $12.65 | $12.88 | $12.67 | 4,335,290 |
| 2021-04-27 | $13.44 | $13.44 | $12.77 | $12.81 | $12.60 | 5,875,430 |
| 2021-04-26 | $14.18 | $14.19 | $13.40 | $13.43 | $13.21 | 8,433,380 |
| 2021-04-23 | $15.32 | $15.47 | $14.01 | $14.33 | $14.09 | 10,989,860 |
| 2021-04-22 | $15.80 | $16.06 | $15.11 | $15.46 | $15.20 | 14,189,890 |
| 2021-04-21 | $14.78 | $16.66 | $14.50 | $16.20 | $15.93 | 19,778,080 |
| 2021-04-20 | $14.33 | $14.50 | $14.11 | $14.28 | $14.04 | 5,781,560 |
| 2021-04-19 | $14.01 | $14.54 | $13.98 | $14.45 | $14.21 | 6,264,210 |
| 2021-04-16 | $13.92 | $14.10 | $13.80 | $13.91 | $13.68 | 4,243,600 |
| 2021-04-15 | $14.12 | $14.12 | $13.70 | $13.88 | $13.65 | 4,606,110 |
| 2021-04-14 | $14.10 | $14.20 | $13.86 | $14.17 | $13.93 | 4,339,080 |
| 2021-04-13 | $14.52 | $14.52 | $13.96 | $14.10 | $13.86 | 7,148,630 |
| 2021-04-12 | $14.54 | $14.97 | $14.23 | $14.50 | $14.26 | 7,514,540 |
| 2021-04-09 | $14.88 | $15.41 | $14.61 | $14.65 | $14.41 | 8,227,690 |
| 2021-04-08 | $16.31 | $16.35 | $15.09 | $15.10 | $14.85 | 13,357,950 |
| 2021-04-07 | $15.61 | $17.13 | $15.61 | $16.63 | $16.35 | 17,013,160 |
| 2021-04-06 | $15.23 | $15.95 | $15.23 | $15.86 | $15.60 | 10,777,010 |
| 2021-04-05 | $15.05 | $15.05 | $15.05 | $15.05 | $14.80 | 0 |
| 2021-04-02 | $15.65 | $15.68 | $14.90 | $15.05 | $14.80 | 8,730,070 |
| 2021-04-01 | $15.50 | $15.80 | $15.00 | $15.56 | $15.30 | 9,725,460 |
| 2021-03-31 | $15.59 | $16.50 | $15.10 | $15.98 | $15.71 | 12,861,220 |
| 2021-03-30 | $16.49 | $16.49 | $15.02 | $15.38 | $15.12 | 12,434,890 |
| 2021-03-29 | $16.36 | $17.20 | $16.19 | $16.73 | $16.45 | 13,920,540 |
| 2021-03-26 | $16.58 | $16.96 | $16.14 | $16.24 | $15.97 | 12,986,900 |
| 2021-03-25 | $17.83 | $18.08 | $15.85 | $16.57 | $16.29 | 15,645,090 |
| 2021-03-24 | $18.00 | $18.60 | $17.34 | $18.40 | $18.09 | 17,204,040 |
| 2021-03-23 | $19.15 | $20.15 | $17.71 | $17.75 | $17.45 | 19,620,950 |
| 2021-03-22 | $19.17 | $20.80 | $19.04 | $19.85 | $19.52 | 20,676,730 |
| 2021-03-19 | $18.64 | $21.14 | $18.60 | $18.89 | $18.57 | 22,977,010 |
| 2021-03-18 | $16.82 | $20.58 | $16.55 | $19.53 | $19.20 | 25,400,080 |
| 2021-03-17 | $16.50 | $19.56 | $16.46 | $17.80 | $17.50 | 25,705,440 |
| 2021-03-16 | $13.81 | $16.86 | $13.53 | $16.86 | $16.58 | 18,374,910 |
| 2021-03-15 | $12.90 | $14.30 | $12.51 | $14.05 | $13.82 | 12,750,310 |
| 2021-03-12 | $13.90 | $14.92 | $13.13 | $13.21 | $12.99 | 17,967,210 |
| 2021-03-11 | $11.40 | $13.62 | $11.30 | $13.62 | $13.39 | 6,306,090 |
| 2021-03-10 | $12.02 | $12.18 | $11.35 | $11.35 | $11.16 | 1,962,110 |
| 2021-03-09 | $12.20 | $12.35 | $11.32 | $11.80 | $11.60 | 2,911,100 |
| 2021-03-08 | $12.28 | $12.86 | $12.20 | $12.30 | $12.09 | 3,607,990 |
| 2021-03-05 | $12.10 | $12.35 | $11.93 | $12.16 | $11.96 | 3,197,000 |
| 2021-03-04 | $11.59 | $12.50 | $11.56 | $12.09 | $11.89 | 4,619,170 |
| 2021-03-03 | $11.40 | $11.68 | $11.29 | $11.66 | $11.47 | 1,656,550 |
| 2021-03-02 | $11.57 | $11.81 | $11.36 | $11.46 | $11.27 | 1,557,500 |
| 2021-03-01 | $11.41 | $11.71 | $11.41 | $11.65 | $11.46 | 1,760,180 |
| 2021-02-26 | $10.93 | $11.64 | $10.93 | $11.41 | $11.22 | 2,666,490 |
| 2021-02-25 | $11.40 | $11.45 | $11.03 | $11.06 | $10.88 | 1,735,120 |
| 2021-02-24 | $11.13 | $11.45 | $11.13 | $11.35 | $11.16 | 2,100,070 |
| 2021-02-23 | $11.50 | $11.71 | $11.11 | $11.18 | $10.99 | 2,753,870 |
| 2021-02-22 | $11.15 | $11.50 | $11.08 | $11.18 | $10.99 | 2,801,090 |
| 2021-02-19 | $10.32 | $11.12 | $10.25 | $11.06 | $10.88 | 2,863,470 |
| 2021-02-18 | $9.90 | $10.40 | $9.90 | $10.31 | $10.14 | 2,462,420 |
| 2021-02-17 | $9.82 | $9.82 | $9.82 | $9.82 | $9.66 | 0 |
| 2021-02-16 | $9.82 | $9.82 | $9.82 | $9.82 | $9.66 | 0 |
| 2021-02-15 | $9.82 | $9.82 | $9.82 | $9.82 | $9.66 | 0 |
| 2021-02-12 | $9.82 | $9.82 | $9.82 | $9.82 | $9.66 | 0 |
| 2021-02-11 | $9.82 | $9.82 | $9.82 | $9.82 | $9.66 | 0 |
| 2021-02-10 | $9.91 | $9.98 | $9.78 | $9.82 | $9.66 | 1,803,160 |
| 2021-02-09 | $9.88 | $10.12 | $9.63 | $9.94 | $9.77 | 2,633,290 |
| 2021-02-08 | $10.59 | $10.79 | $9.80 | $9.85 | $9.69 | 4,508,430 |
| 2021-02-05 | $11.93 | $11.97 | $10.80 | $10.87 | $10.69 | 5,908,660 |
| 2021-02-04 | $11.56 | $13.08 | $11.50 | $12.45 | $12.24 | 8,078,400 |
| 2021-02-03 | $11.06 | $11.47 | $10.85 | $11.27 | $11.08 | 2,669,700 |
| 2021-02-02 | $10.86 | $11.28 | $10.59 | $11.26 | $11.07 | 1,943,180 |
| 2021-02-01 | $10.97 | $11.07 | $10.77 | $10.86 | $10.68 | 975,910 |
| 2021-01-29 | $11.07 | $11.24 | $10.64 | $10.83 | $10.65 | 1,433,440 |
| 2021-01-28 | $10.97 | $11.33 | $10.91 | $11.05 | $10.87 | 1,034,800 |
| 2021-01-27 | $11.18 | $11.32 | $10.96 | $11.08 | $10.90 | 1,432,630 |
| 2021-01-26 | $11.20 | $11.49 | $11.03 | $11.26 | $11.07 | 1,460,840 |
| 2021-01-25 | $11.78 | $11.78 | $11.19 | $11.19 | $11.00 | 1,459,120 |
| 2021-01-22 | $12.12 | $12.13 | $11.73 | $11.78 | $11.58 | 1,484,590 |
| 2021-01-21 | $12.19 | $12.41 | $12.02 | $12.11 | $11.91 | 1,162,910 |
| 2021-01-20 | $12.08 | $12.44 | $12.05 | $12.17 | $11.97 | 1,610,990 |
| 2021-01-19 | $11.79 | $12.32 | $11.77 | $12.21 | $12.01 | 2,191,150 |
| 2021-01-18 | $11.58 | $11.92 | $11.45 | $11.86 | $11.66 | 1,777,330 |
| 2021-01-15 | $11.12 | $11.56 | $11.04 | $11.55 | $11.36 | 2,373,850 |
| 2021-01-14 | $11.11 | $11.32 | $10.85 | $11.03 | $10.85 | 1,751,590 |
| 2021-01-13 | $11.51 | $11.52 | $11.04 | $11.13 | $10.94 | 1,877,740 |
| 2021-01-12 | $11.56 | $11.98 | $11.38 | $11.57 | $11.38 | 1,627,340 |
| 2021-01-11 | $12.10 | $12.22 | $11.52 | $11.58 | $11.39 | 1,695,970 |
| 2021-01-08 | $12.07 | $12.37 | $11.51 | $12.09 | $11.89 | 1,542,130 |
| 2021-01-07 | $13.01 | $13.05 | $12.01 | $12.07 | $11.87 | 2,470,420 |
| 2021-01-06 | $13.35 | $13.45 | $13.02 | $13.11 | $12.89 | 1,040,810 |
| 2021-01-05 | $13.46 | $13.67 | $13.32 | $13.49 | $13.27 | 1,114,270 |
| 2021-01-04 | $13.46 | $13.60 | $13.31 | $13.52 | $13.29 | 978,200 |
| 2021-01-01 | $13.40 | $13.40 | $13.40 | $13.40 | $13.18 | 0 |
| 2020-12-31 | $13.20 | $13.42 | $13.20 | $13.40 | $13.18 | 897,350 |
| 2020-12-30 | $13.17 | $13.38 | $13.15 | $13.20 | $12.98 | 877,950 |
| 2020-12-29 | $13.04 | $13.40 | $12.90 | $13.17 | $12.95 | 1,148,260 |
| 2020-12-28 | $13.41 | $13.60 | $12.91 | $13.04 | $12.82 | 1,302,560 |
| 2020-12-25 | $13.01 | $13.70 | $12.81 | $13.41 | $13.19 | 1,693,090 |
| 2020-12-24 | $13.63 | $13.76 | $12.98 | $13.01 | $12.79 | 1,809,900 |
| 2020-12-23 | $13.70 | $14.05 | $13.60 | $13.74 | $13.51 | 996,750 |
| 2020-12-22 | $13.83 | $13.98 | $13.71 | $13.71 | $13.48 | 1,447,300 |
| 2020-12-21 | $13.70 | $14.19 | $13.51 | $13.95 | $13.72 | 1,286,830 |
| 2020-12-18 | $14.08 | $14.29 | $13.78 | $13.79 | $13.56 | 1,149,160 |
| 2020-12-17 | $13.90 | $14.33 | $13.45 | $14.14 | $13.90 | 2,103,610 |
| 2020-12-16 | $14.50 | $14.50 | $13.90 | $13.94 | $13.71 | 1,318,960 |
| 2020-12-15 | $14.50 | $14.58 | $14.35 | $14.43 | $14.19 | 839,790 |
| 2020-12-14 | $14.35 | $14.65 | $14.08 | $14.49 | $14.25 | 1,022,100 |
| 2020-12-11 | $15.07 | $15.07 | $14.16 | $14.35 | $14.11 | 2,289,210 |
| 2020-12-10 | $15.11 | $15.24 | $14.80 | $15.02 | $14.77 | 1,155,480 |
| 2020-12-09 | $15.92 | $15.92 | $15.09 | $15.11 | $14.86 | 2,132,080 |
| 2020-12-08 | $16.04 | $16.04 | $15.86 | $15.87 | $15.61 | 764,820 |
| 2020-12-07 | $16.08 | $16.15 | $15.91 | $15.94 | $15.67 | 891,730 |
| 2020-12-04 | $16.16 | $16.16 | $15.98 | $16.08 | $15.81 | 720,680 |
| 2020-12-03 | $16.03 | $16.21 | $16.01 | $16.09 | $15.82 | 934,120 |
| 2020-12-02 | $16.26 | $16.32 | $16.07 | $16.12 | $15.85 | 1,110,250 |
| 2020-12-01 | $16.06 | $16.31 | $16.06 | $16.26 | $15.99 | 1,132,660 |
| 2020-11-30 | $16.27 | $16.57 | $15.98 | $16.12 | $15.85 | 1,656,660 |
| 2020-11-27 | $16.14 | $16.99 | $15.81 | $16.42 | $16.15 | 2,860,210 |
| 2020-11-26 | $16.35 | $16.37 | $16.04 | $16.14 | $15.87 | 1,313,810 |
| 2020-11-25 | $16.74 | $16.85 | $16.34 | $16.35 | $16.08 | 1,470,080 |
| 2020-11-24 | $16.70 | $16.87 | $16.65 | $16.74 | $16.46 | 841,760 |
| 2020-11-23 | $16.67 | $16.81 | $16.48 | $16.72 | $16.44 | 1,137,100 |
| 2020-11-20 | $16.89 | $16.98 | $16.61 | $16.67 | $16.39 | 1,448,900 |
| 2020-11-19 | $16.91 | $16.93 | $16.72 | $16.89 | $16.61 | 961,050 |
| 2020-11-18 | $16.72 | $16.96 | $16.66 | $16.91 | $16.63 | 1,061,860 |
| 2020-11-17 | $17.20 | $17.20 | $16.69 | $16.80 | $16.52 | 1,450,940 |
| 2020-11-16 | $16.89 | $17.25 | $16.87 | $17.12 | $16.83 | 1,313,240 |
| 2020-11-13 | $17.20 | $17.22 | $16.80 | $16.92 | $16.64 | 1,700,520 |
| 2020-11-12 | $17.59 | $17.59 | $17.04 | $17.08 | $16.80 | 2,061,810 |
| 2020-11-11 | $18.15 | $18.28 | $17.30 | $17.50 | $17.21 | 3,437,940 |
| 2020-11-10 | $18.03 | $18.45 | $17.69 | $18.30 | $17.99 | 3,503,780 |
| 2020-11-09 | $17.70 | $18.09 | $17.61 | $18.03 | $17.73 | 2,573,490 |
| 2020-11-06 | $18.02 | $18.10 | $17.51 | $17.68 | $17.39 | 2,053,980 |
| 2020-11-05 | $17.88 | $18.04 | $17.66 | $17.98 | $17.68 | 2,345,690 |
| 2020-11-04 | $17.92 | $18.12 | $17.60 | $17.65 | $17.36 | 2,511,590 |
| 2020-11-03 | $17.76 | $18.17 | $17.61 | $18.05 | $17.75 | 2,631,260 |
| 2020-11-02 | $17.49 | $18.69 | $17.02 | $17.91 | $17.61 | 4,565,630 |
| 2020-10-30 | $17.18 | $18.28 | $17.12 | $17.36 | $17.07 | 5,243,850 |
| 2020-10-29 | $18.59 | $18.59 | $16.98 | $17.14 | $16.85 | 6,379,840 |
| 2020-10-28 | $18.40 | $18.69 | $17.95 | $18.60 | $18.29 | 2,433,390 |
| 2020-10-27 | $18.74 | $18.78 | $18.16 | $18.36 | $18.05 | 2,068,460 |
| 2020-10-26 | $18.06 | $18.95 | $18.06 | $18.74 | $18.43 | 2,924,120 |
| 2020-10-23 | $18.80 | $18.85 | $18.09 | $18.20 | $17.90 | 2,879,980 |
| 2020-10-22 | $18.80 | $19.07 | $18.51 | $18.65 | $18.34 | 3,587,680 |
| 2020-10-21 | $18.72 | $19.50 | $18.48 | $19.05 | $18.73 | 6,089,580 |
| 2020-10-20 | $18.00 | $18.88 | $17.82 | $18.70 | $18.39 | 3,539,520 |
| 2020-10-19 | $18.47 | $18.59 | $17.95 | $18.09 | $17.79 | 3,550,760 |
| 2020-10-16 | $18.89 | $18.90 | $18.52 | $18.63 | $18.32 | 5,938,810 |
| 2020-10-15 | $17.70 | $19.24 | $17.39 | $19.24 | $18.92 | 6,247,570 |
| 2020-10-14 | $18.00 | $18.09 | $17.68 | $17.75 | $17.45 | 1,738,110 |
| 2020-10-13 | $17.97 | $18.29 | $17.92 | $17.99 | $17.69 | 2,821,820 |
| 2020-10-12 | $17.30 | $18.40 | $17.29 | $18.20 | $17.90 | 3,809,290 |
| 2020-10-09 | $16.67 | $17.34 | $16.67 | $17.29 | $17.00 | 2,078,540 |
| 2020-10-08 | $16.67 | $16.67 | $16.67 | $16.67 | $16.39 | 0 |
| 2020-10-07 | $16.67 | $16.67 | $16.67 | $16.67 | $16.39 | 0 |
| 2020-10-06 | $16.67 | $16.67 | $16.67 | $16.67 | $16.39 | 0 |
| 2020-10-05 | $16.67 | $16.67 | $16.67 | $16.67 | $16.39 | 0 |
| 2020-10-02 | $16.67 | $16.67 | $16.67 | $16.67 | $16.39 | 0 |
| 2020-10-01 | $16.67 | $16.67 | $16.67 | $16.67 | $16.39 | 0 |
| 2020-09-30 | $16.70 | $16.87 | $16.54 | $16.67 | $16.39 | 1,108,240 |
| 2020-09-29 | $16.66 | $16.88 | $16.43 | $16.75 | $16.47 | 1,478,080 |
| 2020-09-28 | $17.08 | $17.15 | $16.53 | $16.53 | $16.25 | 1,839,350 |
| 2020-09-25 | $17.13 | $17.18 | $16.80 | $16.94 | $16.66 | 1,870,370 |
| 2020-09-24 | $17.74 | $17.74 | $17.02 | $17.08 | $16.80 | 2,684,910 |
| 2020-09-23 | $17.96 | $18.21 | $17.50 | $17.74 | $17.44 | 2,952,610 |
| 2020-09-22 | $18.49 | $18.70 | $17.75 | $17.86 | $17.56 | 3,814,520 |
| 2020-09-21 | $18.83 | $19.63 | $18.45 | $18.55 | $18.24 | 5,814,990 |
| 2020-09-18 | $17.05 | $19.45 | $17.05 | $19.04 | $18.72 | 10,085,920 |
| 2020-09-17 | $17.20 | $17.46 | $16.90 | $17.24 | $16.95 | 2,888,890 |
| 2020-09-16 | $16.74 | $17.93 | $16.74 | $17.36 | $17.07 | 3,163,550 |
| 2020-09-15 | $17.48 | $17.95 | $17.17 | $17.23 | $16.94 | 3,862,600 |
| 2020-09-14 | $17.08 | $17.78 | $17.06 | $17.48 | $17.19 | 3,021,160 |
| 2020-09-11 | $16.21 | $17.15 | $16.15 | $17.08 | $16.80 | 3,330,460 |
| 2020-09-10 | $19.62 | $19.71 | $16.91 | $16.95 | $16.67 | 6,722,230 |
| 2020-09-09 | $19.87 | $20.64 | $19.10 | $19.63 | $19.30 | 7,913,840 |
| 2020-09-08 | $19.43 | $20.15 | $19.23 | $20.10 | $19.76 | 6,388,870 |
| 2020-09-07 | $19.71 | $19.80 | $19.01 | $19.62 | $19.29 | 8,208,080 |
| 2020-09-04 | $18.05 | $19.70 | $17.84 | $19.68 | $19.35 | 7,743,150 |
| 2020-09-03 | $18.90 | $19.36 | $18.35 | $18.47 | $18.16 | 5,005,390 |
| 2020-09-02 | $17.84 | $19.18 | $17.80 | $18.77 | $18.46 | 5,775,710 |
| 2020-09-01 | $17.91 | $17.99 | $17.56 | $17.85 | $17.55 | 2,486,230 |
| 2020-08-31 | $17.99 | $18.40 | $17.96 | $17.99 | $17.69 | 2,984,030 |
| 2020-08-28 | $18.58 | $18.58 | $17.46 | $18.17 | $17.87 | 5,939,790 |
| 2020-08-27 | $18.76 | $19.33 | $18.50 | $19.21 | $18.89 | 2,797,530 |
| 2020-08-26 | $19.10 | $19.96 | $18.75 | $18.75 | $18.44 | 5,059,940 |
| 2020-08-25 | $18.60 | $19.24 | $18.54 | $19.19 | $18.87 | 3,335,420 |
| 2020-08-24 | $18.44 | $18.79 | $18.05 | $18.74 | $18.43 | 2,194,410 |
| 2020-08-21 | $18.06 | $18.68 | $18.06 | $18.44 | $18.13 | 2,066,730 |
| 2020-08-20 | $17.91 | $18.15 | $17.73 | $18.05 | $17.75 | 1,060,850 |
| 2020-08-19 | $18.30 | $18.38 | $17.91 | $17.97 | $17.67 | 1,374,970 |
| 2020-08-18 | $18.48 | $18.58 | $18.30 | $18.36 | $18.05 | 1,110,580 |
| 2020-08-17 | $18.27 | $18.60 | $18.27 | $18.52 | $18.21 | 1,405,610 |
| 2020-08-14 | $18.18 | $18.34 | $18.06 | $18.31 | $18.00 | 892,500 |
| 2020-08-13 | $17.98 | $18.34 | $17.90 | $18.17 | $17.87 | 1,169,810 |
| 2020-08-12 | $17.96 | $18.10 | $17.55 | $17.88 | $17.58 | 1,379,100 |
| 2020-08-11 | $18.23 | $18.42 | $17.95 | $17.96 | $17.66 | 1,397,590 |
| 2020-08-10 | $17.92 | $18.38 | $17.90 | $18.28 | $17.98 | 1,384,950 |
| 2020-08-07 | $18.65 | $18.65 | $17.92 | $18.09 | $17.79 | 2,345,470 |
| 2020-08-06 | $19.01 | $19.01 | $18.40 | $18.61 | $18.30 | 2,059,930 |
| 2020-08-05 | $19.00 | $19.00 | $18.54 | $18.95 | $18.63 | 2,030,600 |
| 2020-08-04 | $19.20 | $19.23 | $18.80 | $18.88 | $18.57 | 2,196,390 |
| 2020-08-03 | $18.60 | $19.16 | $18.58 | $19.16 | $18.84 | 2,998,200 |
| 2020-07-31 | $18.47 | $18.83 | $18.30 | $18.50 | $18.19 | 1,955,020 |
| 2020-07-30 | $18.94 | $18.96 | $18.61 | $18.61 | $18.30 | 1,848,120 |
| 2020-07-29 | $18.56 | $19.06 | $18.30 | $18.94 | $18.62 | 2,513,200 |
| 2020-07-28 | $18.60 | $18.70 | $18.45 | $18.55 | $18.24 | 1,323,760 |
| 2020-07-27 | $18.35 | $18.64 | $18.09 | $18.51 | $18.20 | 1,848,960 |
| 2020-07-24 | $19.38 | $19.60 | $18.30 | $18.41 | $18.10 | 3,154,370 |
| 2020-07-23 | $19.50 | $19.50 | $18.70 | $19.38 | $19.06 | 3,715,690 |
| 2020-07-22 | $20.07 | $20.38 | $19.59 | $19.69 | $19.36 | 4,854,660 |
| 2020-07-21 | $20.72 | $20.80 | $20.25 | $20.27 | $19.93 | 4,918,100 |
| 2020-07-20 | $20.99 | $21.40 | $20.59 | $20.91 | $20.56 | 10,474,620 |
| 2020-07-17 | $18.66 | $20.41 | $18.66 | $20.24 | $19.90 | 6,502,070 |
| 2020-07-16 | $20.15 | $20.28 | $18.08 | $18.55 | $18.24 | 4,025,740 |
| 2020-07-15 | $21.02 | $21.03 | $20.01 | $20.06 | $19.73 | 4,181,870 |
| 2020-07-14 | $20.61 | $20.95 | $20.21 | $20.84 | $20.49 | 6,175,830 |
| 2020-07-13 | $20.19 | $20.67 | $19.99 | $20.44 | $20.10 | 5,359,810 |
| 2020-07-10 | $20.99 | $20.99 | $19.83 | $20.00 | $19.67 | 6,044,470 |
| 2020-07-09 | $19.48 | $20.65 | $19.37 | $20.63 | $20.29 | 8,681,920 |
| 2020-07-08 | $19.23 | $19.46 | $19.01 | $19.34 | $19.02 | 4,446,390 |
| 2020-07-07 | $19.62 | $19.68 | $18.81 | $19.24 | $18.92 | 6,103,220 |
| 2020-07-06 | $18.75 | $19.70 | $18.61 | $19.40 | $19.08 | 7,618,490 |
| 2020-07-03 | $17.80 | $19.53 | $17.42 | $19.03 | $18.71 | 8,082,500 |
| 2020-07-02 | $17.75 | $17.92 | $17.75 | $17.80 | $17.50 | 2,463,650 |
| 2020-07-01 | $18.10 | $18.10 | $17.60 | $17.78 | $17.48 | 1,860,680 |
| 2020-06-30 | $17.74 | $18.12 | $17.48 | $18.08 | $17.78 | 2,418,280 |
| 2020-06-29 | $17.96 | $18.06 | $17.56 | $17.58 | $17.29 | 1,440,170 |
| 2020-06-26 | $17.94 | $17.94 | $17.94 | $17.94 | $17.64 | 0 |
| 2020-06-25 | $17.94 | $17.94 | $17.94 | $17.94 | $17.64 | 0 |
| 2020-06-24 | $18.29 | $18.29 | $17.92 | $17.94 | $17.64 | 1,271,190 |
| 2020-06-23 | $18.45 | $18.46 | $18.10 | $18.20 | $17.90 | 1,438,510 |
| 2020-06-22 | $18.49 | $18.61 | $18.38 | $18.46 | $18.15 | 896,550 |
| 2020-06-19 | $18.49 | $18.68 | $18.37 | $18.44 | $18.13 | 1,068,540 |
| 2020-06-18 | $18.62 | $18.70 | $18.41 | $18.47 | $18.16 | 1,370,430 |
| 2020-06-17 | $18.99 | $19.10 | $18.53 | $18.68 | $18.37 | 2,380,200 |
| 2020-06-16 | $18.79 | $19.46 | $18.55 | $19.11 | $18.79 | 3,872,160 |
| 2020-06-15 | $18.16 | $18.88 | $18.10 | $18.86 | $18.55 | 2,764,030 |
| 2020-06-12 | $17.88 | $18.33 | $17.75 | $18.18 | $17.88 | 1,766,850 |
| 2020-06-11 | $18.22 | $18.89 | $18.22 | $18.46 | $18.15 | 1,887,850 |
| 2020-06-10 | $18.68 | $18.75 | $18.32 | $18.37 | $18.06 | 1,693,820 |
| 2020-06-09 | $19.31 | $19.31 | $18.50 | $18.76 | $18.45 | 2,388,350 |
| 2020-06-08 | $19.59 | $19.66 | $19.05 | $19.18 | $18.86 | 2,096,160 |
| 2020-06-05 | $19.78 | $20.00 | $19.30 | $19.45 | $19.13 | 2,951,330 |
| 2020-06-04 | $19.21 | $20.50 | $18.96 | $19.78 | $19.45 | 4,510,460 |
| 2020-06-03 | $33.96 | $34.28 | $33.39 | $33.48 | $18.90 | 1,831,120 |
| 2020-06-02 | $33.58 | $34.58 | $33.51 | $34.07 | $19.24 | 1,995,800 |
| 2020-06-01 | $32.70 | $33.48 | $32.50 | $33.32 | $18.81 | 1,465,630 |
| 2020-05-29 | $32.17 | $32.88 | $32.06 | $32.56 | $18.38 | 1,364,830 |
| 2020-05-28 | $32.33 | $32.60 | $31.41 | $31.90 | $18.01 | 797,400 |
| 2020-05-27 | $32.12 | $32.78 | $32.05 | $32.40 | $18.29 | 965,510 |
| 2020-05-26 | $31.31 | $32.17 | $31.23 | $32.12 | $18.13 | 1,054,170 |
| 2020-05-25 | $32.27 | $32.49 | $31.05 | $31.23 | $17.63 | 1,129,270 |
| 2020-05-22 | $31.80 | $32.89 | $31.70 | $32.21 | $18.19 | 1,622,090 |
| 2020-05-21 | $32.20 | $32.49 | $31.90 | $31.93 | $18.03 | 836,070 |
| 2020-05-20 | $33.21 | $33.30 | $32.12 | $32.20 | $18.18 | 1,534,610 |
| 2020-05-19 | $33.25 | $33.39 | $33.03 | $33.27 | $18.78 | 855,180 |
| 2020-05-18 | $33.40 | $33.77 | $33.00 | $33.08 | $18.68 | 1,261,660 |
| 2020-05-15 | $34.30 | $34.45 | $33.55 | $33.55 | $18.94 | 1,466,940 |
| 2020-05-14 | $34.05 | $34.57 | $33.00 | $34.03 | $19.21 | 1,379,980 |
| 2020-05-13 | $34.33 | $34.33 | $34.01 | $34.19 | $19.30 | 949,280 |
| 2020-05-12 | $34.58 | $34.61 | $34.00 | $34.22 | $19.32 | 1,257,180 |
| 2020-05-11 | $34.31 | $34.64 | $34.10 | $34.62 | $19.55 | 1,365,200 |
| 2020-05-08 | $33.71 | $34.38 | $33.60 | $34.17 | $19.29 | 1,850,320 |
| 2020-05-07 | $33.88 | $33.95 | $33.42 | $33.53 | $18.93 | 1,442,480 |
| 2020-05-06 | $33.25 | $33.80 | $33.22 | $33.70 | $19.03 | 1,517,790 |
| 2020-05-05 | $33.63 | $33.63 | $33.63 | $33.63 | $18.99 | 0 |
| 2020-05-04 | $33.63 | $33.63 | $33.63 | $33.63 | $18.99 | 0 |
| 2020-05-01 | $33.63 | $33.63 | $33.63 | $33.63 | $18.99 | 0 |
| 2020-04-30 | $33.21 | $34.10 | $33.21 | $33.63 | $18.99 | 1,844,340 |
| 2020-04-29 | $33.05 | $33.71 | $33.02 | $33.18 | $18.73 | 1,206,600 |
| 2020-04-28 | $34.51 | $35.39 | $33.02 | $33.47 | $18.90 | 2,174,270 |
| 2020-04-27 | $37.20 | $37.20 | $35.22 | $35.65 | $20.13 | 2,355,710 |
| 2020-04-24 | $36.34 | $36.58 | $35.06 | $35.09 | $19.81 | 1,771,720 |
| 2020-04-23 | $37.83 | $38.80 | $36.48 | $36.90 | $20.83 | 3,540,040 |
| 2020-04-22 | $36.68 | $37.80 | $36.49 | $37.67 | $21.27 | 2,353,310 |
| 2020-04-21 | $37.38 | $37.38 | $35.80 | $36.99 | $20.88 | 1,915,100 |
| 2020-04-20 | $37.60 | $38.25 | $36.90 | $37.75 | $21.31 | 2,385,900 |
| 2020-04-17 | $38.50 | $39.20 | $37.02 | $37.10 | $20.95 | 2,913,220 |
| 2020-04-16 | $39.33 | $39.68 | $37.80 | $38.29 | $21.62 | 3,733,000 |
| 2020-04-15 | $37.50 | $39.20 | $36.71 | $39.08 | $22.06 | 4,156,200 |
| 2020-04-14 | $36.90 | $37.22 | $36.06 | $37.16 | $20.98 | 3,228,370 |
| 2020-04-13 | $36.00 | $37.50 | $35.11 | $36.50 | $20.61 | 3,605,970 |
| 2020-04-10 | $35.49 | $36.88 | $34.05 | $36.83 | $20.79 | 4,277,200 |
| 2020-04-09 | $35.21 | $36.70 | $34.68 | $36.19 | $20.43 | 3,129,920 |
| 2020-04-08 | $34.99 | $35.26 | $34.20 | $34.85 | $19.68 | 1,489,720 |
| 2020-04-07 | $34.20 | $35.45 | $33.98 | $35.18 | $19.86 | 2,459,830 |
| 2020-04-06 | $33.79 | $33.79 | $33.79 | $33.79 | $19.08 | 0 |
| 2020-04-03 | $34.33 | $34.69 | $33.51 | $33.79 | $19.08 | 1,525,400 |
| 2020-04-02 | $34.38 | $34.90 | $33.68 | $34.82 | $19.66 | 1,362,610 |
| 2020-04-01 | $34.47 | $35.13 | $34.03 | $34.35 | $19.39 | 1,237,890 |
| 2020-03-31 | $35.33 | $36.04 | $34.28 | $34.67 | $19.57 | 1,876,580 |
| 2020-03-30 | $33.60 | $35.56 | $33.21 | $35.02 | $19.77 | 2,671,900 |
| 2020-03-27 | $32.93 | $35.33 | $32.59 | $34.33 | $19.38 | 2,929,330 |
| 2020-03-26 | $32.80 | $33.44 | $32.32 | $32.55 | $18.38 | 1,361,620 |
| 2020-03-25 | $34.00 | $34.15 | $32.60 | $32.96 | $18.61 | 1,723,350 |
| 2020-03-24 | $33.01 | $33.59 | $31.59 | $32.62 | $18.42 | 1,733,160 |
| 2020-03-23 | $33.30 | $34.00 | $32.10 | $32.42 | $18.30 | 1,514,740 |
| 2020-03-20 | $34.50 | $34.86 | $33.32 | $34.25 | $19.34 | 1,450,150 |
| 2020-03-19 | $33.81 | $35.03 | $33.55 | $34.19 | $19.30 | 1,818,700 |
| 2020-03-18 | $35.01 | $35.98 | $33.80 | $33.81 | $19.09 | 1,980,030 |
| 2020-03-17 | $35.50 | $35.50 | $33.18 | $34.58 | $19.52 | 2,547,550 |
| 2020-03-16 | $37.50 | $37.79 | $34.32 | $34.88 | $19.69 | 2,503,910 |
| 2020-03-13 | $36.00 | $37.47 | $34.20 | $36.80 | $20.78 | 2,378,140 |
| 2020-03-12 | $38.54 | $39.82 | $37.55 | $38.00 | $21.45 | 2,022,060 |
| 2020-03-11 | $40.64 | $41.36 | $39.45 | $39.47 | $22.28 | 1,776,730 |
| 2020-03-10 | $38.88 | $40.87 | $38.88 | $40.69 | $22.97 | 2,078,280 |
| 2020-03-09 | $41.01 | $42.09 | $40.19 | $40.25 | $22.72 | 1,663,200 |
| 2020-03-06 | $42.48 | $42.95 | $41.80 | $42.20 | $23.83 | 1,486,300 |
| 2020-03-05 | $43.00 | $43.00 | $42.00 | $42.92 | $24.23 | 1,905,870 |
| 2020-03-04 | $41.47 | $42.89 | $41.36 | $42.20 | $23.83 | 1,688,600 |
| 2020-03-03 | $42.45 | $43.97 | $41.65 | $42.12 | $23.78 | 2,220,870 |
| 2020-03-02 | $40.65 | $42.29 | $40.65 | $41.75 | $23.57 | 2,008,230 |
| 2020-02-28 | $42.52 | $42.88 | $40.30 | $40.30 | $22.75 | 2,786,270 |
| 2020-02-27 | $42.95 | $45.97 | $42.95 | $43.84 | $24.75 | 3,319,980 |
| 2020-02-26 | $42.42 | $43.48 | $41.60 | $41.88 | $23.65 | 2,111,620 |
| 2020-02-25 | $42.14 | $43.07 | $41.30 | $42.90 | $24.22 | 2,326,370 |
| 2020-02-24 | $42.50 | $43.99 | $41.61 | $43.57 | $24.60 | 3,343,330 |
| 2020-02-21 | $43.70 | $45.67 | $43.15 | $44.33 | $25.03 | 3,074,390 |
| 2020-02-20 | $41.11 | $43.87 | $40.93 | $43.85 | $24.76 | 3,235,740 |
| 2020-02-19 | $40.83 | $42.40 | $40.80 | $41.35 | $23.35 | 2,691,600 |
| 2020-02-18 | $40.50 | $40.50 | $38.89 | $39.86 | $22.50 | 2,644,300 |
| 2020-02-17 | $38.34 | $40.38 | $37.90 | $39.85 | $22.50 | 2,373,770 |
| 2020-02-14 | $37.65 | $38.42 | $37.56 | $37.90 | $21.40 | 1,430,390 |
| 2020-02-13 | $38.55 | $38.84 | $37.83 | $38.10 | $21.51 | 1,726,520 |
| 2020-02-12 | $38.35 | $38.90 | $37.88 | $38.54 | $21.76 | 1,861,390 |
| 2020-02-11 | $38.75 | $38.75 | $37.60 | $38.03 | $21.47 | 1,925,500 |
| 2020-02-10 | $37.29 | $39.49 | $36.86 | $38.58 | $21.78 | 2,985,750 |
| 2020-02-07 | $37.77 | $37.77 | $36.12 | $37.36 | $21.09 | 2,851,050 |
| 2020-02-06 | $38.50 | $38.70 | $37.34 | $37.84 | $21.36 | 3,255,250 |
| 2020-02-05 | $36.50 | $39.97 | $36.50 | $38.73 | $21.87 | 2,688,560 |
| 2020-02-04 | $34.47 | $37.50 | $34.47 | $36.50 | $20.61 | 3,136,380 |
| 2020-02-03 | $38.30 | $38.30 | $38.30 | $38.30 | $21.62 | 261,100 |
| 2020-01-31 | $42.55 | $42.55 | $42.55 | $42.55 | $24.02 | 0 |
| 2020-01-30 | $42.55 | $42.55 | $42.55 | $42.55 | $24.02 | 0 |
| 2020-01-29 | $42.55 | $42.55 | $42.55 | $42.55 | $24.02 | 0 |
| 2020-01-28 | $42.55 | $42.55 | $42.55 | $42.55 | $24.02 | 0 |
| 2020-01-27 | $42.55 | $42.55 | $42.55 | $42.55 | $24.02 | 0 |
| 2020-01-24 | $42.55 | $42.55 | $42.55 | $42.55 | $24.02 | 0 |
| 2020-01-23 | $46.73 | $46.73 | $42.55 | $42.55 | $24.02 | 1,910,100 |
| 2020-01-22 | $47.20 | $47.52 | $46.10 | $47.28 | $26.69 | 1,354,090 |
| 2020-01-21 | $47.16 | $48.35 | $46.47 | $47.19 | $26.64 | 1,764,890 |
| 2020-01-20 | $46.85 | $47.88 | $46.79 | $47.70 | $26.93 | 2,088,100 |
| 2020-01-17 | $47.20 | $47.83 | $46.64 | $47.31 | $26.71 | 1,799,330 |
| 2020-01-16 | $48.49 | $48.49 | $46.28 | $47.10 | $26.59 | 2,513,850 |
| 2020-01-15 | $47.46 | $48.90 | $47.46 | $48.40 | $27.33 | 2,185,140 |
| 2020-01-14 | $48.71 | $49.76 | $47.24 | $47.99 | $27.09 | 3,107,640 |
| 2020-01-13 | $46.15 | $48.99 | $45.81 | $48.79 | $27.55 | 3,642,020 |
| 2020-01-10 | $44.46 | $46.80 | $44.45 | $46.04 | $25.99 | 2,621,240 |
| 2020-01-09 | $43.34 | $45.18 | $42.96 | $44.70 | $25.24 | 2,430,290 |
| 2020-01-08 | $43.80 | $43.82 | $42.60 | $42.93 | $24.24 | 1,396,860 |
| 2020-01-07 | $43.00 | $43.87 | $42.70 | $43.81 | $24.73 | 1,861,090 |
| 2020-01-06 | $42.41 | $43.29 | $42.30 | $42.77 | $24.15 | 1,833,020 |
| 2020-01-03 | $42.39 | $43.43 | $41.50 | $43.04 | $24.30 | 2,339,820 |
| 2020-01-02 | $42.66 | $42.80 | $42.11 | $42.60 | $24.05 | 1,885,580 |
| 2020-01-01 | $42.15 | $42.15 | $42.15 | $42.15 | $23.80 | 0 |
| 2019-12-31 | $41.89 | $42.87 | $41.51 | $42.15 | $23.80 | 1,424,710 |
| 2019-12-30 | $43.00 | $43.31 | $40.20 | $42.20 | $23.83 | 2,264,010 |
| 2019-12-27 | $44.68 | $44.96 | $43.16 | $43.31 | $24.45 | 2,872,780 |
| 2019-12-26 | $43.82 | $45.55 | $43.81 | $45.07 | $25.45 | 3,177,460 |
| 2019-12-25 | $44.35 | $44.43 | $43.56 | $43.97 | $24.82 | 3,011,180 |
| 2019-12-24 | $46.01 | $46.11 | $43.50 | $44.80 | $25.29 | 5,345,310 |
| 2019-12-23 | $43.08 | $46.55 | $42.28 | $46.55 | $26.28 | 5,250,570 |
| 2019-12-20 | $43.50 | $43.89 | $42.30 | $42.32 | $23.89 | 1,342,390 |
| 2019-12-19 | $43.22 | $44.35 | $42.82 | $43.40 | $24.50 | 2,118,750 |
| 2019-12-18 | $42.95 | $43.41 | $42.42 | $42.99 | $24.27 | 1,401,450 |
| 2019-12-17 | $43.29 | $43.48 | $42.38 | $43.00 | $24.28 | 1,834,380 |
| 2019-12-16 | $42.08 | $42.68 | $41.33 | $42.65 | $24.08 | 1,983,060 |
| 2019-12-13 | $41.39 | $41.88 | $41.18 | $41.45 | $23.40 | 1,878,340 |
| 2019-12-12 | $42.21 | $42.60 | $41.36 | $41.37 | $23.36 | 1,216,100 |
| 2019-12-11 | $42.57 | $43.19 | $42.05 | $42.39 | $23.93 | 1,173,610 |
| 2019-12-10 | $43.05 | $43.33 | $41.50 | $42.70 | $24.11 | 1,683,950 |
| 2019-12-09 | $42.90 | $44.58 | $42.28 | $42.87 | $24.20 | 2,588,160 |
| 2019-12-06 | $41.97 | $42.64 | $41.62 | $42.26 | $23.86 | 1,651,730 |
| 2019-12-05 | $41.09 | $42.03 | $40.72 | $41.69 | $23.54 | 1,527,660 |
| 2019-12-04 | $39.83 | $41.80 | $39.60 | $40.89 | $23.09 | 1,673,160 |
| 2019-12-03 | $40.41 | $40.98 | $38.81 | $39.93 | $22.54 | 1,448,310 |
| 2019-12-02 | $40.01 | $41.30 | $40.01 | $40.81 | $23.04 | 937,940 |
| 2019-11-29 | $40.77 | $41.01 | $40.07 | $40.65 | $22.95 | 777,290 |
| 2019-11-28 | $40.98 | $41.50 | $40.37 | $41.02 | $23.16 | 860,080 |
| 2019-11-27 | $40.77 | $41.15 | $40.32 | $40.56 | $22.90 | 984,630 |
| 2019-11-26 | $40.61 | $41.19 | $40.20 | $40.92 | $23.10 | 954,200 |
| 2019-11-25 | $40.50 | $41.33 | $40.49 | $40.91 | $23.10 | 1,141,350 |
| 2019-11-22 | $41.93 | $42.45 | $40.05 | $40.99 | $23.14 | 1,625,740 |
| 2019-11-21 | $42.00 | $42.42 | $41.12 | $42.13 | $23.79 | 1,610,200 |
| 2019-11-20 | $42.47 | $42.70 | $41.38 | $41.72 | $23.55 | 2,474,500 |
| 2019-11-19 | $42.00 | $43.39 | $42.00 | $43.35 | $24.47 | 1,730,550 |
| 2019-11-18 | $46.44 | $46.44 | $42.30 | $42.99 | $24.27 | 3,256,260 |
| 2019-11-15 | $44.66 | $47.38 | $44.59 | $46.41 | $26.20 | 2,689,250 |
| 2019-11-14 | $44.70 | $45.10 | $44.16 | $44.50 | $25.12 | 1,024,130 |
| 2019-11-13 | $45.04 | $45.20 | $44.02 | $44.36 | $25.05 | 984,730 |
| 2019-11-12 | $44.20 | $45.39 | $43.05 | $45.04 | $25.43 | 1,467,800 |
| 2019-11-11 | $45.09 | $45.38 | $44.00 | $44.51 | $25.13 | 1,149,900 |
| 2019-11-08 | $45.12 | $46.00 | $44.91 | $45.13 | $25.48 | 1,353,200 |
| 2019-11-07 | $45.43 | $45.79 | $44.75 | $45.12 | $25.47 | 1,030,500 |
| 2019-11-06 | $45.15 | $46.77 | $44.90 | $45.12 | $25.47 | 1,679,200 |
| 2019-11-05 | $46.10 | $46.49 | $44.60 | $45.40 | $25.63 | 1,617,570 |
| 2019-11-04 | $46.20 | $46.39 | $45.53 | $46.00 | $25.97 | 1,561,000 |
| 2019-11-01 | $46.21 | $46.40 | $43.29 | $45.95 | $25.94 | 2,609,100 |
| 2019-10-31 | $45.98 | $46.64 | $45.52 | $46.05 | $26.00 | 1,902,500 |
| 2019-10-30 | $46.00 | $46.75 | $45.33 | $45.41 | $25.64 | 1,876,560 |
| 2019-10-29 | $48.76 | $48.76 | $45.30 | $46.19 | $26.08 | 3,315,430 |
| 2019-10-28 | $48.56 | $49.08 | $47.82 | $48.80 | $27.55 | 1,925,100 |
| 2019-10-25 | $48.46 | $49.69 | $47.50 | $49.22 | $27.79 | 1,668,100 |
| 2019-10-24 | $47.94 | $48.99 | $47.94 | $48.34 | $27.29 | 1,335,900 |
| 2019-10-23 | $48.40 | $49.27 | $47.81 | $48.09 | $27.15 | 1,518,570 |
| 2019-10-22 | $48.55 | $49.77 | $47.91 | $48.99 | $27.66 | 2,053,500 |
| 2019-10-21 | $48.10 | $48.93 | $45.40 | $48.36 | $27.30 | 3,232,900 |
| 2019-10-18 | $50.09 | $50.73 | $47.70 | $48.10 | $27.16 | 2,957,900 |
| 2019-10-17 | $50.29 | $50.93 | $49.59 | $50.01 | $28.24 | 2,477,900 |
| 2019-10-16 | $51.01 | $51.90 | $49.00 | $50.31 | $28.40 | 5,179,000 |
| 2019-10-15 | $59.55 | $60.00 | $53.19 | $53.19 | $30.03 | 2,949,900 |
| 2019-10-14 | $54.98 | $59.58 | $54.52 | $59.10 | $33.37 | 4,317,920 |
| 2019-10-11 | $54.50 | $55.50 | $53.72 | $55.02 | $31.06 | 3,170,180 |
| 2019-10-10 | $51.85 | $55.44 | $51.67 | $55.16 | $31.14 | 3,197,980 |
| 2019-10-09 | $52.93 | $53.10 | $50.35 | $52.48 | $29.63 | 2,775,700 |
| 2019-10-08 | $54.09 | $55.87 | $51.51 | $52.50 | $29.64 | 3,330,680 |
| 2019-10-07 | $54.70 | $54.70 | $54.70 | $54.70 | $30.88 | 0 |
| 2019-10-04 | $54.70 | $54.70 | $54.70 | $54.70 | $30.88 | 0 |
| 2019-10-03 | $54.70 | $54.70 | $54.70 | $54.70 | $30.88 | 0 |
| 2019-10-02 | $54.70 | $54.70 | $54.70 | $54.70 | $30.88 | 0 |
| 2019-10-01 | $54.70 | $54.70 | $54.70 | $54.70 | $30.88 | 0 |
| 2019-09-30 | $53.89 | $55.21 | $52.38 | $54.70 | $30.88 | 3,024,500 |
| 2019-09-27 | $49.20 | $53.77 | $49.10 | $53.11 | $29.99 | 4,092,890 |
| 2019-09-26 | $51.00 | $52.48 | $47.77 | $48.90 | $27.61 | 3,346,500 |
| 2019-09-25 | $52.39 | $52.80 | $50.44 | $50.65 | $28.60 | 2,495,150 |
| 2019-09-24 | $52.20 | $53.30 | $51.33 | $52.45 | $29.61 | 2,194,730 |
| 2019-09-23 | $52.89 | $52.89 | $51.18 | $52.20 | $29.47 | 2,465,180 |
| 2019-09-20 | $49.29 | $53.40 | $49.29 | $52.84 | $29.83 | 4,952,300 |
| 2019-09-19 | $48.19 | $49.83 | $47.73 | $49.41 | $27.90 | 2,865,000 |
| 2019-09-18 | $48.65 | $48.97 | $46.68 | $47.72 | $26.94 | 2,212,000 |
| 2019-09-17 | $48.08 | $49.36 | $47.66 | $48.59 | $27.43 | 2,751,460 |
| 2019-09-16 | $48.00 | $48.46 | $47.38 | $48.01 | $27.11 | 2,448,000 |
| 2019-09-13 | $47.80 | $47.80 | $47.80 | $47.80 | $26.99 | 0 |
| 2019-09-12 | $47.00 | $48.44 | $45.55 | $47.80 | $26.99 | 3,625,200 |
| 2019-09-11 | $48.60 | $49.99 | $47.90 | $48.30 | $27.27 | 3,077,820 |
| 2019-09-10 | $49.15 | $50.20 | $47.68 | $47.90 | $27.04 | 2,992,270 |
| 2019-09-09 | $47.95 | $49.40 | $47.90 | $49.24 | $27.80 | 3,735,710 |
| 2019-09-06 | $50.85 | $51.06 | $47.70 | $48.43 | $27.34 | 3,502,850 |
| 2019-09-05 | $52.59 | $52.59 | $49.98 | $50.59 | $28.56 | 5,334,820 |
| 2019-09-04 | $49.80 | $53.76 | $48.67 | $52.83 | $29.83 | 4,970,680 |
| 2019-09-03 | $51.45 | $51.70 | $49.03 | $49.83 | $27.85 | 3,670,350 |
| 2019-09-02 | $50.50 | $51.55 | $49.23 | $51.38 | $28.72 | 3,515,380 |
| 2019-08-30 | $51.02 | $52.50 | $49.56 | $50.55 | $28.25 | 3,340,880 |
| 2019-08-29 | $51.44 | $52.35 | $50.13 | $50.75 | $28.36 | 2,821,300 |
| 2019-08-28 | $50.71 | $51.60 | $49.10 | $51.53 | $28.80 | 3,036,420 |
| 2019-08-27 | $49.10 | $51.43 | $49.10 | $50.90 | $28.45 | 3,374,800 |
| 2019-08-26 | $48.52 | $49.99 | $47.05 | $48.98 | $27.37 | 3,825,600 |
| 2019-08-23 | $55.55 | $57.49 | $50.54 | $50.54 | $28.25 | 6,284,410 |
| 2019-08-22 | $51.40 | $56.90 | $51.40 | $56.15 | $31.38 | 5,633,210 |
| 2019-08-21 | $50.00 | $51.73 | $49.20 | $51.73 | $28.91 | 3,631,610 |
| 2019-08-20 | $47.10 | $51.70 | $46.98 | $50.67 | $28.32 | 5,365,810 |
| 2019-08-19 | $46.04 | $47.99 | $46.04 | $47.42 | $26.50 | 3,571,330 |
| 2019-08-16 | $44.55 | $47.99 | $44.20 | $46.00 | $25.71 | 4,533,280 |
| 2019-08-15 | $43.38 | $44.99 | $43.38 | $44.85 | $25.07 | 3,567,270 |
| 2019-08-14 | $44.90 | $45.80 | $43.69 | $44.87 | $25.08 | 4,796,780 |
| 2019-08-13 | $42.53 | $45.45 | $42.20 | $44.54 | $24.89 | 5,039,300 |
| 2019-08-12 | $41.10 | $43.10 | $39.88 | $42.89 | $23.97 | 5,000,510 |
| 2019-08-09 | $41.68 | $42.99 | $40.81 | $42.18 | $23.57 | 5,460,380 |
| 2019-08-08 | $39.21 | $42.20 | $38.75 | $40.99 | $22.91 | 5,756,830 |
| 2019-08-07 | $40.60 | $42.54 | $38.50 | $38.50 | $21.52 | 5,643,170 |
| 2019-08-06 | $38.86 | $41.18 | $38.82 | $40.80 | $22.80 | 5,318,790 |
| 2019-08-05 | $38.41 | $39.60 | $38.23 | $38.32 | $21.42 | 3,155,340 |
| 2019-08-02 | $38.55 | $39.68 | $38.22 | $38.41 | $21.47 | 4,609,550 |
| 2019-08-01 | $43.25 | $43.44 | $39.28 | $39.95 | $22.33 | 8,087,660 |
| 2019-07-31 | $41.33 | $44.87 | $41.15 | $43.64 | $24.39 | 6,231,230 |
| 2019-07-30 | $41.91 | $42.57 | $40.18 | $41.50 | $23.19 | 5,257,580 |
| 2019-07-29 | $39.20 | $42.78 | $39.20 | $41.91 | $23.42 | 6,184,430 |
| 2019-07-26 | $38.34 | $42.00 | $38.30 | $39.14 | $21.87 | 7,566,740 |
| 2019-07-25 | $36.45 | $39.40 | $36.44 | $38.25 | $21.38 | 6,340,690 |
| 2019-07-24 | $37.50 | $38.30 | $36.80 | $36.82 | $20.58 | 8,186,420 |
| 2019-07-23 | $36.60 | $37.20 | $34.98 | $37.06 | $20.71 | 5,628,590 |
| 2019-07-22 | $35.95 | $37.40 | $34.56 | $36.97 | $20.66 | 8,423,040 |
| 2019-07-19 | $38.98 | $39.55 | $36.22 | $36.49 | $20.39 | 13,639,650 |
| 2019-07-18 | $35.95 | $35.95 | $35.00 | $35.95 | $20.09 | 5,439,660 |
| 2019-07-17 | $32.68 | $32.68 | $32.68 | $32.68 | $18.26 | 857,030 |
| 2019-07-16 | $29.71 | $29.71 | $29.71 | $29.71 | $16.60 | 232,040 |
| 2019-07-15 | $27.01 | $27.01 | $27.01 | $27.01 | $15.10 | 287,130 |
| 2019-07-12 | $24.55 | $24.55 | $24.55 | $24.55 | $13.72 | 786,100 |
| 2019-07-11 | $22.41 | $22.55 | $22.02 | $22.32 | $12.47 | 930,500 |
| 2019-07-10 | $21.15 | $22.88 | $21.10 | $22.33 | $12.48 | 1,485,300 |
| 2019-07-09 | $21.57 | $21.57 | $21.00 | $21.43 | $11.98 | 648,700 |
| 2019-07-08 | $21.81 | $21.98 | $21.15 | $21.33 | $11.92 | 825,520 |
| 2019-07-05 | $22.30 | $22.43 | $21.48 | $21.87 | $12.22 | 1,231,820 |
| 2019-07-04 | $22.67 | $22.69 | $22.12 | $22.17 | $12.39 | 821,700 |
| 2019-07-03 | $22.01 | $22.60 | $22.00 | $22.43 | $12.54 | 951,600 |
| 2019-07-02 | $21.83 | $22.74 | $21.45 | $22.43 | $12.54 | 1,341,790 |
| 2019-07-01 | $21.38 | $21.98 | $21.37 | $21.84 | $12.21 | 1,226,510 |
| 2019-06-28 | $21.50 | $21.79 | $20.75 | $21.19 | $11.84 | 1,652,400 |
| 2019-06-27 | $23.80 | $23.80 | $21.65 | $21.92 | $12.25 | 3,492,200 |
| 2019-06-26 | $21.72 | $24.06 | $21.72 | $23.57 | $13.17 | 3,252,750 |
| 2019-06-25 | $22.29 | $22.31 | $21.78 | $21.87 | $12.22 | 889,450 |
| 2019-06-24 | $21.80 | $22.35 | $21.78 | $21.90 | $12.24 | 1,073,470 |
| 2019-06-21 | $22.10 | $22.45 | $21.61 | $22.00 | $12.30 | 1,649,300 |
| 2019-06-20 | $20.77 | $21.37 | $20.56 | $21.25 | $11.88 | 1,376,590 |
| 2019-06-19 | $20.95 | $21.10 | $20.50 | $20.56 | $11.49 | 959,290 |
| 2019-06-18 | $20.50 | $20.76 | $20.15 | $20.50 | $11.46 | 570,900 |
| 2019-06-17 | $19.75 | $20.78 | $19.74 | $20.50 | $11.46 | 761,610 |
| 2019-06-14 | $20.85 | $20.87 | $19.77 | $19.77 | $11.05 | 832,700 |
| 2019-06-13 | $20.05 | $20.96 | $19.95 | $20.78 | $11.61 | 941,300 |
| 2019-06-12 | $20.11 | $20.34 | $19.92 | $20.17 | $11.27 | 517,100 |
| 2019-06-11 | $19.48 | $20.30 | $19.30 | $20.10 | $11.23 | 922,500 |
| 2019-06-10 | $19.70 | $19.89 | $19.30 | $19.44 | $10.86 | 654,910 |
| 2019-06-07 | $19.70 | $19.70 | $19.70 | $19.70 | $11.01 | 0 |
| 2019-06-06 | $20.31 | $20.49 | $19.50 | $19.70 | $11.01 | 1,050,180 |
| 2019-06-05 | $21.23 | $21.40 | $20.20 | $20.61 | $11.52 | 1,440,690 |
| 2019-06-04 | $19.86 | $21.51 | $19.86 | $21.17 | $11.83 | 1,602,540 |
| 2019-06-03 | $20.21 | $20.47 | $19.82 | $19.96 | $11.16 | 768,670 |
| 2019-05-31 | $21.17 | $21.73 | $20.21 | $20.46 | $11.43 | 1,495,400 |
| 2019-05-30 | $20.62 | $21.39 | $20.62 | $21.36 | $11.94 | 987,760 |
| 2019-05-29 | $20.80 | $21.37 | $20.66 | $20.89 | $11.67 | 938,310 |
| 2019-05-28 | $21.34 | $21.36 | $20.66 | $20.75 | $11.60 | 993,890 |
| 2019-05-27 | $19.81 | $21.45 | $19.57 | $21.16 | $11.83 | 1,651,390 |
| 2019-05-24 | $19.35 | $19.90 | $19.35 | $19.54 | $10.92 | 729,900 |
| 2019-05-23 | $20.07 | $20.25 | $19.42 | $19.42 | $10.85 | 1,268,380 |
| 2019-05-22 | $20.58 | $20.72 | $19.85 | $20.13 | $11.25 | 1,283,810 |
| 2019-05-21 | $20.75 | $20.98 | $20.42 | $20.58 | $11.50 | 1,438,110 |
| 2019-05-20 | $20.90 | $20.98 | $20.06 | $20.74 | $11.59 | 1,080,500 |
| 2019-05-17 | $21.53 | $21.93 | $20.48 | $20.90 | $11.68 | 1,801,600 |
| 2019-05-16 | $22.11 | $22.12 | $21.20 | $21.63 | $12.09 | 1,813,700 |
| 2019-05-15 | $21.77 | $22.69 | $21.49 | $22.26 | $12.44 | 2,640,660 |
| 2019-05-14 | $21.39 | $22.24 | $21.39 | $21.68 | $12.12 | 2,089,780 |
| 2019-05-13 | $21.79 | $22.61 | $21.30 | $21.82 | $12.19 | 3,643,550 |
| 2019-05-10 | $20.04 | $21.78 | $19.60 | $21.78 | $12.17 | 3,553,380 |
| 2019-05-09 | $18.89 | $20.67 | $18.58 | $19.80 | $11.07 | 1,454,890 |
| 2019-05-08 | $18.13 | $19.62 | $18.01 | $19.10 | $10.67 | 1,618,000 |
| 2019-05-07 | $18.80 | $19.68 | $18.18 | $18.59 | $10.39 | 2,107,650 |
| 2019-05-06 | $19.68 | $20.85 | $18.79 | $18.79 | $10.50 | 2,950,670 |
| 2019-05-03 | $20.88 | $20.88 | $20.88 | $20.88 | $11.67 | 0 |
| 2019-05-02 | $20.88 | $20.88 | $20.88 | $20.88 | $11.67 | 0 |
| 2019-05-01 | $20.88 | $20.88 | $20.88 | $20.88 | $11.67 | 0 |
| 2019-04-30 | $19.54 | $20.88 | $19.12 | $20.88 | $11.67 | 3,439,570 |
| 2019-04-29 | $20.50 | $21.50 | $18.66 | $18.98 | $10.61 | 2,747,270 |
| 2019-04-26 | $18.93 | $20.76 | $18.93 | $20.15 | $11.26 | 2,172,640 |
| 2019-04-25 | $20.09 | $20.14 | $18.67 | $18.87 | $10.55 | 795,790 |
| 2019-04-24 | $19.50 | $20.13 | $19.50 | $20.05 | $11.21 | 746,000 |
| 2019-04-23 | $20.21 | $20.60 | $19.31 | $19.59 | $10.95 | 1,032,900 |
| 2019-04-22 | $20.38 | $20.82 | $20.07 | $20.48 | $11.45 | 1,031,600 |
| 2019-04-19 | $20.60 | $20.60 | $19.94 | $20.40 | $11.40 | 1,021,400 |
| 2019-04-18 | $19.79 | $20.87 | $19.79 | $20.49 | $11.45 | 1,835,970 |
| 2019-04-17 | $19.47 | $19.98 | $19.32 | $19.79 | $11.06 | 1,114,200 |
| 2019-04-16 | $19.59 | $19.68 | $18.77 | $19.56 | $10.93 | 806,050 |
| 2019-04-15 | $19.71 | $19.99 | $19.32 | $19.40 | $10.84 | 849,400 |
| 2019-04-12 | $19.48 | $19.85 | $19.43 | $19.56 | $10.93 | 1,219,500 |
| 2019-04-11 | $19.11 | $19.76 | $19.10 | $19.56 | $10.93 | 1,592,650 |
| 2019-04-10 | $19.89 | $20.34 | $19.36 | $19.40 | $10.84 | 1,991,200 |
| 2019-04-09 | $18.88 | $19.20 | $18.61 | $19.20 | $10.73 | 653,900 |
| 2019-04-08 | $19.19 | $19.30 | $18.58 | $18.88 | $10.55 | 764,800 |
| 2019-04-05 | $19.30 | $19.30 | $19.30 | $19.30 | $10.79 | 0 |
| 2019-04-04 | $19.27 | $19.30 | $19.00 | $19.30 | $10.79 | 687,010 |
| 2019-04-03 | $18.80 | $19.23 | $18.65 | $19.19 | $10.72 | 765,700 |
| 2019-04-02 | $18.61 | $18.95 | $18.53 | $18.80 | $10.51 | 1,003,650 |
| 2019-04-01 | $18.12 | $18.61 | $18.12 | $18.61 | $10.40 | 1,095,550 |
| 2019-03-29 | $17.89 | $18.24 | $17.51 | $18.10 | $10.12 | 1,031,100 |
| 2019-03-28 | $18.13 | $18.33 | $17.60 | $17.90 | $10.00 | 601,200 |
| 2019-03-27 | $17.45 | $18.25 | $17.45 | $18.17 | $10.15 | 985,990 |
| 2019-03-26 | $18.59 | $18.59 | $17.09 | $17.47 | $9.76 | 1,004,400 |
| 2019-03-25 | $18.24 | $18.64 | $18.09 | $18.38 | $10.27 | 1,069,480 |
| 2019-03-22 | $18.28 | $18.55 | $17.85 | $18.42 | $10.29 | 1,111,100 |
| 2019-03-21 | $18.37 | $18.37 | $17.93 | $18.23 | $10.19 | 944,840 |
| 2019-03-20 | $18.08 | $18.19 | $17.71 | $18.08 | $10.10 | 869,100 |
| 2019-03-19 | $17.91 | $18.25 | $17.76 | $18.08 | $10.10 | 1,194,850 |
| 2019-03-18 | $17.86 | $18.10 | $17.68 | $18.04 | $10.08 | 912,220 |
| 2019-03-15 | $18.00 | $18.23 | $17.60 | $17.88 | $9.99 | 839,400 |
| 2019-03-14 | $17.90 | $18.30 | $17.56 | $17.60 | $9.84 | 1,136,280 |
| 2019-03-13 | $18.01 | $18.55 | $17.69 | $17.80 | $9.95 | 1,082,460 |
| 2019-03-12 | $17.85 | $18.39 | $17.84 | $18.11 | $10.12 | 1,075,760 |
| 2019-03-11 | $17.23 | $17.87 | $17.17 | $17.85 | $9.98 | 732,300 |
| 2019-03-08 | $17.86 | $17.98 | $17.00 | $17.00 | $9.50 | 1,118,820 |
| 2019-03-07 | $17.50 | $18.09 | $17.20 | $17.86 | $9.98 | 1,253,710 |
| 2019-03-06 | $17.28 | $17.50 | $17.01 | $17.40 | $9.72 | 1,115,160 |
| 2019-03-05 | $16.73 | $17.18 | $16.73 | $17.16 | $9.59 | 830,020 |
| 2019-03-04 | $16.84 | $17.05 | $16.64 | $16.79 | $9.38 | 882,500 |
| 2019-03-01 | $16.90 | $16.90 | $16.58 | $16.68 | $9.32 | 551,600 |
| 2019-02-28 | $16.65 | $16.76 | $16.47 | $16.65 | $9.31 | 542,100 |
| 2019-02-27 | $16.50 | $16.90 | $16.30 | $16.48 | $9.21 | 967,100 |
| 2019-02-26 | $16.66 | $16.71 | $16.29 | $16.47 | $9.20 | 972,200 |
| 2019-02-25 | $15.96 | $16.60 | $15.96 | $16.55 | $9.25 | 1,504,400 |
| 2019-02-22 | $15.70 | $15.97 | $15.62 | $15.93 | $8.90 | 500,300 |
| 2019-02-21 | $15.65 | $16.05 | $15.59 | $15.72 | $8.79 | 692,300 |
| 2019-02-20 | $15.69 | $15.83 | $15.53 | $15.76 | $8.81 | 448,200 |
| 2019-02-19 | $15.80 | $15.81 | $15.53 | $15.69 | $8.77 | 545,200 |
| 2019-02-18 | $15.25 | $15.83 | $15.25 | $15.80 | $8.83 | 931,560 |
| 2019-02-15 | $15.08 | $15.28 | $15.08 | $15.25 | $8.52 | 310,100 |
| 2019-02-14 | $15.15 | $15.24 | $15.08 | $15.18 | $8.48 | 304,120 |
| 2019-02-13 | $14.91 | $15.28 | $14.81 | $15.15 | $8.47 | 579,700 |
| 2019-02-12 | $14.60 | $14.90 | $14.53 | $14.81 | $8.28 | 312,700 |
| 2019-02-11 | $14.27 | $14.67 | $14.23 | $14.61 | $8.17 | 420,600 |
| 2019-02-08 | $14.26 | $14.26 | $14.26 | $14.26 | $7.97 | 0 |
| 2019-02-07 | $14.26 | $14.26 | $14.26 | $14.26 | $7.97 | 0 |
| 2019-02-06 | $14.26 | $14.26 | $14.26 | $14.26 | $7.97 | 0 |
| 2019-02-05 | $14.26 | $14.26 | $14.26 | $14.26 | $7.97 | 0 |
| 2019-02-04 | $14.26 | $14.26 | $14.26 | $14.26 | $7.97 | 0 |
| 2019-02-01 | $13.93 | $14.30 | $13.93 | $14.26 | $7.97 | 319,600 |
| 2019-01-31 | $14.15 | $14.28 | $13.85 | $13.90 | $7.77 | 373,380 |
| 2019-01-30 | $14.19 | $14.39 | $14.14 | $14.15 | $7.91 | 319,800 |
| 2019-01-29 | $14.83 | $14.83 | $14.20 | $14.33 | $8.01 | 474,620 |
| 2019-01-28 | $15.00 | $15.12 | $14.81 | $14.89 | $8.32 | 340,900 |
| 2019-01-25 | $15.15 | $15.19 | $14.90 | $14.93 | $8.34 | 529,140 |
| 2019-01-24 | $15.08 | $15.24 | $14.95 | $15.15 | $8.47 | 612,900 |
| 2019-01-23 | $15.60 | $15.60 | $14.94 | $15.08 | $8.43 | 964,430 |
| 2019-01-22 | $15.45 | $15.97 | $15.31 | $15.56 | $8.70 | 1,557,200 |
| 2019-01-21 | $15.26 | $15.28 | $15.03 | $15.21 | $8.50 | 422,000 |
| 2019-01-18 | $15.10 | $15.43 | $15.10 | $15.23 | $8.51 | 561,700 |
| 2019-01-17 | $15.07 | $15.50 | $15.07 | $15.22 | $8.51 | 312,400 |
| 2019-01-16 | $15.30 | $15.56 | $15.30 | $15.52 | $8.67 | 511,900 |
| 2019-01-15 | $15.02 | $15.45 | $14.93 | $15.43 | $8.62 | 544,960 |
| 2019-01-14 | $15.37 | $15.39 | $14.95 | $15.02 | $8.39 | 499,600 |
| 2019-01-11 | $15.37 | $15.46 | $15.22 | $15.39 | $8.60 | 233,900 |
| 2019-01-10 | $15.40 | $15.49 | $15.20 | $15.34 | $8.57 | 398,500 |
| 2019-01-09 | $15.46 | $15.63 | $15.34 | $15.40 | $8.61 | 444,000 |
| 2019-01-08 | $15.42 | $15.46 | $15.19 | $15.41 | $8.61 | 339,500 |
| 2019-01-07 | $15.36 | $15.46 | $15.12 | $15.46 | $8.64 | 533,400 |
| 2019-01-04 | $14.69 | $15.21 | $14.62 | $15.18 | $8.48 | 431,280 |
| 2019-01-03 | $14.85 | $15.12 | $14.81 | $14.90 | $8.33 | 311,400 |
| 2019-01-02 | $15.23 | $15.23 | $14.91 | $14.96 | $8.36 | 419,200 |
| 2019-01-01 | $15.10 | $15.10 | $15.10 | $15.10 | $8.44 | 0 |
| 2018-12-31 | $15.10 | $15.10 | $15.10 | $15.10 | $8.44 | 0 |
| 2018-12-28 | $15.06 | $15.21 | $14.88 | $15.10 | $8.44 | 276,500 |
| 2018-12-27 | $15.50 | $15.57 | $15.14 | $15.18 | $8.48 | 562,150 |
| 2018-12-26 | $15.35 | $15.35 | $15.35 | $15.35 | $8.58 | 0 |
| 2018-12-25 | $15.35 | $15.35 | $15.35 | $15.35 | $8.58 | 0 |
| 2018-12-24 | $15.17 | $15.46 | $15.15 | $15.35 | $8.58 | 361,100 |
| 2018-12-21 | $15.00 | $15.20 | $15.00 | $15.09 | $8.43 | 354,100 |
| 2018-12-20 | $15.17 | $15.18 | $14.93 | $15.05 | $8.41 | 396,400 |
| 2018-12-19 | $15.35 | $15.35 | $14.92 | $15.06 | $8.42 | 325,500 |
| 2018-12-18 | $15.38 | $15.49 | $15.08 | $15.23 | $8.51 | 407,800 |
| 2018-12-17 | $15.25 | $15.47 | $15.25 | $15.47 | $8.65 | 230,400 |
| 2018-12-14 | $16.06 | $16.06 | $15.35 | $15.45 | $8.63 | 702,400 |
| 2018-12-13 | $15.81 | $16.06 | $15.73 | $15.93 | $8.90 | 454,200 |
| 2018-12-12 | $15.97 | $16.05 | $15.72 | $15.86 | $8.86 | 279,400 |
| 2018-12-11 | $15.61 | $15.86 | $15.55 | $15.81 | $8.84 | 380,800 |
| 2018-12-10 | $15.79 | $15.79 | $15.40 | $15.58 | $8.71 | 472,300 |
| 2018-12-07 | $15.88 | $16.06 | $15.86 | $15.98 | $8.93 | 260,100 |
| 2018-12-06 | $16.27 | $16.27 | $15.85 | $15.85 | $8.86 | 490,510 |
| 2018-12-05 | $16.15 | $16.37 | $15.84 | $16.18 | $9.04 | 670,900 |
| 2018-12-04 | $16.01 | $16.32 | $16.01 | $16.28 | $9.10 | 667,520 |
| 2018-12-03 | $15.72 | $16.19 | $15.72 | $16.08 | $8.99 | 884,440 |
| 2018-11-30 | $15.60 | $15.68 | $15.14 | $15.56 | $8.70 | 695,200 |
| 2018-11-29 | $16.31 | $16.45 | $15.43 | $15.55 | $8.69 | 894,100 |
| 2018-11-28 | $16.10 | $16.34 | $15.80 | $16.31 | $9.12 | 787,400 |
| 2018-11-27 | $15.92 | $16.17 | $15.88 | $16.11 | $9.00 | 632,400 |
| 2018-11-26 | $15.93 | $16.11 | $15.38 | $15.99 | $8.94 | 1,071,400 |
| 2018-11-23 | $17.07 | $17.07 | $15.86 | $15.94 | $8.91 | 1,568,950 |
| 2018-11-22 | $17.32 | $17.70 | $16.80 | $16.99 | $9.50 | 1,585,500 |
| 2018-11-21 | $17.02 | $18.70 | $16.82 | $17.59 | $9.83 | 2,915,830 |
| 2018-11-20 | $16.98 | $17.66 | $16.62 | $17.00 | $9.50 | 1,839,910 |
| 2018-11-19 | $17.15 | $17.24 | $16.85 | $16.99 | $9.50 | 737,600 |
| 2018-11-16 | $17.10 | $17.35 | $16.81 | $17.35 | $9.70 | 954,700 |
| 2018-11-15 | $16.40 | $17.10 | $16.31 | $17.09 | $9.55 | 1,078,560 |
| 2018-11-14 | $16.30 | $16.66 | $16.26 | $16.43 | $9.18 | 685,790 |
| 2018-11-13 | $16.18 | $16.52 | $16.00 | $16.40 | $9.17 | 948,480 |
| 2018-11-12 | $15.73 | $16.24 | $15.71 | $16.20 | $9.05 | 766,670 |
| 2018-11-09 | $15.57 | $15.75 | $15.50 | $15.66 | $8.75 | 428,900 |
| 2018-11-08 | $15.51 | $15.80 | $15.50 | $15.59 | $8.71 | 601,400 |
| 2018-11-07 | $15.50 | $15.63 | $15.40 | $15.53 | $8.68 | 637,600 |
| 2018-11-06 | $15.58 | $15.63 | $15.20 | $15.48 | $8.65 | 643,500 |
| 2018-11-05 | $15.85 | $15.88 | $15.29 | $15.65 | $8.75 | 901,370 |
| 2018-11-02 | $15.43 | $15.85 | $15.43 | $15.80 | $8.83 | 704,900 |
| 2018-11-01 | $15.30 | $15.75 | $15.30 | $15.47 | $8.65 | 740,100 |
| 2018-10-31 | $15.12 | $15.63 | $15.12 | $15.30 | $8.55 | 587,300 |
| 2018-10-30 | $15.00 | $15.30 | $14.78 | $15.16 | $8.47 | 376,700 |
| 2018-10-29 | $15.00 | $15.17 | $14.78 | $14.86 | $8.30 | 313,120 |
| 2018-10-26 | $15.37 | $15.37 | $15.00 | $15.06 | $8.42 | 424,800 |
| 2018-10-25 | $14.68 | $15.25 | $14.44 | $15.16 | $8.47 | 562,400 |
| 2018-10-24 | $15.11 | $15.39 | $14.88 | $15.11 | $8.44 | 556,980 |
| 2018-10-23 | $15.53 | $15.68 | $15.06 | $15.24 | $8.52 | 906,780 |
| 2018-10-22 | $15.34 | $15.93 | $15.06 | $15.67 | $8.76 | 1,298,770 |
| 2018-10-19 | $14.57 | $15.37 | $14.27 | $15.13 | $8.46 | 1,415,880 |
| 2018-10-18 | $14.44 | $15.41 | $14.19 | $14.59 | $8.15 | 941,420 |
| 2018-10-17 | $14.35 | $15.00 | $14.26 | $14.47 | $8.09 | 601,560 |
| 2018-10-16 | $14.13 | $14.69 | $14.00 | $14.11 | $7.89 | 229,500 |
| 2018-10-15 | $14.59 | $14.76 | $14.33 | $14.43 | $8.06 | 413,310 |
| 2018-10-12 | $14.31 | $14.91 | $13.88 | $14.53 | $8.12 | 568,300 |
| 2018-10-11 | $15.36 | $15.66 | $14.35 | $14.39 | $8.04 | 635,700 |
| 2018-10-10 | $15.24 | $16.40 | $15.22 | $15.87 | $8.87 | 965,710 |
| 2018-10-09 | $15.39 | $15.39 | $15.11 | $15.31 | $8.56 | 162,600 |
| 2018-10-08 | $15.74 | $15.74 | $15.16 | $15.22 | $8.51 | 212,700 |
| 2018-10-05 | $15.82 | $15.82 | $15.82 | $15.82 | $8.84 | 0 |
| 2018-10-04 | $15.82 | $15.82 | $15.82 | $15.82 | $8.84 | 0 |
| 2018-10-03 | $15.82 | $15.82 | $15.82 | $15.82 | $8.84 | 0 |
| 2018-10-02 | $15.82 | $15.82 | $15.82 | $15.82 | $8.84 | 0 |
| 2018-10-01 | $15.82 | $15.82 | $15.82 | $15.82 | $8.84 | 0 |
| 2018-09-28 | $15.72 | $15.86 | $15.68 | $15.82 | $8.84 | 186,700 |
| 2018-09-27 | $16.20 | $16.20 | $15.68 | $15.72 | $8.79 | 312,470 |
| 2018-09-26 | $16.13 | $16.19 | $16.02 | $16.13 | $9.01 | 205,510 |
| 2018-09-25 | $16.03 | $16.14 | $15.96 | $16.10 | $9.00 | 256,700 |
| 2018-09-24 | $16.13 | $16.13 | $16.13 | $16.13 | $9.01 | 0 |
| 2018-09-21 | $15.98 | $16.15 | $15.86 | $16.13 | $9.01 | 374,600 |
| 2018-09-20 | $16.12 | $16.16 | $15.82 | $15.97 | $8.93 | 231,800 |
| 2018-09-19 | $15.79 | $16.20 | $15.77 | $16.16 | $9.03 | 297,200 |
| 2018-09-18 | $15.59 | $15.90 | $15.52 | $15.89 | $8.88 | 170,400 |
| 2018-09-17 | $15.91 | $16.08 | $15.58 | $15.58 | $8.71 | 264,700 |
| 2018-09-14 | $16.13 | $16.25 | $16.02 | $16.07 | $8.98 | 233,610 |
| 2018-09-13 | $16.10 | $16.20 | $16.00 | $16.18 | $9.04 | 239,500 |
| 2018-09-12 | $16.01 | $16.22 | $15.93 | $16.00 | $8.94 | 233,510 |
| 2018-09-11 | $15.91 | $16.16 | $15.85 | $16.01 | $8.95 | 239,070 |
| 2018-09-10 | $16.44 | $16.68 | $15.82 | $15.91 | $8.89 | 302,730 |
| 2018-09-07 | $16.40 | $16.68 | $16.25 | $16.55 | $9.25 | 404,000 |
| 2018-09-06 | $16.24 | $16.55 | $16.24 | $16.40 | $9.17 | 236,100 |
| 2018-09-05 | $16.60 | $16.76 | $16.37 | $16.37 | $9.15 | 232,800 |
| 2018-09-04 | $16.35 | $16.74 | $16.30 | $16.63 | $9.29 | 318,700 |
| 2018-09-03 | $16.89 | $16.89 | $16.10 | $16.46 | $9.20 | 433,700 |
| 2018-08-31 | $16.97 | $16.97 | $16.78 | $16.79 | $9.38 | 150,800 |
| 2018-08-30 | $17.38 | $17.38 | $16.89 | $16.89 | $9.44 | 359,400 |
| 2018-08-29 | $18.00 | $18.00 | $17.34 | $17.47 | $9.76 | 725,100 |
| 2018-08-28 | $17.25 | $17.43 | $17.13 | $17.42 | $9.74 | 300,900 |
| 2018-08-27 | $16.98 | $17.27 | $16.86 | $17.25 | $9.64 | 296,730 |
| 2018-08-24 | $17.00 | $17.08 | $16.78 | $16.96 | $9.48 | 154,000 |
| 2018-08-23 | $16.78 | $17.12 | $16.78 | $17.00 | $9.50 | 178,400 |
| 2018-08-22 | $16.95 | $16.99 | $16.79 | $16.84 | $9.41 | 167,000 |
| 2018-08-21 | $17.02 | $17.21 | $16.88 | $17.11 | $9.56 | 230,900 |
| 2018-08-20 | $16.92 | $17.08 | $16.71 | $17.05 | $9.53 | 205,270 |
| 2018-08-17 | $17.35 | $17.40 | $16.90 | $16.93 | $9.46 | 247,030 |
| 2018-08-16 | $17.01 | $17.28 | $16.91 | $17.15 | $9.58 | 175,600 |
| 2018-08-15 | $17.42 | $17.51 | $17.09 | $17.15 | $9.58 | 218,700 |
| 2018-08-14 | $17.48 | $17.58 | $17.37 | $17.42 | $9.74 | 204,000 |
| 2018-08-13 | $17.32 | $17.48 | $17.15 | $17.45 | $9.75 | 248,800 |
| 2018-08-10 | $17.46 | $17.62 | $17.30 | $17.46 | $9.76 | 246,900 |
| 2018-08-09 | $17.12 | $17.51 | $17.09 | $17.46 | $9.76 | 347,800 |
| 2018-08-08 | $17.27 | $17.30 | $16.88 | $17.10 | $9.56 | 197,800 |
| 2018-08-07 | $17.00 | $17.32 | $16.90 | $17.28 | $9.66 | 235,470 |
| 2018-08-06 | $17.42 | $17.51 | $16.91 | $16.92 | $9.46 | 258,000 |
| 2018-08-03 | $17.64 | $17.70 | $17.42 | $17.42 | $9.74 | 177,210 |
| 2018-08-02 | $18.39 | $18.39 | $17.51 | $17.65 | $9.86 | 335,330 |
| 2018-08-01 | $18.76 | $18.89 | $18.35 | $18.35 | $10.26 | 123,100 |
| 2018-07-31 | $18.31 | $18.65 | $18.31 | $18.61 | $10.40 | 146,000 |
| 2018-07-30 | $18.96 | $19.09 | $18.31 | $18.40 | $10.28 | 252,200 |
| 2018-07-27 | $18.80 | $19.02 | $18.80 | $19.01 | $10.62 | 222,300 |
| 2018-07-26 | $19.20 | $19.20 | $18.85 | $18.93 | $10.58 | 314,040 |
| 2018-07-25 | $19.38 | $19.50 | $19.15 | $19.16 | $10.71 | 495,770 |
| 2018-07-24 | $19.40 | $19.58 | $19.23 | $19.41 | $10.85 | 722,370 |
| 2018-07-23 | $19.40 | $19.60 | $19.13 | $19.30 | $10.79 | 690,240 |
| 2018-07-20 | $18.79 | $19.28 | $18.35 | $19.09 | $10.67 | 504,800 |
| 2018-07-19 | $19.50 | $19.50 | $18.60 | $18.84 | $10.53 | 476,700 |
| 2018-07-18 | $19.50 | $19.61 | $19.03 | $19.21 | $10.74 | 571,200 |
| 2018-07-17 | $20.50 | $20.50 | $19.22 | $19.41 | $10.85 | 730,700 |
| 2018-07-16 | $19.98 | $20.47 | $19.20 | $19.62 | $10.97 | 1,489,200 |
| 2018-07-13 | $19.48 | $19.98 | $19.17 | $19.61 | $10.96 | 1,397,780 |
| 2018-07-12 | $18.48 | $19.65 | $18.48 | $19.29 | $10.78 | 1,146,480 |
| 2018-07-11 | $18.90 | $18.90 | $18.19 | $18.57 | $10.38 | 647,870 |
| 2018-07-10 | $18.11 | $19.84 | $18.05 | $19.19 | $10.72 | 681,140 |
| 2018-07-09 | $17.72 | $18.12 | $17.72 | $18.10 | $10.12 | 363,700 |
| 2018-07-06 | $17.84 | $18.03 | $17.33 | $17.72 | $9.90 | 386,180 |
| 2018-07-05 | $17.93 | $18.18 | $17.70 | $17.70 | $9.89 | 307,100 |
| 2018-07-04 | $18.30 | $18.38 | $17.93 | $17.93 | $10.02 | 355,170 |
| 2018-07-03 | $18.07 | $18.45 | $17.93 | $18.43 | $10.30 | 424,000 |
| 2018-07-02 | $18.40 | $18.54 | $17.88 | $18.06 | $10.09 | 366,600 |
| 2018-06-29 | $17.53 | $18.52 | $17.53 | $18.40 | $10.28 | 525,060 |
| 2018-06-28 | $17.91 | $18.18 | $17.88 | $17.93 | $10.02 | 272,870 |
| 2018-06-27 | $18.14 | $18.18 | $17.90 | $17.92 | $10.02 | 277,500 |
| 2018-06-26 | $17.41 | $18.10 | $17.41 | $18.05 | $10.09 | 359,980 |
| 2018-06-25 | $17.71 | $17.98 | $17.66 | $17.68 | $9.88 | 336,600 |
| 2018-06-22 | $17.90 | $17.90 | $17.33 | $17.69 | $9.89 | 313,280 |
| 2018-06-21 | $17.94 | $18.15 | $17.30 | $17.37 | $9.71 | 345,470 |
| 2018-06-20 | $17.26 | $18.00 | $17.26 | $17.83 | $9.96 | 355,700 |
| 2018-06-19 | $19.14 | $19.14 | $17.24 | $17.42 | $9.74 | 788,410 |
| 2018-06-18 | $19.15 | $19.15 | $19.15 | $19.15 | $10.70 | 0 |
| 2018-06-15 | $20.03 | $20.17 | $19.12 | $19.15 | $10.70 | 704,220 |
| 2018-06-14 | $20.12 | $20.46 | $19.97 | $20.10 | $11.23 | 445,300 |
| 2018-06-13 | $20.71 | $20.85 | $20.08 | $20.19 | $11.28 | 577,800 |
| 2018-06-12 | $20.60 | $20.85 | $20.02 | $20.85 | $11.65 | 447,500 |
| 2018-06-11 | $20.55 | $20.80 | $20.21 | $20.70 | $11.57 | 374,400 |
| 2018-06-08 | $20.98 | $20.98 | $20.40 | $20.57 | $11.50 | 439,530 |
| 2018-06-07 | $21.47 | $21.47 | $20.70 | $20.80 | $11.62 | 487,580 |
| 2018-06-06 | $21.19 | $21.39 | $20.91 | $21.25 | $11.88 | 505,180 |
| 2018-06-05 | $20.66 | $21.13 | $20.62 | $21.12 | $11.80 | 509,900 |
| 2018-06-04 | $20.52 | $20.75 | $20.42 | $20.54 | $11.48 | 407,000 |
| 2018-06-01 | $20.51 | $20.97 | $20.30 | $20.54 | $11.48 | 503,700 |
| 2018-05-31 | $20.32 | $20.74 | $20.27 | $20.68 | $11.56 | 561,580 |
| 2018-05-30 | $21.60 | $21.64 | $19.82 | $20.29 | $11.34 | 1,034,700 |
| 2018-05-29 | $21.91 | $22.43 | $21.80 | $21.89 | $12.23 | 693,910 |
| 2018-05-28 | $22.34 | $22.40 | $21.86 | $22.03 | $12.31 | 532,100 |
| 2018-05-25 | $22.90 | $22.90 | $22.54 | $22.59 | $12.48 | 710,900 |
| 2018-05-24 | $23.00 | $23.00 | $22.50 | $22.90 | $12.65 | 588,200 |
| 2018-05-23 | $22.70 | $23.08 | $22.63 | $22.75 | $12.57 | 918,580 |
| 2018-05-22 | $22.56 | $22.86 | $22.20 | $22.82 | $12.61 | 580,780 |
| 2018-05-21 | $22.21 | $22.80 | $22.21 | $22.60 | $12.49 | 775,620 |
| 2018-05-18 | $22.26 | $22.36 | $21.80 | $22.21 | $12.27 | 602,500 |
| 2018-05-17 | $21.86 | $22.26 | $21.86 | $22.14 | $12.23 | 413,400 |
| 2018-05-16 | $22.30 | $22.50 | $21.87 | $22.11 | $12.22 | 758,300 |
| 2018-05-15 | $21.62 | $22.47 | $21.62 | $22.33 | $12.34 | 816,540 |
| 2018-05-14 | $22.04 | $22.25 | $21.54 | $21.71 | $12.00 | 927,160 |
| 2018-05-11 | $22.87 | $23.10 | $22.16 | $22.31 | $12.33 | 1,438,130 |
| 2018-05-10 | $22.02 | $24.22 | $22.02 | $22.86 | $12.63 | 2,971,880 |
| 2018-05-09 | $21.35 | $22.69 | $21.35 | $22.06 | $12.19 | 1,128,760 |
| 2018-05-08 | $21.23 | $21.45 | $21.17 | $21.35 | $11.80 | 480,950 |
| 2018-05-07 | $20.40 | $21.21 | $20.35 | $21.17 | $11.70 | 423,810 |
| 2018-05-04 | $20.55 | $20.80 | $20.29 | $20.65 | $11.41 | 370,910 |
| 2018-05-03 | $20.02 | $20.68 | $19.92 | $20.63 | $11.40 | 470,750 |
| 2018-05-02 | $20.94 | $21.10 | $19.91 | $20.19 | $11.16 | 768,300 |
| 2018-05-01 | $20.82 | $20.82 | $20.82 | $20.82 | $11.51 | 0 |
| 2018-04-30 | $20.82 | $20.82 | $20.82 | $20.82 | $11.51 | 0 |
| 2018-04-27 | $21.16 | $21.28 | $20.80 | $20.82 | $11.51 | 330,510 |
| 2018-04-26 | $21.41 | $21.60 | $20.76 | $20.79 | $11.49 | 396,310 |
| 2018-04-25 | $21.34 | $21.68 | $21.16 | $21.48 | $11.87 | 512,060 |
| 2018-04-24 | $20.51 | $21.25 | $20.51 | $21.25 | $11.74 | 481,730 |
| 2018-04-23 | $21.00 | $21.00 | $20.20 | $20.53 | $11.34 | 596,190 |
| 2018-04-20 | $22.15 | $22.31 | $20.92 | $21.00 | $11.60 | 750,810 |
| 2018-04-19 | $22.46 | $22.54 | $22.12 | $22.14 | $12.23 | 762,970 |
| 2018-04-18 | $21.93 | $22.49 | $21.46 | $22.48 | $12.42 | 1,204,530 |
| 2018-04-17 | $22.01 | $22.29 | $21.41 | $21.77 | $12.03 | 591,560 |
| 2018-04-16 | $22.34 | $22.64 | $21.59 | $22.01 | $12.16 | 642,460 |
| 2018-04-13 | $22.79 | $22.99 | $22.37 | $22.40 | $12.38 | 598,800 |
| 2018-04-12 | $22.97 | $22.97 | $22.48 | $22.79 | $12.59 | 1,096,870 |
| 2018-04-11 | $22.29 | $22.89 | $22.29 | $22.84 | $12.62 | 795,580 |
| 2018-04-10 | $22.09 | $22.53 | $21.78 | $22.32 | $12.33 | 653,560 |
| 2018-04-09 | $22.22 | $22.45 | $21.80 | $22.23 | $12.28 | 631,600 |
| 2018-04-06 | $22.36 | $22.36 | $22.36 | $22.36 | $12.36 | 0 |
| 2018-04-05 | $22.36 | $22.36 | $22.36 | $22.36 | $12.36 | 0 |
| 2018-04-04 | $22.68 | $23.19 | $22.20 | $22.36 | $12.36 | 1,255,900 |
| 2018-04-03 | $21.70 | $22.95 | $21.67 | $22.92 | $12.67 | 2,033,630 |
| 2018-04-02 | $22.40 | $22.41 | $21.80 | $22.20 | $12.27 | 1,185,610 |
| 2018-03-30 | $21.35 | $22.17 | $21.13 | $22.15 | $12.24 | 1,514,500 |
| 2018-03-29 | $20.80 | $21.46 | $20.80 | $21.28 | $11.76 | 1,081,400 |
| 2018-03-28 | $20.50 | $20.96 | $20.31 | $20.92 | $11.56 | 830,510 |
| 2018-03-27 | $20.25 | $20.89 | $20.25 | $20.61 | $11.39 | 727,700 |
| 2018-03-26 | $19.60 | $20.19 | $19.03 | $20.10 | $11.11 | 594,300 |
| 2018-03-23 | $21.08 | $21.17 | $19.68 | $19.86 | $10.97 | 851,150 |
| 2018-03-22 | $21.20 | $21.75 | $21.01 | $21.50 | $11.88 | 731,810 |
| 2018-03-21 | $20.91 | $21.98 | $20.91 | $21.24 | $11.74 | 1,142,860 |
| 2018-03-20 | $20.64 | $21.10 | $20.53 | $21.09 | $11.65 | 628,470 |
| 2018-03-19 | $20.52 | $21.03 | $20.52 | $20.91 | $11.55 | 410,900 |
| 2018-03-16 | $20.73 | $20.94 | $20.51 | $20.60 | $11.38 | 544,180 |
| 2018-03-15 | $21.31 | $21.32 | $20.21 | $20.73 | $11.46 | 1,141,250 |
| 2018-03-14 | $21.77 | $22.15 | $21.43 | $21.45 | $11.85 | 591,600 |
| 2018-03-13 | $22.00 | $22.27 | $21.73 | $22.02 | $12.17 | 817,100 |
| 2018-03-12 | $21.80 | $22.54 | $21.68 | $21.98 | $12.15 | 1,010,700 |
| 2018-03-09 | $20.88 | $22.32 | $20.73 | $21.77 | $12.03 | 1,207,900 |
| 2018-03-08 | $20.67 | $20.88 | $20.53 | $20.86 | $11.53 | 517,260 |
| 2018-03-07 | $20.79 | $20.79 | $20.55 | $20.57 | $11.37 | 432,300 |
| 2018-03-06 | $20.77 | $21.05 | $20.70 | $20.84 | $11.52 | 767,100 |
| 2018-03-05 | $20.49 | $20.79 | $20.49 | $20.69 | $11.43 | 477,710 |
| 2018-03-02 | $20.50 | $20.98 | $20.38 | $20.51 | $11.33 | 887,680 |
| 2018-03-01 | $19.89 | $20.73 | $19.63 | $20.73 | $11.46 | 1,148,060 |
| 2018-02-28 | $20.16 | $20.16 | $19.48 | $19.96 | $11.03 | 725,140 |
| 2018-02-27 | $20.09 | $20.27 | $19.88 | $20.10 | $11.11 | 692,000 |
| 2018-02-26 | $19.40 | $20.09 | $19.37 | $20.09 | $11.10 | 700,150 |
| 2018-02-23 | $19.54 | $19.69 | $19.12 | $19.39 | $10.72 | 366,470 |
| 2018-02-22 | $19.22 | $20.00 | $19.22 | $19.54 | $10.80 | 357,340 |
| 2018-02-21 | $19.22 | $19.22 | $19.22 | $19.22 | $10.62 | 0 |
| 2018-02-20 | $19.22 | $19.22 | $19.22 | $19.22 | $10.62 | 0 |
| 2018-02-19 | $19.22 | $19.22 | $19.22 | $19.22 | $10.62 | 0 |
| 2018-02-16 | $19.22 | $19.22 | $19.22 | $19.22 | $10.62 | 0 |
| 2018-02-15 | $19.22 | $19.22 | $19.22 | $19.22 | $10.62 | 0 |
| 2018-02-14 | $19.23 | $19.40 | $19.14 | $19.22 | $10.62 | 317,800 |
| 2018-02-13 | $19.30 | $19.57 | $19.13 | $19.31 | $10.67 | 575,200 |
| 2018-02-12 | $18.60 | $19.27 | $18.58 | $19.20 | $10.61 | 473,800 |
| 2018-02-09 | $18.30 | $18.87 | $18.00 | $18.44 | $10.19 | 566,600 |
| 2018-02-08 | $19.04 | $19.56 | $18.82 | $19.33 | $10.68 | 393,600 |
| 2018-02-07 | $18.90 | $19.18 | $18.30 | $19.03 | $10.52 | 602,900 |
| 2018-02-06 | $20.01 | $20.20 | $18.32 | $18.60 | $10.28 | 760,860 |
| 2018-02-05 | $20.35 | $20.44 | $20.11 | $20.32 | $11.23 | 308,900 |
| 2018-02-02 | $20.88 | $21.09 | $20.37 | $20.50 | $11.33 | 606,060 |
| 2018-02-01 | $22.13 | $22.52 | $20.90 | $20.90 | $11.55 | 934,800 |
| 2018-01-31 | $23.22 | $23.22 | $22.13 | $22.13 | $12.23 | 1,040,770 |
| 2018-01-30 | $23.35 | $23.49 | $23.02 | $23.36 | $12.91 | 710,800 |
| 2018-01-29 | $23.50 | $23.87 | $23.30 | $23.35 | $12.90 | 1,352,590 |
| 2018-01-26 | $24.00 | $24.78 | $24.00 | $24.11 | $13.32 | 3,441,520 |
| 2018-01-25 | $23.26 | $23.42 | $23.00 | $23.05 | $12.74 | 654,150 |
| 2018-01-24 | $23.00 | $23.25 | $22.74 | $23.25 | $12.85 | 579,600 |
| 2018-01-23 | $22.70 | $23.11 | $22.55 | $23.00 | $12.71 | 563,500 |
| 2018-01-22 | $22.58 | $22.71 | $22.12 | $22.71 | $12.55 | 522,510 |
| 2018-01-19 | $22.66 | $22.78 | $22.40 | $22.58 | $12.48 | 306,330 |
| 2018-01-18 | $22.64 | $22.79 | $22.47 | $22.56 | $12.47 | 397,000 |
| 2018-01-17 | $22.33 | $22.80 | $22.10 | $22.71 | $12.55 | 626,830 |
| 2018-01-16 | $22.22 | $22.55 | $22.15 | $22.31 | $12.33 | 288,300 |
| 2018-01-15 | $23.20 | $23.20 | $22.21 | $22.22 | $12.28 | 661,900 |
| 2018-01-12 | $23.14 | $23.26 | $22.92 | $23.17 | $12.80 | 397,460 |
| 2018-01-11 | $22.85 | $23.23 | $22.19 | $23.14 | $12.79 | 531,590 |
| 2018-01-10 | $23.75 | $23.76 | $22.70 | $22.82 | $12.61 | 648,760 |
| 2018-01-09 | $23.48 | $23.80 | $23.45 | $23.52 | $13.00 | 457,010 |
| 2018-01-08 | $23.35 | $23.50 | $23.13 | $23.50 | $12.99 | 473,700 |
| 2018-01-05 | $23.39 | $23.50 | $23.25 | $23.41 | $12.94 | 335,600 |
| 2018-01-04 | $23.53 | $23.57 | $23.29 | $23.30 | $12.88 | 416,700 |
| 2018-01-03 | $23.15 | $23.63 | $23.15 | $23.52 | $13.00 | 601,300 |
| 2018-01-02 | $23.76 | $23.91 | $23.02 | $23.32 | $12.89 | 403,120 |
| 2018-01-01 | $23.32 | $23.32 | $23.32 | $23.32 | $12.89 | 0 |
| 2017-12-29 | $22.90 | $23.40 | $22.81 | $23.32 | $12.89 | 628,200 |
| 2017-12-28 | $22.56 | $23.09 | $22.51 | $22.80 | $12.60 | 423,200 |
| 2017-12-27 | $23.00 | $23.06 | $22.58 | $22.58 | $12.48 | 405,140 |
| 2017-12-26 | $22.10 | $22.90 | $22.10 | $22.87 | $12.64 | 519,100 |
| 2017-12-25 | $23.14 | $23.14 | $22.24 | $22.38 | $12.37 | 620,540 |
| 2017-12-22 | $23.13 | $23.26 | $23.00 | $23.09 | $12.76 | 409,830 |
| 2017-12-21 | $23.60 | $23.69 | $22.85 | $23.27 | $12.86 | 704,200 |
| 2017-12-20 | $24.19 | $24.23 | $23.50 | $23.64 | $13.06 | 501,100 |
| 2017-12-19 | $23.96 | $24.35 | $23.96 | $24.18 | $13.36 | 350,600 |
| 2017-12-18 | $24.02 | $24.46 | $23.91 | $23.94 | $13.23 | 494,800 |
| 2017-12-15 | $23.95 | $24.18 | $23.95 | $24.02 | $13.27 | 360,600 |
| 2017-12-14 | $24.15 | $24.25 | $23.87 | $24.13 | $13.33 | 409,900 |
| 2017-12-13 | $23.90 | $24.19 | $23.81 | $24.17 | $13.36 | 340,900 |
| 2017-12-12 | $24.67 | $24.79 | $23.94 | $23.94 | $13.23 | 525,400 |
| 2017-12-11 | $24.48 | $24.79 | $24.48 | $24.67 | $13.63 | 433,300 |
| 2017-12-08 | $24.15 | $24.67 | $24.06 | $24.48 | $13.53 | 481,500 |
| 2017-12-07 | $24.25 | $24.44 | $24.00 | $24.16 | $13.35 | 394,500 |
| 2017-12-06 | $23.90 | $24.32 | $23.43 | $24.32 | $13.44 | 752,400 |
| 2017-12-05 | $24.85 | $25.17 | $23.51 | $23.93 | $13.22 | 922,200 |
| 2017-12-04 | $25.57 | $25.57 | $24.80 | $24.86 | $13.74 | 913,800 |
| 2017-12-01 | $24.85 | $25.74 | $24.81 | $25.63 | $14.16 | 1,062,800 |
| 2017-11-30 | $24.60 | $24.95 | $24.31 | $24.85 | $13.73 | 684,390 |
| 2017-11-29 | $24.74 | $24.81 | $24.11 | $24.65 | $13.62 | 666,700 |
| 2017-11-28 | $24.18 | $24.65 | $24.08 | $24.62 | $13.61 | 686,300 |
| 2017-11-27 | $23.95 | $24.48 | $23.95 | $24.07 | $13.30 | 493,800 |
| 2017-11-24 | $23.92 | $24.24 | $23.62 | $24.08 | $13.31 | 646,400 |
| 2017-11-23 | $24.63 | $24.78 | $23.90 | $23.92 | $13.22 | 815,000 |
| 2017-11-22 | $24.91 | $25.19 | $24.40 | $24.64 | $13.62 | 1,112,840 |
| 2017-11-21 | $25.36 | $25.62 | $24.58 | $24.93 | $13.78 | 1,074,340 |
| 2017-11-20 | $25.02 | $25.49 | $24.09 | $25.36 | $14.01 | 1,136,840 |
| 2017-11-17 | $28.20 | $28.33 | $25.58 | $25.67 | $14.19 | 2,230,200 |
| 2017-11-16 | $28.68 | $28.73 | $28.03 | $28.12 | $15.54 | 1,535,800 |
| 2017-11-15 | $28.60 | $29.18 | $28.47 | $28.86 | $15.95 | 1,576,730 |
| 2017-11-14 | $30.01 | $30.36 | $28.70 | $28.70 | $15.86 | 2,547,200 |
| 2017-11-13 | $29.68 | $30.18 | $29.07 | $30.03 | $16.59 | 2,588,700 |
| 2017-11-10 | $29.96 | $30.22 | $29.34 | $29.67 | $16.40 | 3,249,870 |
| 2017-11-09 | $28.88 | $30.44 | $28.67 | $30.17 | $16.67 | 5,005,420 |
| 2017-11-08 | $27.71 | $30.18 | $27.70 | $29.24 | $16.16 | 5,579,820 |
| 2017-11-07 | $28.18 | $28.45 | $27.58 | $28.15 | $15.56 | 4,923,390 |
| 2017-11-06 | $26.56 | $27.06 | $26.47 | $27.01 | $14.93 | 789,330 |
| 2017-11-03 | $26.60 | $26.75 | $26.40 | $26.56 | $14.68 | 786,370 |
| 2017-11-02 | $27.18 | $27.24 | $26.52 | $26.54 | $14.67 | 1,022,860 |
| 2017-11-01 | $26.71 | $27.36 | $26.71 | $27.18 | $15.02 | 1,080,310 |
| 2017-10-31 | $26.55 | $26.82 | $26.50 | $26.77 | $14.79 | 908,370 |
| 2017-10-30 | $27.33 | $27.51 | $26.43 | $26.60 | $14.70 | 1,281,070 |
| 2017-10-27 | $28.00 | $28.00 | $27.35 | $27.47 | $15.18 | 1,475,080 |
| 2017-10-26 | $27.88 | $27.95 | $27.57 | $27.73 | $15.32 | 1,296,250 |
| 2017-10-25 | $27.55 | $27.96 | $27.40 | $27.87 | $15.40 | 1,881,500 |
| 2017-10-24 | $27.35 | $27.99 | $26.98 | $27.69 | $15.30 | 1,783,660 |
| 2017-10-23 | $26.97 | $27.69 | $26.95 | $27.32 | $15.10 | 1,440,100 |
| 2017-10-20 | $26.20 | $26.98 | $26.20 | $26.94 | $14.89 | 883,030 |
| 2017-10-19 | $26.45 | $26.56 | $26.12 | $26.20 | $14.48 | 586,810 |
| 2017-10-18 | $26.90 | $27.15 | $26.30 | $26.45 | $14.62 | 1,101,500 |
| 2017-10-17 | $26.68 | $27.18 | $26.53 | $26.98 | $14.91 | 872,920 |
| 2017-10-16 | $27.77 | $27.84 | $26.68 | $26.71 | $14.76 | 1,802,330 |
| 2017-10-13 | $27.80 | $28.01 | $27.50 | $27.89 | $15.41 | 2,120,640 |
| 2017-10-12 | $26.88 | $28.44 | $26.77 | $27.89 | $15.41 | 3,753,280 |
| 2017-10-11 | $27.25 | $27.25 | $26.70 | $26.77 | $14.79 | 1,234,880 |
| 2017-10-10 | $26.63 | $27.15 | $26.59 | $27.10 | $14.98 | 1,161,440 |
| 2017-10-09 | $26.25 | $26.87 | $26.25 | $26.77 | $14.79 | 761,100 |
| 2017-10-06 | $26.18 | $26.18 | $26.18 | $26.18 | $14.47 | 0 |
| 2017-10-05 | $26.18 | $26.18 | $26.18 | $26.18 | $14.47 | 0 |
| 2017-10-04 | $26.18 | $26.18 | $26.18 | $26.18 | $14.47 | 0 |
| 2017-10-03 | $26.18 | $26.18 | $26.18 | $26.18 | $14.47 | 0 |
| 2017-10-02 | $26.18 | $26.18 | $26.18 | $26.18 | $14.47 | 0 |
| 2017-09-29 | $25.85 | $26.22 | $25.72 | $26.18 | $14.47 | 769,740 |
| 2017-09-28 | $25.91 | $26.19 | $25.73 | $25.74 | $14.22 | 590,050 |
| 2017-09-27 | $25.60 | $26.10 | $25.46 | $26.02 | $14.38 | 797,730 |
| 2017-09-26 | $26.90 | $26.97 | $25.43 | $25.69 | $14.20 | 1,584,850 |
| 2017-09-25 | $26.58 | $26.99 | $26.50 | $26.66 | $14.73 | 1,364,230 |
| 2017-09-22 | $26.48 | $26.70 | $26.12 | $26.60 | $14.70 | 1,220,220 |
| 2017-09-21 | $27.00 | $27.27 | $26.52 | $26.54 | $14.67 | 1,783,410 |
| 2017-09-20 | $26.51 | $26.93 | $26.38 | $26.93 | $14.88 | 856,850 |
| 2017-09-19 | $26.50 | $26.92 | $26.40 | $26.55 | $14.67 | 831,540 |
| 2017-09-18 | $26.59 | $26.66 | $26.17 | $26.50 | $14.64 | 714,860 |
| 2017-09-15 | $26.54 | $26.71 | $26.36 | $26.50 | $14.64 | 556,000 |
| 2017-09-14 | $26.85 | $26.97 | $26.36 | $26.54 | $14.67 | 714,700 |
| 2017-09-13 | $26.60 | $26.98 | $26.45 | $26.86 | $14.84 | 849,830 |
| 2017-09-12 | $27.16 | $27.50 | $26.51 | $26.68 | $14.74 | 1,219,160 |
| 2017-09-11 | $26.83 | $27.15 | $26.68 | $27.15 | $15.00 | 713,700 |
| 2017-09-08 | $26.88 | $27.07 | $26.63 | $26.85 | $14.84 | 872,870 |
| 2017-09-07 | $27.20 | $27.57 | $27.00 | $27.06 | $14.95 | 1,338,710 |
| 2017-09-06 | $26.85 | $27.01 | $26.59 | $27.01 | $14.93 | 814,490 |
| 2017-09-05 | $26.96 | $27.15 | $26.63 | $26.97 | $14.90 | 1,007,180 |
| 2017-09-04 | $27.40 | $27.49 | $26.91 | $27.04 | $14.94 | 1,184,780 |
| 2017-09-01 | $27.07 | $27.45 | $27.00 | $27.34 | $15.11 | 1,292,210 |
| 2017-08-31 | $26.78 | $27.19 | $26.60 | $27.11 | $14.98 | 1,331,780 |
| 2017-08-30 | $26.90 | $27.20 | $26.51 | $26.86 | $14.84 | 1,642,020 |
| 2017-08-29 | $25.95 | $26.98 | $25.74 | $26.98 | $14.91 | 2,869,920 |
| 2017-08-28 | $25.24 | $26.21 | $25.24 | $26.12 | $14.43 | 1,709,480 |
| 2017-08-25 | $24.90 | $25.38 | $24.77 | $25.22 | $13.94 | 804,060 |
| 2017-08-24 | $25.03 | $25.26 | $24.76 | $24.79 | $13.70 | 782,500 |
| 2017-08-23 | $25.07 | $25.15 | $24.86 | $25.15 | $13.90 | 618,240 |
| 2017-08-22 | $25.27 | $25.45 | $24.91 | $25.07 | $13.85 | 710,600 |
| 2017-08-21 | $24.94 | $25.34 | $24.82 | $25.27 | $13.96 | 786,770 |
| 2017-08-18 | $25.38 | $25.38 | $24.90 | $24.94 | $13.78 | 997,270 |
| 2017-08-17 | $25.30 | $25.66 | $25.16 | $25.40 | $14.04 | 1,061,380 |
| 2017-08-16 | $24.98 | $25.42 | $24.75 | $25.30 | $13.98 | 1,204,910 |
| 2017-08-15 | $24.96 | $25.15 | $24.80 | $25.00 | $13.82 | 614,580 |
| 2017-08-14 | $24.52 | $25.07 | $24.35 | $24.93 | $13.78 | 769,250 |
| 2017-08-11 | $24.50 | $24.77 | $24.25 | $24.36 | $13.46 | 645,610 |
| 2017-08-10 | $24.87 | $25.25 | $24.56 | $24.73 | $13.67 | 896,100 |
| 2017-08-09 | $25.30 | $25.38 | $24.90 | $25.00 | $13.82 | 943,170 |
| 2017-08-08 | $24.63 | $25.47 | $24.50 | $25.42 | $14.05 | 1,464,690 |
| 2017-08-07 | $25.02 | $25.14 | $24.63 | $24.79 | $13.70 | 954,200 |
| 2017-08-04 | $24.23 | $25.50 | $24.23 | $24.99 | $13.81 | 1,952,710 |
| 2017-08-03 | $23.73 | $24.54 | $23.57 | $24.22 | $13.38 | 1,141,090 |
| 2017-08-02 | $24.27 | $24.38 | $23.65 | $23.73 | $13.11 | 697,000 |
| 2017-08-01 | $24.23 | $24.40 | $24.06 | $24.28 | $13.42 | 600,840 |
| 2017-07-31 | $24.25 | $24.45 | $24.07 | $24.23 | $13.39 | 844,220 |
| 2017-07-28 | $24.74 | $24.97 | $24.10 | $24.25 | $13.40 | 1,253,890 |
| 2017-07-27 | $23.69 | $24.95 | $23.67 | $24.91 | $13.77 | 1,341,270 |
| 2017-07-26 | $23.74 | $23.85 | $23.61 | $23.83 | $13.17 | 535,130 |
| 2017-07-25 | $23.45 | $23.82 | $23.45 | $23.74 | $13.12 | 781,160 |
| 2017-07-24 | $23.30 | $23.58 | $23.08 | $23.58 | $13.03 | 659,110 |
| 2017-07-21 | $23.78 | $23.99 | $23.24 | $23.36 | $12.91 | 799,250 |
| 2017-07-20 | $23.58 | $24.38 | $23.40 | $23.81 | $13.16 | 847,930 |
| 2017-07-19 | $23.67 | $23.77 | $23.07 | $23.67 | $13.08 | 863,780 |
| 2017-07-18 | $23.35 | $23.97 | $23.02 | $23.67 | $13.08 | 1,026,260 |
| 2017-07-17 | $26.00 | $26.00 | $23.56 | $23.56 | $13.02 | 2,004,920 |
| 2017-07-14 | $26.69 | $26.71 | $26.11 | $26.18 | $14.47 | 681,000 |
| 2017-07-13 | $27.04 | $27.10 | $26.51 | $26.70 | $14.75 | 735,860 |
| 2017-07-12 | $26.57 | $27.18 | $26.49 | $27.10 | $14.98 | 853,200 |
| 2017-07-11 | $27.00 | $27.42 | $26.67 | $26.70 | $14.75 | 1,053,970 |
| 2017-07-10 | $28.37 | $28.37 | $27.37 | $27.39 | $15.14 | 1,310,540 |
| 2017-07-07 | $27.86 | $28.47 | $27.74 | $28.42 | $15.71 | 1,428,460 |
| 2017-07-06 | $27.77 | $27.97 | $27.38 | $27.81 | $15.37 | 987,000 |
| 2017-07-05 | $27.41 | $27.65 | $27.21 | $27.60 | $15.25 | 864,850 |
| 2017-07-04 | $27.31 | $27.74 | $27.14 | $27.27 | $15.07 | 744,100 |
| 2017-07-03 | $27.00 | $27.53 | $26.82 | $27.48 | $15.19 | 784,270 |
| 2017-06-30 | $26.52 | $26.52 | $26.52 | $26.52 | $14.66 | 0 |
| 2017-06-29 | $26.52 | $26.52 | $26.52 | $26.52 | $14.66 | 0 |
| 2017-06-28 | $27.06 | $27.18 | $26.31 | $26.52 | $14.66 | 758,840 |
| 2017-06-27 | $27.31 | $27.58 | $27.00 | $27.11 | $14.98 | 776,860 |
| 2017-06-26 | $27.15 | $27.30 | $26.69 | $27.20 | $15.03 | 985,640 |
| 2017-06-23 | $27.83 | $27.83 | $26.58 | $27.10 | $14.98 | 1,098,190 |
| 2017-06-22 | $28.99 | $29.00 | $27.32 | $27.35 | $15.11 | 1,436,600 |
| 2017-06-21 | $28.84 | $28.90 | $28.18 | $28.80 | $15.92 | 927,430 |
| 2017-06-20 | $28.58 | $28.97 | $28.32 | $28.32 | $15.65 | 1,184,200 |
| 2017-06-19 | $28.21 | $28.90 | $28.13 | $28.68 | $15.85 | 1,266,600 |
| 2017-06-16 | $28.56 | $29.07 | $28.30 | $28.42 | $15.71 | 1,341,590 |
| 2017-06-15 | $28.40 | $29.47 | $28.01 | $28.68 | $15.85 | 2,533,300 |
| 2017-06-14 | $27.14 | $28.30 | $27.00 | $28.25 | $15.61 | 2,130,910 |
| 2017-06-13 | $26.30 | $27.19 | $26.11 | $27.15 | $15.00 | 1,073,020 |
| 2017-06-12 | $27.31 | $27.38 | $26.09 | $26.26 | $14.51 | 1,120,600 |
| 2017-06-09 | $27.70 | $27.99 | $27.20 | $27.85 | $15.25 | 894,320 |
| 2017-06-08 | $27.61 | $27.85 | $27.38 | $27.59 | $15.11 | 1,015,110 |
| 2017-06-07 | $26.54 | $27.95 | $26.52 | $27.61 | $15.12 | 1,416,700 |
| 2017-06-06 | $26.41 | $26.69 | $26.13 | $26.55 | $14.54 | 819,010 |
| 2017-06-05 | $26.10 | $26.57 | $26.02 | $26.40 | $14.46 | 889,130 |
| 2017-06-02 | $25.01 | $26.21 | $24.85 | $26.03 | $14.25 | 1,224,150 |
| 2017-06-01 | $27.18 | $27.18 | $25.30 | $25.45 | $13.94 | 1,155,550 |
| 2017-05-31 | $27.48 | $27.77 | $27.09 | $27.11 | $14.85 | 853,380 |
| 2017-05-30 | $26.91 | $26.91 | $26.91 | $26.91 | $14.74 | 0 |
| 2017-05-29 | $26.91 | $26.91 | $26.91 | $26.91 | $14.74 | 0 |
| 2017-05-26 | $26.73 | $27.29 | $26.73 | $26.91 | $14.74 | 824,410 |
| 2017-05-25 | $26.35 | $27.05 | $26.04 | $26.90 | $14.73 | 1,170,020 |
| 2017-05-24 | $25.85 | $26.56 | $25.60 | $26.35 | $14.43 | 982,010 |
| 2017-05-23 | $27.80 | $27.80 | $26.00 | $26.00 | $14.24 | 1,433,400 |
| 2017-05-22 | $29.30 | $29.33 | $27.51 | $27.89 | $15.27 | 1,058,250 |
| 2017-05-19 | $29.90 | $29.91 | $28.91 | $29.20 | $15.99 | 1,151,540 |
| 2017-05-18 | $29.63 | $30.17 | $29.30 | $29.85 | $16.35 | 1,544,950 |
| 2017-05-17 | $29.27 | $30.10 | $29.10 | $29.57 | $16.19 | 1,450,700 |
| 2017-05-16 | $28.46 | $29.40 | $28.04 | $29.27 | $16.03 | 1,485,190 |
| 2017-05-15 | $28.47 | $28.69 | $28.30 | $28.47 | $15.59 | 1,020,820 |
| 2017-05-12 | $28.31 | $28.53 | $27.88 | $28.31 | $15.50 | 1,215,640 |
| 2017-05-11 | $28.50 | $28.80 | $27.30 | $28.43 | $15.57 | 2,029,060 |
| 2017-05-10 | $29.55 | $29.93 | $28.71 | $28.95 | $15.85 | 1,319,040 |
| 2017-05-09 | $29.10 | $29.75 | $29.02 | $29.55 | $16.18 | 1,471,230 |
| 2017-05-08 | $30.80 | $30.80 | $29.00 | $29.30 | $16.04 | 1,414,910 |
| 2017-05-05 | $31.10 | $31.60 | $30.81 | $30.82 | $16.88 | 1,474,340 |
| 2017-05-04 | $31.75 | $31.94 | $31.36 | $31.36 | $17.17 | 1,627,740 |
| 2017-05-03 | $31.96 | $32.55 | $31.33 | $31.71 | $17.36 | 1,932,520 |
| 2017-05-02 | $33.68 | $33.68 | $31.08 | $32.68 | $17.90 | 3,637,830 |
| 2017-05-01 | $34.50 | $34.50 | $34.50 | $34.50 | $18.89 | 0 |
| 2017-04-28 | $34.07 | $34.50 | $32.90 | $34.50 | $18.89 | 3,096,580 |
| 2017-04-27 | $34.90 | $34.99 | $33.02 | $34.45 | $18.86 | 1,309,420 |
| 2017-04-26 | $34.88 | $35.30 | $34.85 | $34.86 | $19.09 | 962,520 |
| 2017-04-25 | $34.60 | $35.02 | $34.05 | $34.87 | $19.09 | 890,900 |
| 2017-04-24 | $35.00 | $35.00 | $32.77 | $34.69 | $19.00 | 2,197,390 |
| 2017-04-21 | $34.99 | $35.08 | $34.01 | $34.98 | $19.16 | 2,864,320 |
| 2017-04-20 | $36.00 | $36.00 | $34.50 | $35.00 | $19.17 | 1,306,440 |
| 2017-04-19 | $33.95 | $36.00 | $33.41 | $35.99 | $19.71 | 2,288,810 |
| 2017-04-18 | $37.50 | $38.00 | $34.55 | $34.55 | $18.92 | 3,325,250 |
| 2017-04-17 | $39.05 | $39.59 | $37.95 | $38.39 | $21.02 | 3,393,400 |
| 2017-04-14 | $39.08 | $39.38 | $39.02 | $39.16 | $21.44 | 932,420 |
| 2017-04-13 | $39.00 | $39.97 | $39.00 | $39.18 | $21.46 | 1,085,410 |
| 2017-04-12 | $39.70 | $39.96 | $38.90 | $39.07 | $21.39 | 1,046,220 |
| 2017-04-11 | $39.50 | $40.15 | $39.02 | $39.95 | $21.88 | 1,191,200 |
| 2017-04-10 | $41.21 | $41.50 | $39.36 | $39.52 | $21.64 | 1,811,470 |
| 2017-04-07 | $41.18 | $41.79 | $41.10 | $41.15 | $22.53 | 1,181,370 |
| 2017-04-06 | $42.50 | $42.67 | $41.40 | $41.55 | $22.75 | 4,192,060 |
| 2017-04-05 | $39.63 | $43.00 | $39.13 | $42.20 | $23.11 | 4,144,910 |
| 2017-04-04 | $39.79 | $39.79 | $39.79 | $39.79 | $21.79 | 0 |
| 2017-04-03 | $39.79 | $39.79 | $39.79 | $39.79 | $21.79 | 0 |
| 2017-03-31 | $39.04 | $39.86 | $39.01 | $39.79 | $21.79 | 1,109,420 |
| 2017-03-30 | $40.70 | $40.70 | $38.50 | $39.01 | $21.36 | 2,437,580 |
| 2017-03-29 | $42.10 | $42.30 | $40.51 | $40.72 | $22.30 | 2,419,050 |
| 2017-03-28 | $42.30 | $42.50 | $41.93 | $42.02 | $23.01 | 1,325,120 |
| 2017-03-27 | $42.24 | $42.69 | $41.90 | $42.42 | $23.23 | 2,002,680 |
| 2017-03-24 | $43.27 | $43.27 | $42.21 | $42.32 | $23.17 | 3,149,350 |
| 2017-03-23 | $42.49 | $44.50 | $42.41 | $43.30 | $23.71 | 4,441,050 |
| 2017-03-22 | $42.30 | $42.46 | $41.92 | $42.41 | $23.22 | 1,833,430 |
| 2017-03-21 | $42.29 | $42.63 | $41.91 | $42.52 | $23.28 | 1,751,390 |
| 2017-03-20 | $42.33 | $42.77 | $41.80 | $42.40 | $23.22 | 2,281,090 |
| 2017-03-17 | $42.85 | $43.48 | $42.16 | $42.34 | $23.19 | 2,892,740 |
| 2017-03-16 | $42.44 | $42.95 | $42.44 | $42.85 | $23.46 | 1,997,960 |
| 2017-03-15 | $42.60 | $42.95 | $42.10 | $42.39 | $23.21 | 3,262,010 |
| 2017-03-14 | $41.00 | $43.45 | $40.93 | $43.30 | $23.71 | 5,834,640 |
| 2017-03-13 | $41.49 | $41.49 | $40.11 | $40.93 | $22.41 | 3,257,890 |
| 2017-03-10 | $42.46 | $42.46 | $41.45 | $41.60 | $22.78 | 2,995,760 |
| 2017-03-09 | $43.10 | $43.56 | $42.65 | $42.65 | $23.36 | 1,224,480 |
| 2017-03-08 | $43.04 | $43.39 | $42.75 | $43.33 | $23.73 | 1,667,080 |
| 2017-03-07 | $44.40 | $44.40 | $42.70 | $43.05 | $23.57 | 3,822,580 |
| 2017-03-06 | $44.99 | $45.28 | $44.49 | $44.83 | $24.55 | 1,627,950 |
| 2017-03-03 | $43.25 | $45.00 | $43.23 | $44.99 | $24.64 | 2,062,400 |
| 2017-03-02 | $44.58 | $44.93 | $43.34 | $43.59 | $23.87 | 1,970,620 |
| 2017-03-01 | $45.45 | $46.00 | $44.58 | $44.86 | $24.57 | 2,567,890 |
| 2017-02-28 | $43.55 | $45.50 | $43.51 | $45.40 | $24.86 | 3,311,360 |
| 2017-02-27 | $43.21 | $43.75 | $42.87 | $43.55 | $23.85 | 1,569,240 |
| 2017-02-24 | $42.45 | $43.46 | $42.30 | $43.25 | $23.68 | 1,740,350 |
| 2017-02-23 | $42.54 | $42.78 | $41.99 | $42.76 | $23.42 | 1,434,210 |
| 2017-02-22 | $41.85 | $42.86 | $41.85 | $42.53 | $23.29 | 1,863,980 |
| 2017-02-21 | $41.87 | $42.35 | $41.40 | $41.97 | $22.98 | 1,755,080 |
| 2017-02-20 | $41.22 | $42.30 | $41.22 | $41.88 | $22.93 | 1,813,860 |
| 2017-02-17 | $42.93 | $43.17 | $41.03 | $41.22 | $22.57 | 3,004,340 |
| 2017-02-16 | $42.98 | $43.47 | $42.70 | $42.86 | $23.47 | 1,900,190 |
| 2017-02-15 | $44.48 | $44.48 | $42.70 | $42.85 | $23.46 | 2,773,210 |
| 2017-02-14 | $43.32 | $44.97 | $43.32 | $44.49 | $24.36 | 2,715,190 |
| 2017-02-13 | $42.88 | $44.55 | $42.68 | $43.67 | $23.91 | 3,385,580 |
| 2017-02-10 | $47.40 | $48.15 | $45.00 | $45.25 | $24.78 | 6,056,290 |
| 2017-02-09 | $46.99 | $49.32 | $46.80 | $48.90 | $26.78 | 5,542,080 |
| 2017-02-08 | $47.10 | $47.17 | $46.05 | $47.03 | $25.75 | 3,078,300 |
| 2017-02-07 | $47.47 | $48.30 | $46.73 | $47.18 | $25.84 | 3,488,950 |
| 2017-02-06 | $46.20 | $47.62 | $46.20 | $47.47 | $25.99 | 3,467,690 |
| 2017-02-03 | $46.75 | $46.99 | $45.57 | $46.22 | $25.31 | 2,428,780 |
| 2017-02-02 | $46.70 | $46.70 | $46.70 | $46.70 | $25.57 | 0 |
| 2017-02-01 | $46.70 | $46.70 | $46.70 | $46.70 | $25.57 | 0 |
| 2017-01-31 | $46.70 | $46.70 | $46.70 | $46.70 | $25.57 | 0 |
| 2017-01-30 | $46.70 | $46.70 | $46.70 | $46.70 | $25.57 | 0 |
| 2017-01-27 | $46.70 | $46.70 | $46.70 | $46.70 | $25.57 | 0 |
| 2017-01-26 | $46.92 | $47.45 | $46.64 | $46.70 | $25.57 | 2,669,900 |
| 2017-01-25 | $48.53 | $48.53 | $46.70 | $46.90 | $25.68 | 4,802,340 |
| 2017-01-24 | $48.79 | $50.23 | $47.88 | $48.62 | $26.62 | 6,480,440 |
| 2017-01-23 | $52.00 | $53.00 | $48.08 | $49.34 | $27.02 | 10,869,680 |
| 2017-01-20 | $59.88 | $63.85 | $53.19 | $53.19 | $29.13 | 14,452,100 |
| 2017-01-19 | $52.95 | $59.10 | $52.66 | $59.10 | $32.36 | 9,344,500 |
| 2017-01-18 | $50.45 | $55.45 | $50.12 | $53.73 | $29.42 | 8,864,760 |
| 2017-01-17 | $49.90 | $52.08 | $49.00 | $51.25 | $28.06 | 4,007,570 |
| 2017-01-16 | $50.90 | $51.88 | $46.62 | $50.53 | $27.67 | 5,464,650 |
| 2017-01-13 | $48.60 | $51.56 | $48.60 | $51.40 | $28.15 | 6,838,970 |
| 2017-01-12 | $47.00 | $49.68 | $46.06 | $49.51 | $27.11 | 6,822,030 |
| 2017-01-11 | $45.00 | $48.98 | $44.52 | $47.30 | $25.90 | 7,462,310 |
| 2017-01-10 | $47.60 | $48.58 | $44.88 | $45.20 | $24.75 | 7,385,180 |
| 2017-01-09 | $49.30 | $51.90 | $48.50 | $48.60 | $26.61 | 8,599,850 |
| 2017-01-06 | $47.40 | $50.90 | $46.51 | $50.00 | $27.38 | 8,660,530 |
| 2017-01-05 | $48.50 | $50.70 | $47.38 | $48.00 | $26.28 | 7,169,390 |
| 2017-01-04 | $47.65 | $49.94 | $47.65 | $49.30 | $27.00 | 7,934,170 |
| 2017-01-03 | $55.00 | $57.58 | $49.37 | $49.37 | $27.04 | 10,575,840 |
| 2017-01-02 | $54.86 | $54.86 | $54.86 | $54.86 | $30.04 | 0 |
| 2016-12-30 | $49.50 | $54.86 | $49.50 | $54.86 | $30.04 | 4,546,960 |
| 2016-12-29 | $50.00 | $50.25 | $48.75 | $49.87 | $27.31 | 1,197,110 |
| 2016-12-28 | $48.14 | $50.20 | $47.07 | $50.02 | $27.39 | 3,217,020 |
| 2016-12-27 | $45.20 | $48.45 | $44.64 | $48.14 | $26.36 | 3,137,330 |
| 2016-12-26 | $43.49 | $45.35 | $42.10 | $45.22 | $24.76 | 1,743,710 |
| 2016-12-23 | $43.38 | $44.44 | $43.01 | $44.00 | $24.09 | 1,408,160 |
| 2016-12-22 | $43.21 | $43.70 | $42.76 | $43.37 | $23.75 | 458,370 |
| 2016-12-21 | $42.99 | $43.66 | $42.99 | $43.41 | $23.77 | 536,130 |
| 2016-12-20 | $42.28 | $43.22 | $42.08 | $43.00 | $23.55 | 444,420 |
| 2016-12-19 | $42.72 | $43.20 | $41.90 | $42.01 | $23.00 | 405,140 |
| 2016-12-16 | $42.40 | $43.00 | $42.20 | $42.72 | $23.39 | 405,420 |
| 2016-12-15 | $41.80 | $43.36 | $41.52 | $42.41 | $23.22 | 484,590 |
| 2016-12-14 | $41.78 | $42.50 | $41.50 | $41.99 | $22.99 | 422,370 |
| 2016-12-13 | $41.78 | $42.09 | $40.90 | $41.84 | $22.91 | 609,110 |
| 2016-12-12 | $45.55 | $45.88 | $40.86 | $41.30 | $22.62 | 873,850 |
| 2016-12-09 | $46.10 | $46.10 | $45.37 | $45.39 | $24.86 | 366,970 |
| 2016-12-08 | $46.80 | $46.89 | $45.68 | $45.80 | $25.08 | 615,800 |
| 2016-12-07 | $45.99 | $47.19 | $45.72 | $46.80 | $25.63 | 505,110 |
| 2016-12-06 | $45.78 | $46.30 | $45.78 | $45.83 | $25.10 | 496,860 |
| 2016-12-05 | $47.25 | $47.25 | $45.68 | $45.76 | $25.06 | 960,480 |
| 2016-12-02 | $50.48 | $50.56 | $48.39 | $48.67 | $26.65 | 1,984,190 |
| 2016-12-01 | $49.12 | $50.97 | $48.78 | $50.90 | $27.87 | 2,085,690 |
| 2016-11-30 | $49.32 | $49.33 | $48.22 | $49.10 | $26.89 | 1,070,430 |
| 2016-11-29 | $49.02 | $49.49 | $48.50 | $49.39 | $27.05 | 1,369,790 |
| 2016-11-28 | $50.06 | $50.06 | $49.01 | $49.25 | $26.97 | 1,154,330 |
| 2016-11-25 | $48.20 | $49.85 | $47.31 | $49.84 | $27.29 | 2,068,890 |
| 2016-11-24 | $48.51 | $48.62 | $47.88 | $48.08 | $26.33 | 1,466,960 |
| 2016-11-23 | $49.87 | $49.88 | $48.01 | $48.53 | $26.58 | 1,284,730 |
| 2016-11-22 | $49.05 | $49.80 | $48.60 | $49.55 | $27.13 | 1,015,440 |
| 2016-11-21 | $47.90 | $48.90 | $47.81 | $48.90 | $26.78 | 1,052,700 |
| 2016-11-18 | $47.08 | $48.49 | $46.65 | $47.80 | $26.18 | 1,099,010 |
| 2016-11-17 | $47.40 | $47.42 | $46.03 | $46.90 | $25.68 | 947,050 |
| 2016-11-16 | $48.25 | $48.97 | $47.60 | $47.62 | $26.08 | 997,260 |
| 2016-11-15 | $48.57 | $48.57 | $47.35 | $48.08 | $26.33 | 929,290 |
| 2016-11-14 | $48.50 | $49.86 | $47.00 | $48.56 | $26.59 | 1,504,320 |
| 2016-11-11 | $48.66 | $49.89 | $47.88 | $48.41 | $26.51 | 1,411,290 |
| 2016-11-10 | $47.09 | $49.15 | $47.09 | $48.70 | $26.67 | 1,351,170 |
| 2016-11-09 | $47.81 | $47.81 | $46.11 | $46.99 | $25.73 | 1,428,100 |
| 2016-11-08 | $45.71 | $48.18 | $45.66 | $47.47 | $25.99 | 1,773,770 |
| 2016-11-07 | $46.19 | $46.45 | $45.51 | $45.66 | $25.00 | 820,810 |
| 2016-11-04 | $45.01 | $46.98 | $45.01 | $46.20 | $25.30 | 1,351,530 |
| 2016-11-03 | $44.68 | $46.06 | $44.60 | $45.29 | $24.80 | 1,151,120 |
| 2016-11-02 | $45.30 | $45.59 | $44.50 | $44.70 | $24.48 | 910,080 |
| 2016-11-01 | $43.58 | $45.25 | $43.52 | $45.15 | $24.72 | 1,257,560 |
| 2016-10-31 | $43.53 | $43.84 | $43.00 | $43.78 | $23.97 | 0 |
| 2016-10-28 | $44.67 | $44.90 | $43.85 | $43.85 | $24.01 | 694,040 |
| 2016-10-27 | $44.80 | $45.00 | $44.28 | $44.74 | $24.50 | 528,370 |
| 2016-10-26 | $45.00 | $45.25 | $44.50 | $44.80 | $24.53 | 698,090 |
| 2016-10-25 | $44.56 | $45.30 | $44.35 | $44.93 | $24.60 | 1,080,590 |
| 2016-10-24 | $43.92 | $44.52 | $43.80 | $44.43 | $24.33 | 734,890 |
| 2016-10-21 | $44.31 | $44.75 | $43.10 | $43.90 | $24.04 | 1,149,410 |
| 2016-10-20 | $44.40 | $44.99 | $44.10 | $44.49 | $24.36 | 1,247,610 |
| 2016-10-19 | $43.79 | $44.80 | $43.79 | $44.29 | $24.25 | 1,166,150 |
| 2016-10-18 | $43.20 | $43.99 | $43.01 | $43.92 | $24.05 | 777,370 |
| 2016-10-17 | $44.20 | $44.20 | $42.80 | $43.20 | $23.66 | 851,680 |
| 2016-10-14 | $43.94 | $44.30 | $43.18 | $44.26 | $24.24 | 938,450 |
| 2016-10-13 | $43.72 | $44.06 | $43.51 | $43.99 | $24.09 | 765,320 |
| 2016-10-12 | $44.17 | $44.17 | $43.32 | $43.65 | $23.90 | 806,090 |
| 2016-10-11 | $44.07 | $44.48 | $43.60 | $44.20 | $24.20 | 884,300 |
| 2016-10-10 | $42.99 | $44.17 | $42.83 | $44.09 | $24.14 | 1,106,070 |
| 2016-10-07 | $42.94 | $42.94 | $42.94 | $42.94 | $23.51 | 0 |
| 2016-10-06 | $42.94 | $42.94 | $42.94 | $42.94 | $23.51 | 0 |
| 2016-10-05 | $42.94 | $42.94 | $42.94 | $42.94 | $23.51 | 0 |
| 2016-10-04 | $42.94 | $42.94 | $42.94 | $42.94 | $23.51 | 0 |
| 2016-10-03 | $42.94 | $42.94 | $42.94 | $42.94 | $23.51 | 0 |
| 2016-09-30 | $42.57 | $42.95 | $42.50 | $42.94 | $23.51 | 415,310 |
| 2016-09-29 | $42.80 | $42.93 | $42.46 | $42.57 | $23.31 | 597,990 |
| 2016-09-28 | $42.02 | $42.82 | $42.02 | $42.70 | $23.38 | 723,640 |
| 2016-09-27 | $41.34 | $42.39 | $41.22 | $42.18 | $23.10 | 486,270 |
| 2016-09-26 | $42.72 | $43.28 | $41.58 | $41.61 | $22.79 | 685,370 |
| 2016-09-23 | $42.97 | $43.53 | $42.66 | $42.89 | $23.49 | 461,560 |
| 2016-09-22 | $42.63 | $43.15 | $42.63 | $42.89 | $23.49 | 621,230 |
| 2016-09-21 | $41.94 | $43.25 | $41.94 | $42.45 | $23.25 | 724,700 |
| 2016-09-20 | $42.04 | $42.25 | $41.77 | $41.94 | $22.97 | 439,530 |
| 2016-09-19 | $41.38 | $42.31 | $41.30 | $42.03 | $23.02 | 518,550 |
| 2016-09-16 | $41.34 | $41.34 | $41.34 | $41.34 | $22.64 | 0 |
| 2016-09-15 | $41.34 | $41.34 | $41.34 | $41.34 | $22.64 | 0 |
| 2016-09-14 | $41.00 | $41.47 | $40.85 | $41.34 | $22.64 | 347,460 |
| 2016-09-13 | $41.03 | $41.77 | $40.95 | $41.35 | $22.64 | 616,300 |
| 2016-09-12 | $42.20 | $42.29 | $40.76 | $40.80 | $22.34 | 1,000,370 |
| 2016-09-09 | $44.37 | $44.93 | $43.20 | $43.20 | $23.66 | 1,193,730 |
| 2016-09-08 | $44.58 | $45.43 | $44.00 | $44.70 | $24.48 | 967,800 |
| 2016-09-07 | $43.63 | $46.60 | $43.50 | $44.48 | $24.36 | 2,091,160 |
| 2016-09-06 | $42.69 | $43.67 | $42.31 | $43.67 | $23.91 | 990,600 |
| 2016-09-05 | $42.85 | $43.20 | $42.53 | $42.79 | $23.43 | 581,990 |
| 2016-09-02 | $42.36 | $42.86 | $42.36 | $42.79 | $23.43 | 594,590 |
| 2016-09-01 | $42.91 | $43.38 | $42.52 | $42.56 | $23.31 | 775,810 |
| 2016-08-31 | $42.67 | $43.01 | $42.25 | $42.92 | $23.50 | 607,380 |
| 2016-08-30 | $43.29 | $43.72 | $42.52 | $42.59 | $23.32 | 715,420 |
| 2016-08-29 | $41.83 | $43.00 | $41.83 | $42.94 | $23.51 | 960,500 |
| 2016-08-26 | $41.59 | $42.47 | $41.59 | $42.00 | $23.00 | 744,850 |
| 2016-08-25 | $42.00 | $42.00 | $41.03 | $41.62 | $22.79 | 513,560 |
| 2016-08-24 | $41.66 | $42.53 | $41.48 | $42.02 | $23.01 | 651,510 |
| 2016-08-23 | $41.41 | $41.83 | $41.15 | $41.48 | $22.71 | 353,240 |
| 2016-08-22 | $42.13 | $42.18 | $41.01 | $41.51 | $22.73 | 855,260 |
| 2016-08-19 | $42.73 | $43.00 | $42.20 | $42.20 | $23.11 | 571,990 |
| 2016-08-18 | $42.17 | $43.00 | $41.85 | $42.70 | $23.38 | 861,360 |
| 2016-08-17 | $42.16 | $42.33 | $41.76 | $42.10 | $23.05 | 552,740 |
| 2016-08-16 | $41.78 | $42.44 | $41.58 | $42.35 | $23.19 | 919,030 |
| 2016-08-15 | $40.88 | $42.00 | $40.78 | $41.55 | $22.75 | 1,233,620 |
| 2016-08-12 | $40.79 | $41.44 | $40.61 | $40.91 | $22.40 | 424,010 |
| 2016-08-11 | $41.29 | $41.29 | $40.71 | $40.94 | $22.42 | 482,310 |
| 2016-08-10 | $41.40 | $41.57 | $41.11 | $41.26 | $22.59 | 556,870 |
| 2016-08-09 | $41.15 | $41.50 | $41.15 | $41.47 | $22.71 | 676,950 |
| 2016-08-08 | $40.80 | $41.50 | $40.59 | $41.42 | $22.68 | 738,140 |
| 2016-08-05 | $41.30 | $41.59 | $40.76 | $41.33 | $22.63 | 917,730 |
| 2016-08-04 | $40.23 | $41.30 | $40.15 | $41.30 | $22.62 | 872,640 |
| 2016-08-03 | $39.92 | $40.27 | $39.61 | $40.24 | $22.04 | 521,460 |
| 2016-08-02 | $39.90 | $40.20 | $39.07 | $40.08 | $21.95 | 681,840 |
| 2016-08-01 | $40.68 | $40.68 | $38.53 | $39.81 | $21.80 | 808,610 |
| 2016-07-29 | $41.11 | $41.28 | $40.23 | $40.69 | $22.28 | 530,720 |
| 2016-07-28 | $40.70 | $41.68 | $40.22 | $41.13 | $22.52 | 1,068,100 |
| 2016-07-27 | $43.42 | $43.91 | $40.06 | $40.68 | $22.28 | 1,369,860 |
| 2016-07-26 | $42.36 | $43.59 | $42.34 | $43.50 | $23.82 | 707,520 |
| 2016-07-25 | $42.40 | $43.18 | $42.12 | $42.34 | $23.19 | 742,320 |
| 2016-07-22 | $43.99 | $44.65 | $42.89 | $42.90 | $23.49 | 1,206,610 |
| 2016-07-21 | $44.10 | $45.70 | $44.10 | $44.32 | $24.27 | 1,689,730 |
| 2016-07-20 | $44.20 | $44.79 | $43.95 | $44.00 | $24.09 | 1,063,680 |
| 2016-07-19 | $43.45 | $44.10 | $43.08 | $44.04 | $24.12 | 697,320 |
| 2016-07-18 | $43.05 | $44.10 | $42.55 | $43.48 | $23.81 | 790,360 |
| 2016-07-15 | $43.56 | $43.96 | $42.78 | $43.11 | $23.61 | 754,130 |
| 2016-07-14 | $43.91 | $44.28 | $43.50 | $43.90 | $24.04 | 747,390 |
| 2016-07-13 | $43.48 | $44.50 | $43.13 | $44.09 | $24.14 | 1,182,090 |
| 2016-07-12 | $43.71 | $44.36 | $41.28 | $43.68 | $23.92 | 2,075,780 |
| 2016-07-11 | $46.09 | $47.30 | $43.91 | $43.91 | $24.05 | 2,453,940 |
| 2016-07-08 | $44.82 | $47.61 | $44.16 | $46.80 | $25.63 | 2,575,230 |
| 2016-07-07 | $43.49 | $45.50 | $43.20 | $44.91 | $24.59 | 2,122,420 |
| 2016-07-06 | $42.80 | $43.80 | $42.40 | $43.53 | $23.84 | 1,437,630 |
| 2016-07-05 | $43.17 | $43.48 | $42.31 | $42.87 | $23.48 | 1,346,990 |
| 2016-07-04 | $41.82 | $43.39 | $41.80 | $42.95 | $23.52 | 1,099,920 |
| 2016-07-01 | $42.08 | $43.25 | $42.08 | $42.26 | $23.14 | 1,021,230 |
| 2016-06-30 | $42.81 | $42.98 | $41.88 | $42.06 | $23.03 | 1,135,410 |
| 2016-06-29 | $42.60 | $43.20 | $42.13 | $42.85 | $23.46 | 1,300,420 |
| 2016-06-28 | $42.13 | $43.93 | $42.00 | $42.90 | $23.49 | 1,714,750 |
| 2016-06-27 | $40.50 | $42.65 | $40.18 | $42.65 | $23.36 | 1,974,060 |
| 2016-06-24 | $39.87 | $41.31 | $37.52 | $40.72 | $22.30 | 1,735,450 |
| 2016-06-23 | $40.66 | $42.00 | $39.98 | $40.18 | $22.00 | 2,013,300 |
| 2016-06-22 | $38.61 | $40.48 | $38.51 | $40.20 | $22.01 | 1,299,270 |
| 2016-06-21 | $40.38 | $40.70 | $37.90 | $38.51 | $21.09 | 1,397,260 |
| 2016-06-20 | $38.85 | $40.37 | $38.85 | $40.18 | $22.00 | 1,318,140 |
| 2016-06-17 | $37.79 | $39.39 | $37.79 | $39.23 | $21.48 | 1,337,690 |
| 2016-06-16 | $38.29 | $38.50 | $37.55 | $37.99 | $20.80 | 1,005,520 |
| 2016-06-15 | $35.97 | $38.69 | $35.97 | $38.10 | $20.86 | 1,128,830 |
| 2016-06-14 | $36.48 | $36.77 | $35.88 | $36.35 | $19.91 | 918,570 |
| 2016-06-13 | $39.50 | $39.52 | $36.42 | $36.42 | $19.94 | 1,616,900 |
| 2016-06-10 | $40.47 | $40.47 | $40.47 | $40.47 | $22.16 | 0 |
| 2016-06-09 | $40.47 | $40.47 | $40.47 | $40.47 | $22.16 | 0 |
| 2016-06-08 | $41.26 | $41.38 | $40.21 | $40.47 | $22.16 | 1,403,130 |
| 2016-06-07 | $41.02 | $41.40 | $40.09 | $41.14 | $22.53 | 1,339,490 |
| 2016-06-06 | $41.00 | $42.87 | $40.52 | $40.90 | $22.40 | 1,570,490 |
| 2016-06-03 | $40.75 | $41.27 | $40.20 | $40.91 | $22.40 | 1,702,730 |
| 2016-06-02 | $40.21 | $40.62 | $39.75 | $40.35 | $22.10 | 1,336,410 |
| 2016-06-01 | $40.33 | $41.43 | $40.05 | $40.21 | $22.02 | 1,967,050 |
| 2016-05-31 | $38.51 | $40.48 | $38.50 | $40.30 | $22.07 | 1,808,910 |
| 2016-05-30 | $37.99 | $39.50 | $37.44 | $38.32 | $20.98 | 1,304,140 |
| 2016-05-27 | $38.88 | $39.80 | $38.08 | $38.19 | $20.91 | 1,689,120 |
| 2016-05-26 | $36.40 | $39.23 | $36.40 | $38.78 | $21.24 | 1,872,580 |
| 2016-05-25 | $38.00 | $38.00 | $36.29 | $36.80 | $20.15 | 1,342,700 |
| 2016-05-24 | $76.50 | $76.50 | $73.81 | $74.78 | $20.42 | 592,950 |
| 2016-05-23 | $73.54 | $77.40 | $73.48 | $76.55 | $20.90 | 854,280 |
| 2016-05-20 | $70.08 | $72.86 | $69.00 | $72.83 | $19.89 | 424,750 |
| 2016-05-19 | $70.48 | $72.40 | $70.31 | $70.79 | $19.33 | 440,990 |
| 2016-05-18 | $72.09 | $72.09 | $68.05 | $69.47 | $18.97 | 395,120 |
| 2016-05-17 | $72.50 | $73.59 | $72.10 | $72.63 | $19.83 | 372,310 |
| 2016-05-16 | $70.11 | $72.60 | $69.50 | $72.30 | $19.74 | 348,990 |
| 2016-05-13 | $70.27 | $72.18 | $70.09 | $70.11 | $19.14 | 277,490 |
| 2016-05-12 | $69.49 | $70.30 | $68.00 | $70.30 | $19.20 | 456,540 |
| 2016-05-11 | $73.18 | $73.55 | $70.50 | $71.01 | $19.39 | 337,190 |
| 2016-05-10 | $72.45 | $73.78 | $72.45 | $72.87 | $19.90 | 342,350 |
| 2016-05-09 | $75.00 | $75.00 | $72.01 | $72.50 | $19.80 | 652,330 |
| 2016-05-06 | $79.20 | $82.00 | $76.00 | $76.00 | $20.75 | 1,042,000 |
| 2016-05-05 | $78.00 | $79.79 | $77.48 | $79.39 | $21.68 | 652,320 |
| 2016-05-04 | $77.35 | $79.40 | $76.58 | $77.35 | $21.12 | 639,560 |
| 2016-05-03 | $74.48 | $77.62 | $73.60 | $77.41 | $21.14 | 796,960 |
| 2016-05-02 | $74.36 | $74.36 | $74.36 | $74.36 | $20.30 | 0 |
| 2016-04-29 | $74.03 | $75.36 | $73.73 | $74.36 | $20.30 | 418,630 |
| 2016-04-28 | $74.88 | $74.96 | $71.91 | $74.85 | $20.44 | 570,900 |
| 2016-04-27 | $76.00 | $76.48 | $74.55 | $74.57 | $20.36 | 471,480 |
| 2016-04-26 | $74.50 | $76.20 | $73.70 | $76.18 | $20.80 | 510,460 |
| 2016-04-25 | $74.84 | $75.78 | $72.60 | $74.68 | $20.39 | 666,990 |
| 2016-04-22 | $76.65 | $77.01 | $73.29 | $76.50 | $20.89 | 1,011,730 |
| 2016-04-21 | $84.65 | $85.48 | $78.03 | $79.03 | $21.58 | 893,160 |
| 2016-04-20 | $87.98 | $91.20 | $82.00 | $85.88 | $23.45 | 1,395,110 |
| 2016-04-19 | $86.75 | $88.60 | $85.21 | $87.20 | $23.81 | 737,510 |
| 2016-04-18 | $83.00 | $88.46 | $81.18 | $86.79 | $23.70 | 1,058,960 |
| 2016-04-15 | $84.39 | $85.50 | $82.41 | $83.69 | $22.85 | 697,590 |
| 2016-04-14 | $81.01 | $84.65 | $81.01 | $84.55 | $23.09 | 779,480 |
| 2016-04-13 | $80.09 | $82.88 | $79.99 | $80.50 | $21.98 | 686,830 |
| 2016-04-12 | $83.00 | $83.20 | $78.00 | $79.50 | $21.71 | 666,190 |
| 2016-04-11 | $79.70 | $83.33 | $79.22 | $83.00 | $22.66 | 870,820 |
| 2016-04-08 | $80.08 | $80.73 | $78.51 | $79.90 | $21.82 | 723,860 |
| 2016-04-07 | $85.00 | $85.98 | $81.09 | $81.39 | $22.22 | 978,490 |
| 2016-04-06 | $82.70 | $84.01 | $81.58 | $83.74 | $22.87 | 981,120 |
| 2016-04-05 | $82.58 | $83.29 | $80.10 | $83.00 | $22.66 | 1,326,990 |
| 2016-04-04 | $82.00 | $82.00 | $82.00 | $82.00 | $22.39 | 0 |
| 2016-04-01 | $82.30 | $85.60 | $80.05 | $82.00 | $22.39 | 1,514,840 |
| 2016-03-31 | $77.80 | $82.34 | $77.30 | $82.34 | $22.48 | 822,020 |
| 2016-03-30 | $71.10 | $74.87 | $70.53 | $74.85 | $20.44 | 520,630 |
| 2016-03-29 | $72.24 | $72.96 | $69.51 | $70.10 | $19.14 | 455,020 |
| 2016-03-28 | $73.00 | $75.65 | $72.00 | $72.49 | $19.79 | 398,930 |
| 2016-03-25 | $73.82 | $74.88 | $71.12 | $72.89 | $19.90 | 447,090 |
| 2016-03-24 | $73.06 | $77.79 | $72.50 | $74.09 | $20.23 | 811,740 |
| 2016-03-23 | $72.09 | $73.97 | $72.09 | $73.80 | $20.15 | 451,400 |
| 2016-03-22 | $72.49 | $73.89 | $71.00 | $72.42 | $19.77 | 486,050 |
| 2016-03-21 | $73.55 | $75.00 | $71.69 | $72.50 | $19.80 | 667,690 |
| 2016-03-18 | $67.20 | $72.33 | $66.99 | $71.68 | $19.57 | 796,410 |
| 2016-03-17 | $63.50 | $67.49 | $63.04 | $66.91 | $18.27 | 723,430 |
| 2016-03-16 | $64.87 | $65.90 | $62.10 | $62.51 | $17.07 | 456,620 |
| 2016-03-15 | $64.70 | $65.42 | $63.81 | $64.04 | $17.49 | 413,350 |
| 2016-03-14 | $62.38 | $66.78 | $62.38 | $65.30 | $17.83 | 604,450 |
| 2016-03-11 | $60.00 | $62.00 | $59.03 | $61.49 | $16.79 | 306,780 |
| 2016-03-10 | $61.49 | $62.45 | $60.08 | $60.61 | $16.55 | 271,370 |
| 2016-03-09 | $60.02 | $62.89 | $59.90 | $61.30 | $16.74 | 352,050 |
| 2016-03-08 | $61.50 | $62.97 | $57.18 | $62.51 | $17.07 | 538,590 |
| 2016-03-07 | $62.00 | $63.97 | $61.28 | $62.05 | $16.94 | 468,980 |
| 2016-03-04 | $64.99 | $65.10 | $60.30 | $60.69 | $16.57 | 524,140 |
| 2016-03-03 | $65.04 | $67.55 | $65.03 | $65.60 | $17.91 | 432,790 |
| 2016-03-02 | $62.77 | $66.58 | $62.06 | $65.88 | $17.99 | 531,670 |
| 2016-03-01 | $61.98 | $64.14 | $60.15 | $62.77 | $17.14 | 577,790 |
| 2016-02-29 | $67.50 | $67.99 | $61.60 | $61.60 | $16.82 | 513,780 |
| 2016-02-26 | $67.90 | $69.81 | $66.18 | $68.44 | $18.69 | 510,620 |
| 2016-02-25 | $74.87 | $74.99 | $67.55 | $67.55 | $18.45 | 719,130 |
| 2016-02-24 | $76.98 | $77.68 | $71.80 | $75.05 | $20.49 | 691,090 |
| 2016-02-23 | $79.00 | $79.59 | $76.24 | $77.55 | $21.18 | 510,400 |
| 2016-02-22 | $79.50 | $79.90 | $78.01 | $79.75 | $21.78 | 658,900 |
| 2016-02-19 | $77.08 | $79.60 | $76.00 | $78.80 | $21.52 | 641,940 |
| 2016-02-18 | $77.10 | $79.18 | $76.51 | $77.03 | $21.03 | 489,660 |
| 2016-02-17 | $76.18 | $77.79 | $75.12 | $77.02 | $21.03 | 500,090 |
| 2016-02-16 | $70.40 | $77.50 | $70.40 | $77.10 | $21.05 | 680,650 |
| 2016-02-15 | $67.39 | $71.59 | $67.39 | $70.50 | $19.25 | 343,230 |
| 2016-02-12 | $71.84 | $71.84 | $71.84 | $71.84 | $19.62 | 0 |
| 2016-02-11 | $71.84 | $71.84 | $71.84 | $71.84 | $19.62 | 0 |
| 2016-02-10 | $71.84 | $71.84 | $71.84 | $71.84 | $19.62 | 0 |
| 2016-02-09 | $71.84 | $71.84 | $71.84 | $71.84 | $19.62 | 0 |
| 2016-02-08 | $71.84 | $71.84 | $71.84 | $71.84 | $19.62 | 0 |
| 2016-02-05 | $73.40 | $73.40 | $71.81 | $71.84 | $19.62 | 374,260 |
| 2016-02-04 | $71.36 | $73.78 | $70.60 | $72.60 | $19.82 | 419,960 |
| 2016-02-03 | $69.18 | $70.89 | $68.80 | $70.56 | $19.27 | 312,860 |
| 2016-02-02 | $68.48 | $71.38 | $67.01 | $70.46 | $19.24 | 504,510 |
| 2016-02-01 | $68.30 | $69.80 | $64.14 | $67.55 | $18.45 | 469,990 |
| 2016-01-29 | $64.66 | $69.55 | $63.33 | $68.49 | $18.70 | 787,970 |
| 2016-01-28 | $70.18 | $70.99 | $64.43 | $64.47 | $17.60 | 526,510 |
| 2016-01-27 | $70.10 | $72.91 | $65.80 | $71.59 | $19.55 | 490,210 |
| 2016-01-26 | $78.00 | $78.47 | $71.10 | $71.10 | $19.41 | 475,200 |
| 2016-01-25 | $79.62 | $80.98 | $78.00 | $79.00 | $21.57 | 477,890 |
| 2016-01-22 | $75.80 | $79.38 | $74.77 | $78.48 | $21.43 | 522,930 |
| 2016-01-21 | $78.45 | $82.20 | $75.00 | $75.00 | $20.48 | 534,280 |
| 2016-01-20 | $78.49 | $82.68 | $77.61 | $79.60 | $21.74 | 720,740 |
| 2016-01-19 | $74.98 | $79.20 | $74.10 | $78.80 | $21.52 | 620,790 |
| 2016-01-18 | $70.00 | $77.39 | $69.50 | $75.91 | $20.73 | 583,390 |
| 2016-01-15 | $75.50 | $77.48 | $72.62 | $73.45 | $20.06 | 658,050 |
| 2016-01-14 | $69.30 | $77.50 | $68.11 | $77.22 | $21.09 | 726,800 |
| 2016-01-13 | $78.00 | $79.00 | $71.28 | $71.88 | $19.63 | 550,230 |
| 2016-01-12 | $77.00 | $79.80 | $74.02 | $77.62 | $21.19 | 539,210 |
| 2016-01-11 | $81.68 | $84.38 | $76.94 | $76.94 | $21.01 | 691,560 |
| 2016-01-08 | $87.50 | $90.18 | $80.50 | $85.49 | $23.34 | 572,540 |
| 2016-01-07 | $93.01 | $93.01 | $85.35 | $85.80 | $23.43 | 139,300 |
| 2016-01-06 | $91.58 | $95.55 | $89.08 | $94.83 | $25.89 | 532,920 |
| 2016-01-05 | $85.02 | $94.59 | $85.02 | $91.91 | $25.10 | 814,190 |
| 2016-01-04 | $102.28 | $103.95 | $92.05 | $92.05 | $25.14 | 466,850 |
| 2016-01-01 | $102.28 | $102.28 | $102.28 | $102.28 | $27.93 | 0 |
| 2015-12-31 | $107.98 | $108.89 | $100.01 | $102.28 | $27.93 | 702,770 |
| 2015-12-30 | $106.00 | $107.50 | $104.21 | $106.46 | $29.07 | 509,350 |
| 2015-12-29 | $107.80 | $109.99 | $103.00 | $106.60 | $29.11 | 748,770 |
| 2015-12-28 | $114.90 | $117.79 | $110.00 | $110.00 | $30.04 | 939,930 |
| 2015-12-25 | $116.80 | $118.49 | $110.31 | $114.02 | $31.13 | 986,640 |
| 2015-12-24 | $113.05 | $119.00 | $113.05 | $117.50 | $32.08 | 1,398,600 |
| 2015-12-23 | $111.00 | $117.78 | $110.64 | $113.00 | $30.86 | 1,372,800 |
| 2015-12-22 | $109.56 | $111.99 | $109.05 | $110.64 | $30.21 | 511,890 |
| 2015-12-21 | $108.30 | $110.50 | $106.60 | $109.56 | $29.92 | 530,300 |
| 2015-12-18 | $112.00 | $112.30 | $107.80 | $109.10 | $29.79 | 647,990 |
| 2015-12-17 | $108.50 | $112.98 | $108.00 | $112.58 | $30.74 | 1,045,870 |
| 2015-12-16 | $106.00 | $109.86 | $105.31 | $107.07 | $29.24 | 687,780 |
| 2015-12-15 | $104.98 | $106.50 | $104.10 | $104.48 | $28.53 | 406,220 |
| 2015-12-14 | $100.00 | $105.68 | $99.05 | $105.00 | $28.67 | 640,110 |
| 2015-12-11 | $104.34 | $106.30 | $102.00 | $102.70 | $28.04 | 572,150 |
| 2015-12-10 | $107.90 | $108.48 | $104.09 | $104.99 | $28.67 | 779,520 |
| 2015-12-09 | $112.00 | $113.70 | $104.83 | $108.00 | $29.49 | 1,080,830 |
| 2015-12-08 | $111.50 | $115.49 | $110.20 | $113.96 | $31.12 | 862,550 |
| 2015-12-07 | $111.42 | $113.55 | $108.12 | $111.00 | $30.31 | 686,580 |
| 2015-12-04 | $113.00 | $117.23 | $110.00 | $111.61 | $30.48 | 968,430 |
| 2015-12-03 | $109.00 | $115.38 | $109.00 | $114.24 | $31.19 | 754,650 |
| 2015-12-02 | $115.40 | $115.40 | $104.00 | $110.80 | $30.25 | 1,219,510 |
| 2015-12-01 | $125.90 | $127.90 | $115.11 | $115.43 | $31.52 | 2,451,170 |
| 2015-11-30 | $118.00 | $129.43 | $115.80 | $127.90 | $34.92 | 1,937,480 |
| 2015-11-27 | $120.00 | $127.00 | $116.50 | $118.20 | $32.28 | 2,188,220 |
| 2015-11-26 | $117.91 | $125.88 | $114.13 | $120.05 | $32.78 | 1,645,680 |
| 2015-11-25 | $113.87 | $119.79 | $110.51 | $117.79 | $32.16 | 1,932,700 |
| 2015-11-24 | $105.00 | $113.75 | $103.00 | $113.75 | $31.06 | 1,645,040 |
| 2015-11-23 | $109.00 | $110.50 | $102.95 | $103.41 | $28.24 | 1,437,170 |
| 2015-11-20 | $112.02 | $117.50 | $107.20 | $111.00 | $30.31 | 1,982,440 |
| 2015-11-19 | $106.00 | $112.93 | $105.18 | $112.87 | $30.82 | 1,942,840 |
| 2015-11-18 | $108.00 | $109.79 | $99.80 | $102.66 | $28.03 | 1,723,230 |
| 2015-11-17 | $115.38 | $116.85 | $108.28 | $108.39 | $29.60 | 2,366,570 |
| 2015-11-16 | $111.00 | $122.00 | $111.00 | $116.07 | $31.69 | 2,536,920 |
| 2015-11-13 | $120.00 | $126.00 | $105.01 | $111.55 | $30.46 | 3,865,410 |
| 2015-11-12 | $116.12 | $116.12 | $116.12 | $116.12 | $31.71 | 312,390 |
| 2015-11-11 | $95.45 | $105.56 | $95.30 | $105.56 | $28.82 | 975,570 |
| 2015-11-10 | $95.59 | $97.48 | $92.06 | $95.96 | $26.20 | 1,593,740 |
| 2015-11-09 | $97.60 | $99.90 | $91.00 | $97.21 | $26.54 | 1,533,620 |
| 2015-11-06 | $89.99 | $94.68 | $89.61 | $94.45 | $25.79 | 1,468,180 |
| 2015-11-05 | $89.00 | $95.50 | $88.03 | $90.20 | $24.63 | 1,997,900 |
| 2015-11-04 | $84.02 | $90.78 | $84.02 | $89.20 | $24.36 | 1,969,560 |
| 2015-11-03 | $86.90 | $89.88 | $84.50 | $84.83 | $23.16 | 2,578,010 |
| 2015-11-02 | $75.87 | $85.25 | $75.52 | $85.25 | $23.28 | 2,155,900 |
| 2015-10-30 | $73.98 | $81.28 | $70.61 | $77.50 | $21.16 | 1,621,590 |
| 2015-10-29 | $72.98 | $74.68 | $70.12 | $74.01 | $20.21 | 1,400,410 |
| 2015-10-28 | $73.60 | $75.23 | $71.57 | $72.20 | $19.71 | 1,499,530 |
| 2015-10-27 | $70.85 | $74.49 | $69.02 | $74.28 | $20.28 | 1,641,880 |
| 2015-10-26 | $70.89 | $74.20 | $69.88 | $71.63 | $19.56 | 1,672,450 |
| 2015-10-23 | $65.78 | $69.80 | $65.78 | $69.80 | $19.06 | 1,286,880 |
| 2015-10-22 | $62.70 | $65.77 | $62.48 | $65.50 | $17.89 | 1,339,060 |
| 2015-10-21 | $69.68 | $70.27 | $62.71 | $62.71 | $17.12 | 1,809,200 |
| 2015-10-20 | $66.74 | $71.66 | $66.28 | $69.68 | $19.03 | 1,314,180 |
| 2015-10-19 | $67.00 | $68.40 | $65.12 | $66.66 | $18.20 | 1,135,690 |
| 2015-10-16 | $68.00 | $68.44 | $65.51 | $67.26 | $18.37 | 1,523,180 |
| 2015-10-15 | $61.86 | $68.07 | $60.84 | $68.07 | $18.59 | 2,113,780 |
| 2015-10-14 | $61.31 | $63.83 | $61.31 | $61.88 | $16.90 | 1,584,400 |
| 2015-10-13 | $60.00 | $61.20 | $59.45 | $60.90 | $16.63 | 1,148,500 |
| 2015-10-12 | $57.15 | $61.32 | $57.02 | $60.08 | $16.41 | 1,391,810 |
| 2015-10-09 | $55.82 | $56.97 | $55.57 | $56.65 | $15.47 | 1,136,670 |
| 2015-10-08 | $54.98 | $57.01 | $54.15 | $56.00 | $15.29 | 1,483,740 |
| 2015-10-07 | $53.28 | $53.28 | $53.28 | $53.28 | $14.55 | 0 |
| 2015-10-06 | $53.28 | $53.28 | $53.28 | $53.28 | $14.55 | 0 |
| 2015-10-05 | $53.28 | $53.28 | $53.28 | $53.28 | $14.55 | 0 |
| 2015-10-02 | $53.28 | $53.28 | $53.28 | $53.28 | $14.55 | 0 |
| 2015-10-01 | $53.28 | $53.28 | $53.28 | $53.28 | $14.55 | 0 |
| 2015-09-30 | $53.02 | $53.76 | $52.01 | $53.28 | $14.55 | 796,480 |
| 2015-09-29 | $54.98 | $55.91 | $53.00 | $53.02 | $14.48 | 1,330,260 |
| 2015-09-28 | $55.38 | $56.63 | $52.60 | $56.36 | $15.39 | 1,576,580 |
| 2015-09-25 | $58.00 | $59.12 | $52.28 | $55.25 | $15.09 | 2,144,070 |
| 2015-09-24 | $55.70 | $57.00 | $54.76 | $55.27 | $15.09 | 1,424,750 |
| 2015-09-23 | $53.22 | $55.88 | $52.77 | $54.60 | $14.91 | 1,341,650 |
| 2015-09-22 | $53.00 | $54.55 | $52.40 | $53.47 | $14.60 | 1,117,060 |
| 2015-09-21 | $49.20 | $52.88 | $48.86 | $52.60 | $14.36 | 1,004,230 |
| 2015-09-18 | $49.65 | $50.31 | $48.00 | $49.81 | $13.60 | 761,230 |
| 2015-09-17 | $48.50 | $51.88 | $47.82 | $48.74 | $13.31 | 1,265,650 |
| 2015-09-16 | $45.70 | $49.48 | $45.70 | $49.47 | $13.51 | 1,245,430 |
| 2015-09-15 | $47.96 | $48.90 | $44.92 | $44.98 | $12.28 | 1,071,820 |
| 2015-09-14 | $55.05 | $56.46 | $49.91 | $49.91 | $13.63 | 1,076,170 |
| 2015-09-11 | $55.31 | $56.47 | $54.40 | $55.46 | $15.14 | 739,010 |
| 2015-09-10 | $55.22 | $56.66 | $54.81 | $55.06 | $15.03 | 940,930 |
| 2015-09-09 | $54.02 | $58.17 | $53.80 | $56.43 | $15.41 | 1,734,370 |
| 2015-09-08 | $49.88 | $54.80 | $49.06 | $54.80 | $14.96 | 1,502,870 |
| 2015-09-07 | $51.60 | $54.22 | $48.52 | $50.00 | $13.65 | 1,604,480 |
| 2015-09-04 | $51.71 | $51.71 | $51.71 | $51.71 | $14.12 | 0 |
| 2015-09-03 | $51.71 | $51.71 | $51.71 | $51.71 | $14.12 | 0 |
| 2015-09-02 | $51.73 | $56.89 | $51.71 | $51.71 | $14.12 | 1,446,660 |
| 2015-09-01 | $59.90 | $60.02 | $57.46 | $57.46 | $15.69 | 1,151,170 |
| 2015-08-31 | $69.00 | $69.00 | $63.84 | $63.84 | $17.43 | 1,368,050 |
| 2015-08-28 | $67.21 | $72.70 | $62.30 | $70.93 | $19.37 | 2,450,130 |
| 2015-08-27 | $72.50 | $75.75 | $68.22 | $68.80 | $18.79 | 2,488,770 |
| 2015-08-26 | $69.97 | $77.99 | $66.60 | $75.80 | $20.70 | 2,989,980 |
| 2015-08-25 | $60.91 | $74.00 | $60.91 | $74.00 | $20.21 | 1,164,320 |
| 2015-08-24 | $60.20 | $67.68 | $57.40 | $67.68 | $18.48 | 1,281,110 |
| 2015-08-21 | $67.10 | $67.10 | $62.01 | $63.78 | $17.42 | 635,440 |
| 2015-08-20 | $69.93 | $71.40 | $67.14 | $67.55 | $18.45 | 414,410 |
| 2015-08-19 | $66.33 | $71.80 | $63.60 | $70.15 | $19.16 | 773,890 |
| 2015-08-18 | $77.66 | $79.78 | $69.89 | $69.89 | $19.08 | 1,317,440 |
| 2015-08-17 | $77.68 | $79.33 | $76.62 | $77.66 | $21.21 | 715,510 |
| 2015-08-14 | $77.40 | $79.99 | $76.50 | $77.98 | $21.29 | 752,980 |
| 2015-08-13 | $74.71 | $76.75 | $73.22 | $76.75 | $20.96 | 532,120 |
| 2015-08-12 | $76.25 | $78.00 | $74.20 | $74.70 | $20.40 | 804,210 |
| 2015-08-11 | $76.00 | $78.76 | $75.53 | $76.99 | $21.02 | 1,006,090 |
| 2015-08-10 | $72.47 | $77.50 | $72.47 | $76.71 | $20.95 | 1,168,180 |
| 2015-08-07 | $71.80 | $73.95 | $70.80 | $73.75 | $20.14 | 1,052,320 |
| 2015-08-06 | $67.01 | $72.08 | $66.20 | $71.80 | $19.61 | 1,414,760 |
| 2015-08-05 | $67.09 | $70.14 | $66.00 | $69.38 | $18.94 | 1,378,310 |
| 2015-08-04 | $63.15 | $68.00 | $62.60 | $67.95 | $18.55 | 1,065,560 |
| 2015-08-03 | $68.44 | $68.44 | $61.70 | $62.60 | $17.09 | 1,136,860 |
| 2015-07-31 | $68.00 | $71.50 | $66.00 | $68.51 | $18.71 | 982,260 |
| 2015-07-30 | $70.25 | $73.50 | $68.00 | $68.00 | $18.57 | 1,312,160 |
| 2015-07-29 | $65.00 | $70.07 | $62.01 | $70.07 | $19.13 | 1,230,760 |
| 2015-07-28 | $64.27 | $69.67 | $61.46 | $63.70 | $17.39 | 1,461,250 |
| 2015-07-27 | $74.00 | $79.99 | $68.29 | $68.29 | $18.65 | 1,425,300 |
| 2015-07-24 | $78.50 | $83.00 | $75.70 | $75.88 | $20.72 | 1,990,760 |
| 2015-07-23 | $72.50 | $78.76 | $71.21 | $78.76 | $21.51 | 1,879,180 |
| 2015-07-22 | $72.18 | $73.67 | $69.30 | $71.60 | $19.55 | 1,003,050 |
| 2015-07-21 | $69.08 | $73.51 | $68.75 | $71.95 | $19.65 | 993,460 |
| 2015-07-20 | $68.50 | $75.49 | $68.00 | $70.46 | $19.24 | 1,447,810 |
| 2015-07-17 | $64.50 | $69.98 | $64.00 | $68.67 | $18.75 | 1,285,780 |
| 2015-07-16 | $58.00 | $67.00 | $57.08 | $64.34 | $17.57 | 1,254,790 |
| 2015-07-15 | $68.01 | $68.90 | $63.36 | $63.36 | $17.30 | 1,602,260 |
| 2015-07-14 | $65.00 | $70.52 | $63.00 | $70.40 | $19.22 | 2,835,580 |
| 2015-07-13 | $63.88 | $64.11 | $62.00 | $64.11 | $17.51 | 1,534,810 |
| 2015-07-10 | $57.00 | $58.28 | $55.63 | $58.28 | $15.91 | 402,420 |
| 2015-07-09 | $47.01 | $52.98 | $47.01 | $52.98 | $14.47 | 1,301,150 |
| 2015-07-08 | $48.16 | $49.97 | $48.16 | $48.16 | $13.15 | 1,891,690 |
| 2015-07-07 | $55.00 | $57.66 | $53.51 | $53.51 | $14.61 | 479,800 |
| 2015-07-06 | $72.60 | $72.60 | $59.40 | $59.45 | $16.23 | 1,562,210 |
| 2015-07-03 | $64.00 | $72.07 | $58.97 | $66.00 | $18.02 | 1,745,120 |
| 2015-07-02 | $72.00 | $72.85 | $65.52 | $65.52 | $17.89 | 1,249,680 |
| 2015-07-01 | $78.50 | $84.06 | $72.79 | $72.79 | $19.88 | 1,240,480 |
| 2015-06-30 | $72.30 | $83.27 | $72.16 | $80.88 | $22.08 | 1,165,290 |
| 2015-06-29 | $88.00 | $88.00 | $80.18 | $80.18 | $21.89 | 788,700 |
| 2015-06-26 | $94.00 | $97.66 | $89.09 | $89.09 | $24.33 | 879,220 |
| 2015-06-25 | $106.99 | $107.58 | $96.99 | $98.99 | $27.03 | 651,560 |
| 2015-06-24 | $103.80 | $111.92 | $103.80 | $106.52 | $29.09 | 859,840 |
| 2015-06-23 | $104.20 | $108.99 | $98.15 | $107.86 | $29.45 | 751,570 |
| 2015-06-22 | $107.10 | $107.10 | $107.10 | $107.10 | $29.24 | 0 |
| 2015-06-19 | $110.70 | $119.79 | $107.10 | $107.10 | $29.24 | 855,920 |
| 2015-06-18 | $116.00 | $125.55 | $116.00 | $119.00 | $32.49 | 1,004,420 |
| 2015-06-17 | $114.91 | $122.50 | $109.51 | $119.81 | $32.72 | 821,620 |
| 2015-06-16 | $117.07 | $119.00 | $113.02 | $115.80 | $31.62 | 614,500 |
| 2015-06-15 | $119.18 | $123.50 | $111.58 | $120.00 | $32.77 | 1,408,190 |
| 2015-06-12 | $124.80 | $127.50 | $122.09 | $123.98 | $33.85 | 630,990 |
| 2015-06-11 | $123.12 | $128.15 | $122.05 | $124.35 | $33.95 | 698,150 |
| 2015-06-10 | $116.00 | $124.59 | $115.52 | $123.32 | $33.67 | 881,350 |
| 2015-06-09 | $123.88 | $125.55 | $115.80 | $119.53 | $32.64 | 823,820 |
| 2015-06-08 | $132.00 | $133.88 | $124.02 | $126.20 | $34.46 | 1,830,020 |
| 2015-06-05 | $127.80 | $138.52 | $114.50 | $138.00 | $37.63 | 2,113,810 |
| 2015-06-04 | $134.00 | $135.94 | $123.17 | $126.40 | $34.47 | 1,544,240 |
| 2015-06-03 | $128.00 | $139.77 | $127.30 | $136.86 | $37.32 | 1,438,330 |
| 2015-06-02 | $128.18 | $134.48 | $124.68 | $130.25 | $35.52 | 1,169,450 |
| 2015-06-01 | $126.38 | $131.50 | $124.30 | $128.18 | $34.95 | 1,370,850 |
| 2015-05-29 | $125.01 | $134.00 | $117.99 | $127.70 | $34.82 | 2,402,120 |
| 2015-05-28 | $136.55 | $136.57 | $130.00 | $131.10 | $35.75 | 3,241,710 |
| 2015-05-27 | $123.99 | $124.15 | $120.10 | $124.15 | $33.85 | 937,940 |
| 2015-05-26 | $102.12 | $112.86 | $102.10 | $112.86 | $30.77 | 674,650 |
Nanhua Instruments Company Ltd (300417) News Headlines
Recent Nanhua Instruments Company Ltd (300417) News
Similar Companies to Nanhua Instruments Company Ltd (300417) 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 | -- | -- | -- |