Anhui Sunhere Pharmaceutical Excipients CompanyLtd (300452) Exchange: SHE
Data as of July 17, 2025
$13.94 ($-0.36) -2.52%
Anhui Sunhere Pharmaceutical Excipients CompanyLtd - Daily Information
Click for more stock information on Anhui Sunhere Pharmaceutical Excipients CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $14.16 |
| Previous Close | $13.94 |
| High | $14.27 |
| Low | $13.87 |
| Adjusted Open | $14.16 |
| Previous Adjusted Close | $13.94 |
| Adjusted High | $14.27 |
| Adjusted Low | $13.87 |
About Anhui Sunhere Pharmaceutical Excipients CompanyLtd (300452)
Invest in Anhui Sunhere Pharmaceutical Excipients CompanyLtd (300452)
Historical Stock Data for Anhui Sunhere Pharmaceutical Excipients CompanyLtd (300452)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $14.16 | $14.27 | $13.87 | $13.94 | $13.94 | 21,480,570 |
| 2025-07-08 | $14.08 | $14.69 | $14.02 | $14.30 | $14.30 | 25,074,710 |
| 2025-07-07 | $14.21 | $15.05 | $14.04 | $14.26 | $14.26 | 29,859,470 |
| 2025-07-04 | $14.50 | $14.80 | $14.21 | $14.39 | $14.39 | 37,770,590 |
| 2025-07-03 | $13.85 | $15.93 | $13.62 | $15.20 | $15.20 | 58,538,770 |
| 2025-07-02 | $14.99 | $15.34 | $13.87 | $14.04 | $14.04 | 61,603,020 |
| 2025-07-01 | $13.46 | $14.72 | $13.05 | $14.72 | $14.72 | 59,892,060 |
| 2025-06-30 | $12.15 | $12.35 | $12.07 | $12.27 | $12.27 | 4,031,120 |
| 2025-06-27 | $12.09 | $12.21 | $12.05 | $12.12 | $12.12 | 4,050,880 |
| 2025-06-26 | $12.17 | $12.18 | $12.01 | $12.04 | $12.04 | 3,163,230 |
| 2025-06-25 | $12.25 | $12.26 | $12.06 | $12.17 | $12.17 | 3,485,900 |
| 2025-06-24 | $11.96 | $12.24 | $11.93 | $12.22 | $12.22 | 4,137,440 |
| 2025-06-23 | $11.80 | $11.92 | $11.72 | $11.92 | $11.92 | 3,311,730 |
| 2025-06-20 | $12.09 | $12.16 | $12.02 | $12.05 | $12.05 | 3,474,760 |
| 2025-06-19 | $12.27 | $12.38 | $12.01 | $12.05 | $12.05 | 4,207,770 |
| 2025-06-18 | $12.39 | $12.54 | $12.24 | $12.27 | $12.27 | 3,515,560 |
| 2025-06-17 | $12.58 | $12.80 | $12.42 | $12.45 | $12.45 | 5,580,950 |
| 2025-06-13 | $12.87 | $12.91 | $12.44 | $12.45 | $12.45 | 7,448,210 |
| 2025-06-12 | $12.88 | $12.92 | $12.72 | $12.87 | $12.87 | 5,633,950 |
| 2025-06-11 | $12.92 | $13.11 | $12.85 | $12.91 | $12.91 | 5,499,160 |
| 2025-06-10 | $12.99 | $13.16 | $12.75 | $12.96 | $12.96 | 7,787,320 |
| 2025-06-09 | $12.79 | $13.10 | $12.78 | $12.99 | $12.99 | 8,105,950 |
| 2025-06-06 | $12.81 | $12.93 | $12.68 | $12.76 | $12.76 | 4,590,060 |
| 2025-06-05 | $13.01 | $13.04 | $12.69 | $12.85 | $12.85 | 8,540,770 |
| 2025-06-04 | $13.08 | $13.15 | $12.91 | $13.01 | $13.01 | 7,568,620 |
| 2025-06-03 | $12.70 | $13.15 | $12.70 | $13.08 | $13.08 | 9,715,350 |
| 2025-05-30 | $12.95 | $13.14 | $12.80 | $12.83 | $12.83 | 8,962,000 |
| 2025-05-29 | $12.79 | $13.02 | $12.63 | $13.00 | $13.00 | 11,539,570 |
| 2025-05-28 | $12.73 | $12.88 | $12.63 | $12.84 | $12.84 | 7,300,460 |
| 2025-05-27 | $12.45 | $12.94 | $12.42 | $12.72 | $12.72 | 8,230,920 |
| 2025-05-26 | $12.66 | $12.68 | $12.31 | $12.51 | $12.51 | 7,589,710 |
| 2025-05-23 | $12.44 | $12.99 | $12.44 | $12.72 | $12.72 | 12,568,220 |
| 2025-05-22 | $12.55 | $12.67 | $12.41 | $12.50 | $12.50 | 5,704,580 |
| 2025-05-21 | $12.68 | $12.85 | $12.60 | $12.64 | $12.64 | 8,715,250 |
| 2025-05-20 | $12.38 | $12.74 | $12.35 | $12.72 | $12.72 | 10,592,590 |
| 2025-05-19 | $12.39 | $12.48 | $12.20 | $12.41 | $12.41 | 7,179,160 |
| 2025-05-16 | $12.59 | $12.60 | $12.30 | $12.48 | $12.48 | 9,673,120 |
| 2025-05-15 | $12.03 | $12.58 | $11.96 | $12.58 | $12.58 | 16,787,510 |
| 2025-05-14 | $12.15 | $12.15 | $11.91 | $12.04 | $12.04 | 5,471,850 |
| 2025-05-13 | $12.29 | $12.32 | $12.08 | $12.14 | $12.14 | 4,430,200 |
| 2025-05-12 | $12.20 | $12.40 | $12.16 | $12.21 | $12.21 | 6,286,300 |
| 2025-05-09 | $12.23 | $12.37 | $12.15 | $12.19 | $12.19 | 4,782,800 |
| 2025-05-08 | $12.16 | $12.40 | $12.10 | $12.23 | $12.23 | 6,340,000 |
| 2025-05-07 | $12.20 | $12.27 | $12.01 | $12.18 | $12.18 | 6,456,670 |
| 2025-05-06 | $11.96 | $12.10 | $11.93 | $12.10 | $12.10 | 5,292,160 |
| 2025-04-30 | $11.93 | $12.08 | $11.90 | $11.93 | $11.93 | 4,793,820 |
| 2025-04-29 | $11.93 | $12.00 | $11.82 | $11.84 | $11.84 | 4,282,840 |
| 2025-04-28 | $11.95 | $12.10 | $11.68 | $11.96 | $11.96 | 7,008,750 |
| 2025-04-25 | $12.32 | $12.48 | $11.86 | $12.02 | $12.02 | 11,462,770 |
| 2025-04-24 | $12.24 | $12.60 | $12.22 | $12.40 | $12.40 | 10,429,980 |
| 2025-04-23 | $12.30 | $12.57 | $12.18 | $12.22 | $12.22 | 10,401,950 |
| 2025-04-22 | $12.42 | $12.59 | $12.31 | $12.52 | $12.52 | 8,227,060 |
| 2025-04-21 | $12.39 | $12.64 | $12.25 | $12.52 | $12.52 | 10,674,250 |
| 2025-04-18 | $12.51 | $12.88 | $12.26 | $12.39 | $12.39 | 12,267,310 |
| 2025-04-17 | $12.60 | $12.86 | $12.42 | $12.48 | $12.48 | 13,343,130 |
| 2025-04-16 | $12.50 | $12.97 | $12.42 | $12.60 | $12.60 | 21,867,600 |
| 2025-04-15 | $11.31 | $13.28 | $11.26 | $13.07 | $13.07 | 34,201,580 |
| 2025-04-14 | $11.21 | $11.46 | $11.21 | $11.35 | $11.35 | 3,193,090 |
| 2025-04-11 | $11.30 | $11.35 | $11.10 | $11.18 | $11.18 | 3,373,690 |
| 2025-04-10 | $11.25 | $11.45 | $11.17 | $11.26 | $11.26 | 4,659,910 |
| 2025-04-09 | $10.95 | $11.19 | $10.31 | $11.11 | $11.11 | 5,657,550 |
| 2025-04-08 | $11.03 | $11.40 | $10.86 | $11.15 | $11.15 | 5,111,740 |
| 2025-04-07 | $11.90 | $12.14 | $10.45 | $10.90 | $10.90 | 10,280,880 |
| 2025-04-03 | $12.06 | $12.31 | $12.02 | $12.29 | $12.29 | 5,571,520 |
| 2025-04-02 | $12.09 | $12.24 | $11.99 | $12.14 | $12.14 | 3,829,270 |
| 2025-04-01 | $11.70 | $12.38 | $11.70 | $12.11 | $12.11 | 7,949,670 |
| 2025-03-31 | $11.92 | $11.93 | $11.56 | $11.71 | $11.71 | 3,144,520 |
| 2025-03-28 | $12.00 | $12.23 | $11.93 | $11.97 | $11.97 | 3,709,830 |
| 2025-03-27 | $11.93 | $12.08 | $11.73 | $12.07 | $12.07 | 3,845,070 |
| 2025-03-26 | $11.78 | $12.00 | $11.74 | $11.96 | $11.96 | 3,021,460 |
| 2025-03-25 | $11.71 | $11.87 | $11.64 | $11.81 | $11.81 | 2,550,880 |
| 2025-03-24 | $11.80 | $11.87 | $11.57 | $11.76 | $11.76 | 3,415,500 |
| 2025-03-21 | $11.98 | $12.10 | $11.76 | $11.82 | $11.82 | 3,261,100 |
| 2025-03-20 | $11.97 | $12.03 | $11.89 | $11.91 | $11.91 | 2,254,730 |
| 2025-03-19 | $12.03 | $12.07 | $11.93 | $11.98 | $11.98 | 2,645,150 |
| 2025-03-18 | $11.96 | $12.12 | $11.91 | $12.03 | $12.03 | 3,093,430 |
| 2025-03-17 | $11.85 | $11.99 | $11.73 | $11.91 | $11.91 | 3,276,360 |
| 2025-03-14 | $11.53 | $11.79 | $11.46 | $11.79 | $11.79 | 4,237,570 |
| 2025-03-13 | $11.57 | $11.57 | $11.40 | $11.52 | $11.52 | 2,140,190 |
| 2025-03-12 | $11.61 | $11.66 | $11.56 | $11.57 | $11.57 | 1,987,080 |
| 2025-03-11 | $11.55 | $11.61 | $11.44 | $11.60 | $11.60 | 2,277,530 |
| 2025-03-10 | $11.59 | $11.65 | $11.54 | $11.60 | $11.60 | 2,168,830 |
| 2025-03-07 | $11.60 | $11.67 | $11.52 | $11.54 | $11.54 | 2,221,790 |
| 2025-03-06 | $11.50 | $11.64 | $11.48 | $11.64 | $11.64 | 3,009,890 |
| 2025-03-05 | $11.58 | $11.59 | $11.39 | $11.49 | $11.49 | 2,262,990 |
| 2025-03-04 | $11.50 | $11.59 | $11.40 | $11.59 | $11.59 | 1,929,350 |
| 2025-03-03 | $11.41 | $11.59 | $11.39 | $11.49 | $11.49 | 2,723,320 |
| 2025-02-28 | $11.63 | $11.70 | $11.34 | $11.40 | $11.40 | 4,098,830 |
| 2025-02-27 | $11.75 | $11.77 | $11.46 | $11.68 | $11.68 | 3,798,480 |
| 2025-02-26 | $11.73 | $11.82 | $11.72 | $11.76 | $11.76 | 2,548,690 |
| 2025-02-25 | $11.89 | $11.89 | $11.66 | $11.71 | $11.71 | 2,975,900 |
| 2025-02-24 | $11.90 | $11.96 | $11.78 | $11.89 | $11.89 | 3,968,970 |
| 2025-02-20 | $11.98 | $12.16 | $11.90 | $12.03 | $12.03 | 3,094,180 |
| 2025-02-19 | $11.91 | $12.01 | $11.84 | $11.98 | $11.98 | 2,046,500 |
| 2025-02-18 | $12.19 | $12.20 | $11.87 | $11.90 | $11.90 | 2,482,130 |
| 2025-02-17 | $12.26 | $12.26 | $12.11 | $12.18 | $12.18 | 2,560,690 |
| 2025-02-14 | $11.99 | $12.18 | $11.98 | $12.10 | $12.10 | 1,935,970 |
| 2025-02-13 | $12.07 | $12.08 | $11.99 | $11.99 | $11.99 | 1,617,730 |
| 2025-02-12 | $12.07 | $12.11 | $11.97 | $12.08 | $12.08 | 1,935,310 |
| 2025-02-11 | $12.19 | $12.27 | $12.00 | $12.07 | $12.07 | 2,248,530 |
| 2025-02-10 | $12.18 | $12.27 | $12.12 | $12.23 | $12.23 | 3,064,940 |
| 2025-02-07 | $11.95 | $12.09 | $11.89 | $11.99 | $11.99 | 2,588,280 |
| 2025-02-06 | $11.72 | $11.91 | $11.72 | $11.91 | $11.91 | 2,438,310 |
| 2025-02-05 | $11.88 | $11.88 | $11.70 | $11.79 | $11.79 | 1,515,530 |
| 2025-01-27 | $11.79 | $11.94 | $11.78 | $11.78 | $11.78 | 1,568,520 |
| 2025-01-24 | $11.67 | $11.76 | $11.58 | $11.74 | $11.74 | 1,663,730 |
| 2025-01-23 | $11.75 | $11.86 | $11.65 | $11.66 | $11.66 | 1,573,000 |
| 2025-01-22 | $11.75 | $11.76 | $11.60 | $11.65 | $11.65 | 1,309,060 |
| 2025-01-21 | $11.82 | $11.82 | $11.62 | $11.74 | $11.74 | 1,704,260 |
| 2025-01-20 | $11.69 | $11.79 | $11.63 | $11.74 | $11.74 | 2,134,700 |
| 2025-01-17 | $11.60 | $11.67 | $11.48 | $11.62 | $11.62 | 1,306,690 |
| 2025-01-16 | $11.60 | $11.74 | $11.52 | $11.60 | $11.60 | 1,553,460 |
| 2025-01-15 | $11.65 | $11.75 | $11.52 | $11.57 | $11.57 | 1,553,950 |
| 2025-01-14 | $11.38 | $11.68 | $11.32 | $11.67 | $11.67 | 2,956,750 |
| 2025-01-13 | $11.20 | $11.34 | $11.11 | $11.31 | $11.31 | 1,214,940 |
| 2025-01-09 | $11.58 | $11.69 | $11.49 | $11.53 | $11.53 | 1,846,830 |
| 2025-01-08 | $11.70 | $11.81 | $11.42 | $11.64 | $11.64 | 2,415,770 |
| 2025-01-07 | $11.78 | $11.78 | $11.48 | $11.72 | $11.72 | 2,514,930 |
| 2025-01-06 | $11.55 | $11.90 | $11.47 | $11.82 | $11.82 | 3,645,070 |
| 2025-01-03 | $11.85 | $11.91 | $11.48 | $11.52 | $11.52 | 3,414,050 |
| 2025-01-02 | $12.11 | $12.19 | $11.75 | $11.75 | $11.75 | 2,991,680 |
| 2024-12-31 | $12.39 | $12.46 | $12.03 | $12.11 | $12.11 | 2,829,660 |
| 2024-12-30 | $12.40 | $12.50 | $12.36 | $12.40 | $12.40 | 2,053,310 |
| 2024-12-27 | $12.35 | $12.59 | $12.27 | $12.50 | $12.50 | 2,537,660 |
| 2024-12-26 | $12.34 | $12.43 | $12.27 | $12.31 | $12.31 | 1,616,710 |
| 2024-12-25 | $12.53 | $12.63 | $12.20 | $12.31 | $12.31 | 3,526,290 |
| 2024-12-24 | $12.44 | $12.57 | $12.35 | $12.48 | $12.48 | 2,275,810 |
| 2024-12-23 | $12.92 | $12.93 | $12.36 | $12.41 | $12.41 | 4,418,360 |
| 2024-12-20 | $12.70 | $12.95 | $12.70 | $12.88 | $12.88 | 2,836,680 |
| 2024-12-19 | $12.64 | $12.76 | $12.58 | $12.75 | $12.75 | 2,515,360 |
| 2024-12-18 | $12.82 | $12.93 | $12.65 | $12.72 | $12.72 | 2,776,950 |
| 2024-12-17 | $13.20 | $13.20 | $12.70 | $12.80 | $12.80 | 4,775,640 |
| 2024-12-16 | $13.10 | $13.35 | $13.08 | $13.16 | $13.16 | 4,784,270 |
| 2024-12-13 | $13.22 | $13.37 | $13.07 | $13.09 | $13.09 | 5,489,070 |
| 2024-12-12 | $13.12 | $13.35 | $13.04 | $13.33 | $13.33 | 5,985,770 |
| 2024-12-11 | $13.00 | $13.15 | $12.98 | $13.08 | $13.08 | 3,576,180 |
| 2024-12-10 | $13.41 | $13.47 | $12.99 | $13.02 | $13.02 | 6,704,200 |
| 2024-12-09 | $12.92 | $13.28 | $12.92 | $13.12 | $13.12 | 8,077,510 |
| 2024-12-06 | $12.73 | $12.94 | $12.73 | $12.89 | $12.89 | 3,452,120 |
| 2024-12-05 | $12.66 | $12.78 | $12.55 | $12.77 | $12.77 | 2,641,920 |
| 2024-12-04 | $12.98 | $12.98 | $12.58 | $12.63 | $12.63 | 4,171,650 |
| 2024-12-03 | $12.94 | $13.03 | $12.90 | $12.99 | $12.99 | 2,912,660 |
| 2024-12-02 | $12.82 | $13.04 | $12.82 | $13.00 | $13.00 | 3,752,000 |
| 2024-11-29 | $12.65 | $12.88 | $12.63 | $12.82 | $12.82 | 4,015,560 |
| 2024-11-28 | $12.60 | $12.77 | $12.51 | $12.67 | $12.67 | 3,537,190 |
| 2024-11-27 | $12.43 | $12.58 | $12.18 | $12.57 | $12.57 | 3,736,470 |
| 2024-11-26 | $12.52 | $12.74 | $12.45 | $12.46 | $12.46 | 3,632,230 |
| 2024-11-25 | $12.33 | $12.53 | $12.29 | $12.50 | $12.50 | 2,686,220 |
| 2024-11-22 | $12.85 | $12.85 | $12.30 | $12.31 | $12.31 | 4,759,340 |
| 2024-11-21 | $12.79 | $12.88 | $12.70 | $12.83 | $12.83 | 3,257,230 |
| 2024-11-20 | $12.55 | $12.83 | $12.54 | $12.83 | $12.83 | 4,248,460 |
| 2024-11-19 | $12.36 | $12.64 | $12.36 | $12.64 | $12.64 | 3,406,960 |
| 2024-11-18 | $12.60 | $12.62 | $12.26 | $12.35 | $12.35 | 4,377,530 |
| 2024-11-15 | $12.72 | $12.85 | $12.50 | $12.51 | $12.51 | 4,649,720 |
| 2024-11-14 | $13.08 | $13.18 | $12.70 | $12.76 | $12.76 | 6,469,780 |
| 2024-11-13 | $13.39 | $13.47 | $12.97 | $13.17 | $13.17 | 8,650,590 |
| 2024-11-12 | $13.35 | $13.90 | $13.31 | $13.52 | $13.52 | 13,095,240 |
| 2024-11-11 | $13.22 | $13.48 | $13.05 | $13.35 | $13.35 | 8,105,320 |
| 2024-11-08 | $13.15 | $13.42 | $12.96 | $13.22 | $13.22 | 10,926,050 |
| 2024-11-07 | $12.60 | $13.11 | $12.54 | $13.11 | $13.11 | 9,855,720 |
| 2024-11-06 | $12.80 | $12.80 | $12.61 | $12.68 | $12.68 | 6,982,890 |
| 2024-11-05 | $12.59 | $12.79 | $12.45 | $12.77 | $12.77 | 8,110,890 |
| 2024-11-04 | $12.39 | $12.59 | $12.31 | $12.59 | $12.59 | 5,953,270 |
| 2024-11-01 | $12.28 | $12.55 | $12.23 | $12.34 | $12.34 | 6,446,390 |
| 2024-10-31 | $12.25 | $12.38 | $12.22 | $12.27 | $12.27 | 3,974,680 |
| 2024-10-30 | $12.41 | $12.55 | $12.16 | $12.30 | $12.30 | 5,688,730 |
| 2024-10-29 | $12.70 | $12.85 | $12.45 | $12.45 | $12.45 | 7,438,840 |
| 2024-10-28 | $12.50 | $12.76 | $12.44 | $12.76 | $12.76 | 8,655,280 |
| 2024-10-25 | $12.38 | $12.54 | $12.35 | $12.49 | $12.49 | 7,780,350 |
| 2024-10-24 | $12.48 | $12.58 | $12.38 | $12.43 | $12.43 | 5,726,450 |
| 2024-10-23 | $12.50 | $12.66 | $12.41 | $12.51 | $12.51 | 12,434,640 |
| 2024-10-22 | $12.57 | $13.03 | $12.47 | $12.99 | $12.99 | 7,674,610 |
| 2024-10-21 | $12.41 | $12.65 | $12.35 | $12.58 | $12.58 | 5,925,490 |
| 2024-10-18 | $12.14 | $12.73 | $12.14 | $12.53 | $12.53 | 5,442,800 |
| 2024-10-17 | $12.26 | $12.43 | $12.20 | $12.20 | $12.20 | 2,777,620 |
| 2024-10-16 | $12.22 | $12.42 | $12.16 | $12.26 | $12.26 | 3,263,370 |
| 2024-10-15 | $12.46 | $12.61 | $12.31 | $12.31 | $12.31 | 3,423,770 |
| 2024-10-14 | $12.48 | $12.58 | $12.20 | $12.55 | $12.55 | 4,702,220 |
| 2024-10-11 | $12.95 | $13.01 | $12.33 | $12.49 | $12.49 | 6,413,830 |
| 2024-10-10 | $12.90 | $14.05 | $12.65 | $13.19 | $13.19 | 11,514,230 |
| 2024-10-09 | $13.72 | $13.88 | $12.78 | $12.90 | $12.90 | 10,418,200 |
| 2024-10-08 | $15.03 | $15.40 | $13.60 | $14.22 | $14.22 | 16,080,270 |
| 2024-09-30 | $12.09 | $13.42 | $11.99 | $13.12 | $13.12 | 13,546,620 |
| 2024-09-27 | $11.22 | $11.83 | $11.22 | $11.78 | $11.78 | 6,481,720 |
| 2024-09-26 | $10.79 | $11.16 | $10.75 | $11.15 | $11.15 | 3,288,030 |
| 2024-09-25 | $10.83 | $11.04 | $10.77 | $10.79 | $10.79 | 2,939,690 |
| 2024-09-24 | $10.40 | $10.73 | $10.34 | $10.69 | $10.69 | 2,948,740 |
| 2024-09-23 | $10.36 | $10.44 | $10.31 | $10.34 | $10.34 | 1,230,450 |
| 2024-09-20 | $10.45 | $10.45 | $10.28 | $10.36 | $10.36 | 1,145,100 |
| 2024-09-19 | $10.33 | $10.49 | $10.21 | $10.45 | $10.45 | 1,657,510 |
| 2024-09-18 | $10.38 | $10.40 | $10.10 | $10.23 | $10.23 | 1,417,290 |
| 2024-09-13 | $10.50 | $10.50 | $10.35 | $10.37 | $10.37 | 1,542,250 |
| 2024-09-12 | $10.67 | $10.72 | $10.47 | $10.50 | $10.50 | 1,434,390 |
| 2024-09-11 | $10.65 | $10.70 | $10.59 | $10.63 | $10.63 | 978,200 |
| 2024-09-10 | $10.80 | $10.81 | $10.47 | $10.68 | $10.68 | 1,810,900 |
| 2024-09-09 | $10.66 | $10.87 | $10.60 | $10.75 | $10.75 | 1,700,960 |
| 2024-09-06 | $10.97 | $11.02 | $10.62 | $10.69 | $10.69 | 1,792,180 |
| 2024-09-05 | $10.78 | $10.95 | $10.78 | $10.92 | $10.92 | 1,357,590 |
| 2024-09-04 | $10.91 | $11.04 | $10.78 | $10.78 | $10.78 | 2,117,900 |
| 2024-09-03 | $10.87 | $11.05 | $10.83 | $10.96 | $10.96 | 2,121,920 |
| 2024-09-02 | $11.07 | $11.15 | $10.88 | $10.92 | $10.92 | 2,083,510 |
| 2024-08-30 | $11.03 | $11.18 | $10.92 | $11.07 | $11.07 | 3,059,950 |
| 2024-08-29 | $10.82 | $11.02 | $10.75 | $11.00 | $11.00 | 2,152,850 |
| 2024-08-28 | $10.62 | $10.88 | $10.36 | $10.85 | $10.85 | 3,349,230 |
| 2024-08-27 | $10.60 | $10.88 | $10.60 | $10.83 | $10.83 | 2,658,620 |
| 2024-08-26 | $10.55 | $10.68 | $10.41 | $10.64 | $10.64 | 1,448,540 |
| 2024-08-23 | $10.72 | $10.72 | $10.44 | $10.54 | $10.54 | 2,094,450 |
| 2024-08-22 | $10.83 | $10.89 | $10.67 | $10.67 | $10.67 | 1,569,470 |
| 2024-08-21 | $10.86 | $11.02 | $10.81 | $10.83 | $10.83 | 1,233,440 |
| 2024-08-20 | $11.10 | $11.13 | $10.83 | $10.86 | $10.86 | 2,026,690 |
| 2024-08-19 | $11.24 | $11.28 | $11.12 | $11.13 | $11.13 | 1,723,480 |
| 2024-08-16 | $11.16 | $11.28 | $11.01 | $11.24 | $11.24 | 2,241,530 |
| 2024-08-15 | $11.09 | $11.24 | $11.04 | $11.13 | $11.13 | 1,948,960 |
| 2024-08-14 | $11.18 | $11.23 | $11.04 | $11.10 | $11.10 | 1,383,810 |
| 2024-08-13 | $11.24 | $11.39 | $11.10 | $11.24 | $11.24 | 2,412,310 |
| 2024-08-12 | $11.07 | $11.45 | $11.06 | $11.34 | $11.34 | 3,912,650 |
| 2024-08-09 | $11.33 | $11.33 | $11.08 | $11.09 | $11.09 | 2,637,780 |
| 2024-08-08 | $11.08 | $11.34 | $11.03 | $11.23 | $11.23 | 3,724,560 |
| 2024-08-07 | $11.13 | $11.17 | $11.04 | $11.08 | $11.08 | 1,688,150 |
| 2024-08-06 | $11.01 | $11.22 | $10.98 | $11.19 | $11.19 | 2,772,620 |
| 2024-08-05 | $11.00 | $11.19 | $10.90 | $10.95 | $10.95 | 2,209,670 |
| 2024-08-02 | $10.93 | $11.28 | $10.92 | $11.10 | $11.10 | 3,116,860 |
| 2024-08-01 | $10.98 | $11.19 | $10.96 | $11.00 | $11.00 | 2,240,090 |
| 2024-07-31 | $10.75 | $11.01 | $10.60 | $11.00 | $11.00 | 2,991,760 |
| 2024-07-30 | $10.47 | $10.82 | $10.47 | $10.69 | $10.69 | 2,876,010 |
| 2024-07-29 | $10.68 | $10.71 | $10.49 | $10.52 | $10.52 | 1,475,700 |
| 2024-07-26 | $10.64 | $10.76 | $10.54 | $10.66 | $10.66 | 1,362,630 |
| 2024-07-25 | $10.58 | $10.72 | $10.43 | $10.64 | $10.64 | 1,236,200 |
| 2024-07-24 | $10.81 | $10.86 | $10.55 | $10.62 | $10.62 | 1,711,250 |
| 2024-07-23 | $11.05 | $11.06 | $10.81 | $10.81 | $10.81 | 1,795,650 |
| 2024-07-22 | $11.00 | $11.15 | $10.93 | $11.05 | $11.05 | 1,426,570 |
| 2024-07-19 | $10.93 | $11.10 | $10.87 | $11.00 | $11.00 | 1,605,750 |
| 2024-07-18 | $10.79 | $10.94 | $10.64 | $10.94 | $10.94 | 1,723,260 |
| 2024-07-17 | $10.78 | $10.87 | $10.65 | $10.77 | $10.77 | 1,324,100 |
| 2024-07-16 | $10.91 | $10.95 | $10.75 | $10.80 | $10.80 | 1,395,270 |
| 2024-07-15 | $11.06 | $11.07 | $10.88 | $10.93 | $10.93 | 1,430,000 |
| 2024-07-12 | $11.05 | $11.18 | $11.00 | $11.07 | $11.07 | 1,462,780 |
| 2024-07-11 | $10.81 | $11.05 | $10.81 | $11.02 | $11.02 | 1,971,000 |
| 2024-07-10 | $10.74 | $10.92 | $10.62 | $10.72 | $10.72 | 1,448,610 |
| 2024-07-09 | $10.73 | $10.82 | $10.42 | $10.74 | $10.74 | 1,968,500 |
| 2024-07-08 | $11.07 | $11.11 | $10.72 | $10.75 | $10.75 | 1,980,500 |
| 2024-07-05 | $10.76 | $11.15 | $10.72 | $11.11 | $11.11 | 2,448,240 |
| 2024-07-04 | $11.14 | $11.15 | $10.79 | $10.85 | $10.85 | 1,777,660 |
| 2024-07-03 | $11.16 | $11.20 | $11.01 | $11.11 | $11.11 | 1,375,990 |
| 2024-07-02 | $11.06 | $11.20 | $11.01 | $11.10 | $11.10 | 1,722,800 |
| 2024-07-01 | $11.11 | $11.22 | $10.85 | $11.06 | $11.06 | 4,639,600 |
| 2024-06-28 | $11.33 | $11.51 | $11.29 | $11.36 | $11.36 | 2,234,860 |
| 2024-06-27 | $11.59 | $11.62 | $11.33 | $11.33 | $11.33 | 2,083,570 |
| 2024-06-26 | $11.30 | $11.64 | $11.20 | $11.61 | $11.61 | 3,268,080 |
| 2024-06-25 | $11.35 | $11.47 | $11.23 | $11.26 | $11.26 | 1,862,330 |
| 2024-06-24 | $11.86 | $11.90 | $11.29 | $11.33 | $11.33 | 2,829,120 |
| 2024-06-21 | $11.87 | $12.06 | $11.73 | $11.92 | $11.92 | 1,350,360 |
| 2024-06-20 | $12.29 | $12.34 | $11.87 | $11.87 | $11.87 | 3,205,930 |
| 2024-06-19 | $12.22 | $12.45 | $12.09 | $12.29 | $12.29 | 1,980,890 |
| 2024-06-18 | $12.14 | $12.24 | $12.07 | $12.19 | $12.19 | 1,198,300 |
| 2024-06-17 | $12.11 | $12.20 | $12.06 | $12.14 | $12.14 | 1,446,500 |
| 2024-06-14 | $12.13 | $12.18 | $11.97 | $12.18 | $12.18 | 1,666,990 |
| 2024-06-13 | $12.36 | $12.45 | $12.08 | $12.13 | $12.13 | 2,508,570 |
| 2024-06-12 | $12.25 | $12.51 | $12.22 | $12.36 | $12.36 | 2,441,260 |
| 2024-06-11 | $12.17 | $12.31 | $12.05 | $12.27 | $12.27 | 1,841,000 |
| 2024-06-07 | $12.18 | $12.27 | $12.12 | $12.18 | $12.18 | 2,020,200 |
| 2024-06-06 | $12.38 | $12.45 | $12.02 | $12.07 | $12.07 | 3,022,070 |
| 2024-06-05 | $12.51 | $12.63 | $12.30 | $12.33 | $12.33 | 2,350,140 |
| 2024-06-04 | $12.58 | $12.64 | $12.38 | $12.62 | $12.62 | 2,255,610 |
| 2024-06-03 | $12.80 | $12.82 | $12.47 | $12.57 | $12.57 | 3,056,920 |
| 2024-05-31 | $12.79 | $12.85 | $12.68 | $12.77 | $12.77 | 2,581,730 |
| 2024-05-30 | $12.88 | $12.99 | $12.69 | $12.76 | $12.76 | 2,914,220 |
| 2024-05-29 | $12.83 | $13.09 | $12.83 | $12.94 | $12.94 | 3,381,510 |
| 2024-05-28 | $13.20 | $13.41 | $12.98 | $13.10 | $13.10 | 5,676,960 |
| 2024-05-27 | $13.68 | $13.94 | $13.07 | $13.45 | $13.45 | 8,876,370 |
| 2024-05-24 | $12.93 | $13.29 | $12.92 | $13.02 | $13.02 | 3,174,990 |
| 2024-05-23 | $13.30 | $13.32 | $12.87 | $12.91 | $12.91 | 5,776,510 |
| 2024-05-22 | $13.73 | $14.00 | $13.34 | $13.45 | $13.45 | 6,259,000 |
| 2024-05-21 | $13.50 | $13.75 | $13.31 | $13.60 | $13.60 | 6,346,170 |
| 2024-05-20 | $13.75 | $13.92 | $13.48 | $13.57 | $13.57 | 8,067,580 |
| 2024-05-17 | $13.69 | $13.85 | $13.31 | $13.84 | $13.84 | 11,941,330 |
| 2024-05-16 | $13.15 | $14.15 | $13.15 | $13.96 | $13.96 | 15,659,260 |
| 2024-05-15 | $13.44 | $13.50 | $13.12 | $13.14 | $13.14 | 5,429,730 |
| 2024-05-14 | $12.98 | $13.55 | $12.95 | $13.54 | $13.54 | 8,195,440 |
| 2024-05-13 | $13.21 | $13.28 | $12.87 | $12.95 | $12.95 | 5,229,230 |
| 2024-05-10 | $13.50 | $13.65 | $13.20 | $13.25 | $13.25 | 5,820,070 |
| 2024-05-09 | $13.57 | $13.74 | $13.40 | $13.54 | $13.54 | 5,275,340 |
| 2024-05-08 | $13.41 | $13.65 | $13.32 | $13.57 | $13.57 | 5,333,480 |
| 2024-05-07 | $13.38 | $13.59 | $13.30 | $13.49 | $13.49 | 4,388,650 |
| 2024-05-06 | $13.28 | $13.45 | $13.21 | $13.42 | $13.42 | 4,842,340 |
| 2024-04-30 | $13.08 | $13.22 | $13.00 | $13.14 | $13.14 | 5,115,510 |
| 2024-04-29 | $12.43 | $13.19 | $12.40 | $13.09 | $13.09 | 6,613,000 |
| 2024-04-26 | $12.45 | $12.48 | $12.03 | $12.44 | $12.44 | 5,710,490 |
| 2024-04-25 | $12.54 | $12.82 | $12.52 | $12.72 | $12.72 | 3,268,760 |
| 2024-04-24 | $12.57 | $12.58 | $12.41 | $12.53 | $12.53 | 2,328,530 |
| 2024-04-23 | $12.68 | $12.69 | $12.40 | $12.52 | $12.52 | 1,970,030 |
| 2024-04-22 | $12.39 | $12.68 | $12.26 | $12.63 | $12.63 | 2,752,230 |
| 2024-04-19 | $12.32 | $12.60 | $12.20 | $12.37 | $12.37 | 1,626,110 |
| 2024-04-18 | $12.40 | $12.55 | $12.33 | $12.49 | $12.49 | 1,846,940 |
| 2024-04-17 | $12.02 | $12.48 | $12.02 | $12.38 | $12.38 | 2,671,960 |
| 2024-04-16 | $12.53 | $12.54 | $11.95 | $11.98 | $11.98 | 3,455,340 |
| 2024-04-15 | $12.80 | $12.89 | $12.46 | $12.57 | $12.57 | 3,158,630 |
| 2024-04-12 | $12.75 | $12.84 | $12.64 | $12.78 | $12.78 | 1,626,800 |
| 2024-04-11 | $12.63 | $12.86 | $12.57 | $12.70 | $12.70 | 1,386,120 |
| 2024-04-10 | $12.94 | $13.10 | $12.60 | $12.73 | $12.73 | 2,450,840 |
| 2024-04-09 | $12.90 | $12.99 | $12.68 | $12.95 | $12.95 | 2,558,600 |
| 2024-04-08 | $13.14 | $13.14 | $12.76 | $12.80 | $12.80 | 2,653,670 |
| 2024-04-03 | $13.03 | $13.14 | $12.98 | $13.04 | $13.04 | 2,573,460 |
| 2024-04-02 | $12.89 | $13.06 | $12.85 | $13.00 | $13.00 | 2,750,820 |
| 2024-04-01 | $12.70 | $12.86 | $12.64 | $12.85 | $12.85 | 2,278,280 |
| 2024-03-29 | $12.45 | $12.70 | $12.43 | $12.68 | $12.68 | 1,808,590 |
| 2024-03-28 | $12.41 | $12.65 | $12.33 | $12.46 | $12.46 | 2,280,720 |
| 2024-03-27 | $12.46 | $12.70 | $12.41 | $12.41 | $12.41 | 2,233,200 |
| 2024-03-26 | $12.42 | $12.50 | $12.28 | $12.43 | $12.43 | 1,859,760 |
| 2024-03-25 | $12.86 | $12.86 | $12.40 | $12.42 | $12.42 | 2,451,140 |
| 2024-03-22 | $12.92 | $13.01 | $12.63 | $12.77 | $12.77 | 2,291,350 |
| 2024-03-21 | $13.06 | $13.16 | $12.88 | $12.96 | $12.96 | 2,172,010 |
| 2024-03-20 | $12.96 | $13.16 | $12.94 | $13.07 | $13.07 | 2,072,800 |
| 2024-03-19 | $13.17 | $13.20 | $13.00 | $13.01 | $13.01 | 2,043,720 |
| 2024-03-18 | $12.85 | $13.18 | $12.82 | $13.18 | $13.18 | 3,495,890 |
| 2024-03-15 | $12.71 | $12.88 | $12.67 | $12.84 | $12.84 | 2,083,780 |
| 2024-03-14 | $12.89 | $13.23 | $12.61 | $12.78 | $12.78 | 4,669,170 |
| 2024-03-13 | $12.91 | $12.91 | $12.67 | $12.72 | $12.72 | 2,538,300 |
| 2024-03-12 | $12.49 | $12.99 | $12.48 | $12.92 | $12.92 | 4,949,230 |
| 2024-03-11 | $12.26 | $12.49 | $12.23 | $12.48 | $12.48 | 1,891,010 |
| 2024-03-08 | $12.15 | $12.29 | $12.12 | $12.25 | $12.25 | 1,672,680 |
| 2024-03-07 | $12.28 | $12.38 | $12.13 | $12.15 | $12.15 | 2,178,860 |
| 2024-03-06 | $12.28 | $12.38 | $12.16 | $12.24 | $12.24 | 3,361,680 |
| 2024-03-05 | $12.64 | $12.64 | $12.28 | $12.34 | $12.34 | 3,336,480 |
| 2024-03-04 | $12.69 | $12.88 | $12.50 | $12.65 | $12.65 | 3,138,910 |
| 2024-03-01 | $12.72 | $12.78 | $12.57 | $12.69 | $12.69 | 2,743,270 |
| 2024-02-29 | $12.50 | $12.75 | $12.39 | $12.73 | $12.73 | 3,566,880 |
| 2024-02-28 | $13.03 | $13.26 | $12.50 | $12.52 | $12.52 | 5,510,310 |
| 2024-02-27 | $12.83 | $13.08 | $12.67 | $13.03 | $13.03 | 2,715,050 |
| 2024-02-26 | $12.66 | $13.08 | $12.56 | $12.87 | $12.87 | 4,098,490 |
| 2024-02-23 | $12.58 | $12.68 | $12.47 | $12.65 | $12.65 | 2,638,060 |
| 2024-02-22 | $12.42 | $12.67 | $12.37 | $12.62 | $12.62 | 3,069,650 |
| 2024-02-21 | $12.28 | $12.83 | $12.12 | $12.52 | $12.52 | 3,794,210 |
| 2024-02-20 | $12.23 | $12.50 | $12.00 | $12.35 | $12.35 | 3,308,400 |
| 2024-02-19 | $12.38 | $12.77 | $12.25 | $12.31 | $12.31 | 5,669,660 |
| 2024-02-08 | $11.31 | $12.48 | $11.20 | $12.16 | $12.16 | 8,302,100 |
| 2024-02-07 | $10.80 | $11.42 | $10.70 | $11.25 | $11.25 | 6,597,710 |
| 2024-02-06 | $10.10 | $11.12 | $9.93 | $10.82 | $10.82 | 5,734,180 |
| 2024-02-05 | $10.99 | $10.99 | $9.92 | $10.30 | $10.30 | 6,001,670 |
| 2024-02-02 | $11.45 | $11.52 | $10.50 | $10.84 | $10.84 | 4,117,430 |
| 2024-02-01 | $11.32 | $11.55 | $11.11 | $11.28 | $11.28 | 2,499,620 |
| 2024-01-31 | $11.86 | $11.94 | $11.33 | $11.33 | $11.33 | 3,400,490 |
| 2024-01-30 | $12.15 | $12.19 | $11.84 | $11.87 | $11.87 | 2,000,610 |
| 2024-01-29 | $12.66 | $12.75 | $12.23 | $12.24 | $12.24 | 2,183,980 |
| 2024-01-26 | $12.74 | $12.90 | $12.64 | $12.68 | $12.68 | 2,585,630 |
| 2024-01-25 | $12.18 | $12.83 | $12.05 | $12.81 | $12.81 | 4,663,740 |
| 2024-01-24 | $12.28 | $12.33 | $11.68 | $12.14 | $12.14 | 3,987,720 |
| 2024-01-23 | $12.17 | $12.40 | $11.90 | $12.13 | $12.13 | 3,456,940 |
| 2024-01-22 | $13.02 | $13.02 | $12.13 | $12.20 | $12.20 | 3,640,930 |
| 2024-01-19 | $13.20 | $13.25 | $13.00 | $13.00 | $13.00 | 2,269,950 |
| 2024-01-18 | $13.47 | $13.47 | $12.83 | $13.20 | $13.20 | 3,052,400 |
| 2024-01-17 | $13.63 | $13.69 | $13.36 | $13.39 | $13.39 | 1,835,510 |
| 2024-01-16 | $13.90 | $13.90 | $13.46 | $13.67 | $13.67 | 2,419,920 |
| 2024-01-15 | $13.73 | $13.88 | $13.63 | $13.72 | $13.72 | 1,902,130 |
| 2024-01-12 | $13.81 | $14.00 | $13.76 | $13.79 | $13.79 | 1,950,540 |
| 2024-01-11 | $13.69 | $13.90 | $13.62 | $13.86 | $13.86 | 2,152,300 |
| 2024-01-10 | $13.90 | $13.96 | $13.61 | $13.64 | $13.64 | 2,503,600 |
| 2024-01-09 | $13.74 | $13.92 | $13.65 | $13.92 | $13.92 | 2,512,500 |
| 2024-01-08 | $14.03 | $14.04 | $13.74 | $13.74 | $13.74 | 2,057,470 |
| 2024-01-05 | $14.25 | $14.33 | $14.01 | $14.06 | $14.06 | 2,167,820 |
| 2024-01-04 | $14.30 | $14.42 | $14.17 | $14.26 | $14.26 | 2,013,030 |
| 2024-01-03 | $14.37 | $14.51 | $14.25 | $14.35 | $14.35 | 2,203,620 |
| 2024-01-02 | $14.22 | $14.43 | $14.18 | $14.32 | $14.32 | 2,480,200 |
| 2024-01-01 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2023-12-29 | $14.10 | $14.25 | $14.08 | $14.24 | $14.24 | 1,740,780 |
| 2023-12-28 | $13.88 | $14.15 | $13.73 | $14.10 | $14.10 | 2,418,140 |
| 2023-12-27 | $13.70 | $13.91 | $13.66 | $13.88 | $13.88 | 1,854,320 |
| 2023-12-26 | $13.85 | $13.88 | $13.64 | $13.69 | $13.69 | 2,421,690 |
| 2023-12-25 | $14.00 | $14.05 | $13.70 | $13.80 | $13.80 | 3,006,620 |
| 2023-12-22 | $14.22 | $14.22 | $13.86 | $13.96 | $13.96 | 3,404,700 |
| 2023-12-21 | $14.32 | $14.32 | $13.98 | $14.20 | $14.20 | 2,959,780 |
| 2023-12-20 | $14.38 | $14.52 | $14.27 | $14.28 | $14.28 | 2,419,260 |
| 2023-12-19 | $14.40 | $14.47 | $14.18 | $14.33 | $14.33 | 1,458,590 |
| 2023-12-18 | $14.40 | $14.65 | $14.31 | $14.34 | $14.34 | 2,150,030 |
| 2023-12-15 | $14.73 | $14.85 | $14.36 | $14.47 | $14.47 | 3,839,910 |
| 2023-12-14 | $14.99 | $15.15 | $14.72 | $14.73 | $14.73 | 2,639,860 |
| 2023-12-13 | $14.82 | $15.25 | $14.78 | $14.99 | $14.99 | 3,505,080 |
| 2023-12-12 | $14.72 | $14.87 | $14.70 | $14.84 | $14.84 | 2,343,200 |
| 2023-12-11 | $14.69 | $14.82 | $14.56 | $14.71 | $14.71 | 3,356,180 |
| 2023-12-08 | $14.86 | $14.92 | $14.70 | $14.77 | $14.77 | 2,521,700 |
| 2023-12-07 | $14.91 | $15.02 | $14.81 | $14.89 | $14.89 | 2,691,080 |
| 2023-12-06 | $14.99 | $15.09 | $14.85 | $15.00 | $15.00 | 2,934,360 |
| 2023-12-05 | $15.12 | $15.28 | $15.02 | $15.03 | $15.03 | 2,382,910 |
| 2023-12-04 | $15.35 | $15.39 | $15.09 | $15.19 | $15.19 | 2,662,030 |
| 2023-12-01 | $15.28 | $15.45 | $15.23 | $15.31 | $15.31 | 2,171,230 |
| 2023-11-30 | $15.28 | $15.34 | $15.17 | $15.28 | $15.28 | 1,906,750 |
| 2023-11-29 | $15.40 | $15.47 | $15.26 | $15.29 | $15.29 | 2,074,990 |
| 2023-11-28 | $15.16 | $15.43 | $15.01 | $15.41 | $15.41 | 3,118,950 |
| 2023-11-27 | $15.52 | $15.52 | $15.16 | $15.20 | $15.20 | 3,778,130 |
| 2023-11-24 | $15.53 | $15.58 | $15.36 | $15.50 | $15.50 | 3,614,570 |
| 2023-11-23 | $15.33 | $15.48 | $15.21 | $15.47 | $15.47 | 3,045,650 |
| 2023-11-22 | $15.34 | $15.39 | $15.23 | $15.26 | $15.26 | 2,295,100 |
| 2023-11-21 | $15.56 | $15.56 | $15.27 | $15.27 | $15.27 | 2,933,140 |
| 2023-11-20 | $15.34 | $15.61 | $15.30 | $15.48 | $15.48 | 4,421,600 |
| 2023-11-17 | $15.17 | $15.28 | $15.01 | $15.27 | $15.27 | 2,914,910 |
| 2023-11-16 | $15.15 | $15.21 | $15.05 | $15.10 | $15.10 | 1,826,560 |
| 2023-11-15 | $15.15 | $15.28 | $15.11 | $15.15 | $15.15 | 2,104,380 |
| 2023-11-14 | $15.12 | $15.27 | $15.06 | $15.13 | $15.13 | 2,405,880 |
| 2023-11-13 | $15.14 | $15.24 | $15.05 | $15.12 | $15.12 | 2,607,620 |
| 2023-11-10 | $15.21 | $15.33 | $14.99 | $15.14 | $15.14 | 3,134,130 |
| 2023-11-09 | $15.36 | $15.55 | $15.20 | $15.27 | $15.27 | 3,794,750 |
| 2023-11-08 | $15.14 | $15.39 | $15.14 | $15.28 | $15.28 | 3,998,520 |
| 2023-11-07 | $15.25 | $15.29 | $15.12 | $15.21 | $15.21 | 2,373,920 |
| 2023-11-06 | $15.00 | $15.30 | $15.00 | $15.25 | $15.25 | 3,698,800 |
| 2023-11-03 | $14.91 | $15.04 | $14.90 | $14.95 | $14.95 | 2,490,830 |
| 2023-11-02 | $15.09 | $15.13 | $14.91 | $14.98 | $14.98 | 2,735,700 |
| 2023-11-01 | $15.14 | $15.21 | $14.88 | $15.05 | $15.05 | 2,707,760 |
| 2023-10-31 | $14.96 | $15.31 | $14.94 | $15.14 | $15.14 | 4,486,450 |
| 2023-10-30 | $14.84 | $15.08 | $14.74 | $15.02 | $15.02 | 4,162,250 |
| 2023-10-27 | $14.30 | $14.90 | $14.11 | $14.84 | $14.84 | 6,494,380 |
| 2023-10-26 | $14.14 | $14.58 | $13.86 | $14.37 | $14.37 | 4,177,910 |
| 2023-10-25 | $14.45 | $14.60 | $14.08 | $14.13 | $14.13 | 4,436,210 |
| 2023-10-24 | $14.00 | $14.54 | $13.98 | $14.45 | $14.45 | 3,090,560 |
| 2023-10-23 | $14.41 | $14.48 | $13.85 | $13.94 | $13.94 | 4,663,580 |
| 2023-10-20 | $14.48 | $14.62 | $14.36 | $14.39 | $14.39 | 2,171,350 |
| 2023-10-19 | $14.64 | $14.75 | $14.36 | $14.51 | $14.51 | 2,285,390 |
| 2023-10-18 | $15.05 | $15.09 | $14.70 | $14.71 | $14.71 | 2,685,510 |
| 2023-10-17 | $15.29 | $15.32 | $14.78 | $15.09 | $15.09 | 3,790,650 |
| 2023-10-16 | $15.41 | $15.56 | $15.15 | $15.29 | $15.29 | 3,521,130 |
| 2023-10-13 | $15.25 | $15.49 | $15.25 | $15.39 | $15.39 | 4,082,920 |
| 2023-10-12 | $15.18 | $15.41 | $15.17 | $15.33 | $15.33 | 3,655,260 |
| 2023-10-11 | $14.85 | $15.33 | $14.85 | $15.17 | $15.17 | 4,618,460 |
| 2023-10-10 | $15.10 | $15.13 | $14.77 | $14.85 | $14.85 | 3,696,800 |
| 2023-10-09 | $15.20 | $15.22 | $14.98 | $15.11 | $15.11 | 2,511,130 |
| 2023-09-28 | $15.15 | $15.30 | $15.13 | $15.17 | $15.17 | 2,596,300 |
| 2023-09-27 | $15.00 | $15.25 | $14.98 | $15.17 | $15.17 | 2,860,500 |
| 2023-09-26 | $15.03 | $15.12 | $14.95 | $14.95 | $14.95 | 1,869,990 |
| 2023-09-25 | $15.14 | $15.22 | $14.92 | $15.12 | $15.12 | 3,047,990 |
| 2023-09-22 | $14.80 | $15.05 | $14.70 | $15.04 | $15.04 | 2,977,900 |
| 2023-09-21 | $14.85 | $15.02 | $14.80 | $14.88 | $14.88 | 2,201,900 |
| 2023-09-20 | $15.03 | $15.15 | $14.89 | $14.89 | $14.89 | 2,764,990 |
| 2023-09-19 | $15.16 | $15.26 | $15.01 | $15.02 | $15.02 | 2,458,880 |
| 2023-09-18 | $15.12 | $15.24 | $15.03 | $15.13 | $15.13 | 2,737,900 |
| 2023-09-15 | $14.96 | $15.19 | $14.92 | $15.09 | $15.09 | 3,401,320 |
| 2023-09-14 | $15.00 | $15.12 | $14.85 | $14.95 | $14.95 | 2,331,280 |
| 2023-09-13 | $15.08 | $15.17 | $14.88 | $14.98 | $14.98 | 2,368,970 |
| 2023-09-12 | $15.04 | $15.19 | $15.04 | $15.09 | $15.09 | 2,640,370 |
| 2023-09-11 | $14.78 | $15.15 | $14.78 | $15.10 | $15.10 | 3,800,200 |
| 2023-09-08 | $14.73 | $14.83 | $14.68 | $14.78 | $14.78 | 2,434,420 |
| 2023-09-07 | $14.80 | $14.91 | $14.69 | $14.69 | $14.69 | 2,549,130 |
| 2023-09-06 | $14.85 | $14.98 | $14.76 | $14.86 | $14.86 | 3,465,620 |
| 2023-09-05 | $14.68 | $15.26 | $14.61 | $14.89 | $14.89 | 6,881,990 |
| 2023-09-04 | $14.43 | $14.70 | $14.43 | $14.66 | $14.66 | 3,619,790 |
| 2023-09-01 | $14.50 | $14.74 | $14.38 | $14.44 | $14.44 | 2,812,590 |
| 2023-08-31 | $14.48 | $14.58 | $14.21 | $14.50 | $14.50 | 3,183,420 |
| 2023-08-30 | $14.48 | $14.67 | $14.39 | $14.48 | $14.48 | 2,495,350 |
| 2023-08-29 | $13.98 | $14.49 | $13.98 | $14.45 | $14.45 | 3,870,730 |
| 2023-08-28 | $14.58 | $14.62 | $13.97 | $14.08 | $14.08 | 4,534,250 |
| 2023-08-25 | $14.14 | $14.32 | $13.88 | $13.94 | $13.94 | 2,689,700 |
| 2023-08-24 | $14.22 | $14.36 | $13.91 | $14.16 | $14.16 | 2,688,670 |
| 2023-08-23 | $14.26 | $14.41 | $14.13 | $14.22 | $14.22 | 1,836,950 |
| 2023-08-22 | $14.45 | $14.57 | $14.04 | $14.25 | $14.25 | 2,991,620 |
| 2023-08-21 | $14.33 | $14.64 | $14.33 | $14.46 | $14.46 | 2,721,670 |
| 2023-08-18 | $14.88 | $14.92 | $14.38 | $14.40 | $14.40 | 5,213,280 |
| 2023-08-17 | $14.89 | $14.99 | $14.72 | $14.88 | $14.88 | 4,376,000 |
| 2023-08-16 | $15.10 | $15.35 | $15.02 | $15.03 | $15.03 | 5,897,860 |
| 2023-08-15 | $15.05 | $15.56 | $14.87 | $15.20 | $15.20 | 8,316,080 |
| 2023-08-14 | $14.85 | $15.07 | $14.70 | $15.05 | $15.05 | 3,929,160 |
| 2023-08-11 | $15.11 | $15.34 | $15.01 | $15.01 | $15.01 | 5,892,970 |
| 2023-08-10 | $14.97 | $15.13 | $14.81 | $15.03 | $15.03 | 3,840,760 |
| 2023-08-09 | $14.94 | $15.16 | $14.83 | $15.01 | $15.01 | 5,716,510 |
| 2023-08-08 | $14.80 | $15.01 | $14.62 | $14.99 | $14.99 | 3,965,000 |
| 2023-08-07 | $14.93 | $14.97 | $14.67 | $14.80 | $14.80 | 3,463,430 |
| 2023-08-04 | $15.02 | $15.16 | $14.91 | $14.95 | $14.95 | 4,427,950 |
| 2023-08-03 | $14.76 | $15.20 | $14.71 | $15.06 | $15.06 | 5,718,340 |
| 2023-08-02 | $15.00 | $15.01 | $14.68 | $14.76 | $14.76 | 4,817,130 |
| 2023-08-01 | $15.20 | $15.20 | $14.88 | $14.95 | $14.95 | 4,975,540 |
| 2023-07-31 | $15.31 | $15.45 | $15.11 | $15.15 | $15.15 | 4,540,520 |
| 2023-07-28 | $15.17 | $15.34 | $15.12 | $15.30 | $15.30 | 3,512,610 |
| 2023-07-27 | $15.47 | $15.54 | $15.13 | $15.17 | $15.17 | 4,435,800 |
| 2023-07-26 | $15.48 | $15.59 | $15.42 | $15.51 | $15.51 | 2,779,800 |
| 2023-07-25 | $15.57 | $15.64 | $15.43 | $15.50 | $15.50 | 3,770,140 |
| 2023-07-24 | $15.52 | $15.68 | $15.35 | $15.53 | $15.53 | 3,081,240 |
| 2023-07-21 | $15.40 | $15.58 | $15.20 | $15.41 | $15.41 | 2,597,270 |
| 2023-07-20 | $15.41 | $15.45 | $15.30 | $15.35 | $15.35 | 2,306,340 |
| 2023-07-19 | $15.53 | $15.58 | $15.32 | $15.35 | $15.35 | 2,251,450 |
| 2023-07-18 | $15.55 | $15.57 | $15.39 | $15.46 | $15.46 | 2,323,880 |
| 2023-07-17 | $15.63 | $15.65 | $15.35 | $15.55 | $15.55 | 3,258,950 |
| 2023-07-14 | $15.76 | $15.76 | $15.59 | $15.64 | $15.64 | 3,425,960 |
| 2023-07-13 | $15.68 | $15.78 | $15.60 | $15.76 | $15.76 | 3,199,480 |
| 2023-07-12 | $15.80 | $15.82 | $15.62 | $15.65 | $15.65 | 2,335,880 |
| 2023-07-11 | $15.90 | $15.90 | $15.66 | $15.78 | $15.78 | 2,629,990 |
| 2023-07-10 | $15.93 | $15.98 | $15.71 | $15.86 | $15.86 | 3,048,600 |
| 2023-07-07 | $15.96 | $16.07 | $15.82 | $15.85 | $15.85 | 3,754,470 |
| 2023-07-06 | $16.29 | $16.35 | $15.90 | $16.05 | $16.05 | 4,541,980 |
| 2023-07-05 | $16.36 | $16.39 | $16.20 | $16.25 | $16.25 | 3,317,030 |
| 2023-07-04 | $16.63 | $16.63 | $16.21 | $16.31 | $16.31 | 5,788,320 |
| 2023-07-03 | $17.39 | $17.55 | $16.45 | $16.61 | $16.61 | 11,197,290 |
| 2023-06-30 | $17.35 | $17.69 | $17.24 | $17.44 | $17.44 | 4,736,910 |
| 2023-06-29 | $17.15 | $17.62 | $17.15 | $17.35 | $17.35 | 3,406,270 |
| 2023-06-28 | $17.33 | $17.45 | $17.07 | $17.20 | $17.20 | 2,717,600 |
| 2023-06-27 | $17.08 | $17.57 | $17.07 | $17.37 | $17.37 | 3,385,630 |
| 2023-06-26 | $17.10 | $17.23 | $16.89 | $16.98 | $16.98 | 3,696,760 |
| 2023-06-21 | $17.21 | $17.69 | $17.13 | $17.24 | $17.24 | 4,053,220 |
| 2023-06-20 | $17.55 | $17.71 | $17.20 | $17.20 | $17.20 | 5,031,250 |
| 2023-06-19 | $17.61 | $17.84 | $17.50 | $17.55 | $17.55 | 2,827,460 |
| 2023-06-16 | $17.61 | $17.73 | $17.48 | $17.70 | $17.70 | 2,844,160 |
| 2023-06-15 | $17.66 | $17.67 | $17.38 | $17.51 | $17.51 | 2,712,250 |
| 2023-06-14 | $17.54 | $17.76 | $17.40 | $17.66 | $17.66 | 1,937,800 |
| 2023-06-13 | $17.85 | $18.05 | $17.42 | $17.50 | $17.50 | 3,339,960 |
| 2023-06-12 | $17.87 | $18.20 | $17.48 | $17.91 | $17.91 | 5,013,100 |
| 2023-06-09 | $18.13 | $18.32 | $17.87 | $18.26 | $18.26 | 4,908,320 |
| 2023-06-08 | $18.45 | $18.49 | $17.66 | $18.25 | $18.25 | 4,582,220 |
| 2023-06-07 | $18.10 | $18.24 | $17.91 | $18.04 | $18.04 | 2,335,030 |
| 2023-06-06 | $18.31 | $18.55 | $18.07 | $18.10 | $18.10 | 3,321,320 |
| 2023-06-05 | $18.18 | $18.41 | $18.10 | $18.29 | $18.29 | 2,928,140 |
| 2023-06-02 | $18.15 | $18.41 | $18.02 | $18.26 | $18.26 | 2,187,530 |
| 2023-06-01 | $18.32 | $18.55 | $18.10 | $18.20 | $18.20 | 3,064,090 |
| 2023-05-31 | $18.65 | $18.83 | $18.30 | $18.32 | $18.32 | 2,956,280 |
| 2023-05-30 | $18.95 | $19.15 | $18.44 | $18.65 | $18.65 | 3,747,720 |
| 2023-05-29 | $19.04 | $19.47 | $18.83 | $19.01 | $19.01 | 4,123,710 |
| 2023-05-26 | $18.87 | $19.15 | $18.59 | $18.93 | $18.93 | 3,342,600 |
| 2023-05-25 | $19.05 | $19.35 | $18.63 | $18.89 | $18.89 | 3,868,630 |
| 2023-05-24 | $18.72 | $19.25 | $18.44 | $19.00 | $19.00 | 5,413,880 |
| 2023-05-23 | $18.53 | $19.30 | $18.50 | $18.77 | $18.77 | 6,129,020 |
| 2023-05-22 | $18.54 | $18.99 | $18.36 | $18.66 | $18.66 | 5,676,350 |
| 2023-05-19 | $17.45 | $18.97 | $17.35 | $18.54 | $18.54 | 10,547,010 |
| 2023-05-18 | $17.47 | $17.62 | $17.35 | $17.45 | $17.45 | 2,146,430 |
| 2023-05-17 | $17.38 | $17.55 | $17.20 | $17.47 | $17.47 | 3,211,550 |
| 2023-05-16 | $17.00 | $17.82 | $16.93 | $17.72 | $17.47 | 6,004,330 |
| 2023-05-15 | $16.95 | $17.09 | $16.72 | $17.09 | $16.85 | 2,099,060 |
| 2023-05-12 | $16.75 | $17.21 | $16.69 | $16.95 | $16.71 | 2,402,350 |
| 2023-05-11 | $17.07 | $17.11 | $16.75 | $16.77 | $16.53 | 3,079,680 |
| 2023-05-10 | $16.89 | $17.01 | $16.62 | $17.00 | $16.76 | 2,831,500 |
| 2023-05-09 | $17.49 | $17.60 | $16.86 | $16.89 | $16.65 | 6,028,310 |
| 2023-05-08 | $18.10 | $18.25 | $17.44 | $17.48 | $17.23 | 6,284,400 |
| 2023-05-05 | $18.15 | $18.20 | $17.55 | $18.10 | $17.84 | 6,878,270 |
| 2023-05-04 | $17.79 | $18.35 | $17.53 | $18.21 | $17.95 | 7,017,470 |
| 2023-05-03 | $17.83 | $17.83 | $17.83 | $17.83 | $17.58 | 0 |
| 2023-05-02 | $17.83 | $17.83 | $17.83 | $17.83 | $17.58 | 0 |
| 2023-04-28 | $17.81 | $18.05 | $17.40 | $17.83 | $17.58 | 5,886,440 |
| 2023-04-27 | $17.60 | $18.10 | $17.41 | $17.90 | $17.65 | 6,020,310 |
| 2023-04-26 | $17.52 | $18.02 | $17.50 | $17.55 | $17.30 | 4,224,030 |
| 2023-04-25 | $17.97 | $18.04 | $17.11 | $17.65 | $17.40 | 8,753,320 |
| 2023-04-24 | $17.89 | $18.62 | $17.80 | $18.11 | $17.85 | 9,234,300 |
| 2023-04-21 | $17.43 | $18.35 | $17.42 | $18.02 | $17.77 | 9,621,830 |
| 2023-04-20 | $18.16 | $18.16 | $17.42 | $17.55 | $17.30 | 7,361,710 |
| 2023-04-19 | $18.14 | $18.28 | $17.91 | $18.14 | $17.88 | 3,472,560 |
| 2023-04-18 | $17.84 | $18.38 | $17.80 | $18.12 | $17.86 | 5,721,680 |
| 2023-04-17 | $18.07 | $18.31 | $17.75 | $17.95 | $17.70 | 5,446,300 |
| 2023-04-14 | $18.03 | $18.48 | $17.92 | $18.06 | $18.06 | 5,870,950 |
| 2023-04-13 | $18.39 | $18.57 | $17.96 | $18.20 | $18.20 | 7,708,290 |
| 2023-04-12 | $18.93 | $19.04 | $18.19 | $18.38 | $18.38 | 7,019,010 |
| 2023-04-11 | $18.77 | $19.16 | $18.30 | $18.89 | $18.89 | 10,011,160 |
| 2023-04-10 | $18.97 | $19.78 | $18.18 | $18.68 | $18.68 | 17,858,650 |
| 2023-04-07 | $17.50 | $18.08 | $17.45 | $18.03 | $18.03 | 5,685,360 |
| 2023-04-06 | $17.59 | $17.69 | $17.25 | $17.38 | $17.38 | 5,712,570 |
| 2023-04-05 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2023-04-04 | $18.04 | $18.20 | $17.56 | $17.60 | $17.60 | 7,349,830 |
| 2023-04-03 | $18.77 | $19.35 | $18.00 | $18.15 | $18.15 | 9,877,820 |
| 2023-03-31 | $17.64 | $19.29 | $17.64 | $18.87 | $18.87 | 13,551,060 |
| 2023-03-30 | $17.16 | $17.69 | $16.90 | $17.48 | $17.48 | 4,960,530 |
| 2023-03-29 | $17.11 | $17.16 | $16.95 | $17.15 | $17.15 | 1,940,730 |
| 2023-03-28 | $17.17 | $17.37 | $16.91 | $17.08 | $17.08 | 3,286,080 |
| 2023-03-27 | $16.68 | $17.38 | $16.68 | $17.14 | $17.14 | 3,328,720 |
| 2023-03-24 | $17.10 | $17.25 | $16.67 | $16.85 | $16.85 | 4,117,150 |
| 2023-03-23 | $17.20 | $17.44 | $16.91 | $17.10 | $17.10 | 2,713,520 |
| 2023-03-22 | $17.29 | $17.58 | $17.21 | $17.30 | $17.30 | 2,583,670 |
| 2023-03-21 | $16.86 | $17.35 | $16.71 | $17.27 | $17.27 | 3,548,380 |
| 2023-03-20 | $17.75 | $17.78 | $16.29 | $16.95 | $16.95 | 7,539,280 |
| 2023-03-17 | $18.32 | $18.45 | $17.60 | $17.75 | $17.75 | 4,489,750 |
| 2023-03-16 | $18.19 | $18.64 | $18.15 | $18.22 | $18.22 | 3,334,760 |
| 2023-03-15 | $18.61 | $18.98 | $18.33 | $18.38 | $18.38 | 5,690,320 |
| 2023-03-14 | $18.11 | $18.73 | $17.77 | $18.68 | $18.68 | 6,308,340 |
| 2023-03-13 | $18.16 | $18.47 | $17.90 | $18.36 | $18.36 | 4,616,570 |
| 2023-03-10 | $18.22 | $18.41 | $17.73 | $18.16 | $18.16 | 3,967,810 |
| 2023-03-09 | $17.59 | $18.30 | $17.58 | $18.22 | $18.22 | 5,082,280 |
| 2023-03-08 | $17.39 | $17.67 | $17.30 | $17.58 | $17.58 | 2,005,300 |
| 2023-03-07 | $17.90 | $18.42 | $17.50 | $17.54 | $17.54 | 3,727,020 |
| 2023-03-06 | $17.61 | $17.97 | $17.42 | $17.91 | $17.91 | 3,826,080 |
| 2023-03-03 | $17.49 | $17.72 | $17.46 | $17.55 | $17.55 | 2,094,100 |
| 2023-03-02 | $17.62 | $17.81 | $17.38 | $17.58 | $17.58 | 2,531,070 |
| 2023-03-01 | $17.80 | $17.86 | $17.47 | $17.71 | $17.71 | 2,867,040 |
| 2023-02-28 | $17.30 | $17.76 | $17.19 | $17.69 | $17.69 | 3,706,040 |
| 2023-02-27 | $17.45 | $17.49 | $17.10 | $17.16 | $17.16 | 2,363,690 |
| 2023-02-24 | $17.74 | $17.74 | $17.39 | $17.45 | $17.45 | 2,236,210 |
| 2023-02-23 | $17.60 | $17.74 | $17.46 | $17.69 | $17.69 | 2,191,220 |
| 2023-02-22 | $17.57 | $17.96 | $17.40 | $17.61 | $17.61 | 3,133,720 |
| 2023-02-21 | $17.50 | $17.66 | $17.32 | $17.51 | $17.51 | 2,883,360 |
| 2023-02-20 | $17.50 | $17.55 | $16.95 | $17.41 | $17.41 | 3,752,660 |
| 2023-02-17 | $17.36 | $17.91 | $17.26 | $17.55 | $17.55 | 4,710,500 |
| 2023-02-16 | $17.70 | $17.95 | $17.16 | $17.28 | $17.28 | 3,603,710 |
| 2023-02-15 | $17.85 | $17.88 | $17.55 | $17.71 | $17.71 | 2,651,010 |
| 2023-02-14 | $17.85 | $18.08 | $17.58 | $17.89 | $17.89 | 3,330,500 |
| 2023-02-13 | $17.58 | $17.75 | $17.36 | $17.73 | $17.73 | 3,192,610 |
| 2023-02-10 | $17.79 | $17.97 | $17.24 | $17.39 | $17.39 | 5,147,380 |
| 2023-02-09 | $17.80 | $17.97 | $17.58 | $17.79 | $17.79 | 3,916,350 |
| 2023-02-08 | $17.66 | $18.10 | $17.54 | $17.80 | $17.80 | 4,370,150 |
| 2023-02-07 | $18.57 | $18.65 | $17.57 | $17.66 | $17.66 | 7,115,600 |
| 2023-02-06 | $18.59 | $18.84 | $18.31 | $18.57 | $18.57 | 4,003,380 |
| 2023-02-03 | $18.47 | $18.91 | $17.91 | $18.70 | $18.70 | 7,611,290 |
| 2023-02-02 | $17.90 | $18.55 | $17.78 | $18.46 | $18.46 | 6,607,170 |
| 2023-02-01 | $17.76 | $18.29 | $17.60 | $17.90 | $17.90 | 6,046,020 |
| 2023-01-31 | $17.54 | $17.91 | $17.16 | $17.82 | $17.82 | 7,137,410 |
| 2023-01-30 | $17.75 | $18.00 | $17.35 | $17.55 | $17.55 | 5,782,620 |
| 2023-01-20 | $17.92 | $18.33 | $17.46 | $17.62 | $17.62 | 6,200,450 |
| 2023-01-19 | $17.28 | $18.13 | $17.19 | $17.94 | $17.94 | 7,590,120 |
| 2023-01-18 | $17.66 | $17.75 | $17.11 | $17.30 | $17.30 | 4,275,750 |
| 2023-01-17 | $17.91 | $17.96 | $17.30 | $17.52 | $17.52 | 4,919,760 |
| 2023-01-16 | $17.94 | $18.46 | $17.69 | $17.74 | $17.74 | 6,625,740 |
| 2023-01-13 | $18.44 | $18.64 | $17.83 | $17.91 | $17.91 | 12,649,760 |
| 2023-01-12 | $17.39 | $18.75 | $17.39 | $18.44 | $18.44 | 17,916,250 |
| 2023-01-11 | $16.88 | $18.10 | $16.88 | $17.45 | $17.45 | 18,226,050 |
| 2023-01-10 | $16.38 | $16.72 | $16.08 | $16.50 | $16.50 | 8,472,070 |
| 2023-01-09 | $16.36 | $16.44 | $16.12 | $16.35 | $16.35 | 5,449,170 |
| 2023-01-06 | $16.76 | $16.78 | $16.18 | $16.26 | $16.26 | 6,641,490 |
| 2023-01-05 | $17.11 | $17.11 | $16.50 | $16.71 | $16.71 | 8,496,900 |
| 2023-01-04 | $17.21 | $17.40 | $16.80 | $16.95 | $16.95 | 9,006,600 |
| 2023-01-03 | $17.36 | $17.96 | $17.23 | $17.41 | $17.41 | 11,909,600 |
| 2023-01-02 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
| 2022-12-30 | $18.42 | $18.60 | $17.30 | $17.52 | $17.52 | 21,093,530 |
| 2022-12-29 | $14.85 | $18.11 | $14.84 | $18.11 | $18.11 | 19,363,390 |
| 2022-12-28 | $14.70 | $15.25 | $14.70 | $15.09 | $15.09 | 5,814,810 |
| 2022-12-27 | $15.07 | $15.32 | $14.60 | $14.76 | $14.76 | 7,284,030 |
| 2022-12-26 | $15.80 | $15.94 | $15.11 | $15.20 | $15.20 | 5,142,560 |
| 2022-12-23 | $15.80 | $16.10 | $15.43 | $15.72 | $15.72 | 4,936,550 |
| 2022-12-22 | $16.60 | $16.60 | $15.76 | $15.76 | $15.76 | 6,428,300 |
| 2022-12-21 | $16.37 | $16.90 | $16.20 | $16.36 | $16.36 | 6,385,350 |
| 2022-12-20 | $16.60 | $16.69 | $15.96 | $16.31 | $16.31 | 5,722,750 |
| 2022-12-19 | $17.16 | $17.46 | $16.46 | $16.60 | $16.60 | 11,034,180 |
| 2022-12-16 | $17.02 | $18.24 | $16.86 | $17.52 | $17.52 | 14,818,020 |
| 2022-12-15 | $16.26 | $17.36 | $16.22 | $16.95 | $16.95 | 11,709,950 |
| 2022-12-14 | $17.00 | $17.38 | $16.26 | $16.31 | $16.31 | 11,336,020 |
| 2022-12-13 | $17.16 | $17.16 | $16.47 | $16.90 | $16.90 | 11,713,000 |
| 2022-12-12 | $16.45 | $17.30 | $16.30 | $17.29 | $17.29 | 17,550,460 |
| 2022-12-09 | $15.50 | $16.60 | $15.36 | $16.20 | $16.20 | 13,755,610 |
| 2022-12-08 | $15.55 | $15.79 | $15.17 | $15.51 | $15.51 | 7,618,150 |
| 2022-12-07 | $15.17 | $15.82 | $14.88 | $15.78 | $15.78 | 7,918,350 |
| 2022-12-06 | $15.41 | $15.59 | $15.05 | $15.10 | $15.10 | 4,664,160 |
| 2022-12-05 | $15.51 | $15.85 | $15.29 | $15.52 | $15.52 | 6,123,500 |
| 2022-12-01 | $15.65 | $15.90 | $14.89 | $15.36 | $15.36 | 8,836,970 |
| 2022-11-30 | $15.75 | $16.19 | $15.35 | $15.64 | $15.64 | 5,618,430 |
| 2022-11-29 | $15.42 | $16.00 | $15.37 | $15.81 | $15.81 | 6,486,380 |
| 2022-11-28 | $15.20 | $15.76 | $15.15 | $15.31 | $15.31 | 5,203,300 |
| 2022-11-25 | $15.81 | $15.98 | $15.14 | $15.50 | $15.50 | 5,449,260 |
| 2022-11-24 | $15.72 | $16.02 | $15.50 | $15.93 | $15.93 | 6,077,900 |
| 2022-11-23 | $16.05 | $16.33 | $15.25 | $15.68 | $15.68 | 9,825,450 |
| 2022-11-22 | $16.49 | $17.35 | $16.03 | $16.15 | $16.15 | 10,066,280 |
| 2022-11-21 | $16.44 | $17.05 | $16.33 | $16.70 | $16.70 | 8,544,800 |
| 2022-11-18 | $17.10 | $17.37 | $16.61 | $16.70 | $16.70 | 12,051,910 |
| 2022-11-17 | $17.23 | $17.65 | $16.88 | $17.28 | $17.28 | 16,083,210 |
| 2022-11-16 | $17.00 | $18.48 | $16.40 | $17.82 | $17.82 | 20,260,510 |
| 2022-11-15 | $16.49 | $16.86 | $16.11 | $16.83 | $16.83 | 8,599,680 |
| 2022-11-14 | $15.66 | $16.68 | $15.60 | $16.42 | $16.42 | 9,459,700 |
| 2022-11-11 | $16.20 | $16.87 | $15.88 | $15.91 | $15.91 | 11,195,850 |
| 2022-11-10 | $16.41 | $16.59 | $15.79 | $16.02 | $16.02 | 8,582,020 |
| 2022-11-09 | $15.97 | $17.00 | $15.84 | $16.50 | $16.50 | 11,260,750 |
| 2022-11-08 | $16.10 | $16.10 | $15.55 | $15.98 | $15.98 | 4,474,340 |
| 2022-11-07 | $15.90 | $16.21 | $15.60 | $16.04 | $16.04 | 4,803,540 |
| 2022-11-04 | $15.92 | $16.07 | $15.68 | $15.89 | $15.89 | 4,828,100 |
| 2022-11-03 | $15.61 | $16.15 | $15.59 | $15.90 | $15.90 | 4,746,050 |
| 2022-11-02 | $15.64 | $16.38 | $15.62 | $15.92 | $15.92 | 8,639,600 |
| 2022-11-01 | $15.60 | $16.08 | $15.15 | $15.77 | $15.77 | 6,436,720 |
| 2022-10-31 | $15.23 | $15.73 | $14.97 | $15.46 | $15.46 | 6,102,040 |
| 2022-10-28 | $15.70 | $15.90 | $15.08 | $15.19 | $15.19 | 7,387,290 |
| 2022-10-27 | $15.80 | $15.87 | $15.47 | $15.75 | $15.75 | 8,436,820 |
| 2022-10-26 | $15.30 | $16.25 | $15.20 | $15.69 | $15.69 | 14,923,260 |
| 2022-10-25 | $15.60 | $15.84 | $14.89 | $15.28 | $15.28 | 8,338,080 |
| 2022-10-24 | $15.75 | $16.10 | $15.50 | $15.72 | $15.72 | 6,957,230 |
| 2022-10-21 | $15.34 | $16.11 | $15.34 | $15.86 | $15.86 | 7,061,950 |
| 2022-10-20 | $15.26 | $16.05 | $15.23 | $15.63 | $15.63 | 8,662,450 |
| 2022-10-19 | $15.48 | $15.79 | $15.10 | $15.37 | $15.37 | 8,759,870 |
| 2022-10-18 | $14.86 | $16.10 | $14.69 | $15.66 | $15.66 | 16,276,260 |
| 2022-10-17 | $14.38 | $15.21 | $14.37 | $14.82 | $14.82 | 14,113,970 |
| 2022-10-14 | $13.49 | $14.28 | $13.40 | $14.20 | $14.20 | 9,132,490 |
| 2022-10-13 | $13.01 | $13.56 | $12.93 | $13.42 | $13.42 | 4,657,180 |
| 2022-10-12 | $12.95 | $13.16 | $12.64 | $13.08 | $13.08 | 2,473,050 |
| 2022-10-11 | $12.91 | $12.98 | $12.66 | $12.94 | $12.94 | 3,016,130 |
| 2022-10-10 | $13.14 | $13.48 | $12.88 | $12.99 | $12.99 | 4,043,850 |
| 2022-09-30 | $13.19 | $13.37 | $13.08 | $13.16 | $13.16 | 3,378,910 |
| 2022-09-29 | $13.00 | $13.30 | $12.90 | $13.23 | $13.23 | 5,974,350 |
| 2022-09-28 | $12.77 | $13.14 | $12.77 | $12.89 | $12.89 | 4,711,650 |
| 2022-09-27 | $12.30 | $12.88 | $12.30 | $12.83 | $12.83 | 4,534,120 |
| 2022-09-26 | $12.64 | $12.64 | $12.28 | $12.32 | $12.32 | 2,475,630 |
| 2022-09-23 | $12.84 | $12.97 | $12.54 | $12.65 | $12.65 | 2,791,880 |
| 2022-09-22 | $13.00 | $13.15 | $12.86 | $12.88 | $12.88 | 2,615,960 |
| 2022-09-21 | $13.10 | $13.19 | $13.00 | $13.08 | $13.08 | 2,113,790 |
| 2022-09-20 | $13.03 | $13.19 | $12.92 | $13.12 | $13.12 | 2,331,980 |
| 2022-09-19 | $12.90 | $13.15 | $12.88 | $12.98 | $12.98 | 2,859,850 |
| 2022-09-16 | $13.19 | $13.20 | $12.93 | $12.98 | $12.98 | 3,293,680 |
| 2022-09-15 | $13.50 | $13.55 | $12.95 | $13.19 | $13.19 | 4,985,570 |
| 2022-09-14 | $13.24 | $13.43 | $13.03 | $13.38 | $13.38 | 4,153,450 |
| 2022-09-13 | $13.79 | $14.02 | $13.44 | $13.50 | $13.50 | 4,622,810 |
| 2022-09-12 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 0 |
| 2022-09-09 | $13.70 | $13.83 | $13.64 | $13.79 | $13.79 | 2,606,530 |
| 2022-09-08 | $13.94 | $13.96 | $13.63 | $13.72 | $13.72 | 4,024,480 |
| 2022-09-07 | $14.00 | $14.14 | $13.88 | $13.95 | $13.95 | 4,046,080 |
| 2022-09-06 | $14.20 | $14.24 | $13.88 | $14.12 | $14.12 | 4,209,270 |
| 2022-09-05 | $14.20 | $14.30 | $14.03 | $14.19 | $14.19 | 4,365,390 |
| 2022-09-02 | $13.92 | $14.18 | $13.81 | $14.01 | $14.01 | 4,983,440 |
| 2022-09-01 | $14.08 | $14.44 | $13.75 | $13.88 | $13.88 | 7,806,390 |
| 2022-08-31 | $14.18 | $14.45 | $14.02 | $14.18 | $14.18 | 6,488,040 |
| 2022-08-30 | $14.08 | $14.35 | $13.98 | $14.21 | $14.21 | 4,478,120 |
| 2022-08-29 | $13.81 | $14.28 | $13.75 | $14.23 | $14.23 | 4,943,830 |
| 2022-08-26 | $14.05 | $14.61 | $13.84 | $13.89 | $13.89 | 6,247,240 |
| 2022-08-25 | $14.10 | $14.20 | $13.68 | $14.12 | $14.12 | 5,909,570 |
| 2022-08-24 | $14.43 | $14.55 | $13.88 | $13.94 | $13.94 | 6,782,900 |
| 2022-08-23 | $14.65 | $14.68 | $14.33 | $14.42 | $14.42 | 5,051,350 |
| 2022-08-22 | $14.47 | $14.96 | $14.18 | $14.71 | $14.71 | 6,856,590 |
| 2022-08-19 | $14.78 | $14.78 | $14.44 | $14.48 | $14.48 | 5,461,520 |
| 2022-08-18 | $14.77 | $14.87 | $14.42 | $14.72 | $14.72 | 7,218,590 |
| 2022-08-17 | $14.78 | $15.02 | $14.59 | $14.76 | $14.76 | 9,428,870 |
| 2022-08-16 | $15.04 | $15.40 | $14.73 | $14.86 | $14.86 | 11,091,780 |
| 2022-08-15 | $14.66 | $15.43 | $14.43 | $15.18 | $15.18 | 12,751,400 |
| 2022-08-12 | $14.30 | $14.86 | $14.29 | $14.82 | $14.82 | 11,589,660 |
| 2022-08-11 | $14.39 | $14.66 | $14.28 | $14.32 | $14.32 | 8,102,140 |
| 2022-08-10 | $14.36 | $14.48 | $14.17 | $14.26 | $14.26 | 7,487,620 |
| 2022-08-09 | $14.70 | $14.70 | $14.35 | $14.35 | $14.35 | 12,216,490 |
| 2022-08-08 | $14.80 | $14.98 | $14.47 | $14.87 | $14.87 | 12,662,550 |
| 2022-08-05 | $14.28 | $15.12 | $14.15 | $14.71 | $14.71 | 21,642,760 |
| 2022-08-04 | $13.87 | $14.11 | $13.64 | $14.05 | $14.05 | 13,331,970 |
| 2022-08-03 | $13.48 | $14.16 | $13.41 | $13.71 | $13.71 | 19,964,410 |
| 2022-08-02 | $13.27 | $13.75 | $12.91 | $13.65 | $13.65 | 25,607,120 |
| 2022-08-01 | $12.87 | $13.11 | $12.70 | $13.10 | $13.10 | 5,545,570 |
| 2022-07-29 | $13.30 | $13.32 | $12.92 | $12.92 | $12.92 | 7,740,940 |
| 2022-07-28 | $13.49 | $13.55 | $13.25 | $13.30 | $13.30 | 7,219,960 |
| 2022-07-27 | $13.53 | $13.62 | $13.38 | $13.51 | $13.51 | 6,983,800 |
| 2022-07-26 | $13.36 | $13.65 | $13.03 | $13.56 | $13.56 | 12,022,380 |
| 2022-07-25 | $13.20 | $13.41 | $13.17 | $13.19 | $13.19 | 6,581,590 |
| 2022-07-22 | $13.42 | $13.51 | $12.99 | $13.11 | $13.11 | 9,106,850 |
| 2022-07-21 | $13.42 | $13.55 | $13.31 | $13.42 | $13.42 | 6,990,320 |
| 2022-07-20 | $13.48 | $13.62 | $13.38 | $13.48 | $13.48 | 7,292,320 |
| 2022-07-19 | $13.59 | $13.76 | $13.34 | $13.49 | $13.49 | 9,373,040 |
| 2022-07-18 | $13.29 | $13.67 | $13.20 | $13.64 | $13.64 | 9,181,890 |
| 2022-07-15 | $13.32 | $13.86 | $13.11 | $13.37 | $13.37 | 11,580,810 |
| 2022-07-14 | $12.99 | $13.64 | $12.91 | $13.42 | $13.42 | 11,608,350 |
| 2022-07-13 | $12.82 | $13.24 | $12.80 | $13.01 | $13.01 | 9,019,540 |
| 2022-07-12 | $13.67 | $13.75 | $13.05 | $13.05 | $13.05 | 14,709,060 |
| 2022-07-11 | $13.55 | $14.17 | $13.45 | $13.70 | $13.70 | 20,075,610 |
| 2022-07-08 | $13.46 | $13.66 | $13.32 | $13.34 | $13.34 | 11,969,290 |
| 2022-07-07 | $13.75 | $13.78 | $13.21 | $13.57 | $13.57 | 17,778,270 |
| 2022-07-06 | $13.33 | $13.91 | $13.10 | $13.91 | $13.91 | 22,821,090 |
| 2022-07-05 | $13.33 | $13.39 | $12.87 | $13.27 | $13.27 | 15,602,670 |
| 2022-07-04 | $12.89 | $13.51 | $12.81 | $13.45 | $13.45 | 17,492,530 |
| 2022-07-01 | $13.05 | $13.24 | $12.72 | $12.77 | $12.77 | 10,608,130 |
| 2022-06-30 | $12.58 | $12.98 | $12.58 | $12.95 | $12.95 | 10,582,240 |
| 2022-06-29 | $12.75 | $12.99 | $12.63 | $12.63 | $12.63 | 8,718,400 |
| 2022-06-28 | $12.81 | $12.95 | $12.43 | $12.91 | $12.91 | 9,472,800 |
| 2022-06-27 | $12.75 | $13.10 | $12.71 | $12.80 | $12.80 | 9,918,540 |
| 2022-06-24 | $12.80 | $12.90 | $12.60 | $12.68 | $12.68 | 7,061,740 |
| 2022-06-23 | $12.65 | $12.74 | $12.50 | $12.70 | $12.70 | 6,439,920 |
| 2022-06-22 | $12.83 | $12.94 | $12.56 | $12.65 | $12.65 | 8,376,640 |
| 2022-06-21 | $13.05 | $13.07 | $12.56 | $12.75 | $12.75 | 8,949,310 |
| 2022-06-20 | $12.57 | $12.99 | $12.57 | $12.98 | $12.98 | 11,747,730 |
| 2022-06-17 | $12.39 | $12.67 | $12.23 | $12.62 | $12.62 | 8,398,180 |
| 2022-06-16 | $12.22 | $12.55 | $12.14 | $12.45 | $12.45 | 7,827,120 |
| 2022-06-15 | $12.28 | $12.42 | $12.21 | $12.23 | $12.23 | 6,361,970 |
| 2022-06-14 | $12.28 | $12.34 | $11.77 | $12.29 | $12.29 | 9,641,320 |
| 2022-06-13 | $12.40 | $12.53 | $12.24 | $12.36 | $12.36 | 6,464,990 |
| 2022-06-10 | $12.25 | $12.55 | $12.23 | $12.41 | $12.41 | 5,985,870 |
| 2022-06-09 | $12.55 | $12.63 | $12.20 | $12.25 | $12.25 | 8,629,890 |
| 2022-06-08 | $12.81 | $12.94 | $12.47 | $12.66 | $12.66 | 13,986,400 |
| 2022-06-07 | $12.56 | $13.29 | $12.39 | $13.09 | $13.09 | 19,745,590 |
| 2022-06-06 | $12.30 | $12.65 | $12.23 | $12.55 | $12.55 | 7,594,700 |
| 2022-06-02 | $12.41 | $12.48 | $12.12 | $12.30 | $12.30 | 6,684,210 |
| 2022-06-01 | $12.46 | $12.68 | $12.21 | $12.37 | $12.37 | 8,276,500 |
| 2022-05-31 | $12.73 | $12.83 | $12.13 | $12.51 | $12.51 | 10,493,410 |
| 2022-05-30 | $13.00 | $13.01 | $12.48 | $12.75 | $12.75 | 10,307,220 |
| 2022-05-27 | $13.16 | $13.38 | $12.87 | $13.08 | $13.08 | 13,148,460 |
| 2022-05-26 | $13.14 | $13.26 | $12.72 | $13.05 | $13.05 | 11,089,610 |
| 2022-05-25 | $16.70 | $17.54 | $16.66 | $17.42 | $13.17 | 10,939,600 |
| 2022-05-24 | $17.70 | $17.76 | $16.70 | $16.72 | $12.64 | 12,222,300 |
| 2022-05-23 | $17.55 | $17.78 | $17.23 | $17.64 | $13.34 | 9,203,800 |
| 2022-05-20 | $18.22 | $18.80 | $17.43 | $17.53 | $13.25 | 16,024,800 |
| 2022-05-19 | $17.20 | $18.19 | $17.14 | $17.95 | $13.57 | 15,468,310 |
| 2022-05-18 | $17.19 | $18.08 | $17.06 | $17.42 | $13.17 | 18,048,980 |
| 2022-05-17 | $18.21 | $18.40 | $16.93 | $17.12 | $12.94 | 25,675,980 |
| 2022-05-16 | $19.20 | $20.80 | $18.41 | $18.64 | $14.09 | 30,216,640 |
| 2022-05-13 | $19.00 | $20.08 | $18.71 | $19.45 | $14.71 | 33,303,540 |
| 2022-05-12 | $20.00 | $20.43 | $17.89 | $18.35 | $13.87 | 41,385,020 |
| 2022-05-11 | $22.25 | $22.25 | $20.43 | $21.95 | $16.60 | 55,368,290 |
| 2022-05-10 | $18.54 | $18.54 | $18.54 | $18.54 | $14.02 | 5,822,820 |
| 2022-05-09 | $14.71 | $15.66 | $14.71 | $15.45 | $11.68 | 7,720,360 |
| 2022-05-06 | $14.80 | $15.51 | $14.58 | $15.26 | $11.54 | 7,701,270 |
| 2022-05-05 | $14.80 | $15.30 | $14.58 | $15.11 | $11.42 | 7,619,980 |
| 2022-05-04 | $14.86 | $14.86 | $14.86 | $14.86 | $11.24 | 0 |
| 2022-05-03 | $14.86 | $14.86 | $14.86 | $14.86 | $11.24 | 0 |
| 2022-04-29 | $13.68 | $15.80 | $13.68 | $14.86 | $11.24 | 11,281,110 |
| 2022-04-28 | $14.30 | $14.48 | $13.50 | $13.70 | $10.36 | 8,575,400 |
| 2022-04-27 | $13.20 | $14.10 | $12.59 | $14.06 | $10.63 | 8,658,440 |
| 2022-04-26 | $13.76 | $13.78 | $13.17 | $13.32 | $10.07 | 4,947,890 |
| 2022-04-25 | $14.10 | $14.40 | $13.42 | $13.49 | $10.20 | 6,645,630 |
| 2022-04-22 | $14.80 | $15.03 | $14.45 | $14.47 | $10.94 | 4,957,700 |
| 2022-04-21 | $15.53 | $15.70 | $14.93 | $14.93 | $11.29 | 6,393,300 |
| 2022-04-20 | $16.15 | $16.20 | $15.25 | $15.40 | $11.64 | 7,224,770 |
| 2022-04-19 | $15.88 | $16.15 | $15.55 | $16.14 | $12.20 | 6,593,080 |
| 2022-04-18 | $15.96 | $16.11 | $15.53 | $15.88 | $12.01 | 5,003,000 |
| 2022-04-15 | $16.51 | $16.83 | $16.00 | $16.17 | $12.23 | 6,075,600 |
| 2022-04-14 | $16.33 | $16.83 | $16.13 | $16.65 | $12.59 | 5,483,200 |
| 2022-04-13 | $17.00 | $17.06 | $16.27 | $16.34 | $12.35 | 7,881,530 |
| 2022-04-12 | $17.05 | $17.45 | $16.70 | $17.19 | $13.00 | 6,892,030 |
| 2022-04-11 | $17.58 | $17.83 | $16.98 | $17.28 | $13.07 | 7,830,890 |
| 2022-04-08 | $19.36 | $19.43 | $17.85 | $17.85 | $13.50 | 12,904,630 |
| 2022-04-07 | $19.89 | $20.66 | $19.20 | $19.51 | $14.75 | 14,447,120 |
| 2022-04-06 | $19.34 | $20.15 | $19.31 | $19.97 | $15.10 | 15,789,960 |
| 2022-04-05 | $18.72 | $18.72 | $18.72 | $18.72 | $14.15 | 0 |
| 2022-04-04 | $18.72 | $18.72 | $18.72 | $18.72 | $14.15 | 0 |
| 2022-04-01 | $19.65 | $19.99 | $18.59 | $18.72 | $14.15 | 15,635,890 |
| 2022-03-31 | $19.40 | $21.10 | $19.32 | $20.40 | $15.42 | 20,392,080 |
| 2022-03-30 | $19.28 | $19.67 | $18.39 | $19.57 | $14.80 | 11,583,690 |
| 2022-03-29 | $19.09 | $19.78 | $19.02 | $19.35 | $14.63 | 10,944,090 |
| 2022-03-28 | $19.73 | $20.20 | $19.35 | $19.42 | $14.68 | 10,480,310 |
| 2022-03-25 | $20.61 | $20.88 | $19.70 | $19.75 | $14.93 | 12,801,150 |
| 2022-03-24 | $20.07 | $21.11 | $20.02 | $20.62 | $15.59 | 14,465,590 |
| 2022-03-23 | $20.15 | $21.08 | $20.14 | $20.36 | $15.39 | 13,246,420 |
| 2022-03-22 | $22.00 | $22.01 | $20.65 | $20.65 | $15.61 | 21,048,910 |
| 2022-03-21 | $21.48 | $23.19 | $21.43 | $22.70 | $17.16 | 27,858,990 |
| 2022-03-18 | $21.79 | $22.28 | $21.24 | $21.90 | $16.56 | 23,087,910 |
| 2022-03-17 | $21.25 | $24.38 | $20.65 | $22.33 | $16.88 | 40,725,120 |
| 2022-03-16 | $21.90 | $23.33 | $20.58 | $22.37 | $16.91 | 48,647,730 |
| 2022-03-15 | $18.95 | $22.31 | $18.61 | $21.53 | $16.28 | 40,892,370 |
| 2022-03-14 | $19.54 | $19.68 | $18.58 | $18.59 | $14.06 | 14,906,200 |
| 2022-03-11 | $17.79 | $19.01 | $17.68 | $18.96 | $14.34 | 16,520,560 |
| 2022-03-10 | $17.48 | $18.37 | $17.48 | $18.18 | $13.75 | 12,465,220 |
| 2022-03-09 | $17.65 | $17.99 | $16.30 | $17.15 | $12.97 | 10,839,980 |
| 2022-03-08 | $19.26 | $19.53 | $17.80 | $17.91 | $13.54 | 14,584,970 |
| 2022-03-07 | $18.38 | $19.78 | $18.18 | $19.73 | $14.92 | 19,694,040 |
| 2022-03-04 | $17.93 | $19.30 | $17.88 | $18.48 | $13.97 | 15,426,190 |
| 2022-03-03 | $17.83 | $18.48 | $17.68 | $18.18 | $13.75 | 12,894,380 |
| 2022-03-02 | $17.47 | $18.25 | $17.09 | $17.97 | $13.59 | 11,500,100 |
| 2022-03-01 | $17.70 | $17.86 | $17.32 | $17.62 | $13.32 | 7,870,660 |
| 2022-02-28 | $17.91 | $18.28 | $17.41 | $17.85 | $13.50 | 11,403,960 |
| 2022-02-25 | $17.30 | $18.40 | $17.18 | $17.94 | $13.56 | 14,875,760 |
| 2022-02-24 | $17.21 | $18.19 | $16.81 | $17.17 | $12.98 | 15,638,740 |
| 2022-02-23 | $16.72 | $17.41 | $16.68 | $17.22 | $13.02 | 9,656,690 |
| 2022-02-22 | $17.06 | $17.17 | $16.51 | $16.65 | $12.59 | 8,675,730 |
| 2022-02-21 | $16.66 | $17.44 | $16.64 | $17.37 | $13.13 | 9,993,700 |
| 2022-02-18 | $16.31 | $16.79 | $16.31 | $16.66 | $12.60 | 5,411,050 |
| 2022-02-17 | $16.82 | $16.97 | $16.41 | $16.56 | $12.52 | 6,829,150 |
| 2022-02-16 | $17.17 | $17.26 | $16.75 | $16.93 | $12.80 | 7,076,470 |
| 2022-02-15 | $16.93 | $17.25 | $16.48 | $16.98 | $12.84 | 7,968,200 |
| 2022-02-14 | $16.74 | $17.50 | $16.50 | $16.93 | $12.80 | 10,177,600 |
| 2022-02-11 | $17.26 | $17.26 | $16.15 | $16.24 | $12.28 | 11,419,830 |
| 2022-02-10 | $17.58 | $18.14 | $16.90 | $17.25 | $13.04 | 10,991,790 |
| 2022-02-09 | $17.27 | $17.82 | $16.90 | $17.75 | $13.42 | 10,394,990 |
| 2022-02-08 | $17.46 | $17.47 | $16.89 | $17.36 | $13.13 | 6,580,660 |
| 2022-02-07 | $17.70 | $17.70 | $16.68 | $17.39 | $13.15 | 7,936,760 |
| 2022-02-04 | $17.44 | $17.44 | $17.44 | $17.44 | $13.19 | 0 |
| 2022-02-03 | $17.44 | $17.44 | $17.44 | $17.44 | $13.19 | 0 |
| 2022-02-02 | $17.44 | $17.44 | $17.44 | $17.44 | $13.19 | 0 |
| 2022-02-01 | $17.44 | $17.44 | $17.44 | $17.44 | $13.19 | 0 |
| 2022-01-28 | $17.60 | $18.11 | $17.33 | $17.44 | $13.19 | 9,257,060 |
| 2022-01-27 | $18.50 | $18.99 | $17.50 | $17.70 | $13.38 | 11,891,380 |
| 2022-01-26 | $18.50 | $18.81 | $18.12 | $18.37 | $13.89 | 8,591,360 |
| 2022-01-25 | $19.69 | $20.12 | $18.30 | $18.42 | $13.93 | 16,055,020 |
| 2022-01-24 | $20.23 | $20.83 | $19.68 | $20.05 | $15.16 | 19,877,310 |
| 2022-01-21 | $21.84 | $23.88 | $21.25 | $21.30 | $16.10 | 24,676,790 |
| 2022-01-20 | $22.40 | $22.89 | $20.83 | $21.21 | $16.04 | 24,352,030 |
| 2022-01-19 | $21.42 | $23.20 | $21.16 | $22.10 | $16.71 | 25,404,420 |
| 2022-01-18 | $25.30 | $25.50 | $21.59 | $21.96 | $16.60 | 33,162,680 |
| 2022-01-17 | $25.12 | $27.99 | $24.42 | $26.54 | $20.07 | 37,118,650 |
| 2022-01-14 | $20.01 | $24.10 | $19.80 | $24.10 | $18.22 | 22,860,800 |
| 2022-01-13 | $19.77 | $20.99 | $19.29 | $20.08 | $15.18 | 18,051,020 |
| 2022-01-12 | $19.92 | $20.17 | $19.32 | $19.77 | $14.95 | 10,023,030 |
| 2022-01-11 | $20.42 | $20.45 | $19.62 | $19.92 | $15.06 | 12,691,540 |
| 2022-01-10 | $19.04 | $20.94 | $19.04 | $20.02 | $15.14 | 16,061,270 |
| 2022-01-07 | $19.98 | $20.03 | $18.68 | $18.70 | $14.14 | 11,368,510 |
| 2022-01-06 | $18.40 | $20.05 | $18.38 | $19.68 | $14.88 | 16,691,130 |
| 2022-01-05 | $20.93 | $20.94 | $18.39 | $18.85 | $14.25 | 21,082,220 |
| 2022-01-04 | $22.48 | $22.97 | $20.88 | $20.92 | $15.82 | 21,562,560 |
| 2022-01-03 | $21.90 | $21.90 | $21.90 | $21.90 | $16.56 | 0 |
| 2021-12-31 | $20.90 | $23.79 | $20.65 | $21.90 | $16.56 | 27,583,520 |
| 2021-12-30 | $21.28 | $22.23 | $19.86 | $20.64 | $15.61 | 24,291,090 |
| 2021-12-29 | $20.53 | $23.11 | $20.12 | $21.71 | $16.41 | 24,506,540 |
| 2021-12-28 | $23.00 | $23.66 | $20.50 | $21.00 | $15.88 | 34,590,870 |
| 2021-12-27 | $18.14 | $22.20 | $18.02 | $22.20 | $16.79 | 27,364,070 |
| 2021-12-24 | $18.02 | $19.39 | $17.88 | $18.50 | $13.99 | 14,105,800 |
| 2021-12-23 | $17.38 | $18.98 | $16.87 | $18.27 | $13.81 | 15,881,910 |
| 2021-12-22 | $16.38 | $17.36 | $16.36 | $16.97 | $12.83 | 7,581,150 |
| 2021-12-21 | $16.14 | $16.46 | $16.00 | $16.36 | $12.37 | 1,801,600 |
| 2021-12-20 | $16.01 | $16.69 | $15.93 | $16.11 | $12.18 | 2,457,450 |
| 2021-12-17 | $16.52 | $16.57 | $15.93 | $15.98 | $12.08 | 3,272,990 |
| 2021-12-16 | $16.60 | $16.83 | $16.35 | $16.51 | $12.48 | 1,881,770 |
| 2021-12-15 | $16.72 | $17.10 | $16.46 | $16.50 | $12.48 | 2,940,720 |
| 2021-12-14 | $16.24 | $17.19 | $16.10 | $16.75 | $12.66 | 4,999,820 |
| 2021-12-13 | $16.19 | $16.36 | $16.08 | $16.25 | $12.29 | 1,796,820 |
| 2021-12-07 | $16.03 | $16.28 | $15.84 | $16.18 | $12.23 | 2,271,820 |
| 2021-12-06 | $16.86 | $16.91 | $15.93 | $16.01 | $12.10 | 5,248,010 |
| 2021-12-03 | $16.88 | $16.88 | $16.88 | $16.88 | $12.76 | 4,123,140 |
| 2021-12-02 | $16.69 | $16.69 | $16.69 | $16.69 | $12.62 | 8,145,560 |
| 2021-12-01 | $16.75 | $16.93 | $16.30 | $16.58 | $12.54 | 3,795,130 |
| 2021-11-30 | $16.50 | $16.98 | $16.41 | $16.72 | $12.64 | 4,499,160 |
| 2021-11-29 | $17.36 | $17.39 | $16.20 | $16.67 | $12.60 | 5,477,080 |
| 2021-11-26 | $17.19 | $17.29 | $16.78 | $16.95 | $12.82 | 3,436,170 |
| 2021-11-25 | $17.01 | $17.44 | $16.76 | $17.19 | $13.00 | 5,646,800 |
| 2021-11-24 | $16.84 | $17.41 | $16.66 | $17.04 | $12.88 | 6,217,840 |
| 2021-11-23 | $16.38 | $17.20 | $16.13 | $16.84 | $12.73 | 6,164,110 |
| 2021-11-22 | $16.64 | $16.89 | $16.05 | $16.25 | $12.29 | 6,021,050 |
| 2021-11-19 | $16.73 | $17.10 | $16.35 | $16.56 | $12.52 | 7,275,730 |
| 2021-11-18 | $16.94 | $17.86 | $16.73 | $16.82 | $12.72 | 10,767,150 |
| 2021-11-17 | $17.16 | $17.20 | $16.02 | $16.86 | $12.75 | 7,185,220 |
| 2021-11-16 | $17.28 | $17.28 | $16.71 | $16.82 | $12.72 | 7,842,510 |
| 2021-11-15 | $16.51 | $17.66 | $16.18 | $17.42 | $13.17 | 12,953,920 |
| 2021-11-12 | $15.97 | $16.74 | $15.62 | $16.50 | $12.48 | 11,859,110 |
| 2021-11-11 | $16.83 | $17.36 | $15.80 | $15.93 | $12.04 | 19,051,270 |
| 2021-11-10 | $14.80 | $16.80 | $14.78 | $16.80 | $12.70 | 16,201,290 |
| 2021-11-09 | $14.51 | $14.77 | $14.43 | $14.56 | $11.01 | 1,712,670 |
| 2021-11-08 | $14.81 | $14.85 | $14.41 | $14.47 | $10.94 | 1,687,240 |
| 2021-11-05 | $14.78 | $14.78 | $14.78 | $14.78 | $11.17 | 2,625,100 |
| 2021-11-04 | $14.41 | $14.79 | $14.41 | $14.78 | $11.17 | 3,003,300 |
| 2021-11-03 | $14.31 | $14.60 | $14.28 | $14.50 | $10.96 | 2,464,060 |
| 2021-11-02 | $14.47 | $14.63 | $14.15 | $14.29 | $10.80 | 3,082,660 |
| 2021-11-01 | $13.91 | $14.57 | $13.80 | $14.53 | $10.99 | 3,970,730 |
| 2021-10-29 | $13.93 | $14.07 | $13.80 | $13.91 | $10.52 | 1,495,180 |
| 2021-10-28 | $13.57 | $14.06 | $13.57 | $13.92 | $10.52 | 2,324,380 |
| 2021-10-27 | $14.06 | $14.06 | $13.53 | $13.54 | $10.24 | 2,383,860 |
| 2021-10-26 | $13.90 | $14.07 | $13.75 | $14.06 | $10.63 | 1,397,920 |
| 2021-10-25 | $13.87 | $13.96 | $13.72 | $13.94 | $10.54 | 1,045,950 |
| 2021-10-22 | $13.92 | $13.96 | $13.81 | $13.87 | $10.49 | 690,330 |
| 2021-10-21 | $14.00 | $14.03 | $13.81 | $13.89 | $10.50 | 1,064,300 |
| 2021-10-20 | $14.08 | $14.10 | $13.88 | $14.00 | $10.59 | 1,047,030 |
| 2021-10-19 | $14.00 | $14.18 | $14.00 | $14.11 | $10.67 | 848,100 |
| 2021-10-18 | $14.15 | $14.15 | $13.88 | $14.06 | $10.63 | 1,085,790 |
| 2021-10-15 | $14.26 | $14.32 | $14.09 | $14.12 | $10.68 | 1,812,300 |
| 2021-10-14 | $14.50 | $14.50 | $14.21 | $14.30 | $10.81 | 1,715,000 |
| 2021-10-13 | $14.34 | $14.56 | $14.24 | $14.44 | $10.92 | 2,226,530 |
| 2021-10-12 | $14.40 | $14.63 | $14.22 | $14.38 | $10.87 | 2,877,680 |
| 2021-10-11 | $14.25 | $14.58 | $14.08 | $14.40 | $10.89 | 3,258,130 |
| 2021-10-08 | $13.95 | $14.44 | $13.88 | $14.20 | $10.74 | 3,311,540 |
| 2021-10-07 | $13.68 | $13.68 | $13.68 | $13.68 | $10.34 | 0 |
| 2021-10-06 | $13.68 | $13.68 | $13.68 | $13.68 | $10.34 | 0 |
| 2021-09-30 | $13.60 | $13.75 | $13.60 | $13.68 | $10.34 | 811,620 |
| 2021-09-29 | $13.81 | $13.92 | $13.56 | $13.58 | $10.27 | 1,644,850 |
| 2021-09-28 | $13.95 | $14.00 | $13.86 | $13.90 | $10.51 | 903,340 |
| 2021-09-27 | $14.00 | $14.18 | $13.87 | $13.94 | $10.54 | 1,705,110 |
| 2021-09-24 | $14.20 | $14.25 | $13.98 | $14.00 | $10.59 | 1,634,550 |
| 2021-09-23 | $14.14 | $14.28 | $14.06 | $14.18 | $10.72 | 1,907,900 |
| 2021-09-22 | $13.96 | $14.18 | $13.90 | $14.14 | $10.69 | 1,545,870 |
| 2021-09-21 | $14.12 | $14.12 | $14.12 | $14.12 | $10.68 | 0 |
| 2021-09-20 | $14.12 | $14.12 | $14.12 | $14.12 | $10.68 | 0 |
| 2021-09-17 | $13.95 | $14.24 | $13.78 | $14.12 | $10.68 | 2,300,700 |
| 2021-09-16 | $13.96 | $14.05 | $13.88 | $13.90 | $10.51 | 1,611,570 |
| 2021-09-15 | $14.12 | $14.15 | $13.90 | $13.94 | $10.54 | 1,449,840 |
| 2021-09-14 | $14.15 | $14.26 | $13.98 | $14.10 | $10.66 | 1,844,210 |
| 2021-09-13 | $14.12 | $14.23 | $14.04 | $14.14 | $10.69 | 1,680,250 |
| 2021-09-10 | $14.13 | $14.20 | $14.06 | $14.15 | $10.70 | 1,754,050 |
| 2021-09-09 | $14.33 | $14.35 | $14.07 | $14.13 | $10.68 | 2,063,570 |
| 2021-09-08 | $14.29 | $14.35 | $14.19 | $14.30 | $10.81 | 2,034,460 |
| 2021-09-07 | $14.30 | $14.45 | $14.10 | $14.28 | $10.80 | 2,841,360 |
| 2021-09-06 | $14.13 | $14.31 | $14.01 | $14.24 | $10.77 | 2,444,950 |
| 2021-09-03 | $14.02 | $14.18 | $13.94 | $14.12 | $10.68 | 2,470,420 |
| 2021-09-02 | $13.78 | $14.05 | $13.78 | $13.91 | $10.52 | 2,127,990 |
| 2021-09-01 | $13.90 | $13.95 | $13.65 | $13.82 | $10.45 | 2,668,800 |
| 2021-08-31 | $13.76 | $13.88 | $13.53 | $13.85 | $10.47 | 3,181,080 |
| 2021-08-30 | $14.60 | $14.65 | $13.73 | $13.76 | $10.40 | 10,651,870 |
| 2021-08-27 | $15.30 | $15.55 | $15.03 | $15.23 | $11.52 | 3,566,300 |
| 2021-08-26 | $15.62 | $15.80 | $15.32 | $15.37 | $11.62 | 4,328,540 |
| 2021-08-25 | $14.66 | $15.78 | $14.49 | $15.61 | $11.80 | 9,831,790 |
| 2021-08-24 | $14.81 | $14.81 | $14.55 | $14.57 | $11.02 | 2,884,460 |
| 2021-08-23 | $14.68 | $14.83 | $14.57 | $14.71 | $11.12 | 3,055,610 |
| 2021-08-20 | $15.17 | $15.17 | $14.55 | $14.71 | $11.12 | 2,980,800 |
| 2021-08-19 | $15.07 | $15.17 | $14.93 | $15.10 | $11.42 | 1,967,800 |
| 2021-08-18 | $15.13 | $15.30 | $14.86 | $15.15 | $11.45 | 2,206,890 |
| 2021-08-17 | $15.36 | $15.59 | $15.08 | $15.13 | $11.44 | 4,651,340 |
| 2021-08-16 | $15.00 | $15.80 | $15.00 | $15.41 | $11.65 | 5,259,080 |
| 2021-08-13 | $15.11 | $15.19 | $14.81 | $15.10 | $11.42 | 3,222,060 |
| 2021-08-12 | $14.59 | $15.27 | $14.56 | $15.11 | $11.42 | 5,690,290 |
| 2021-08-11 | $14.57 | $14.70 | $14.48 | $14.60 | $11.04 | 2,132,300 |
| 2021-08-10 | $14.69 | $14.69 | $14.47 | $14.57 | $11.02 | 2,072,240 |
| 2021-08-09 | $14.15 | $14.70 | $14.11 | $14.69 | $11.11 | 2,923,300 |
| 2021-08-06 | $14.35 | $14.45 | $14.09 | $14.18 | $10.72 | 2,823,810 |
| 2021-08-05 | $14.65 | $14.95 | $14.34 | $14.45 | $10.93 | 3,859,380 |
| 2021-08-04 | $14.84 | $14.84 | $14.46 | $14.63 | $11.06 | 2,787,660 |
| 2021-08-03 | $14.55 | $14.93 | $14.49 | $14.84 | $11.22 | 3,732,870 |
| 2021-08-02 | $14.40 | $14.64 | $14.19 | $14.62 | $11.05 | 2,663,180 |
| 2021-07-30 | $14.23 | $14.44 | $14.08 | $14.41 | $10.90 | 2,145,750 |
| 2021-07-29 | $14.60 | $14.79 | $14.12 | $14.35 | $10.85 | 3,146,630 |
| 2021-07-28 | $14.38 | $14.60 | $13.94 | $14.50 | $10.96 | 3,009,260 |
| 2021-07-27 | $14.94 | $15.12 | $14.38 | $14.39 | $10.88 | 4,271,290 |
| 2021-07-26 | $15.11 | $15.27 | $14.82 | $14.88 | $11.25 | 2,662,730 |
| 2021-07-23 | $15.65 | $15.66 | $15.00 | $15.11 | $11.42 | 3,863,890 |
| 2021-07-22 | $16.01 | $16.01 | $15.48 | $15.55 | $11.76 | 3,976,660 |
| 2021-07-21 | $15.47 | $16.48 | $15.37 | $15.99 | $12.09 | 7,171,950 |
| 2021-07-20 | $15.04 | $15.51 | $14.86 | $15.47 | $11.70 | 4,693,900 |
| 2021-07-19 | $14.98 | $15.13 | $14.71 | $15.01 | $11.35 | 2,328,940 |
| 2021-07-16 | $15.23 | $15.30 | $14.98 | $14.98 | $11.33 | 2,614,930 |
| 2021-07-15 | $15.45 | $15.45 | $14.80 | $15.26 | $11.54 | 4,184,590 |
| 2021-07-14 | $15.36 | $15.55 | $15.21 | $15.45 | $11.68 | 3,652,820 |
| 2021-07-13 | $14.93 | $15.47 | $14.85 | $15.38 | $11.63 | 5,025,460 |
| 2021-07-12 | $14.94 | $15.01 | $14.80 | $14.90 | $11.27 | 2,924,610 |
| 2021-07-09 | $14.54 | $14.96 | $14.54 | $14.88 | $11.25 | 3,453,720 |
| 2021-07-08 | $15.06 | $15.15 | $14.59 | $14.66 | $11.08 | 4,916,440 |
| 2021-07-07 | $14.99 | $15.35 | $14.90 | $15.06 | $11.39 | 4,309,930 |
| 2021-07-06 | $15.51 | $15.56 | $14.88 | $15.06 | $11.39 | 4,922,170 |
| 2021-07-05 | $15.27 | $15.76 | $15.20 | $15.57 | $11.77 | 4,888,040 |
| 2021-07-02 | $15.80 | $15.88 | $15.06 | $15.24 | $11.52 | 5,354,760 |
| 2021-07-01 | $15.00 | $15.95 | $14.89 | $15.68 | $11.86 | 7,797,260 |
| 2021-06-30 | $15.05 | $15.19 | $14.80 | $14.92 | $11.28 | 2,403,830 |
| 2021-06-29 | $15.07 | $15.30 | $15.07 | $15.13 | $11.44 | 2,367,210 |
| 2021-06-28 | $14.86 | $15.32 | $14.56 | $15.20 | $11.49 | 4,479,010 |
| 2021-06-25 | $14.69 | $14.85 | $14.50 | $14.78 | $11.17 | 3,163,020 |
| 2021-06-24 | $15.14 | $15.20 | $14.72 | $14.81 | $11.20 | 3,464,670 |
| 2021-06-23 | $15.27 | $15.44 | $14.90 | $15.11 | $11.42 | 2,622,460 |
| 2021-06-22 | $15.40 | $15.73 | $15.21 | $15.27 | $11.55 | 3,174,300 |
| 2021-06-21 | $14.64 | $15.68 | $14.64 | $15.45 | $11.68 | 5,342,700 |
| 2021-06-18 | $14.49 | $14.97 | $14.39 | $14.80 | $11.19 | 3,110,700 |
| 2021-06-17 | $14.99 | $15.00 | $14.22 | $14.45 | $10.93 | 6,333,880 |
| 2021-06-16 | $15.18 | $15.30 | $14.84 | $14.88 | $11.25 | 2,544,400 |
| 2021-06-15 | $15.69 | $15.77 | $15.00 | $15.15 | $11.45 | 3,273,830 |
| 2021-06-14 | $15.69 | $15.69 | $15.69 | $15.69 | $11.86 | 0 |
| 2021-06-11 | $15.71 | $16.03 | $15.50 | $15.69 | $11.86 | 2,932,020 |
| 2021-06-10 | $15.89 | $16.06 | $15.63 | $15.70 | $11.87 | 2,912,630 |
| 2021-06-09 | $15.94 | $16.14 | $15.86 | $15.95 | $12.06 | 1,836,300 |
| 2021-06-08 | $16.30 | $16.52 | $15.90 | $15.91 | $12.03 | 2,766,980 |
| 2021-06-07 | $16.29 | $16.40 | $15.97 | $16.36 | $12.37 | 2,075,190 |
| 2021-06-04 | $16.08 | $16.35 | $15.97 | $16.20 | $12.25 | 2,976,170 |
| 2021-06-03 | $16.60 | $16.71 | $16.07 | $16.12 | $12.19 | 3,926,240 |
| 2021-06-02 | $16.74 | $17.18 | $16.52 | $16.59 | $12.54 | 4,284,130 |
| 2021-06-01 | $16.45 | $17.25 | $16.34 | $16.61 | $12.56 | 6,025,020 |
| 2021-05-31 | $16.20 | $16.56 | $16.06 | $16.38 | $12.38 | 3,024,400 |
| 2021-05-28 | $16.12 | $16.38 | $15.98 | $16.07 | $12.15 | 3,209,480 |
| 2021-05-27 | $16.09 | $16.25 | $15.81 | $16.16 | $12.22 | 3,220,440 |
| 2021-05-26 | $15.65 | $16.10 | $15.45 | $16.10 | $12.17 | 4,163,700 |
| 2021-05-25 | $15.74 | $15.93 | $15.58 | $15.68 | $11.86 | 4,357,200 |
| 2021-05-24 | $16.16 | $16.18 | $15.55 | $15.72 | $11.89 | 3,514,700 |
| 2021-05-21 | $16.06 | $16.15 | $15.70 | $15.90 | $12.02 | 2,946,140 |
| 2021-05-20 | $16.76 | $17.27 | $15.87 | $16.00 | $12.10 | 6,838,080 |
| 2021-05-19 | $17.19 | $17.22 | $16.79 | $16.98 | $12.65 | 2,534,300 |
| 2021-05-18 | $17.36 | $17.55 | $16.96 | $17.15 | $12.78 | 3,423,920 |
| 2021-05-17 | $18.36 | $18.36 | $17.42 | $17.70 | $13.18 | 3,711,320 |
| 2021-05-14 | $17.80 | $18.65 | $17.51 | $18.30 | $13.63 | 4,525,680 |
| 2021-05-13 | $16.94 | $17.90 | $16.82 | $17.75 | $13.22 | 3,326,170 |
| 2021-05-12 | $17.38 | $17.50 | $16.69 | $17.22 | $12.83 | 4,747,630 |
| 2021-05-11 | $17.60 | $17.70 | $17.09 | $17.31 | $12.89 | 2,681,140 |
| 2021-05-10 | $17.43 | $17.95 | $17.32 | $17.62 | $13.13 | 2,901,210 |
| 2021-05-07 | $18.66 | $18.70 | $17.49 | $17.50 | $13.04 | 4,511,310 |
| 2021-05-06 | $18.55 | $19.00 | $18.40 | $18.75 | $13.97 | 2,626,250 |
| 2021-05-05 | $18.50 | $18.50 | $18.50 | $18.50 | $13.78 | 0 |
| 2021-05-04 | $18.50 | $18.50 | $18.50 | $18.50 | $13.78 | 0 |
| 2021-04-30 | $18.15 | $18.89 | $18.15 | $18.50 | $13.78 | 2,662,330 |
| 2021-04-29 | $18.47 | $19.00 | $18.03 | $18.22 | $13.57 | 4,372,550 |
| 2021-04-28 | $18.43 | $18.72 | $18.21 | $18.59 | $13.85 | 2,876,420 |
| 2021-04-27 | $18.55 | $18.95 | $18.00 | $18.55 | $13.82 | 5,880,400 |
| 2021-04-26 | $19.87 | $20.67 | $18.51 | $19.10 | $14.23 | 10,109,780 |
| 2021-04-23 | $19.10 | $19.32 | $18.75 | $18.88 | $14.06 | 5,157,910 |
| 2021-04-22 | $18.17 | $19.50 | $17.98 | $19.15 | $14.27 | 9,173,380 |
| 2021-04-21 | $17.36 | $18.44 | $17.35 | $18.17 | $13.54 | 7,181,210 |
| 2021-04-20 | $18.50 | $18.60 | $17.12 | $17.35 | $12.92 | 10,106,980 |
| 2021-04-19 | $16.80 | $18.04 | $16.75 | $17.83 | $13.28 | 5,137,520 |
| 2021-04-16 | $16.47 | $17.10 | $16.20 | $16.88 | $12.57 | 2,302,440 |
| 2021-04-15 | $16.68 | $16.88 | $16.40 | $16.47 | $12.27 | 1,886,780 |
| 2021-04-14 | $16.90 | $17.00 | $16.60 | $16.67 | $12.42 | 1,823,900 |
| 2021-04-13 | $16.94 | $17.36 | $16.58 | $16.70 | $12.44 | 3,733,290 |
| 2021-04-12 | $16.67 | $17.12 | $16.26 | $17.00 | $12.66 | 5,170,760 |
| 2021-04-09 | $16.09 | $16.93 | $15.79 | $16.63 | $12.39 | 4,263,830 |
| 2021-04-08 | $16.21 | $16.25 | $15.90 | $15.93 | $11.87 | 1,491,470 |
| 2021-04-07 | $16.10 | $16.42 | $16.02 | $16.22 | $12.08 | 1,479,550 |
| 2021-04-06 | $15.84 | $16.36 | $15.73 | $16.21 | $12.07 | 2,094,980 |
| 2021-04-05 | $15.85 | $15.85 | $15.85 | $15.85 | $11.81 | 0 |
| 2021-04-02 | $16.13 | $16.15 | $15.63 | $15.85 | $11.81 | 2,542,430 |
| 2021-04-01 | $16.29 | $16.42 | $15.92 | $16.13 | $12.02 | 2,027,160 |
| 2021-03-31 | $16.64 | $16.64 | $15.83 | $16.38 | $12.20 | 2,939,300 |
| 2021-03-30 | $15.80 | $16.85 | $15.80 | $16.44 | $12.25 | 3,977,320 |
| 2021-03-29 | $16.10 | $16.51 | $15.85 | $15.95 | $11.88 | 2,233,500 |
| 2021-03-26 | $15.72 | $16.20 | $15.72 | $16.10 | $11.99 | 1,953,690 |
| 2021-03-25 | $15.78 | $16.30 | $15.78 | $15.84 | $11.80 | 1,662,800 |
| 2021-03-24 | $16.15 | $16.33 | $15.88 | $15.92 | $11.86 | 1,558,640 |
| 2021-03-23 | $16.27 | $16.38 | $16.00 | $16.31 | $12.15 | 2,573,260 |
| 2021-03-22 | $16.50 | $16.59 | $16.00 | $16.16 | $12.04 | 2,731,800 |
| 2021-03-19 | $16.50 | $16.65 | $16.05 | $16.10 | $11.99 | 4,021,260 |
| 2021-03-18 | $16.10 | $16.60 | $16.04 | $16.32 | $12.16 | 4,579,060 |
| 2021-03-17 | $15.58 | $16.50 | $15.50 | $16.00 | $11.92 | 5,922,450 |
| 2021-03-16 | $14.57 | $15.48 | $14.49 | $15.40 | $11.47 | 4,285,590 |
| 2021-03-15 | $14.45 | $14.75 | $14.21 | $14.59 | $10.87 | 3,144,210 |
| 2021-03-12 | $14.60 | $15.42 | $14.39 | $14.45 | $10.76 | 5,441,770 |
| 2021-03-11 | $14.49 | $14.75 | $14.32 | $14.69 | $10.94 | 3,343,000 |
| 2021-03-10 | $15.09 | $15.18 | $14.55 | $14.57 | $10.85 | 1,526,130 |
| 2021-03-09 | $15.46 | $15.69 | $14.60 | $15.00 | $11.17 | 2,306,620 |
| 2021-03-08 | $15.68 | $16.35 | $15.59 | $15.65 | $11.66 | 2,905,150 |
| 2021-03-05 | $15.40 | $15.63 | $15.30 | $15.63 | $11.64 | 1,383,750 |
| 2021-03-04 | $15.81 | $15.86 | $15.43 | $15.48 | $11.53 | 1,727,490 |
| 2021-03-03 | $15.65 | $15.82 | $15.44 | $15.81 | $11.78 | 1,453,440 |
| 2021-03-02 | $16.13 | $16.13 | $15.60 | $15.71 | $11.70 | 2,045,180 |
| 2021-03-01 | $15.89 | $16.25 | $15.80 | $15.99 | $11.91 | 1,703,500 |
| 2021-02-26 | $15.98 | $16.18 | $15.65 | $15.82 | $11.78 | 2,185,320 |
| 2021-02-25 | $16.33 | $16.53 | $15.88 | $16.07 | $11.97 | 2,814,630 |
| 2021-02-24 | $16.46 | $16.70 | $15.80 | $16.04 | $11.95 | 4,132,150 |
| 2021-02-23 | $16.27 | $17.50 | $16.27 | $16.61 | $12.37 | 4,821,370 |
| 2021-02-22 | $16.67 | $17.00 | $16.22 | $16.22 | $12.08 | 3,063,390 |
| 2021-02-19 | $15.85 | $16.87 | $15.85 | $16.78 | $12.50 | 4,294,620 |
| 2021-02-18 | $15.35 | $16.27 | $15.15 | $16.05 | $11.96 | 3,453,730 |
| 2021-02-17 | $15.11 | $15.11 | $15.11 | $15.11 | $11.26 | 0 |
| 2021-02-16 | $15.11 | $15.11 | $15.11 | $15.11 | $11.26 | 0 |
| 2021-02-15 | $15.11 | $15.11 | $15.11 | $15.11 | $11.26 | 0 |
| 2021-02-12 | $15.11 | $15.11 | $15.11 | $15.11 | $11.26 | 0 |
| 2021-02-11 | $15.11 | $15.11 | $15.11 | $15.11 | $11.26 | 0 |
| 2021-02-10 | $14.99 | $15.29 | $14.85 | $15.11 | $11.26 | 2,759,560 |
| 2021-02-09 | $14.81 | $15.09 | $14.70 | $14.99 | $11.17 | 2,817,670 |
| 2021-02-08 | $14.64 | $15.25 | $14.30 | $14.96 | $11.14 | 4,310,100 |
| 2021-02-05 | $14.00 | $16.00 | $14.00 | $14.94 | $11.13 | 7,076,030 |
| 2021-02-04 | $14.21 | $14.22 | $13.28 | $13.79 | $10.27 | 4,578,740 |
| 2021-02-03 | $14.38 | $14.65 | $14.14 | $14.22 | $10.59 | 1,920,650 |
| 2021-02-02 | $14.43 | $14.48 | $14.16 | $14.38 | $10.71 | 1,557,750 |
| 2021-02-01 | $14.16 | $14.45 | $14.14 | $14.28 | $10.64 | 1,270,130 |
| 2021-01-29 | $14.80 | $14.90 | $14.05 | $14.17 | $10.56 | 2,560,960 |
| 2021-01-28 | $15.17 | $15.40 | $14.53 | $14.57 | $10.85 | 2,995,460 |
| 2021-01-27 | $15.30 | $15.86 | $14.50 | $15.36 | $11.44 | 3,655,750 |
| 2021-01-26 | $15.27 | $15.65 | $15.20 | $15.20 | $11.32 | 2,368,560 |
| 2021-01-25 | $16.00 | $16.00 | $15.30 | $15.38 | $11.46 | 4,223,570 |
| 2021-01-22 | $16.55 | $16.83 | $15.83 | $15.97 | $11.90 | 3,807,940 |
| 2021-01-21 | $17.00 | $17.39 | $16.61 | $16.70 | $12.44 | 4,828,900 |
| 2021-01-20 | $16.60 | $17.45 | $16.55 | $17.05 | $12.70 | 4,393,740 |
| 2021-01-19 | $16.13 | $17.07 | $15.92 | $16.65 | $12.40 | 4,361,350 |
| 2021-01-18 | $16.08 | $16.26 | $15.83 | $16.17 | $12.05 | 2,696,950 |
| 2021-01-15 | $15.86 | $16.50 | $15.83 | $16.09 | $11.99 | 2,024,770 |
| 2021-01-14 | $15.14 | $16.36 | $15.14 | $16.10 | $11.99 | 2,939,790 |
| 2021-01-13 | $16.10 | $16.10 | $15.34 | $15.55 | $11.58 | 2,528,740 |
| 2021-01-12 | $16.30 | $16.38 | $15.77 | $15.89 | $11.84 | 3,073,440 |
| 2021-01-11 | $15.98 | $17.16 | $15.30 | $16.68 | $12.43 | 5,115,100 |
| 2021-01-08 | $16.01 | $16.35 | $15.47 | $16.09 | $11.99 | 2,880,460 |
| 2021-01-07 | $17.28 | $17.28 | $16.00 | $16.06 | $11.96 | 4,159,130 |
| 2021-01-06 | $17.32 | $17.59 | $16.76 | $17.28 | $12.87 | 3,428,780 |
| 2021-01-05 | $17.65 | $17.84 | $17.24 | $17.32 | $12.90 | 3,057,630 |
| 2021-01-04 | $17.24 | $17.66 | $17.21 | $17.56 | $13.08 | 2,559,620 |
| 2021-01-01 | $17.30 | $17.30 | $17.30 | $17.30 | $12.89 | 0 |
| 2020-12-31 | $17.48 | $17.50 | $17.15 | $17.30 | $12.89 | 2,799,660 |
| 2020-12-30 | $17.60 | $17.81 | $17.40 | $17.42 | $12.98 | 3,385,200 |
| 2020-12-29 | $17.85 | $18.38 | $17.48 | $18.01 | $13.42 | 4,474,560 |
| 2020-12-28 | $18.23 | $18.85 | $17.69 | $17.69 | $13.18 | 3,699,280 |
| 2020-12-25 | $18.46 | $18.87 | $17.45 | $18.68 | $13.91 | 5,442,470 |
| 2020-12-24 | $18.00 | $18.98 | $17.80 | $18.79 | $14.00 | 5,931,520 |
| 2020-12-23 | $18.24 | $18.54 | $17.88 | $18.00 | $13.41 | 3,639,320 |
| 2020-12-22 | $18.91 | $19.47 | $18.20 | $18.35 | $13.67 | 5,466,050 |
| 2020-12-21 | $19.01 | $19.26 | $18.52 | $18.91 | $14.09 | 4,317,070 |
| 2020-12-18 | $19.80 | $20.00 | $19.07 | $19.10 | $14.23 | 5,178,370 |
| 2020-12-17 | $20.24 | $20.93 | $20.00 | $20.00 | $14.90 | 5,404,600 |
| 2020-12-16 | $21.32 | $21.33 | $20.10 | $20.30 | $15.12 | 5,136,930 |
| 2020-12-15 | $20.53 | $21.39 | $20.35 | $21.35 | $15.90 | 7,051,490 |
| 2020-12-14 | $20.30 | $21.23 | $19.45 | $20.52 | $15.29 | 6,475,070 |
| 2020-12-11 | $20.81 | $21.61 | $20.30 | $21.23 | $15.81 | 9,100,740 |
| 2020-12-10 | $20.68 | $21.07 | $20.26 | $20.49 | $15.26 | 4,716,610 |
| 2020-12-09 | $21.52 | $21.52 | $20.54 | $20.90 | $15.57 | 6,935,010 |
| 2020-12-08 | $21.53 | $22.00 | $21.06 | $21.52 | $16.03 | 7,481,430 |
| 2020-12-07 | $21.74 | $22.68 | $20.88 | $21.52 | $16.03 | 10,394,720 |
| 2020-12-04 | $23.00 | $23.00 | $21.33 | $22.38 | $16.67 | 16,486,050 |
| 2020-12-03 | $19.32 | $23.06 | $19.10 | $23.06 | $17.18 | 18,047,120 |
| 2020-12-02 | $18.54 | $19.31 | $18.31 | $19.22 | $14.32 | 4,815,960 |
| 2020-12-01 | $17.78 | $18.68 | $17.61 | $18.27 | $13.61 | 3,995,410 |
| 2020-11-30 | $17.54 | $17.81 | $17.29 | $17.60 | $13.11 | 2,537,760 |
| 2020-11-27 | $17.60 | $17.76 | $16.92 | $17.54 | $13.07 | 4,033,800 |
| 2020-11-26 | $18.24 | $18.35 | $17.25 | $17.53 | $13.06 | 3,943,380 |
| 2020-11-25 | $19.00 | $19.01 | $18.08 | $18.15 | $13.52 | 2,637,510 |
| 2020-11-24 | $18.85 | $18.96 | $18.69 | $18.80 | $14.00 | 935,030 |
| 2020-11-23 | $18.92 | $19.12 | $18.60 | $18.90 | $14.08 | 1,404,570 |
| 2020-11-20 | $19.20 | $19.20 | $18.90 | $18.92 | $14.09 | 1,245,790 |
| 2020-11-19 | $18.77 | $19.15 | $18.38 | $19.11 | $14.24 | 2,014,590 |
| 2020-11-18 | $18.75 | $19.13 | $18.58 | $18.77 | $13.98 | 1,918,040 |
| 2020-11-17 | $19.19 | $19.30 | $18.72 | $18.95 | $14.12 | 2,140,100 |
| 2020-11-16 | $19.45 | $19.45 | $19.02 | $19.27 | $14.35 | 1,208,590 |
| 2020-11-13 | $19.25 | $19.40 | $19.11 | $19.25 | $14.34 | 1,291,030 |
| 2020-11-12 | $19.51 | $19.80 | $19.20 | $19.35 | $14.41 | 1,752,580 |
| 2020-11-11 | $20.00 | $20.00 | $19.50 | $19.51 | $14.53 | 1,867,060 |
| 2020-11-10 | $20.27 | $20.55 | $19.69 | $19.94 | $14.85 | 2,516,340 |
| 2020-11-09 | $20.05 | $20.29 | $19.96 | $20.07 | $14.95 | 2,859,880 |
| 2020-11-06 | $20.84 | $20.90 | $19.96 | $20.05 | $14.94 | 3,576,060 |
| 2020-11-05 | $20.13 | $21.40 | $20.13 | $20.91 | $15.58 | 8,693,900 |
| 2020-11-04 | $19.80 | $19.87 | $19.29 | $19.67 | $14.65 | 2,282,390 |
| 2020-11-03 | $19.49 | $19.97 | $19.23 | $19.66 | $14.64 | 2,881,870 |
| 2020-11-02 | $19.03 | $19.40 | $18.69 | $19.30 | $14.38 | 4,277,360 |
| 2020-10-30 | $19.88 | $20.00 | $19.01 | $19.03 | $14.18 | 4,973,240 |
| 2020-10-29 | $19.60 | $20.08 | $19.40 | $19.87 | $14.80 | 3,050,620 |
| 2020-10-28 | $20.34 | $20.42 | $19.67 | $19.91 | $14.83 | 4,222,410 |
| 2020-10-27 | $20.17 | $20.57 | $20.06 | $20.25 | $15.08 | 2,998,900 |
| 2020-10-26 | $20.40 | $20.63 | $20.01 | $20.11 | $14.98 | 2,666,480 |
| 2020-10-23 | $21.07 | $21.19 | $20.32 | $20.37 | $15.17 | 3,602,550 |
| 2020-10-22 | $21.03 | $21.18 | $20.00 | $21.10 | $15.72 | 6,728,120 |
| 2020-10-21 | $21.09 | $21.60 | $20.86 | $21.03 | $15.67 | 6,607,590 |
| 2020-10-20 | $20.70 | $21.30 | $20.30 | $21.08 | $15.70 | 9,048,810 |
| 2020-10-19 | $24.30 | $24.30 | $20.94 | $21.31 | $15.87 | 17,745,030 |
| 2020-10-16 | $25.08 | $25.65 | $24.96 | $25.35 | $18.88 | 2,985,790 |
| 2020-10-15 | $26.22 | $26.39 | $24.97 | $25.08 | $18.68 | 6,462,360 |
| 2020-10-14 | $26.17 | $27.06 | $25.92 | $26.13 | $19.46 | 4,924,250 |
| 2020-10-13 | $25.99 | $27.39 | $25.87 | $26.58 | $19.80 | 7,855,130 |
| 2020-10-12 | $25.18 | $26.39 | $25.01 | $25.94 | $19.32 | 5,978,990 |
| 2020-10-09 | $25.47 | $26.24 | $24.75 | $25.13 | $18.72 | 3,881,150 |
| 2020-10-08 | $25.10 | $25.10 | $25.10 | $25.10 | $18.70 | 0 |
| 2020-10-07 | $25.10 | $25.10 | $25.10 | $25.10 | $18.70 | 0 |
| 2020-10-06 | $25.10 | $25.10 | $25.10 | $25.10 | $18.70 | 0 |
| 2020-10-05 | $25.10 | $25.10 | $25.10 | $25.10 | $18.70 | 0 |
| 2020-10-02 | $25.10 | $25.10 | $25.10 | $25.10 | $18.70 | 0 |
| 2020-10-01 | $25.10 | $25.10 | $25.10 | $25.10 | $18.70 | 0 |
| 2020-09-30 | $25.24 | $25.89 | $25.01 | $25.10 | $18.70 | 1,985,100 |
| 2020-09-29 | $25.46 | $25.57 | $24.89 | $25.32 | $18.86 | 1,767,960 |
| 2020-09-28 | $26.45 | $26.46 | $25.26 | $25.37 | $18.90 | 2,248,990 |
| 2020-09-25 | $25.71 | $26.66 | $25.47 | $26.15 | $19.48 | 2,543,030 |
| 2020-09-24 | $26.00 | $26.16 | $25.36 | $25.70 | $19.14 | 2,046,410 |
| 2020-09-23 | $26.24 | $26.47 | $25.57 | $26.25 | $19.55 | 3,219,840 |
| 2020-09-22 | $24.92 | $27.08 | $24.72 | $26.02 | $19.38 | 5,946,220 |
| 2020-09-21 | $26.06 | $26.06 | $24.90 | $24.95 | $18.59 | 4,620,400 |
| 2020-09-18 | $26.00 | $26.97 | $25.30 | $26.26 | $19.56 | 3,298,190 |
| 2020-09-17 | $25.82 | $26.20 | $25.35 | $25.65 | $19.11 | 1,797,380 |
| 2020-09-16 | $26.63 | $26.98 | $25.67 | $25.71 | $19.15 | 1,909,850 |
| 2020-09-15 | $26.65 | $26.97 | $26.00 | $26.51 | $19.75 | 2,211,050 |
| 2020-09-14 | $27.50 | $27.86 | $26.12 | $26.62 | $19.83 | 2,844,630 |
| 2020-09-11 | $25.57 | $28.26 | $25.57 | $27.20 | $20.26 | 4,141,860 |
| 2020-09-10 | $26.34 | $26.94 | $25.60 | $25.70 | $19.14 | 3,116,770 |
| 2020-09-09 | $27.68 | $28.20 | $26.33 | $26.42 | $19.68 | 3,020,090 |
| 2020-09-08 | $28.00 | $29.19 | $26.82 | $27.77 | $20.69 | 3,809,760 |
| 2020-09-07 | $29.44 | $30.01 | $27.55 | $27.76 | $20.68 | 4,044,830 |
| 2020-09-04 | $29.76 | $30.50 | $28.70 | $29.59 | $22.04 | 3,122,780 |
| 2020-09-03 | $30.27 | $31.22 | $30.00 | $30.30 | $22.57 | 3,368,300 |
| 2020-09-02 | $30.59 | $30.75 | $29.71 | $30.16 | $22.47 | 3,321,830 |
| 2020-09-01 | $29.99 | $30.89 | $29.73 | $30.59 | $22.79 | 4,238,880 |
| 2020-08-31 | $29.44 | $30.68 | $29.20 | $29.70 | $22.12 | 5,371,450 |
| 2020-08-28 | $29.00 | $30.18 | $28.78 | $29.44 | $21.93 | 4,433,920 |
| 2020-08-27 | $28.45 | $29.70 | $28.18 | $29.15 | $21.71 | 4,464,100 |
| 2020-08-26 | $28.42 | $29.30 | $28.21 | $28.44 | $21.19 | 6,972,400 |
| 2020-08-25 | $27.61 | $28.88 | $26.55 | $28.39 | $21.15 | 7,596,780 |
| 2020-08-24 | $25.62 | $27.80 | $25.62 | $27.00 | $20.11 | 7,397,410 |
| 2020-08-21 | $24.19 | $25.88 | $24.10 | $25.53 | $19.02 | 3,363,340 |
| 2020-08-20 | $24.47 | $24.85 | $23.95 | $24.19 | $18.02 | 1,789,450 |
| 2020-08-19 | $25.70 | $25.70 | $24.53 | $24.60 | $18.32 | 2,222,050 |
| 2020-08-18 | $25.65 | $26.07 | $25.37 | $25.60 | $19.07 | 1,796,390 |
| 2020-08-17 | $25.30 | $25.88 | $24.75 | $25.65 | $19.11 | 2,233,470 |
| 2020-08-14 | $24.89 | $25.35 | $23.51 | $25.24 | $18.80 | 2,095,870 |
| 2020-08-13 | $25.28 | $25.47 | $24.85 | $24.89 | $18.54 | 1,511,680 |
| 2020-08-12 | $26.02 | $26.29 | $24.68 | $25.14 | $18.73 | 2,608,420 |
| 2020-08-11 | $26.25 | $27.18 | $25.90 | $26.00 | $19.37 | 3,097,570 |
| 2020-08-10 | $26.27 | $26.75 | $25.81 | $26.30 | $19.59 | 3,953,590 |
| 2020-08-07 | $27.37 | $28.37 | $25.60 | $26.70 | $19.89 | 5,676,340 |
| 2020-08-06 | $28.00 | $28.61 | $27.00 | $27.23 | $20.28 | 4,172,590 |
| 2020-08-05 | $27.70 | $28.86 | $27.08 | $28.07 | $20.91 | 6,563,330 |
| 2020-08-04 | $27.99 | $29.84 | $27.65 | $27.76 | $20.68 | 11,840,410 |
| 2020-08-03 | $26.28 | $27.97 | $25.68 | $27.97 | $20.84 | 6,871,910 |
| 2020-07-31 | $25.00 | $26.28 | $24.73 | $25.43 | $18.94 | 5,905,890 |
| 2020-07-30 | $25.63 | $25.87 | $24.60 | $24.70 | $18.40 | 5,849,220 |
| 2020-07-29 | $25.01 | $26.08 | $24.76 | $25.55 | $19.03 | 4,278,780 |
| 2020-07-28 | $24.20 | $25.35 | $23.58 | $25.13 | $18.72 | 3,892,670 |
| 2020-07-27 | $24.56 | $24.85 | $23.22 | $23.98 | $17.86 | 6,201,760 |
| 2020-07-24 | $27.40 | $27.48 | $24.63 | $24.63 | $18.35 | 8,635,430 |
| 2020-07-23 | $27.77 | $28.10 | $27.16 | $27.37 | $20.39 | 5,510,290 |
| 2020-07-22 | $26.85 | $28.62 | $26.02 | $27.89 | $20.78 | 8,130,430 |
| 2020-07-21 | $25.50 | $27.27 | $25.20 | $27.00 | $20.11 | 6,295,360 |
| 2020-07-20 | $25.47 | $25.85 | $24.38 | $25.48 | $18.98 | 5,049,480 |
| 2020-07-17 | $24.33 | $26.12 | $24.30 | $25.08 | $18.68 | 5,726,480 |
| 2020-07-16 | $26.97 | $26.97 | $23.95 | $24.87 | $18.53 | 7,434,350 |
| 2020-07-15 | $26.90 | $27.90 | $26.35 | $26.61 | $19.82 | 7,791,070 |
| 2020-07-14 | $28.69 | $28.74 | $25.59 | $26.90 | $20.04 | 11,901,330 |
| 2020-07-13 | $25.02 | $27.72 | $25.02 | $27.72 | $20.65 | 9,679,310 |
| 2020-07-10 | $25.80 | $26.15 | $25.07 | $25.20 | $18.77 | 7,073,260 |
| 2020-07-09 | $24.79 | $25.56 | $24.40 | $25.56 | $19.04 | 8,069,500 |
| 2020-07-08 | $25.06 | $25.30 | $24.22 | $24.62 | $18.34 | 5,999,900 |
| 2020-07-07 | $24.38 | $25.52 | $24.05 | $25.28 | $18.83 | 6,396,090 |
| 2020-07-06 | $24.50 | $24.90 | $24.04 | $24.43 | $18.20 | 5,009,970 |
| 2020-07-03 | $23.88 | $25.09 | $22.90 | $24.33 | $18.12 | 7,405,440 |
| 2020-07-02 | $24.99 | $25.55 | $23.99 | $24.18 | $18.01 | 7,740,270 |
| 2020-07-01 | $26.60 | $26.60 | $24.70 | $25.12 | $18.71 | 6,014,540 |
| 2020-06-30 | $25.74 | $26.50 | $25.13 | $26.25 | $19.55 | 4,779,830 |
| 2020-06-29 | $25.17 | $25.78 | $25.00 | $25.55 | $19.03 | 3,669,860 |
| 2020-06-26 | $25.22 | $25.22 | $25.22 | $25.22 | $18.79 | 0 |
| 2020-06-25 | $25.22 | $25.22 | $25.22 | $25.22 | $18.79 | 0 |
| 2020-06-24 | $26.30 | $26.54 | $24.84 | $25.22 | $18.79 | 5,596,250 |
| 2020-06-23 | $24.42 | $26.38 | $24.42 | $26.30 | $19.59 | 6,216,410 |
| 2020-06-22 | $25.07 | $25.39 | $24.27 | $24.76 | $18.44 | 4,120,300 |
| 2020-06-19 | $24.80 | $25.82 | $24.80 | $25.05 | $18.66 | 3,726,900 |
| 2020-06-18 | $25.61 | $26.20 | $24.49 | $25.04 | $18.65 | 6,385,160 |
| 2020-06-17 | $25.70 | $26.97 | $25.56 | $26.21 | $19.52 | 7,093,830 |
| 2020-06-16 | $25.51 | $26.09 | $24.71 | $25.70 | $19.14 | 7,361,540 |
| 2020-06-15 | $24.10 | $26.30 | $23.48 | $25.99 | $19.36 | 10,565,050 |
| 2020-06-12 | $22.63 | $24.10 | $22.63 | $24.08 | $17.94 | 6,011,230 |
| 2020-06-11 | $23.84 | $24.12 | $22.84 | $22.95 | $17.10 | 4,888,610 |
| 2020-06-10 | $23.38 | $23.96 | $23.02 | $23.92 | $17.82 | 4,316,990 |
| 2020-06-09 | $22.89 | $23.86 | $22.59 | $23.49 | $17.50 | 4,273,120 |
| 2020-06-08 | $23.70 | $23.70 | $22.67 | $22.89 | $17.05 | 4,422,220 |
| 2020-06-05 | $23.68 | $24.03 | $23.12 | $23.21 | $17.29 | 5,373,160 |
| 2020-06-04 | $24.38 | $24.74 | $23.44 | $23.60 | $17.58 | 6,207,830 |
| 2020-06-03 | $23.99 | $25.16 | $23.50 | $24.38 | $18.16 | 9,712,380 |
| 2020-06-02 | $22.41 | $24.25 | $21.82 | $24.21 | $18.03 | 5,349,460 |
| 2020-06-01 | $22.00 | $22.61 | $21.78 | $22.46 | $16.73 | 5,389,570 |
| 2020-05-29 | $21.00 | $22.44 | $20.73 | $21.87 | $16.29 | 4,696,060 |
| 2020-05-28 | $21.26 | $21.26 | $20.19 | $21.01 | $15.65 | 4,139,450 |
| 2020-05-27 | $27.45 | $28.59 | $27.12 | $27.81 | $15.79 | 4,578,700 |
| 2020-05-26 | $26.75 | $27.48 | $26.26 | $27.43 | $15.58 | 3,887,150 |
| 2020-05-25 | $26.00 | $27.47 | $25.45 | $26.75 | $15.19 | 3,973,350 |
| 2020-05-22 | $25.74 | $26.19 | $25.44 | $25.76 | $14.63 | 2,862,800 |
| 2020-05-21 | $26.25 | $26.98 | $25.25 | $25.77 | $14.63 | 5,032,400 |
| 2020-05-20 | $27.79 | $28.36 | $26.30 | $26.44 | $15.01 | 5,309,050 |
| 2020-05-19 | $27.88 | $28.20 | $27.05 | $27.55 | $15.64 | 4,474,530 |
| 2020-05-18 | $29.68 | $29.78 | $26.90 | $27.99 | $15.89 | 9,934,760 |
| 2020-05-15 | $26.65 | $29.18 | $26.65 | $29.18 | $16.57 | 9,425,360 |
| 2020-05-14 | $26.47 | $27.26 | $26.00 | $26.53 | $15.07 | 4,104,400 |
| 2020-05-13 | $26.82 | $27.55 | $26.19 | $26.78 | $15.21 | 4,075,000 |
| 2020-05-12 | $26.35 | $27.45 | $26.35 | $26.97 | $15.32 | 5,154,150 |
| 2020-05-11 | $26.15 | $27.85 | $25.70 | $27.36 | $15.54 | 7,249,940 |
| 2020-05-08 | $25.00 | $27.18 | $24.99 | $25.83 | $14.67 | 7,577,270 |
| 2020-05-07 | $26.37 | $27.48 | $25.29 | $25.40 | $14.42 | 8,154,960 |
| 2020-05-06 | $23.97 | $26.64 | $23.70 | $26.64 | $15.13 | 10,795,760 |
| 2020-05-05 | $24.22 | $24.22 | $24.22 | $24.22 | $13.75 | 0 |
| 2020-05-04 | $24.22 | $24.22 | $24.22 | $24.22 | $13.75 | 0 |
| 2020-05-01 | $24.22 | $24.22 | $24.22 | $24.22 | $13.75 | 0 |
| 2020-04-30 | $24.00 | $24.49 | $22.70 | $24.22 | $13.75 | 9,788,240 |
| 2020-04-29 | $23.08 | $24.24 | $22.50 | $23.75 | $13.49 | 8,634,840 |
| 2020-04-28 | $23.71 | $23.79 | $22.05 | $23.30 | $13.23 | 7,619,140 |
| 2020-04-27 | $23.58 | $24.20 | $23.00 | $23.70 | $13.46 | 6,874,090 |
| 2020-04-24 | $25.53 | $25.98 | $23.57 | $23.57 | $13.38 | 10,772,390 |
| 2020-04-23 | $25.17 | $26.72 | $24.61 | $26.19 | $14.87 | 14,545,120 |
| 2020-04-22 | $24.58 | $26.38 | $24.57 | $25.46 | $14.46 | 17,317,190 |
| 2020-04-21 | $28.92 | $29.37 | $25.03 | $26.44 | $15.01 | 22,986,230 |
| 2020-04-20 | $26.35 | $27.59 | $25.36 | $27.59 | $15.67 | 24,131,580 |
| 2020-04-17 | $21.64 | $25.08 | $21.01 | $25.08 | $14.24 | 22,931,870 |
| 2020-04-16 | $21.80 | $24.08 | $21.26 | $22.80 | $12.95 | 24,967,570 |
| 2020-04-15 | $22.00 | $24.99 | $21.88 | $22.40 | $12.72 | 27,467,990 |
| 2020-04-14 | $21.51 | $23.03 | $20.03 | $23.03 | $13.08 | 24,743,950 |
| 2020-04-13 | $19.04 | $20.94 | $18.75 | $20.94 | $11.89 | 20,340,340 |
| 2020-04-10 | $17.69 | $19.04 | $17.49 | $19.04 | $10.81 | 11,430,650 |
| 2020-04-09 | $16.50 | $17.59 | $16.42 | $17.31 | $9.83 | 5,789,410 |
| 2020-04-08 | $16.52 | $16.88 | $16.44 | $16.50 | $9.37 | 2,426,500 |
| 2020-04-07 | $16.55 | $16.84 | $16.40 | $16.69 | $9.48 | 2,443,150 |
| 2020-04-06 | $16.39 | $16.39 | $16.39 | $16.39 | $9.31 | 0 |
| 2020-04-03 | $16.24 | $16.61 | $16.18 | $16.39 | $9.31 | 2,919,700 |
| 2020-04-02 | $16.00 | $16.30 | $15.82 | $16.27 | $9.24 | 2,517,000 |
| 2020-04-01 | $17.07 | $17.10 | $16.10 | $16.14 | $9.17 | 4,625,310 |
| 2020-03-31 | $17.86 | $17.98 | $16.90 | $17.07 | $9.69 | 5,063,390 |
| 2020-03-30 | $17.50 | $18.48 | $17.50 | $17.71 | $10.06 | 4,529,900 |
| 2020-03-27 | $17.82 | $18.53 | $17.40 | $17.72 | $10.06 | 6,165,810 |
| 2020-03-26 | $17.07 | $18.56 | $16.78 | $18.02 | $10.23 | 8,232,300 |
| 2020-03-25 | $17.27 | $17.50 | $16.69 | $17.08 | $9.70 | 4,000,750 |
| 2020-03-24 | $17.18 | $17.37 | $16.38 | $16.91 | $9.60 | 3,915,790 |
| 2020-03-23 | $17.08 | $17.98 | $16.87 | $16.87 | $9.58 | 5,120,170 |
| 2020-03-20 | $18.10 | $18.10 | $17.20 | $17.43 | $9.90 | 5,605,140 |
| 2020-03-19 | $16.00 | $17.63 | $15.86 | $17.63 | $10.01 | 7,112,290 |
| 2020-03-18 | $16.99 | $17.43 | $16.00 | $16.03 | $9.10 | 4,295,900 |
| 2020-03-17 | $17.03 | $17.29 | $16.18 | $16.88 | $9.59 | 5,093,820 |
| 2020-03-16 | $16.88 | $18.38 | $16.84 | $17.15 | $9.74 | 10,688,770 |
| 2020-03-13 | $15.22 | $16.87 | $15.03 | $16.84 | $9.56 | 6,011,040 |
| 2020-03-12 | $16.31 | $16.61 | $15.69 | $15.91 | $9.03 | 4,264,370 |
| 2020-03-11 | $16.16 | $17.17 | $16.16 | $16.56 | $9.40 | 6,522,020 |
| 2020-03-10 | $15.66 | $16.06 | $15.43 | $16.06 | $9.12 | 3,276,900 |
| 2020-03-09 | $15.82 | $16.49 | $15.68 | $15.91 | $9.03 | 4,011,980 |
| 2020-03-06 | $15.69 | $16.17 | $15.62 | $15.92 | $9.04 | 3,576,480 |
| 2020-03-05 | $15.68 | $15.75 | $15.46 | $15.67 | $8.90 | 2,705,760 |
| 2020-03-04 | $15.58 | $15.81 | $15.33 | $15.61 | $8.86 | 2,450,490 |
| 2020-03-03 | $15.04 | $15.60 | $15.04 | $15.60 | $8.86 | 3,227,460 |
| 2020-03-02 | $14.74 | $15.05 | $14.74 | $14.98 | $8.51 | 1,374,380 |
| 2020-02-28 | $15.02 | $15.30 | $14.62 | $14.65 | $8.32 | 2,803,100 |
| 2020-02-27 | $15.38 | $15.48 | $15.24 | $15.33 | $8.71 | 1,884,000 |
| 2020-02-26 | $15.44 | $15.64 | $15.30 | $15.40 | $8.75 | 2,935,760 |
| 2020-02-25 | $15.56 | $15.95 | $15.31 | $15.60 | $8.86 | 4,342,100 |
| 2020-02-24 | $16.02 | $16.17 | $15.55 | $15.90 | $9.03 | 5,080,290 |
| 2020-02-21 | $15.09 | $15.99 | $15.01 | $15.80 | $8.97 | 7,661,080 |
| 2020-02-20 | $14.83 | $15.09 | $14.80 | $15.09 | $8.57 | 1,850,800 |
| 2020-02-19 | $15.10 | $15.10 | $14.76 | $14.83 | $8.42 | 1,865,020 |
| 2020-02-18 | $15.15 | $15.15 | $14.92 | $15.14 | $8.60 | 2,231,080 |
| 2020-02-17 | $14.79 | $15.15 | $14.79 | $15.15 | $8.60 | 3,047,320 |
| 2020-02-14 | $14.82 | $14.95 | $14.70 | $14.80 | $8.40 | 1,424,480 |
| 2020-02-13 | $15.01 | $15.02 | $14.65 | $14.80 | $8.40 | 1,746,310 |
| 2020-02-12 | $14.82 | $15.04 | $14.82 | $15.00 | $8.52 | 1,540,370 |
| 2020-02-11 | $15.33 | $15.33 | $14.66 | $14.80 | $8.40 | 2,764,880 |
| 2020-02-10 | $15.46 | $15.49 | $15.07 | $15.27 | $8.67 | 2,932,060 |
| 2020-02-07 | $15.40 | $15.65 | $15.19 | $15.51 | $8.81 | 4,260,230 |
| 2020-02-06 | $14.80 | $15.68 | $14.79 | $15.36 | $8.72 | 4,517,230 |
| 2020-02-05 | $14.55 | $15.01 | $14.30 | $14.99 | $8.51 | 3,498,410 |
| 2020-02-04 | $14.04 | $14.48 | $13.86 | $14.40 | $8.18 | 2,942,970 |
| 2020-02-03 | $14.00 | $14.41 | $13.68 | $13.68 | $7.77 | 3,360,900 |
| 2020-01-31 | $15.20 | $15.20 | $15.20 | $15.20 | $8.63 | 0 |
| 2020-01-30 | $15.20 | $15.20 | $15.20 | $15.20 | $8.63 | 0 |
| 2020-01-29 | $15.20 | $15.20 | $15.20 | $15.20 | $8.63 | 0 |
| 2020-01-28 | $15.20 | $15.20 | $15.20 | $15.20 | $8.63 | 0 |
| 2020-01-27 | $15.20 | $15.20 | $15.20 | $15.20 | $8.63 | 0 |
| 2020-01-24 | $15.20 | $15.20 | $15.20 | $15.20 | $8.63 | 0 |
| 2020-01-23 | $15.77 | $15.96 | $15.08 | $15.20 | $8.63 | 2,753,300 |
| 2020-01-22 | $16.06 | $16.06 | $15.45 | $15.73 | $8.93 | 2,452,720 |
| 2020-01-21 | $15.91 | $16.19 | $15.80 | $16.00 | $9.09 | 3,585,170 |
| 2020-01-20 | $15.67 | $15.85 | $15.46 | $15.85 | $9.00 | 2,094,440 |
| 2020-01-17 | $15.47 | $15.62 | $15.33 | $15.54 | $8.82 | 1,190,830 |
| 2020-01-16 | $15.54 | $15.63 | $15.28 | $15.33 | $8.71 | 1,495,730 |
| 2020-01-15 | $15.80 | $15.80 | $15.48 | $15.57 | $8.84 | 1,754,150 |
| 2020-01-14 | $15.67 | $15.84 | $15.57 | $15.76 | $8.95 | 1,738,530 |
| 2020-01-13 | $15.62 | $15.73 | $15.50 | $15.67 | $8.90 | 1,505,330 |
| 2020-01-10 | $15.48 | $15.70 | $15.35 | $15.61 | $8.86 | 2,413,960 |
| 2020-01-09 | $15.33 | $15.48 | $15.32 | $15.40 | $8.75 | 1,308,820 |
| 2020-01-08 | $15.40 | $15.40 | $15.21 | $15.23 | $8.65 | 1,432,500 |
| 2020-01-07 | $15.41 | $15.48 | $15.30 | $15.44 | $8.77 | 1,046,350 |
| 2020-01-06 | $15.36 | $15.60 | $15.30 | $15.35 | $8.72 | 1,804,450 |
| 2020-01-03 | $15.41 | $15.50 | $15.24 | $15.48 | $8.79 | 1,744,400 |
| 2020-01-02 | $15.38 | $15.41 | $15.16 | $15.34 | $8.71 | 1,791,050 |
| 2020-01-01 | $15.28 | $15.28 | $15.28 | $15.28 | $8.68 | 0 |
| 2019-12-31 | $15.06 | $15.28 | $15.03 | $15.28 | $8.68 | 1,564,300 |
| 2019-12-30 | $14.96 | $15.15 | $14.69 | $15.04 | $8.54 | 1,443,810 |
| 2019-12-27 | $14.95 | $15.13 | $14.86 | $15.08 | $8.56 | 1,401,300 |
| 2019-12-26 | $14.93 | $14.96 | $14.85 | $14.93 | $8.48 | 849,950 |
| 2019-12-25 | $15.03 | $15.05 | $14.87 | $14.93 | $8.48 | 564,590 |
| 2019-12-24 | $14.77 | $15.06 | $14.77 | $15.03 | $8.54 | 900,550 |
| 2019-12-23 | $15.05 | $15.11 | $14.60 | $14.73 | $8.36 | 857,700 |
| 2019-12-20 | $15.21 | $15.26 | $15.04 | $15.05 | $8.55 | 1,030,200 |
| 2019-12-19 | $15.09 | $15.23 | $15.00 | $15.21 | $8.64 | 852,100 |
| 2019-12-18 | $15.07 | $15.16 | $15.03 | $15.08 | $8.56 | 887,900 |
| 2019-12-17 | $15.04 | $15.19 | $14.97 | $15.06 | $8.55 | 1,746,820 |
| 2019-12-16 | $14.79 | $15.06 | $14.70 | $15.02 | $8.53 | 1,269,580 |
| 2019-12-13 | $14.65 | $14.77 | $14.56 | $14.76 | $8.38 | 1,082,430 |
| 2019-12-12 | $14.61 | $14.67 | $14.52 | $14.59 | $8.29 | 767,800 |
| 2019-12-11 | $14.75 | $14.75 | $14.57 | $14.61 | $8.30 | 845,360 |
| 2019-12-10 | $14.66 | $14.73 | $14.56 | $14.70 | $8.35 | 1,319,750 |
| 2019-12-09 | $15.13 | $15.13 | $14.55 | $14.65 | $8.32 | 2,709,090 |
| 2019-12-06 | $15.23 | $15.30 | $15.15 | $15.28 | $8.68 | 631,370 |
| 2019-12-05 | $15.24 | $15.24 | $15.09 | $15.20 | $8.63 | 591,580 |
| 2019-12-04 | $15.12 | $15.29 | $14.96 | $15.13 | $8.59 | 743,830 |
| 2019-12-03 | $14.85 | $15.13 | $14.75 | $15.11 | $8.58 | 720,550 |
| 2019-12-02 | $14.95 | $15.08 | $14.77 | $14.84 | $8.43 | 709,900 |
| 2019-11-29 | $15.07 | $15.07 | $14.75 | $15.00 | $8.52 | 1,037,410 |
| 2019-11-28 | $15.16 | $15.16 | $14.96 | $14.96 | $8.50 | 830,720 |
| 2019-11-27 | $15.10 | $15.14 | $14.93 | $15.05 | $8.55 | 724,700 |
| 2019-11-26 | $15.10 | $15.25 | $15.02 | $15.10 | $8.57 | 537,600 |
| 2019-11-25 | $15.05 | $15.10 | $14.86 | $15.08 | $8.56 | 747,480 |
| 2019-11-22 | $15.25 | $15.51 | $14.84 | $14.98 | $8.51 | 1,651,430 |
| 2019-11-21 | $15.18 | $15.34 | $15.15 | $15.26 | $8.67 | 857,900 |
| 2019-11-20 | $15.55 | $15.65 | $15.25 | $15.28 | $8.68 | 1,322,210 |
| 2019-11-19 | $15.27 | $15.62 | $15.20 | $15.56 | $8.84 | 1,552,140 |
| 2019-11-18 | $15.16 | $15.30 | $15.05 | $15.25 | $8.66 | 1,226,850 |
| 2019-11-15 | $15.32 | $15.46 | $15.17 | $15.17 | $8.61 | 1,511,650 |
| 2019-11-14 | $15.42 | $15.51 | $15.35 | $15.38 | $8.73 | 1,492,020 |
| 2019-11-13 | $15.69 | $15.69 | $15.36 | $15.44 | $8.77 | 1,579,300 |
| 2019-11-12 | $16.18 | $16.27 | $15.45 | $15.58 | $8.85 | 3,067,630 |
| 2019-11-11 | $16.88 | $16.88 | $16.15 | $16.16 | $9.18 | 2,456,450 |
| 2019-11-08 | $17.03 | $17.15 | $16.71 | $16.75 | $9.51 | 2,672,820 |
| 2019-11-07 | $17.01 | $17.18 | $16.91 | $17.05 | $9.68 | 2,139,780 |
| 2019-11-06 | $17.06 | $17.15 | $16.81 | $17.00 | $9.65 | 2,571,200 |
| 2019-11-05 | $16.98 | $17.30 | $16.79 | $17.19 | $9.76 | 5,270,780 |
| 2019-11-04 | $16.28 | $17.10 | $16.18 | $16.95 | $9.63 | 5,875,110 |
| 2019-11-01 | $16.24 | $16.50 | $15.87 | $16.26 | $9.23 | 3,350,560 |
| 2019-10-31 | $16.00 | $16.48 | $15.85 | $16.27 | $9.24 | 4,641,260 |
| 2019-10-30 | $16.25 | $16.25 | $15.88 | $15.88 | $9.02 | 1,424,550 |
| 2019-10-29 | $16.18 | $16.42 | $16.00 | $16.04 | $9.11 | 2,410,620 |
| 2019-10-28 | $16.18 | $16.36 | $15.90 | $16.24 | $9.22 | 3,339,730 |
| 2019-10-25 | $16.24 | $16.24 | $15.80 | $15.90 | $9.03 | 1,590,350 |
| 2019-10-24 | $16.01 | $16.26 | $15.78 | $16.13 | $9.16 | 2,628,240 |
| 2019-10-23 | $16.30 | $16.30 | $15.79 | $16.13 | $9.16 | 1,733,550 |
| 2019-10-22 | $16.04 | $16.10 | $15.73 | $16.07 | $9.13 | 1,966,700 |
| 2019-10-21 | $16.10 | $16.10 | $15.56 | $16.05 | $9.11 | 1,513,590 |
| 2019-10-18 | $15.99 | $16.18 | $15.78 | $15.91 | $9.03 | 1,645,410 |
| 2019-10-17 | $15.86 | $16.10 | $15.76 | $15.85 | $9.00 | 919,450 |
| 2019-10-16 | $15.80 | $16.10 | $15.64 | $15.92 | $9.04 | 1,474,830 |
| 2019-10-15 | $15.72 | $15.86 | $15.53 | $15.78 | $8.96 | 1,103,080 |
| 2019-10-14 | $15.77 | $15.89 | $15.62 | $15.72 | $8.93 | 1,253,050 |
| 2019-10-11 | $15.55 | $15.85 | $15.52 | $15.53 | $8.82 | 1,135,570 |
| 2019-10-10 | $15.17 | $15.65 | $15.14 | $15.55 | $8.83 | 1,483,960 |
| 2019-10-09 | $15.09 | $15.20 | $14.77 | $15.13 | $8.59 | 1,125,550 |
| 2019-10-08 | $14.85 | $15.97 | $14.77 | $15.15 | $8.60 | 1,624,690 |
| 2019-10-07 | $14.76 | $14.76 | $14.76 | $14.76 | $8.38 | 0 |
| 2019-10-04 | $14.76 | $14.76 | $14.76 | $14.76 | $8.38 | 0 |
| 2019-10-03 | $14.76 | $14.76 | $14.76 | $14.76 | $8.38 | 0 |
| 2019-10-02 | $14.76 | $14.76 | $14.76 | $14.76 | $8.38 | 0 |
| 2019-10-01 | $14.76 | $14.76 | $14.76 | $14.76 | $8.38 | 0 |
| 2019-09-30 | $15.26 | $15.28 | $14.76 | $14.76 | $8.38 | 1,234,450 |
| 2019-09-27 | $15.14 | $15.38 | $15.14 | $15.18 | $8.62 | 673,880 |
| 2019-09-26 | $15.80 | $15.80 | $15.20 | $15.23 | $8.65 | 1,091,340 |
| 2019-09-25 | $15.81 | $16.05 | $15.50 | $15.65 | $8.89 | 1,333,380 |
| 2019-09-24 | $15.95 | $16.16 | $15.75 | $15.95 | $9.06 | 1,458,050 |
| 2019-09-23 | $16.00 | $16.13 | $15.72 | $15.82 | $8.98 | 1,086,350 |
| 2019-09-20 | $15.80 | $16.22 | $15.80 | $16.08 | $9.13 | 1,159,950 |
| 2019-09-19 | $15.72 | $16.12 | $15.70 | $16.02 | $9.10 | 1,298,240 |
| 2019-09-18 | $15.76 | $15.86 | $15.67 | $15.72 | $8.93 | 1,027,300 |
| 2019-09-17 | $16.17 | $16.59 | $15.65 | $15.74 | $8.94 | 2,685,130 |
| 2019-09-16 | $16.01 | $16.27 | $16.01 | $16.16 | $9.18 | 1,407,090 |
| 2019-09-13 | $16.13 | $16.13 | $16.13 | $16.13 | $9.16 | 0 |
| 2019-09-12 | $16.09 | $16.25 | $15.97 | $16.13 | $9.16 | 1,535,370 |
| 2019-09-11 | $16.20 | $16.39 | $15.90 | $15.93 | $9.05 | 1,690,990 |
| 2019-09-10 | $16.12 | $16.45 | $16.05 | $16.21 | $9.21 | 2,135,820 |
| 2019-09-09 | $16.30 | $16.30 | $15.98 | $16.18 | $9.19 | 2,118,860 |
| 2019-09-06 | $15.77 | $16.22 | $15.71 | $16.17 | $9.18 | 2,454,930 |
| 2019-09-05 | $15.87 | $16.07 | $15.60 | $15.76 | $8.95 | 2,170,210 |
| 2019-09-04 | $15.54 | $15.90 | $15.49 | $15.76 | $8.95 | 2,188,300 |
| 2019-09-03 | $15.78 | $15.91 | $15.41 | $15.53 | $8.82 | 1,678,290 |
| 2019-09-02 | $15.28 | $15.88 | $15.22 | $15.78 | $8.96 | 1,955,050 |
| 2019-08-30 | $15.70 | $15.76 | $15.12 | $15.12 | $8.59 | 1,681,960 |
| 2019-08-29 | $15.65 | $15.78 | $15.55 | $15.71 | $8.92 | 745,200 |
| 2019-08-28 | $15.76 | $15.80 | $15.59 | $15.64 | $8.88 | 892,700 |
| 2019-08-27 | $15.53 | $15.99 | $15.53 | $15.86 | $9.01 | 1,666,270 |
| 2019-08-26 | $15.28 | $15.65 | $15.27 | $15.54 | $8.82 | 1,395,510 |
| 2019-08-23 | $15.56 | $15.76 | $15.35 | $15.68 | $8.90 | 1,234,000 |
| 2019-08-22 | $15.60 | $15.80 | $15.41 | $15.48 | $8.79 | 1,175,770 |
| 2019-08-21 | $15.18 | $15.52 | $15.16 | $15.36 | $8.72 | 1,190,870 |
| 2019-08-20 | $15.29 | $15.64 | $15.12 | $15.21 | $8.64 | 1,632,550 |
| 2019-08-19 | $15.09 | $15.33 | $15.09 | $15.32 | $8.70 | 1,080,340 |
| 2019-08-16 | $14.82 | $15.09 | $14.74 | $15.06 | $8.55 | 922,860 |
| 2019-08-15 | $14.48 | $14.95 | $14.36 | $14.88 | $8.45 | 1,107,400 |
| 2019-08-14 | $14.50 | $14.71 | $14.45 | $14.70 | $8.35 | 1,030,300 |
| 2019-08-13 | $14.48 | $14.50 | $14.24 | $14.37 | $8.16 | 614,990 |
| 2019-08-12 | $14.43 | $14.56 | $14.39 | $14.55 | $8.26 | 518,050 |
| 2019-08-09 | $14.53 | $14.65 | $14.26 | $14.43 | $8.19 | 774,050 |
| 2019-08-08 | $14.53 | $14.66 | $14.42 | $14.48 | $8.22 | 694,450 |
| 2019-08-07 | $14.56 | $14.77 | $14.46 | $14.52 | $8.25 | 597,000 |
| 2019-08-06 | $15.01 | $15.14 | $14.26 | $14.56 | $8.27 | 1,514,300 |
| 2019-08-05 | $15.12 | $15.49 | $15.09 | $15.20 | $8.63 | 820,620 |
| 2019-08-02 | $15.07 | $15.40 | $15.07 | $15.28 | $8.68 | 831,250 |
| 2019-08-01 | $15.38 | $15.50 | $15.28 | $15.46 | $8.78 | 747,510 |
| 2019-07-31 | $15.61 | $15.65 | $15.42 | $15.46 | $8.78 | 708,450 |
| 2019-07-30 | $15.51 | $15.76 | $15.51 | $15.70 | $8.92 | 989,200 |
| 2019-07-29 | $15.53 | $15.62 | $15.43 | $15.51 | $8.81 | 461,000 |
| 2019-07-26 | $15.54 | $15.62 | $15.27 | $15.53 | $8.82 | 1,085,450 |
| 2019-07-25 | $15.46 | $15.62 | $15.39 | $15.54 | $8.82 | 933,250 |
| 2019-07-24 | $15.30 | $15.62 | $15.30 | $15.47 | $8.78 | 946,960 |
| 2019-07-23 | $15.26 | $15.39 | $15.13 | $15.30 | $8.69 | 775,500 |
| 2019-07-22 | $15.57 | $15.57 | $15.08 | $15.25 | $8.66 | 984,270 |
| 2019-07-19 | $15.34 | $15.66 | $15.33 | $15.50 | $8.80 | 877,870 |
| 2019-07-18 | $15.66 | $15.68 | $15.33 | $15.35 | $8.72 | 1,005,500 |
| 2019-07-17 | $15.82 | $15.85 | $15.58 | $15.73 | $8.93 | 937,800 |
| 2019-07-16 | $15.65 | $15.87 | $15.65 | $15.72 | $8.93 | 929,920 |
| 2019-07-15 | $15.56 | $15.80 | $15.43 | $15.77 | $8.96 | 1,280,640 |
| 2019-07-12 | $15.31 | $15.94 | $15.28 | $15.66 | $8.89 | 2,257,250 |
| 2019-07-11 | $15.42 | $15.55 | $15.20 | $15.22 | $8.64 | 1,135,130 |
| 2019-07-10 | $15.48 | $15.64 | $15.23 | $15.40 | $8.75 | 1,243,350 |
| 2019-07-09 | $15.34 | $15.68 | $15.34 | $15.44 | $8.77 | 1,255,810 |
| 2019-07-08 | $15.97 | $16.09 | $15.38 | $15.38 | $8.73 | 2,177,010 |
| 2019-07-05 | $16.33 | $16.36 | $16.12 | $16.20 | $9.20 | 1,281,900 |
| 2019-07-04 | $16.32 | $16.45 | $16.09 | $16.21 | $9.21 | 1,435,430 |
| 2019-07-03 | $16.41 | $16.60 | $16.22 | $16.29 | $9.25 | 2,292,740 |
| 2019-07-02 | $16.30 | $16.70 | $16.21 | $16.42 | $9.32 | 3,182,450 |
| 2019-07-01 | $16.24 | $16.40 | $16.11 | $16.35 | $9.28 | 2,995,200 |
| 2019-06-28 | $16.00 | $16.19 | $15.82 | $16.07 | $9.13 | 1,897,100 |
| 2019-06-27 | $15.87 | $16.14 | $15.86 | $16.00 | $9.09 | 1,591,900 |
| 2019-06-26 | $15.69 | $16.07 | $15.66 | $15.92 | $9.04 | 1,261,720 |
| 2019-06-25 | $15.90 | $16.01 | $15.65 | $15.73 | $8.93 | 1,387,900 |
| 2019-06-24 | $16.18 | $16.20 | $15.84 | $16.00 | $9.09 | 1,935,320 |
| 2019-06-21 | $16.19 | $16.40 | $16.00 | $16.18 | $9.19 | 5,114,790 |
| 2019-06-20 | $15.58 | $16.28 | $15.45 | $16.08 | $9.13 | 4,075,190 |
| 2019-06-19 | $15.58 | $15.94 | $15.45 | $15.58 | $8.85 | 1,982,550 |
| 2019-06-18 | $15.33 | $15.48 | $15.22 | $15.26 | $8.67 | 1,169,840 |
| 2019-06-17 | $15.31 | $15.54 | $15.20 | $15.35 | $8.72 | 848,690 |
| 2019-06-14 | $15.90 | $15.95 | $15.33 | $15.36 | $8.72 | 2,305,610 |
| 2019-06-13 | $15.56 | $16.30 | $15.45 | $15.98 | $9.07 | 4,322,100 |
| 2019-06-12 | $15.65 | $15.74 | $15.40 | $15.60 | $8.86 | 1,444,840 |
| 2019-06-11 | $15.74 | $15.74 | $15.28 | $15.58 | $8.85 | 2,117,840 |
| 2019-06-10 | $15.09 | $15.33 | $15.03 | $15.18 | $8.62 | 633,250 |
| 2019-06-07 | $15.08 | $15.08 | $15.08 | $15.08 | $8.56 | 0 |
| 2019-06-06 | $15.40 | $15.46 | $15.04 | $15.08 | $8.56 | 1,129,900 |
| 2019-06-05 | $15.49 | $15.65 | $15.30 | $15.37 | $8.73 | 1,097,050 |
| 2019-06-04 | $15.33 | $15.56 | $15.20 | $15.45 | $8.77 | 915,250 |
| 2019-06-03 | $15.77 | $15.79 | $15.33 | $15.35 | $8.72 | 1,116,870 |
| 2019-05-31 | $15.58 | $15.82 | $15.56 | $15.77 | $8.96 | 957,900 |
| 2019-05-30 | $16.09 | $16.09 | $15.54 | $15.74 | $8.94 | 1,346,240 |
| 2019-05-29 | $16.30 | $16.30 | $16.01 | $16.15 | $9.17 | 935,670 |
| 2019-05-28 | $16.14 | $16.45 | $16.10 | $16.14 | $9.17 | 1,484,250 |
| 2019-05-27 | $15.80 | $16.22 | $15.68 | $16.16 | $9.18 | 1,303,930 |
| 2019-05-24 | $15.62 | $15.93 | $15.62 | $15.80 | $8.97 | 887,850 |
| 2019-05-23 | $16.07 | $16.07 | $15.62 | $15.65 | $8.89 | 1,629,110 |
| 2019-05-22 | $16.60 | $16.63 | $16.08 | $16.14 | $9.17 | 1,927,930 |
| 2019-05-21 | $16.58 | $16.77 | $16.39 | $16.47 | $9.35 | 1,889,500 |
| 2019-05-20 | $16.48 | $16.58 | $16.05 | $16.57 | $9.41 | 1,846,900 |
| 2019-05-17 | $16.82 | $16.85 | $16.30 | $16.33 | $9.27 | 2,417,350 |
| 2019-05-16 | $16.05 | $16.85 | $16.05 | $16.81 | $9.55 | 2,799,010 |
| 2019-05-15 | $15.76 | $16.26 | $15.76 | $16.09 | $9.14 | 1,778,260 |
| 2019-05-14 | $15.89 | $16.27 | $15.71 | $15.75 | $8.94 | 1,489,560 |
| 2019-05-13 | $16.15 | $16.18 | $15.90 | $16.15 | $9.06 | 1,096,900 |
| 2019-05-10 | $15.85 | $16.22 | $15.41 | $16.19 | $9.08 | 1,726,450 |
| 2019-05-09 | $15.62 | $15.93 | $15.61 | $15.74 | $8.83 | 904,540 |
| 2019-05-08 | $15.03 | $15.91 | $15.03 | $15.73 | $8.82 | 1,293,210 |
| 2019-05-07 | $15.30 | $15.69 | $15.18 | $15.48 | $8.68 | 1,153,460 |
| 2019-05-06 | $16.27 | $16.27 | $15.08 | $15.29 | $8.57 | 2,452,350 |
| 2019-05-03 | $16.48 | $16.48 | $16.48 | $16.48 | $9.24 | 0 |
| 2019-05-02 | $16.48 | $16.48 | $16.48 | $16.48 | $9.24 | 0 |
| 2019-05-01 | $16.48 | $16.48 | $16.48 | $16.48 | $9.24 | 0 |
| 2019-04-30 | $16.07 | $16.51 | $16.07 | $16.48 | $9.24 | 1,737,100 |
| 2019-04-29 | $15.93 | $16.53 | $15.70 | $16.26 | $9.12 | 2,945,000 |
| 2019-04-26 | $16.10 | $16.28 | $15.62 | $16.15 | $9.06 | 2,600,600 |
| 2019-04-25 | $16.49 | $16.85 | $15.75 | $15.88 | $8.90 | 2,756,250 |
| 2019-04-24 | $16.20 | $16.59 | $16.20 | $16.56 | $9.29 | 1,988,740 |
| 2019-04-23 | $16.64 | $16.64 | $16.08 | $16.15 | $9.06 | 1,841,850 |
| 2019-04-22 | $17.14 | $17.14 | $16.51 | $16.64 | $9.33 | 1,782,850 |
| 2019-04-19 | $16.76 | $16.95 | $16.56 | $16.94 | $9.50 | 1,282,350 |
| 2019-04-18 | $17.00 | $17.00 | $16.60 | $16.66 | $9.34 | 1,524,140 |
| 2019-04-17 | $16.90 | $16.99 | $16.68 | $16.93 | $9.49 | 2,067,220 |
| 2019-04-16 | $16.54 | $16.95 | $16.23 | $16.92 | $9.49 | 2,698,660 |
| 2019-04-15 | $17.28 | $17.34 | $16.52 | $16.54 | $9.27 | 2,923,300 |
| 2019-04-12 | $17.05 | $17.31 | $16.81 | $17.08 | $9.58 | 1,896,200 |
| 2019-04-11 | $17.77 | $17.77 | $17.00 | $17.05 | $9.56 | 3,392,900 |
| 2019-04-10 | $17.64 | $18.28 | $17.60 | $17.77 | $9.96 | 3,930,900 |
| 2019-04-09 | $17.50 | $17.99 | $17.45 | $17.88 | $10.03 | 3,940,390 |
| 2019-04-08 | $17.41 | $17.65 | $17.15 | $17.48 | $9.80 | 3,256,860 |
| 2019-04-05 | $17.39 | $17.39 | $17.39 | $17.39 | $9.75 | 0 |
| 2019-04-04 | $17.75 | $17.91 | $17.28 | $17.39 | $9.75 | 3,522,110 |
| 2019-04-03 | $17.14 | $17.61 | $17.04 | $17.61 | $9.87 | 4,105,540 |
| 2019-04-02 | $17.39 | $17.46 | $17.10 | $17.24 | $9.67 | 3,208,080 |
| 2019-04-01 | $16.65 | $17.34 | $16.65 | $17.25 | $9.67 | 5,018,650 |
| 2019-03-29 | $16.18 | $16.63 | $15.88 | $16.60 | $9.31 | 3,343,000 |
| 2019-03-28 | $16.72 | $16.83 | $16.26 | $16.26 | $9.12 | 2,369,000 |
| 2019-03-27 | $16.42 | $16.99 | $16.32 | $16.88 | $9.47 | 3,232,510 |
| 2019-03-26 | $16.51 | $16.70 | $16.30 | $16.36 | $9.17 | 2,060,150 |
| 2019-03-25 | $16.63 | $16.74 | $16.38 | $16.46 | $9.23 | 2,237,240 |
| 2019-03-22 | $17.05 | $17.05 | $16.54 | $16.83 | $9.44 | 2,629,360 |
| 2019-03-21 | $16.69 | $17.05 | $16.68 | $17.05 | $9.56 | 3,711,020 |
| 2019-03-20 | $16.59 | $16.80 | $16.31 | $16.78 | $9.41 | 2,668,660 |
| 2019-03-19 | $16.82 | $16.94 | $16.55 | $16.65 | $9.34 | 3,426,110 |
| 2019-03-18 | $16.42 | $16.84 | $16.25 | $16.82 | $9.43 | 4,750,430 |
| 2019-03-15 | $16.11 | $16.63 | $16.03 | $16.48 | $9.24 | 5,046,900 |
| 2019-03-14 | $17.01 | $17.33 | $16.33 | $16.70 | $9.36 | 3,520,230 |
| 2019-03-13 | $17.33 | $17.48 | $16.91 | $17.17 | $9.63 | 3,677,560 |
| 2019-03-12 | $17.44 | $17.57 | $17.01 | $17.36 | $9.73 | 4,789,340 |
| 2019-03-11 | $16.76 | $17.23 | $16.66 | $17.23 | $9.66 | 4,520,640 |
| 2019-03-08 | $17.30 | $17.50 | $16.55 | $16.59 | $9.30 | 6,364,300 |
| 2019-03-07 | $18.33 | $18.33 | $17.53 | $17.83 | $10.00 | 7,079,800 |
| 2019-03-06 | $17.79 | $18.15 | $17.56 | $18.02 | $10.10 | 7,470,660 |
| 2019-03-05 | $17.51 | $17.82 | $17.15 | $17.79 | $9.98 | 6,938,270 |
| 2019-03-04 | $17.49 | $18.15 | $17.40 | $17.66 | $9.90 | 8,859,690 |
| 2019-03-01 | $17.30 | $17.80 | $17.02 | $17.63 | $9.89 | 10,177,290 |
| 2019-02-28 | $19.88 | $20.00 | $17.56 | $18.46 | $10.35 | 17,090,090 |
| 2019-02-27 | $18.36 | $19.51 | $18.36 | $19.51 | $10.94 | 12,480,680 |
| 2019-02-26 | $16.13 | $17.74 | $15.88 | $17.74 | $9.95 | 4,693,890 |
| 2019-02-25 | $15.63 | $16.28 | $15.50 | $16.13 | $9.04 | 6,181,200 |
| 2019-02-22 | $15.34 | $15.66 | $15.11 | $15.58 | $8.74 | 1,920,400 |
| 2019-02-21 | $15.30 | $15.40 | $15.15 | $15.20 | $8.52 | 1,433,830 |
| 2019-02-20 | $15.35 | $15.44 | $15.17 | $15.28 | $8.57 | 1,402,340 |
| 2019-02-19 | $15.68 | $15.78 | $15.19 | $15.44 | $8.66 | 1,895,220 |
| 2019-02-18 | $15.50 | $15.72 | $15.44 | $15.68 | $8.79 | 1,812,160 |
| 2019-02-15 | $15.22 | $15.48 | $15.13 | $15.40 | $8.64 | 1,650,680 |
| 2019-02-14 | $15.35 | $15.54 | $15.15 | $15.25 | $8.55 | 1,260,070 |
| 2019-02-13 | $15.20 | $15.44 | $15.09 | $15.31 | $8.59 | 1,977,510 |
| 2019-02-12 | $14.92 | $15.48 | $14.90 | $15.23 | $8.54 | 1,956,640 |
| 2019-02-11 | $14.80 | $15.06 | $14.61 | $14.96 | $8.39 | 1,548,830 |
| 2019-02-08 | $14.74 | $14.74 | $14.74 | $14.74 | $8.27 | 0 |
| 2019-02-07 | $14.74 | $14.74 | $14.74 | $14.74 | $8.27 | 0 |
| 2019-02-06 | $14.74 | $14.74 | $14.74 | $14.74 | $8.27 | 0 |
| 2019-02-05 | $14.74 | $14.74 | $14.74 | $14.74 | $8.27 | 0 |
| 2019-02-04 | $14.74 | $14.74 | $14.74 | $14.74 | $8.27 | 0 |
| 2019-02-01 | $14.29 | $14.76 | $14.27 | $14.74 | $8.27 | 1,591,530 |
| 2019-01-31 | $14.15 | $14.56 | $14.15 | $14.33 | $8.04 | 1,585,450 |
| 2019-01-30 | $14.28 | $14.48 | $14.00 | $14.12 | $7.92 | 1,541,930 |
| 2019-01-29 | $14.30 | $14.38 | $13.90 | $14.28 | $8.01 | 1,410,470 |
| 2019-01-28 | $14.36 | $14.50 | $13.97 | $14.44 | $8.10 | 1,406,610 |
| 2019-01-25 | $14.34 | $14.51 | $14.28 | $14.36 | $8.05 | 1,369,360 |
| 2019-01-24 | $14.31 | $14.50 | $14.11 | $14.47 | $8.11 | 1,511,870 |
| 2019-01-23 | $14.03 | $14.37 | $13.96 | $14.23 | $7.98 | 1,675,750 |
| 2019-01-22 | $14.26 | $14.37 | $13.93 | $14.00 | $7.85 | 1,224,520 |
| 2019-01-21 | $14.43 | $14.51 | $14.16 | $14.26 | $8.00 | 1,455,760 |
| 2019-01-18 | $13.84 | $14.49 | $13.84 | $14.42 | $8.09 | 1,906,450 |
| 2019-01-17 | $14.04 | $14.14 | $13.86 | $13.87 | $7.78 | 1,202,450 |
| 2019-01-16 | $14.04 | $14.09 | $13.91 | $14.04 | $7.87 | 1,214,010 |
| 2019-01-15 | $13.61 | $14.02 | $13.54 | $14.01 | $7.86 | 1,859,550 |
| 2019-01-14 | $13.45 | $13.73 | $13.45 | $13.54 | $7.59 | 1,011,880 |
| 2019-01-11 | $13.52 | $13.66 | $13.39 | $13.62 | $7.64 | 696,080 |
| 2019-01-10 | $13.71 | $13.79 | $13.45 | $13.61 | $7.63 | 1,042,770 |
| 2019-01-09 | $13.77 | $13.92 | $13.63 | $13.71 | $7.69 | 1,267,530 |
| 2019-01-08 | $13.90 | $13.97 | $13.60 | $13.76 | $7.72 | 917,530 |
| 2019-01-07 | $13.94 | $14.15 | $13.46 | $13.90 | $7.79 | 1,427,130 |
| 2019-01-04 | $13.03 | $13.75 | $13.01 | $13.65 | $7.65 | 1,088,480 |
| 2019-01-03 | $13.45 | $13.52 | $13.08 | $13.17 | $7.39 | 1,282,430 |
| 2019-01-02 | $13.75 | $13.75 | $13.41 | $13.55 | $7.60 | 949,190 |
| 2019-01-01 | $13.68 | $13.68 | $13.68 | $13.68 | $7.67 | 0 |
| 2018-12-31 | $13.68 | $13.68 | $13.68 | $13.68 | $7.67 | 0 |
| 2018-12-28 | $13.22 | $13.85 | $13.01 | $13.68 | $7.67 | 2,202,010 |
| 2018-12-27 | $13.85 | $13.96 | $13.23 | $13.23 | $7.42 | 2,040,390 |
| 2018-12-26 | $14.09 | $14.09 | $14.09 | $14.09 | $7.90 | 0 |
| 2018-12-25 | $14.09 | $14.09 | $14.09 | $14.09 | $7.90 | 0 |
| 2018-12-24 | $14.45 | $14.45 | $13.95 | $14.09 | $7.90 | 1,544,440 |
| 2018-12-21 | $14.40 | $14.50 | $14.18 | $14.38 | $8.06 | 663,940 |
| 2018-12-20 | $14.34 | $14.56 | $14.26 | $14.51 | $8.14 | 663,340 |
| 2018-12-19 | $14.72 | $14.73 | $14.25 | $14.30 | $8.02 | 844,610 |
| 2018-12-18 | $14.75 | $14.98 | $14.49 | $14.58 | $8.18 | 902,830 |
| 2018-12-17 | $14.73 | $14.98 | $14.46 | $14.86 | $8.33 | 929,140 |
| 2018-12-14 | $15.46 | $15.46 | $14.86 | $14.90 | $8.36 | 1,417,890 |
| 2018-12-13 | $15.11 | $15.60 | $14.83 | $15.44 | $8.66 | 2,498,710 |
| 2018-12-12 | $14.85 | $15.45 | $14.85 | $15.27 | $8.56 | 1,826,210 |
| 2018-12-11 | $14.82 | $15.16 | $14.73 | $14.84 | $8.32 | 1,465,800 |
| 2018-12-10 | $14.75 | $15.20 | $14.60 | $14.82 | $8.31 | 2,133,790 |
| 2018-12-07 | $15.47 | $15.49 | $14.72 | $14.75 | $8.27 | 3,155,450 |
| 2018-12-06 | $15.83 | $16.18 | $15.21 | $15.22 | $8.53 | 3,749,410 |
| 2018-12-05 | $14.77 | $16.36 | $14.62 | $15.89 | $8.91 | 6,361,190 |
| 2018-12-04 | $14.12 | $14.98 | $14.12 | $14.97 | $8.39 | 3,282,660 |
| 2018-12-03 | $14.10 | $14.40 | $13.97 | $14.25 | $7.99 | 1,515,370 |
| 2018-11-30 | $13.64 | $13.83 | $13.41 | $13.78 | $7.73 | 1,649,210 |
| 2018-11-29 | $14.29 | $14.31 | $13.56 | $13.69 | $7.68 | 1,536,580 |
| 2018-11-28 | $14.00 | $14.27 | $13.66 | $14.23 | $7.98 | 1,499,040 |
| 2018-11-27 | $13.95 | $14.27 | $13.94 | $13.99 | $7.84 | 923,770 |
| 2018-11-26 | $14.00 | $14.27 | $13.89 | $13.93 | $7.81 | 1,151,600 |
| 2018-11-23 | $15.25 | $15.25 | $14.08 | $14.19 | $7.96 | 3,031,210 |
| 2018-11-22 | $15.60 | $15.70 | $15.05 | $15.23 | $8.54 | 2,440,740 |
| 2018-11-21 | $14.99 | $15.59 | $14.72 | $15.58 | $8.74 | 3,720,290 |
| 2018-11-20 | $15.00 | $15.31 | $14.55 | $15.30 | $8.58 | 3,671,830 |
| 2018-11-19 | $15.43 | $15.48 | $14.96 | $15.03 | $8.43 | 2,540,600 |
| 2018-11-16 | $15.40 | $16.10 | $15.10 | $15.25 | $8.55 | 5,004,230 |
| 2018-11-15 | $14.56 | $15.42 | $14.44 | $15.36 | $8.61 | 3,811,050 |
| 2018-11-14 | $14.49 | $14.94 | $14.41 | $14.66 | $8.22 | 3,964,040 |
| 2018-11-13 | $14.29 | $14.65 | $14.20 | $14.49 | $8.13 | 3,755,010 |
| 2018-11-12 | $14.11 | $14.49 | $13.90 | $14.45 | $8.10 | 2,296,510 |
| 2018-11-09 | $13.99 | $14.24 | $13.97 | $14.12 | $7.92 | 1,358,310 |
| 2018-11-08 | $14.10 | $14.39 | $14.05 | $14.09 | $7.90 | 2,163,720 |
| 2018-11-07 | $14.07 | $14.38 | $13.99 | $13.99 | $7.84 | 1,961,520 |
| 2018-11-06 | $13.99 | $14.08 | $13.76 | $14.06 | $7.88 | 1,440,950 |
| 2018-11-05 | $14.11 | $14.34 | $13.68 | $14.09 | $7.90 | 2,691,180 |
| 2018-11-02 | $14.24 | $14.27 | $14.05 | $14.19 | $7.96 | 2,588,140 |
| 2018-11-01 | $14.00 | $14.25 | $13.90 | $13.94 | $7.82 | 2,674,940 |
| 2018-10-31 | $13.58 | $14.27 | $13.55 | $14.03 | $7.87 | 3,263,050 |
| 2018-10-30 | $13.47 | $13.71 | $13.13 | $13.63 | $7.64 | 1,697,450 |
| 2018-10-29 | $13.35 | $13.55 | $13.21 | $13.34 | $7.48 | 1,499,000 |
| 2018-10-26 | $13.92 | $13.93 | $13.55 | $13.59 | $7.62 | 2,193,690 |
| 2018-10-25 | $12.98 | $14.00 | $12.80 | $13.84 | $7.76 | 3,019,460 |
| 2018-10-24 | $13.50 | $13.94 | $13.36 | $13.47 | $7.55 | 1,974,550 |
| 2018-10-23 | $13.51 | $14.11 | $13.36 | $13.48 | $7.56 | 3,503,900 |
| 2018-10-22 | $12.67 | $13.78 | $12.54 | $13.46 | $7.55 | 4,049,780 |
| 2018-10-19 | $12.07 | $12.58 | $11.90 | $12.54 | $7.03 | 2,364,300 |
| 2018-10-18 | $12.58 | $12.58 | $12.06 | $12.11 | $6.79 | 1,584,360 |
| 2018-10-17 | $12.95 | $13.10 | $11.88 | $12.56 | $7.04 | 2,490,670 |
| 2018-10-16 | $13.23 | $13.35 | $12.59 | $12.68 | $7.11 | 2,555,050 |
| 2018-10-15 | $12.88 | $13.63 | $12.88 | $13.17 | $7.39 | 3,517,350 |
| 2018-10-12 | $12.90 | $13.18 | $11.72 | $12.72 | $7.13 | 2,999,750 |
| 2018-10-11 | $13.78 | $13.96 | $12.87 | $12.98 | $7.28 | 3,344,910 |
| 2018-10-10 | $13.75 | $14.26 | $13.74 | $14.20 | $7.96 | 2,564,790 |
| 2018-10-09 | $13.83 | $13.94 | $13.69 | $13.75 | $7.71 | 1,321,300 |
| 2018-10-08 | $13.88 | $14.12 | $13.60 | $13.71 | $7.69 | 1,672,300 |
| 2018-10-05 | $14.12 | $14.12 | $14.12 | $14.12 | $7.92 | 0 |
| 2018-10-04 | $14.12 | $14.12 | $14.12 | $14.12 | $7.92 | 0 |
| 2018-10-03 | $14.12 | $14.12 | $14.12 | $14.12 | $7.92 | 0 |
| 2018-10-02 | $14.12 | $14.12 | $14.12 | $14.12 | $7.92 | 0 |
| 2018-10-01 | $14.12 | $14.12 | $14.12 | $14.12 | $7.92 | 0 |
| 2018-09-28 | $14.20 | $14.33 | $14.07 | $14.12 | $7.92 | 1,906,460 |
| 2018-09-27 | $14.23 | $14.30 | $14.05 | $14.18 | $7.95 | 2,646,450 |
| 2018-09-26 | $14.50 | $14.50 | $14.05 | $14.23 | $7.98 | 3,415,000 |
| 2018-09-25 | $13.73 | $14.66 | $13.73 | $14.36 | $8.05 | 5,438,510 |
| 2018-09-24 | $13.89 | $13.89 | $13.89 | $13.89 | $7.79 | 0 |
| 2018-09-21 | $13.43 | $14.82 | $13.43 | $13.89 | $7.79 | 4,502,480 |
| 2018-09-20 | $13.51 | $13.60 | $13.42 | $13.47 | $7.55 | 1,585,060 |
| 2018-09-19 | $13.40 | $13.70 | $13.33 | $13.58 | $7.62 | 2,368,260 |
| 2018-09-18 | $13.13 | $13.49 | $13.04 | $13.42 | $7.53 | 1,517,900 |
| 2018-09-17 | $13.39 | $13.45 | $13.15 | $13.18 | $7.39 | 1,290,700 |
| 2018-09-14 | $13.65 | $13.80 | $13.39 | $13.39 | $7.51 | 2,022,720 |
| 2018-09-13 | $13.38 | $13.76 | $13.32 | $13.70 | $7.68 | 2,608,470 |
| 2018-09-12 | $13.28 | $13.52 | $13.23 | $13.33 | $7.47 | 1,705,230 |
| 2018-09-11 | $13.10 | $13.43 | $13.10 | $13.30 | $7.46 | 1,468,380 |
| 2018-09-10 | $13.39 | $13.59 | $13.11 | $13.19 | $7.40 | 2,187,630 |
| 2018-09-07 | $13.53 | $13.66 | $13.21 | $13.33 | $7.47 | 1,811,020 |
| 2018-09-06 | $13.14 | $13.45 | $13.08 | $13.30 | $7.46 | 1,690,320 |
| 2018-09-05 | $13.62 | $13.69 | $13.16 | $13.18 | $7.39 | 1,972,450 |
| 2018-09-04 | $13.30 | $13.76 | $13.24 | $13.72 | $7.69 | 2,124,530 |
| 2018-09-03 | $13.40 | $13.40 | $13.09 | $13.38 | $7.50 | 1,309,720 |
| 2018-08-31 | $13.65 | $13.65 | $13.26 | $13.44 | $7.54 | 2,633,550 |
| 2018-08-30 | $14.28 | $14.28 | $13.72 | $13.89 | $7.79 | 2,297,460 |
| 2018-08-29 | $14.31 | $14.35 | $14.14 | $14.28 | $8.01 | 1,820,000 |
| 2018-08-28 | $14.20 | $14.41 | $14.10 | $14.30 | $8.02 | 2,543,850 |
| 2018-08-27 | $13.95 | $14.35 | $13.81 | $14.24 | $7.99 | 2,953,750 |
| 2018-08-24 | $14.02 | $14.18 | $13.80 | $13.93 | $7.81 | 2,118,350 |
| 2018-08-23 | $13.68 | $14.04 | $13.68 | $14.02 | $7.86 | 2,529,500 |
| 2018-08-22 | $13.91 | $13.99 | $13.66 | $13.68 | $7.67 | 2,133,540 |
| 2018-08-21 | $13.71 | $14.18 | $13.65 | $13.95 | $7.82 | 2,826,950 |
| 2018-08-20 | $13.40 | $13.80 | $13.27 | $13.68 | $7.67 | 1,790,120 |
| 2018-08-17 | $14.13 | $14.16 | $13.48 | $13.48 | $7.56 | 2,679,310 |
| 2018-08-16 | $13.90 | $14.18 | $13.64 | $14.01 | $7.86 | 2,805,500 |
| 2018-08-15 | $14.90 | $14.93 | $14.14 | $14.15 | $7.93 | 4,328,850 |
| 2018-08-14 | $14.74 | $15.14 | $14.64 | $14.99 | $8.41 | 3,891,600 |
| 2018-08-13 | $14.61 | $14.94 | $14.40 | $14.81 | $8.30 | 4,721,250 |
| 2018-08-10 | $14.44 | $15.38 | $14.30 | $15.04 | $8.43 | 6,121,620 |
| 2018-08-09 | $14.05 | $14.57 | $13.82 | $14.43 | $8.09 | 4,324,260 |
| 2018-08-08 | $14.31 | $14.58 | $14.00 | $14.13 | $7.92 | 2,624,360 |
| 2018-08-07 | $14.09 | $14.44 | $13.85 | $14.41 | $8.08 | 2,888,870 |
| 2018-08-06 | $15.10 | $15.18 | $14.01 | $14.20 | $7.96 | 3,682,500 |
| 2018-08-03 | $15.49 | $15.57 | $15.11 | $15.22 | $8.53 | 3,312,810 |
| 2018-08-02 | $15.00 | $15.88 | $14.55 | $15.64 | $8.77 | 6,524,780 |
| 2018-08-01 | $15.30 | $15.65 | $14.99 | $15.19 | $8.52 | 3,036,850 |
| 2018-07-31 | $15.18 | $15.53 | $15.09 | $15.16 | $8.50 | 2,975,070 |
| 2018-07-30 | $15.33 | $15.56 | $14.80 | $15.10 | $8.47 | 3,718,940 |
| 2018-07-27 | $15.85 | $15.98 | $15.36 | $15.43 | $8.65 | 4,646,150 |
| 2018-07-26 | $16.15 | $16.40 | $15.82 | $15.92 | $8.93 | 5,675,090 |
| 2018-07-25 | $16.34 | $16.37 | $16.02 | $16.09 | $9.02 | 4,760,430 |
| 2018-07-24 | $15.95 | $16.58 | $15.70 | $16.37 | $9.18 | 7,772,400 |
| 2018-07-23 | $16.18 | $16.67 | $15.38 | $15.95 | $8.94 | 13,017,260 |
| 2018-07-20 | $16.89 | $17.09 | $16.70 | $16.91 | $9.48 | 7,880,740 |
| 2018-07-19 | $16.89 | $17.26 | $16.42 | $17.20 | $9.64 | 12,214,010 |
| 2018-07-18 | $17.59 | $17.59 | $16.80 | $17.04 | $9.56 | 11,434,320 |
| 2018-07-17 | $17.07 | $17.58 | $16.66 | $17.45 | $9.79 | 15,958,110 |
| 2018-07-16 | $17.69 | $18.40 | $17.29 | $17.29 | $9.70 | 21,960,010 |
| 2018-07-13 | $20.00 | $22.66 | $19.21 | $19.21 | $10.77 | 30,569,770 |
| 2018-07-12 | $17.68 | $20.88 | $17.68 | $20.60 | $11.55 | 31,722,730 |
| 2018-07-11 | $19.12 | $19.64 | $18.58 | $19.64 | $11.01 | 28,559,440 |
| 2018-07-10 | $17.85 | $17.85 | $17.85 | $17.85 | $10.01 | 1,314,150 |
| 2018-07-09 | $16.23 | $16.23 | $16.23 | $16.23 | $9.10 | 830,960 |
| 2018-07-06 | $13.50 | $14.75 | $13.50 | $14.75 | $8.27 | 4,898,380 |
| 2018-07-05 | $13.71 | $14.00 | $13.41 | $13.41 | $7.52 | 801,270 |
| 2018-07-04 | $14.04 | $14.10 | $13.60 | $13.72 | $7.69 | 1,306,600 |
| 2018-07-03 | $13.80 | $14.15 | $13.52 | $14.11 | $7.91 | 1,605,480 |
| 2018-07-02 | $14.30 | $14.30 | $13.38 | $13.75 | $7.71 | 1,847,310 |
| 2018-06-29 | $14.00 | $14.41 | $13.60 | $14.37 | $8.06 | 2,507,900 |
| 2018-06-28 | $13.49 | $14.80 | $13.24 | $14.11 | $7.91 | 2,267,740 |
| 2018-06-27 | $13.60 | $13.72 | $13.38 | $13.63 | $7.64 | 1,211,590 |
| 2018-06-26 | $13.12 | $13.56 | $12.51 | $13.38 | $7.50 | 863,070 |
| 2018-06-25 | $13.70 | $13.95 | $12.93 | $13.14 | $7.37 | 1,017,280 |
| 2018-06-22 | $13.10 | $13.75 | $12.91 | $13.56 | $7.60 | 1,048,750 |
| 2018-06-21 | $21.28 | $21.29 | $20.27 | $20.50 | $7.59 | 815,530 |
| 2018-06-20 | $20.30 | $21.48 | $19.89 | $21.10 | $7.81 | 1,074,570 |
| 2018-06-19 | $21.67 | $21.88 | $20.00 | $20.12 | $7.45 | 1,046,400 |
| 2018-06-18 | $22.22 | $22.22 | $22.22 | $22.22 | $8.23 | 0 |
| 2018-06-15 | $23.54 | $23.79 | $21.63 | $22.22 | $8.23 | 1,126,270 |
| 2018-06-14 | $23.40 | $23.85 | $23.04 | $23.50 | $8.70 | 669,170 |
| 2018-06-13 | $23.55 | $24.17 | $23.40 | $23.47 | $8.69 | 1,334,450 |
| 2018-06-12 | $22.89 | $23.28 | $22.44 | $23.28 | $8.62 | 794,640 |
| 2018-06-11 | $23.58 | $23.59 | $22.76 | $22.85 | $8.46 | 742,400 |
| 2018-06-08 | $23.50 | $23.76 | $23.25 | $23.58 | $8.73 | 552,160 |
| 2018-06-07 | $24.41 | $24.53 | $23.23 | $23.46 | $8.68 | 879,710 |
| 2018-06-06 | $24.21 | $24.44 | $23.91 | $24.30 | $9.00 | 713,090 |
| 2018-06-05 | $23.79 | $24.23 | $23.47 | $24.23 | $8.97 | 771,330 |
| 2018-06-04 | $23.32 | $23.78 | $23.24 | $23.47 | $8.69 | 615,760 |
| 2018-06-01 | $23.55 | $24.17 | $22.97 | $23.22 | $8.60 | 1,148,000 |
| 2018-05-31 | $22.90 | $23.78 | $22.90 | $23.64 | $8.75 | 1,091,600 |
| 2018-05-30 | $24.93 | $24.93 | $22.75 | $22.78 | $8.43 | 2,179,410 |
| 2018-05-29 | $25.71 | $26.20 | $25.01 | $25.12 | $9.30 | 1,316,700 |
| 2018-05-28 | $25.70 | $25.97 | $24.89 | $25.96 | $9.61 | 2,121,810 |
| 2018-05-25 | $25.70 | $26.50 | $25.58 | $25.67 | $9.50 | 3,081,120 |
| 2018-05-24 | $27.79 | $27.95 | $27.30 | $27.71 | $10.26 | 1,076,610 |
| 2018-05-23 | $27.94 | $28.19 | $27.38 | $27.45 | $10.16 | 1,764,110 |
| 2018-05-22 | $27.50 | $27.94 | $27.20 | $27.93 | $10.34 | 2,274,440 |
| 2018-05-21 | $26.65 | $27.52 | $26.31 | $27.49 | $10.18 | 1,949,630 |
| 2018-05-18 | $26.65 | $26.85 | $26.35 | $26.60 | $9.85 | 1,102,230 |
| 2018-05-17 | $26.98 | $27.45 | $26.44 | $26.80 | $9.92 | 1,547,450 |
| 2018-05-16 | $26.50 | $27.56 | $26.16 | $27.09 | $10.03 | 2,469,710 |
| 2018-05-15 | $25.90 | $26.66 | $25.87 | $26.45 | $9.79 | 1,032,780 |
| 2018-05-14 | $26.03 | $26.50 | $25.63 | $25.84 | $9.57 | 1,751,720 |
| 2018-05-11 | $27.29 | $27.38 | $26.42 | $26.46 | $9.80 | 1,864,360 |
| 2018-05-10 | $27.45 | $27.80 | $26.81 | $27.43 | $10.15 | 2,639,560 |
| 2018-05-09 | $28.32 | $28.33 | $27.44 | $27.94 | $10.34 | 2,436,830 |
| 2018-05-08 | $27.25 | $28.90 | $27.22 | $28.27 | $10.47 | 3,808,230 |
| 2018-05-07 | $26.50 | $27.95 | $26.43 | $27.95 | $10.35 | 3,687,020 |
| 2018-05-04 | $26.09 | $26.70 | $25.58 | $26.55 | $9.83 | 2,694,820 |
| 2018-05-03 | $26.62 | $26.70 | $25.05 | $26.27 | $9.73 | 2,378,920 |
| 2018-05-02 | $27.01 | $27.80 | $26.31 | $26.82 | $9.93 | 2,635,120 |
| 2018-05-01 | $27.00 | $27.00 | $27.00 | $27.00 | $10.00 | 0 |
| 2018-04-30 | $27.00 | $27.00 | $27.00 | $27.00 | $10.00 | 0 |
| 2018-04-27 | $26.14 | $27.58 | $25.61 | $27.00 | $10.00 | 3,246,450 |
| 2018-04-26 | $26.95 | $27.18 | $26.02 | $26.12 | $9.67 | 2,745,380 |
| 2018-04-25 | $26.22 | $27.89 | $25.35 | $27.21 | $10.07 | 4,806,550 |
| 2018-04-24 | $25.11 | $26.17 | $24.83 | $26.17 | $9.69 | 3,045,700 |
| 2018-04-23 | $24.84 | $25.28 | $24.70 | $25.11 | $9.30 | 1,817,880 |
| 2018-04-20 | $25.75 | $26.07 | $24.55 | $24.90 | $9.22 | 3,303,480 |
| 2018-04-19 | $26.65 | $26.70 | $25.73 | $25.83 | $9.56 | 3,829,980 |
| 2018-04-18 | $27.26 | $27.50 | $25.00 | $26.48 | $9.80 | 4,934,140 |
| 2018-04-17 | $27.68 | $28.33 | $27.01 | $27.40 | $10.14 | 3,790,630 |
| 2018-04-16 | $27.17 | $28.11 | $26.91 | $27.40 | $10.14 | 3,414,510 |
| 2018-04-13 | $28.47 | $29.00 | $27.03 | $27.21 | $10.07 | 5,746,090 |
| 2018-04-12 | $29.17 | $29.57 | $28.03 | $28.19 | $10.44 | 7,700,740 |
| 2018-04-11 | $31.87 | $31.90 | $29.01 | $29.98 | $11.10 | 10,381,050 |
| 2018-04-10 | $29.10 | $31.91 | $28.85 | $31.91 | $11.81 | 12,830,020 |
| 2018-04-09 | $29.01 | $29.01 | $28.52 | $29.01 | $10.74 | 8,915,010 |
| 2018-04-06 | $26.37 | $26.37 | $26.37 | $26.37 | $9.76 | 0 |
| 2018-04-05 | $26.37 | $26.37 | $26.37 | $26.37 | $9.76 | 0 |
| 2018-04-04 | $26.37 | $26.37 | $26.37 | $26.37 | $9.76 | 822,780 |
| 2018-04-03 | $22.72 | $24.53 | $22.70 | $23.97 | $8.87 | 3,000,780 |
| 2018-04-02 | $23.38 | $23.46 | $23.00 | $23.11 | $8.56 | 1,532,550 |
| 2018-03-30 | $22.75 | $23.90 | $22.75 | $23.42 | $8.67 | 1,451,570 |
| 2018-03-29 | $22.49 | $23.18 | $22.21 | $22.94 | $8.49 | 1,648,960 |
| 2018-03-28 | $22.26 | $22.75 | $21.96 | $22.07 | $8.17 | 755,520 |
| 2018-03-27 | $21.46 | $22.29 | $21.46 | $22.27 | $8.24 | 866,380 |
| 2018-03-26 | $20.66 | $21.50 | $20.48 | $21.36 | $7.91 | 551,510 |
| 2018-03-23 | $22.00 | $22.29 | $20.58 | $21.00 | $7.77 | 1,197,610 |
| 2018-03-22 | $22.61 | $22.88 | $22.30 | $22.60 | $8.37 | 742,020 |
| 2018-03-21 | $23.08 | $23.66 | $22.50 | $22.60 | $8.37 | 1,265,800 |
| 2018-03-20 | $22.30 | $23.13 | $22.08 | $22.93 | $8.49 | 1,142,310 |
| 2018-03-19 | $22.16 | $22.56 | $22.01 | $22.37 | $8.28 | 601,730 |
| 2018-03-16 | $22.28 | $22.55 | $22.04 | $22.16 | $8.20 | 678,600 |
| 2018-03-15 | $22.40 | $22.64 | $21.87 | $22.12 | $8.19 | 1,066,500 |
| 2018-03-14 | $22.99 | $23.13 | $22.46 | $22.65 | $8.38 | 1,669,400 |
| 2018-03-13 | $24.21 | $25.17 | $23.26 | $23.28 | $8.62 | 3,387,930 |
| 2018-03-12 | $22.79 | $23.21 | $22.61 | $22.88 | $8.47 | 612,000 |
| 2018-03-09 | $22.22 | $22.90 | $22.13 | $22.79 | $8.44 | 628,070 |
| 2018-03-08 | $21.84 | $22.37 | $21.65 | $22.28 | $8.25 | 605,800 |
| 2018-03-07 | $22.20 | $22.27 | $21.70 | $21.74 | $8.05 | 429,300 |
| 2018-03-06 | $21.56 | $22.19 | $21.43 | $21.91 | $8.11 | 913,420 |
| 2018-03-05 | $21.07 | $21.65 | $21.06 | $21.55 | $7.98 | 560,310 |
| 2018-03-02 | $20.95 | $21.32 | $20.95 | $21.07 | $7.80 | 750,480 |
| 2018-03-01 | $21.01 | $21.41 | $20.85 | $21.34 | $7.90 | 800,460 |
| 2018-02-28 | $21.30 | $21.30 | $20.82 | $21.01 | $7.78 | 430,430 |
| 2018-02-27 | $21.00 | $21.16 | $20.82 | $21.02 | $7.78 | 479,400 |
| 2018-02-26 | $20.21 | $21.22 | $20.21 | $21.00 | $7.77 | 733,810 |
| 2018-02-23 | $20.30 | $20.53 | $19.88 | $20.24 | $7.49 | 300,100 |
| 2018-02-22 | $20.76 | $20.89 | $20.42 | $20.48 | $7.58 | 443,400 |
| 2018-02-21 | $20.19 | $20.19 | $20.19 | $20.19 | $7.47 | 0 |
| 2018-02-20 | $20.19 | $20.19 | $20.19 | $20.19 | $7.47 | 0 |
| 2018-02-19 | $20.19 | $20.19 | $20.19 | $20.19 | $7.47 | 0 |
| 2018-02-16 | $20.19 | $20.19 | $20.19 | $20.19 | $7.47 | 0 |
| 2018-02-15 | $20.19 | $20.19 | $20.19 | $20.19 | $7.47 | 0 |
| 2018-02-14 | $20.35 | $20.35 | $19.62 | $20.19 | $7.47 | 307,510 |
| 2018-02-13 | $20.00 | $20.19 | $19.80 | $19.83 | $7.34 | 384,100 |
| 2018-02-12 | $19.20 | $20.08 | $19.20 | $19.81 | $7.33 | 710,500 |
| 2018-02-09 | $19.13 | $19.76 | $18.80 | $19.09 | $7.07 | 684,940 |
| 2018-02-08 | $19.73 | $20.24 | $19.63 | $19.92 | $7.37 | 658,000 |
| 2018-02-07 | $20.13 | $20.47 | $18.80 | $19.72 | $7.30 | 1,169,830 |
| 2018-02-06 | $22.00 | $22.00 | $19.86 | $19.86 | $7.35 | 1,235,950 |
| 2018-02-05 | $23.49 | $23.50 | $21.84 | $22.07 | $8.17 | 1,148,600 |
| 2018-02-02 | $23.36 | $24.10 | $23.10 | $23.40 | $8.66 | 457,970 |
| 2018-02-01 | $25.67 | $25.80 | $23.38 | $23.42 | $8.67 | 1,050,820 |
| 2018-01-31 | $25.86 | $25.95 | $25.53 | $25.67 | $9.50 | 356,720 |
| 2018-01-30 | $25.51 | $26.00 | $25.51 | $25.92 | $9.60 | 341,200 |
| 2018-01-29 | $25.98 | $26.10 | $25.50 | $25.51 | $9.44 | 497,300 |
| 2018-01-26 | $25.92 | $26.18 | $25.80 | $25.98 | $9.62 | 583,100 |
| 2018-01-25 | $25.80 | $26.26 | $25.60 | $25.90 | $9.59 | 927,800 |
| 2018-01-24 | $25.41 | $26.19 | $25.32 | $25.80 | $9.55 | 1,555,780 |
| 2018-01-23 | $25.90 | $26.10 | $25.41 | $25.60 | $9.48 | 1,087,610 |
| 2018-01-22 | $26.20 | $26.40 | $25.81 | $25.90 | $9.59 | 1,343,920 |
| 2018-01-19 | $26.17 | $26.37 | $25.82 | $26.18 | $9.69 | 586,300 |
| 2018-01-18 | $26.82 | $26.82 | $26.17 | $26.36 | $9.76 | 658,890 |
| 2018-01-17 | $26.50 | $26.95 | $26.02 | $26.84 | $9.94 | 1,162,890 |
| 2018-01-16 | $27.10 | $27.30 | $25.81 | $26.25 | $9.72 | 1,907,630 |
| 2018-01-15 | $27.24 | $27.55 | $26.92 | $27.10 | $10.03 | 712,990 |
| 2018-01-12 | $27.36 | $27.59 | $27.05 | $27.20 | $10.07 | 962,130 |
| 2018-01-11 | $27.76 | $28.36 | $27.21 | $27.22 | $10.08 | 2,165,300 |
| 2018-01-10 | $29.18 | $30.50 | $27.82 | $27.82 | $10.30 | 1,996,000 |
| 2018-01-09 | $29.44 | $29.67 | $29.15 | $29.29 | $10.84 | 604,700 |
| 2018-01-08 | $29.60 | $29.98 | $28.73 | $29.30 | $10.85 | 1,085,780 |
| 2018-01-05 | $30.21 | $30.21 | $29.31 | $29.89 | $11.07 | 1,157,760 |
| 2018-01-04 | $30.20 | $30.55 | $29.80 | $29.92 | $11.08 | 1,268,370 |
| 2018-01-03 | $30.30 | $30.38 | $29.75 | $29.80 | $11.03 | 831,900 |
| 2018-01-02 | $30.00 | $30.50 | $29.70 | $30.40 | $11.25 | 1,119,520 |
| 2018-01-01 | $30.15 | $30.15 | $30.15 | $30.15 | $11.16 | 0 |
| 2017-12-29 | $30.00 | $30.89 | $29.52 | $30.15 | $11.16 | 1,856,210 |
| 2017-12-28 | $29.45 | $30.38 | $29.10 | $29.50 | $10.92 | 1,327,000 |
| 2017-12-27 | $28.99 | $30.49 | $28.91 | $29.57 | $10.95 | 2,789,930 |
| 2017-12-26 | $27.05 | $29.58 | $27.05 | $29.02 | $10.74 | 2,975,850 |
| 2017-12-25 | $26.47 | $27.13 | $26.40 | $26.89 | $9.95 | 1,196,520 |
| 2017-12-22 | $26.48 | $26.59 | $25.54 | $26.51 | $9.81 | 1,227,680 |
| 2017-12-21 | $26.58 | $26.93 | $26.06 | $26.50 | $9.81 | 652,610 |
| 2017-12-20 | $26.46 | $26.84 | $26.20 | $26.58 | $9.84 | 548,500 |
| 2017-12-19 | $25.96 | $26.47 | $25.96 | $26.40 | $9.77 | 381,300 |
| 2017-12-18 | $27.43 | $27.50 | $25.53 | $26.04 | $9.64 | 941,780 |
| 2017-12-15 | $27.46 | $27.91 | $27.18 | $27.67 | $10.24 | 672,500 |
| 2017-12-14 | $27.98 | $28.05 | $27.53 | $27.81 | $10.30 | 322,600 |
| 2017-12-13 | $28.00 | $28.30 | $27.70 | $27.88 | $10.32 | 377,170 |
| 2017-12-12 | $28.56 | $28.60 | $28.05 | $28.10 | $10.40 | 349,700 |
| 2017-12-11 | $28.53 | $28.66 | $28.34 | $28.65 | $10.61 | 574,300 |
| 2017-12-08 | $28.20 | $28.53 | $28.08 | $28.53 | $10.56 | 393,500 |
| 2017-12-07 | $28.01 | $28.54 | $27.64 | $28.16 | $10.42 | 474,800 |
| 2017-12-06 | $28.99 | $29.16 | $27.25 | $28.32 | $10.48 | 1,098,580 |
| 2017-12-05 | $28.71 | $29.27 | $28.68 | $28.89 | $10.69 | 614,100 |
| 2017-12-04 | $29.58 | $29.60 | $28.90 | $29.07 | $10.76 | 569,470 |
| 2017-12-01 | $29.20 | $29.88 | $29.10 | $29.60 | $10.96 | 1,190,440 |
| 2017-11-30 | $29.15 | $29.63 | $28.69 | $29.16 | $10.79 | 675,600 |
| 2017-11-29 | $30.48 | $30.75 | $29.29 | $29.40 | $10.88 | 1,241,080 |
| 2017-11-28 | $30.10 | $30.58 | $29.60 | $30.54 | $11.31 | 752,880 |
| 2017-11-27 | $32.01 | $32.12 | $29.62 | $30.26 | $11.20 | 1,990,200 |
| 2017-11-24 | $31.26 | $32.37 | $31.14 | $31.86 | $11.79 | 1,824,080 |
| 2017-11-23 | $31.10 | $32.00 | $30.80 | $31.29 | $11.58 | 2,023,750 |
| 2017-11-22 | $30.96 | $31.30 | $30.40 | $31.28 | $11.58 | 1,730,600 |
| 2017-11-21 | $30.23 | $31.20 | $30.10 | $30.91 | $11.44 | 1,457,040 |
| 2017-11-20 | $29.94 | $30.63 | $28.93 | $30.63 | $11.34 | 1,087,750 |
| 2017-11-17 | $30.69 | $31.20 | $29.58 | $30.00 | $11.11 | 1,941,040 |
| 2017-11-16 | $31.66 | $31.88 | $30.51 | $31.05 | $11.49 | 2,095,740 |
| 2017-11-15 | $30.45 | $32.38 | $30.00 | $31.21 | $11.55 | 2,912,220 |
| 2017-11-14 | $30.92 | $31.00 | $30.09 | $30.41 | $11.26 | 2,353,350 |
| 2017-11-13 | $28.75 | $31.47 | $28.75 | $31.44 | $11.64 | 5,264,810 |
| 2017-11-10 | $28.74 | $29.25 | $28.41 | $28.82 | $10.67 | 1,163,700 |
| 2017-11-09 | $28.11 | $29.30 | $27.85 | $28.89 | $10.69 | 2,245,040 |
| 2017-11-08 | $26.99 | $29.65 | $26.94 | $28.59 | $10.58 | 1,978,870 |
| 2017-11-07 | $27.32 | $27.32 | $27.02 | $27.13 | $10.04 | 631,100 |
| 2017-11-06 | $27.26 | $27.37 | $26.77 | $27.30 | $10.11 | 644,890 |
| 2017-11-03 | $28.37 | $28.37 | $27.26 | $27.27 | $10.10 | 1,410,000 |
| 2017-11-02 | $28.60 | $28.75 | $28.28 | $28.40 | $10.51 | 1,046,200 |
| 2017-11-01 | $28.18 | $28.69 | $28.00 | $28.62 | $10.59 | 829,600 |
| 2017-10-31 | $27.98 | $28.19 | $27.81 | $28.16 | $10.42 | 341,600 |
| 2017-10-30 | $28.11 | $28.33 | $27.56 | $28.06 | $10.39 | 886,530 |
| 2017-10-27 | $28.62 | $28.91 | $28.18 | $28.34 | $10.49 | 705,700 |
| 2017-10-26 | $28.13 | $28.85 | $28.05 | $28.76 | $10.65 | 997,500 |
| 2017-10-25 | $27.92 | $28.15 | $27.75 | $28.13 | $10.41 | 423,800 |
| 2017-10-24 | $28.30 | $28.32 | $27.62 | $28.04 | $10.38 | 445,300 |
| 2017-10-23 | $27.89 | $28.35 | $27.50 | $28.30 | $10.48 | 439,680 |
| 2017-10-20 | $27.80 | $27.93 | $27.31 | $27.89 | $10.32 | 279,000 |
| 2017-10-19 | $27.70 | $27.86 | $27.43 | $27.53 | $10.19 | 556,230 |
| 2017-10-18 | $28.30 | $28.31 | $27.70 | $27.70 | $10.25 | 644,310 |
| 2017-10-17 | $28.35 | $28.36 | $28.00 | $28.32 | $10.48 | 500,890 |
| 2017-10-16 | $28.68 | $28.68 | $28.02 | $28.28 | $10.47 | 962,300 |
| 2017-10-13 | $28.58 | $28.88 | $28.24 | $28.74 | $10.64 | 782,360 |
| 2017-10-12 | $28.37 | $28.95 | $28.24 | $28.36 | $10.50 | 872,010 |
| 2017-10-11 | $28.79 | $29.29 | $28.59 | $28.60 | $10.59 | 2,131,140 |
| 2017-10-10 | $27.76 | $28.65 | $27.76 | $28.64 | $10.60 | 1,402,190 |
| 2017-10-09 | $27.69 | $27.92 | $27.39 | $27.76 | $10.28 | 606,500 |
| 2017-10-06 | $27.54 | $27.54 | $27.54 | $27.54 | $10.20 | 0 |
| 2017-10-05 | $27.54 | $27.54 | $27.54 | $27.54 | $10.20 | 0 |
| 2017-10-04 | $27.54 | $27.54 | $27.54 | $27.54 | $10.20 | 0 |
| 2017-10-03 | $27.54 | $27.54 | $27.54 | $27.54 | $10.20 | 0 |
| 2017-10-02 | $27.54 | $27.54 | $27.54 | $27.54 | $10.20 | 0 |
| 2017-09-29 | $27.35 | $27.58 | $27.15 | $27.54 | $10.20 | 421,880 |
| 2017-09-28 | $27.14 | $27.41 | $27.05 | $27.13 | $10.04 | 535,230 |
| 2017-09-27 | $27.00 | $27.36 | $27.00 | $27.30 | $10.11 | 460,980 |
| 2017-09-26 | $27.01 | $27.40 | $26.55 | $27.00 | $10.00 | 826,500 |
| 2017-09-25 | $27.86 | $28.00 | $27.17 | $27.18 | $10.06 | 998,750 |
| 2017-09-22 | $28.18 | $28.47 | $27.72 | $27.78 | $10.28 | 1,417,340 |
| 2017-09-21 | $29.26 | $29.28 | $28.36 | $28.39 | $10.51 | 1,256,060 |
| 2017-09-20 | $28.85 | $29.14 | $28.52 | $29.04 | $10.75 | 1,714,650 |
| 2017-09-19 | $28.96 | $29.17 | $28.30 | $29.08 | $10.77 | 3,096,430 |
| 2017-09-18 | $27.86 | $29.88 | $27.69 | $29.17 | $10.80 | 5,237,150 |
| 2017-09-15 | $27.20 | $27.48 | $27.13 | $27.16 | $10.05 | 310,400 |
| 2017-09-14 | $27.23 | $27.54 | $27.19 | $27.22 | $10.08 | 416,530 |
| 2017-09-13 | $27.20 | $27.58 | $27.20 | $27.50 | $10.18 | 303,810 |
| 2017-09-12 | $27.71 | $27.94 | $27.31 | $27.32 | $10.11 | 756,160 |
| 2017-09-11 | $27.60 | $27.87 | $27.50 | $27.83 | $10.30 | 399,200 |
| 2017-09-08 | $27.90 | $28.03 | $27.46 | $27.60 | $10.22 | 577,400 |
| 2017-09-07 | $28.26 | $28.81 | $27.88 | $27.90 | $10.33 | 1,159,880 |
| 2017-09-06 | $27.85 | $28.46 | $27.76 | $28.45 | $10.53 | 636,070 |
| 2017-09-05 | $27.90 | $28.14 | $27.68 | $28.02 | $10.37 | 432,060 |
| 2017-09-04 | $28.21 | $28.21 | $27.68 | $27.76 | $10.28 | 526,710 |
| 2017-09-01 | $28.22 | $28.35 | $27.80 | $28.00 | $10.37 | 849,000 |
| 2017-08-31 | $28.21 | $28.41 | $27.97 | $28.30 | $10.48 | 358,560 |
| 2017-08-30 | $28.60 | $28.74 | $28.03 | $28.15 | $10.42 | 608,130 |
| 2017-08-29 | $28.77 | $28.90 | $28.38 | $28.83 | $10.67 | 614,700 |
| 2017-08-28 | $27.68 | $28.82 | $27.68 | $28.80 | $10.66 | 1,239,300 |
| 2017-08-25 | $27.53 | $27.81 | $27.30 | $27.79 | $10.29 | 487,400 |
| 2017-08-24 | $27.26 | $27.64 | $27.08 | $27.53 | $10.19 | 539,300 |
| 2017-08-23 | $27.40 | $27.58 | $27.20 | $27.30 | $10.11 | 241,200 |
| 2017-08-22 | $27.48 | $27.68 | $27.25 | $27.37 | $10.13 | 366,500 |
| 2017-08-21 | $27.28 | $27.38 | $27.10 | $27.30 | $10.11 | 258,010 |
| 2017-08-18 | $27.58 | $27.58 | $27.09 | $27.28 | $10.10 | 461,500 |
| 2017-08-17 | $27.68 | $28.12 | $27.53 | $27.67 | $10.24 | 634,110 |
| 2017-08-16 | $27.29 | $27.92 | $27.08 | $27.72 | $10.26 | 805,890 |
| 2017-08-15 | $27.54 | $27.85 | $27.03 | $27.40 | $10.14 | 809,930 |
| 2017-08-14 | $26.86 | $28.49 | $26.80 | $27.90 | $10.33 | 1,779,470 |
| 2017-08-11 | $25.91 | $26.96 | $25.82 | $26.85 | $9.94 | 1,087,920 |
| 2017-08-10 | $25.70 | $26.08 | $25.47 | $26.00 | $9.63 | 564,690 |
| 2017-08-09 | $25.58 | $25.70 | $25.36 | $25.63 | $9.49 | 279,400 |
| 2017-08-08 | $25.74 | $25.79 | $25.23 | $25.60 | $9.48 | 321,310 |
| 2017-08-07 | $25.40 | $25.72 | $25.36 | $25.50 | $9.44 | 237,500 |
| 2017-08-04 | $25.88 | $25.99 | $25.21 | $25.30 | $9.37 | 438,710 |
| 2017-08-03 | $25.27 | $26.02 | $25.11 | $25.62 | $9.48 | 434,620 |
| 2017-08-02 | $25.64 | $26.08 | $25.11 | $25.30 | $9.37 | 406,640 |
| 2017-08-01 | $26.10 | $26.17 | $25.52 | $25.81 | $9.55 | 611,620 |
| 2017-07-31 | $26.62 | $26.76 | $25.92 | $26.14 | $9.68 | 597,920 |
| 2017-07-28 | $25.94 | $26.80 | $25.50 | $26.68 | $9.88 | 1,339,410 |
| 2017-07-27 | $24.61 | $26.20 | $24.42 | $25.88 | $9.58 | 951,180 |
| 2017-07-26 | $24.45 | $24.53 | $24.32 | $24.52 | $9.08 | 260,600 |
| 2017-07-25 | $24.80 | $24.80 | $24.26 | $24.45 | $9.05 | 501,900 |
| 2017-07-24 | $24.80 | $24.86 | $24.19 | $24.83 | $9.19 | 539,110 |
| 2017-07-21 | $25.42 | $25.50 | $24.80 | $24.99 | $9.25 | 506,430 |
| 2017-07-20 | $25.32 | $26.35 | $25.32 | $25.49 | $9.44 | 366,150 |
| 2017-07-19 | $25.39 | $25.56 | $24.73 | $25.54 | $9.45 | 344,720 |
| 2017-07-18 | $25.83 | $25.83 | $24.98 | $25.38 | $9.40 | 492,410 |
| 2017-07-17 | $26.86 | $26.86 | $25.10 | $25.80 | $9.55 | 829,240 |
| 2017-07-14 | $27.42 | $27.42 | $26.87 | $26.98 | $9.99 | 475,880 |
| 2017-07-13 | $27.70 | $27.78 | $27.39 | $27.42 | $10.15 | 290,800 |
| 2017-07-12 | $27.32 | $27.90 | $27.12 | $27.80 | $10.29 | 382,980 |
| 2017-07-11 | $27.77 | $28.03 | $27.46 | $27.51 | $10.18 | 287,090 |
| 2017-07-10 | $28.45 | $28.45 | $27.62 | $27.80 | $10.29 | 743,650 |
| 2017-07-07 | $27.98 | $28.46 | $27.86 | $28.46 | $10.54 | 661,510 |
| 2017-07-06 | $28.30 | $28.34 | $27.81 | $27.99 | $10.36 | 631,840 |
| 2017-07-05 | $27.81 | $28.25 | $27.81 | $28.12 | $10.41 | 405,080 |
| 2017-07-04 | $28.03 | $28.43 | $27.80 | $28.01 | $10.37 | 326,700 |
| 2017-07-03 | $27.59 | $28.46 | $27.52 | $28.03 | $10.38 | 540,350 |
| 2017-06-30 | $27.29 | $27.29 | $27.29 | $27.29 | $10.10 | 0 |
| 2017-06-29 | $27.29 | $27.29 | $27.29 | $27.29 | $10.10 | 0 |
| 2017-06-28 | $27.97 | $28.09 | $26.79 | $27.29 | $10.10 | 345,360 |
| 2017-06-27 | $27.52 | $27.98 | $27.51 | $27.97 | $10.35 | 536,590 |
| 2017-06-26 | $27.17 | $27.56 | $26.91 | $27.52 | $10.19 | 509,340 |
| 2017-06-23 | $27.00 | $27.50 | $26.70 | $27.16 | $10.05 | 511,930 |
| 2017-06-22 | $28.22 | $28.49 | $27.03 | $27.11 | $10.04 | 726,290 |
| 2017-06-21 | $28.40 | $28.55 | $27.93 | $28.22 | $10.45 | 466,730 |
| 2017-06-20 | $28.18 | $28.89 | $28.08 | $28.22 | $10.45 | 515,370 |
| 2017-06-19 | $27.97 | $28.56 | $27.81 | $28.15 | $10.42 | 652,840 |
| 2017-06-16 | $28.12 | $28.40 | $27.60 | $27.97 | $10.35 | 478,450 |
| 2017-06-15 | $27.51 | $28.49 | $27.34 | $28.13 | $10.41 | 656,050 |
| 2017-06-14 | $27.24 | $27.65 | $27.08 | $27.53 | $10.19 | 598,910 |
| 2017-06-13 | $26.65 | $27.21 | $26.29 | $27.15 | $10.05 | 667,080 |
| 2017-06-12 | $27.08 | $27.49 | $26.30 | $26.34 | $9.75 | 946,330 |
| 2017-06-09 | $27.58 | $27.95 | $27.16 | $27.80 | $10.29 | 638,230 |
| 2017-06-08 | $27.78 | $27.95 | $27.46 | $27.61 | $10.22 | 597,560 |
| 2017-06-07 | $26.75 | $27.80 | $26.61 | $27.68 | $10.25 | 831,790 |
| 2017-06-06 | $26.99 | $26.99 | $26.41 | $26.63 | $9.86 | 505,020 |
| 2017-06-05 | $26.56 | $27.08 | $26.40 | $26.81 | $9.92 | 584,310 |
| 2017-06-02 | $26.23 | $26.69 | $25.60 | $26.56 | $9.83 | 687,150 |
| 2017-06-01 | $27.50 | $27.50 | $26.21 | $26.38 | $9.71 | 477,810 |
| 2017-05-31 | $28.10 | $28.55 | $27.31 | $27.35 | $10.07 | 397,010 |
| 2017-05-30 | $27.62 | $27.62 | $27.62 | $27.62 | $10.17 | 0 |
| 2017-05-29 | $27.62 | $27.62 | $27.62 | $27.62 | $10.17 | 0 |
| 2017-05-26 | $27.58 | $27.85 | $27.32 | $27.62 | $10.17 | 269,370 |
| 2017-05-25 | $27.51 | $27.98 | $26.72 | $27.62 | $10.17 | 472,800 |
| 2017-05-24 | $26.95 | $27.59 | $26.58 | $27.44 | $10.10 | 550,670 |
| 2017-05-23 | $29.29 | $29.29 | $27.13 | $27.16 | $10.00 | 888,610 |
| 2017-05-22 | $30.39 | $30.62 | $28.80 | $28.91 | $10.64 | 793,490 |
| 2017-05-19 | $30.43 | $30.68 | $30.07 | $30.51 | $11.23 | 492,080 |
| 2017-05-18 | $30.30 | $30.75 | $30.02 | $30.18 | $11.11 | 415,210 |
| 2017-05-17 | $30.36 | $30.96 | $30.35 | $30.38 | $11.18 | 631,700 |
| 2017-05-16 | $30.39 | $30.65 | $29.50 | $30.60 | $11.26 | 766,500 |
| 2017-05-15 | $31.26 | $31.70 | $30.09 | $30.34 | $11.17 | 1,049,010 |
| 2017-05-12 | $32.26 | $32.26 | $31.13 | $31.35 | $11.54 | 851,990 |
| 2017-05-11 | $31.14 | $32.50 | $30.50 | $32.40 | $11.93 | 1,772,350 |
| 2017-05-10 | $31.00 | $31.55 | $30.53 | $31.31 | $11.53 | 751,290 |
| 2017-05-09 | $31.00 | $31.49 | $30.48 | $31.04 | $11.43 | 352,280 |
| 2017-05-08 | $31.85 | $32.21 | $30.84 | $31.00 | $11.41 | 273,710 |
| 2017-05-05 | $31.53 | $32.43 | $31.53 | $31.95 | $11.76 | 588,960 |
| 2017-05-04 | $31.98 | $32.20 | $31.62 | $31.84 | $11.72 | 349,810 |
| 2017-05-03 | $31.85 | $32.36 | $31.60 | $31.81 | $11.71 | 507,730 |
| 2017-05-02 | $31.68 | $32.36 | $31.31 | $32.00 | $11.78 | 535,390 |
| 2017-05-01 | $31.50 | $31.50 | $31.50 | $31.50 | $11.60 | 0 |
| 2017-04-28 | $31.33 | $31.94 | $31.03 | $31.50 | $11.60 | 442,390 |
| 2017-04-27 | $31.00 | $31.40 | $29.84 | $31.39 | $11.56 | 1,084,620 |
| 2017-04-26 | $30.75 | $31.43 | $30.60 | $31.02 | $11.42 | 424,400 |
| 2017-04-25 | $31.55 | $31.88 | $31.00 | $31.00 | $11.41 | 455,470 |
| 2017-04-24 | $32.81 | $32.82 | $31.02 | $31.60 | $11.63 | 398,390 |
| 2017-04-21 | $32.67 | $33.10 | $32.67 | $32.88 | $12.10 | 268,330 |
| 2017-04-20 | $33.18 | $33.39 | $32.65 | $32.75 | $12.06 | 577,320 |
| 2017-04-19 | $33.35 | $33.35 | $32.85 | $33.03 | $12.16 | 424,100 |
| 2017-04-18 | $33.90 | $33.97 | $33.36 | $33.36 | $12.28 | 490,830 |
| 2017-04-17 | $34.31 | $34.47 | $33.60 | $33.65 | $12.39 | 773,550 |
| 2017-04-14 | $35.00 | $35.15 | $33.83 | $34.53 | $12.71 | 827,820 |
| 2017-04-13 | $35.16 | $35.50 | $35.08 | $35.11 | $12.92 | 319,090 |
| 2017-04-12 | $35.11 | $35.91 | $35.11 | $35.21 | $12.96 | 557,060 |
| 2017-04-11 | $35.70 | $35.70 | $35.10 | $35.51 | $13.07 | 501,920 |
| 2017-04-10 | $36.11 | $36.46 | $35.13 | $35.58 | $13.10 | 1,018,210 |
| 2017-04-07 | $36.50 | $36.82 | $36.19 | $36.43 | $13.41 | 489,460 |
| 2017-04-06 | $36.30 | $36.77 | $36.04 | $36.55 | $13.45 | 906,820 |
| 2017-04-05 | $35.70 | $36.20 | $34.93 | $36.20 | $13.33 | 967,400 |
| 2017-04-04 | $35.40 | $35.40 | $35.40 | $35.40 | $13.03 | 0 |
| 2017-04-03 | $35.40 | $35.40 | $35.40 | $35.40 | $13.03 | 0 |
| 2017-03-31 | $35.35 | $36.19 | $35.35 | $35.40 | $13.03 | 800,680 |
| 2017-03-30 | $36.42 | $36.80 | $35.32 | $35.35 | $13.01 | 1,143,200 |
| 2017-03-29 | $37.20 | $37.33 | $36.20 | $36.71 | $13.51 | 1,474,300 |
| 2017-03-28 | $37.40 | $37.70 | $37.01 | $37.20 | $13.69 | 889,380 |
| 2017-03-27 | $38.51 | $38.85 | $37.40 | $37.40 | $13.77 | 1,803,660 |
| 2017-03-24 | $39.01 | $39.03 | $38.07 | $38.50 | $14.17 | 2,428,890 |
| 2017-03-23 | $40.85 | $40.87 | $39.01 | $39.98 | $14.72 | 2,527,500 |
| 2017-03-22 | $38.61 | $40.50 | $38.61 | $40.35 | $14.85 | 2,932,940 |
| 2017-03-21 | $38.29 | $39.28 | $38.29 | $38.92 | $14.33 | 1,369,880 |
| 2017-03-20 | $38.12 | $38.83 | $38.02 | $38.48 | $14.17 | 981,250 |
| 2017-03-17 | $38.50 | $39.38 | $38.05 | $38.12 | $14.03 | 1,844,040 |
| 2017-03-16 | $37.66 | $38.50 | $37.66 | $38.49 | $14.17 | 1,371,090 |
| 2017-03-15 | $37.60 | $38.15 | $37.51 | $37.73 | $13.89 | 875,300 |
| 2017-03-14 | $37.85 | $38.26 | $37.60 | $37.80 | $13.91 | 1,064,650 |
| 2017-03-13 | $37.41 | $38.22 | $37.12 | $37.79 | $13.91 | 1,112,790 |
| 2017-03-10 | $37.02 | $38.58 | $37.02 | $37.55 | $13.82 | 1,803,870 |
| 2017-03-09 | $37.02 | $37.51 | $36.63 | $37.02 | $13.63 | 1,015,880 |
| 2017-03-08 | $37.82 | $38.16 | $37.41 | $37.67 | $13.87 | 799,430 |
| 2017-03-07 | $37.80 | $38.00 | $37.40 | $37.83 | $13.93 | 876,510 |
| 2017-03-06 | $37.24 | $38.25 | $37.09 | $37.70 | $13.88 | 1,420,230 |
| 2017-03-03 | $36.45 | $37.28 | $36.40 | $37.23 | $13.70 | 1,160,730 |
| 2017-03-02 | $37.14 | $37.15 | $36.50 | $36.53 | $13.45 | 773,390 |
| 2017-03-01 | $36.85 | $37.32 | $36.70 | $36.95 | $13.60 | 1,269,110 |
| 2017-02-28 | $36.41 | $36.98 | $36.40 | $36.85 | $13.57 | 928,840 |
| 2017-02-27 | $36.76 | $37.06 | $36.48 | $36.49 | $13.43 | 1,009,070 |
| 2017-02-24 | $36.50 | $37.37 | $36.22 | $36.88 | $13.58 | 1,485,120 |
| 2017-02-23 | $35.91 | $36.85 | $35.71 | $36.54 | $13.45 | 1,242,090 |
| 2017-02-22 | $35.87 | $36.20 | $35.76 | $36.17 | $13.31 | 904,060 |
| 2017-02-21 | $35.36 | $36.20 | $35.19 | $36.00 | $13.25 | 1,200,910 |
| 2017-02-20 | $35.20 | $35.40 | $34.60 | $35.36 | $13.02 | 813,250 |
| 2017-02-17 | $35.60 | $35.94 | $34.97 | $34.98 | $12.88 | 942,000 |
| 2017-02-16 | $35.69 | $35.84 | $35.27 | $35.58 | $13.10 | 638,750 |
| 2017-02-15 | $36.16 | $36.70 | $35.64 | $35.72 | $13.15 | 895,340 |
| 2017-02-14 | $36.60 | $36.60 | $36.02 | $36.20 | $13.33 | 744,050 |
| 2017-02-13 | $35.74 | $36.98 | $35.62 | $36.47 | $13.43 | 894,820 |
| 2017-02-10 | $36.77 | $36.89 | $35.88 | $35.91 | $13.22 | 1,307,210 |
| 2017-02-09 | $36.10 | $37.99 | $35.87 | $36.89 | $13.58 | 1,549,250 |
| 2017-02-08 | $35.61 | $36.30 | $35.05 | $36.10 | $13.29 | 984,150 |
| 2017-02-07 | $35.85 | $36.02 | $35.40 | $35.60 | $13.10 | 661,400 |
| 2017-02-06 | $35.09 | $36.05 | $34.90 | $35.94 | $13.23 | 1,163,450 |
| 2017-02-03 | $35.96 | $36.19 | $34.85 | $35.06 | $12.91 | 945,270 |
| 2017-02-02 | $36.00 | $36.00 | $36.00 | $36.00 | $13.25 | 0 |
| 2017-02-01 | $36.00 | $36.00 | $36.00 | $36.00 | $13.25 | 0 |
| 2017-01-31 | $36.00 | $36.00 | $36.00 | $36.00 | $13.25 | 0 |
| 2017-01-30 | $36.00 | $36.00 | $36.00 | $36.00 | $13.25 | 0 |
| 2017-01-27 | $36.00 | $36.00 | $36.00 | $36.00 | $13.25 | 0 |
| 2017-01-26 | $35.80 | $36.50 | $35.64 | $36.00 | $13.25 | 996,380 |
| 2017-01-25 | $35.20 | $36.38 | $34.82 | $36.01 | $13.26 | 1,844,060 |
| 2017-01-24 | $35.28 | $35.30 | $34.01 | $35.16 | $12.94 | 1,727,870 |
| 2017-01-23 | $35.29 | $35.99 | $34.80 | $35.00 | $12.88 | 1,685,890 |
| 2017-01-20 | $34.46 | $35.89 | $34.07 | $35.30 | $12.99 | 1,445,290 |
| 2017-01-19 | $34.88 | $34.97 | $33.28 | $34.50 | $12.70 | 1,095,890 |
| 2017-01-18 | $35.80 | $35.80 | $34.50 | $34.72 | $12.78 | 1,000,540 |
| 2017-01-17 | $35.49 | $36.03 | $33.98 | $35.93 | $13.23 | 1,678,740 |
| 2017-01-16 | $39.70 | $39.70 | $35.66 | $35.66 | $13.13 | 1,138,900 |
| 2017-01-13 | $40.72 | $41.20 | $39.52 | $39.62 | $14.58 | 552,890 |
| 2017-01-12 | $40.86 | $41.48 | $40.70 | $40.73 | $14.99 | 443,030 |
| 2017-01-11 | $41.98 | $42.59 | $41.02 | $41.02 | $15.10 | 570,200 |
| 2017-01-10 | $42.32 | $42.94 | $42.00 | $42.30 | $15.57 | 594,360 |
| 2017-01-09 | $41.89 | $42.56 | $40.80 | $42.08 | $15.49 | 533,910 |
| 2017-01-06 | $42.97 | $42.97 | $41.53 | $41.80 | $15.39 | 430,450 |
| 2017-01-05 | $43.30 | $43.38 | $42.64 | $42.78 | $15.75 | 476,250 |
| 2017-01-04 | $43.39 | $43.50 | $43.03 | $43.14 | $15.88 | 676,130 |
| 2017-01-03 | $43.33 | $44.11 | $43.01 | $43.43 | $15.99 | 765,270 |
| 2017-01-02 | $43.74 | $43.74 | $43.74 | $43.74 | $16.10 | 0 |
| 2016-12-30 | $42.02 | $43.95 | $41.80 | $43.74 | $16.10 | 1,226,010 |
| 2016-12-29 | $41.35 | $42.30 | $41.35 | $42.02 | $15.47 | 460,170 |
| 2016-12-28 | $41.66 | $42.44 | $41.46 | $41.64 | $15.33 | 690,990 |
| 2016-12-27 | $41.08 | $43.18 | $41.08 | $41.66 | $15.34 | 1,168,150 |
| 2016-12-26 | $40.40 | $41.73 | $39.91 | $41.50 | $15.28 | 1,018,750 |
| 2016-12-23 | $42.19 | $42.34 | $39.20 | $40.31 | $14.84 | 767,140 |
| 2016-12-22 | $42.70 | $42.76 | $42.18 | $42.20 | $15.53 | 665,110 |
| 2016-12-21 | $42.79 | $42.99 | $42.40 | $42.60 | $15.68 | 538,260 |
| 2016-12-20 | $42.40 | $42.79 | $42.28 | $42.60 | $15.68 | 347,440 |
| 2016-12-19 | $42.72 | $42.96 | $42.40 | $42.50 | $15.64 | 375,910 |
| 2016-12-16 | $42.46 | $42.89 | $42.24 | $42.72 | $15.73 | 425,610 |
| 2016-12-15 | $41.76 | $43.04 | $41.70 | $42.46 | $15.63 | 550,970 |
| 2016-12-14 | $42.60 | $42.97 | $41.89 | $42.14 | $15.51 | 530,210 |
| 2016-12-13 | $42.63 | $43.35 | $41.49 | $42.98 | $15.82 | 615,680 |
| 2016-12-12 | $46.18 | $46.73 | $42.55 | $42.56 | $15.67 | 1,678,450 |
| 2016-12-09 | $46.89 | $47.09 | $46.10 | $46.34 | $17.06 | 556,650 |
| 2016-12-08 | $47.21 | $47.21 | $46.33 | $47.00 | $17.30 | 874,470 |
| 2016-12-07 | $46.83 | $47.08 | $46.70 | $47.01 | $17.31 | 796,750 |
| 2016-12-06 | $46.98 | $46.98 | $46.61 | $46.78 | $17.22 | 544,210 |
| 2016-12-05 | $47.07 | $47.10 | $46.00 | $46.72 | $17.20 | 460,930 |
| 2016-12-02 | $47.90 | $47.90 | $46.51 | $46.60 | $17.15 | 1,127,800 |
| 2016-12-01 | $47.51 | $47.99 | $47.20 | $47.76 | $17.58 | 1,259,650 |
| 2016-11-30 | $47.90 | $48.38 | $47.41 | $47.59 | $17.52 | 1,471,750 |
| 2016-11-29 | $48.90 | $49.17 | $47.76 | $47.79 | $17.59 | 1,321,270 |
| 2016-11-28 | $49.49 | $49.81 | $48.89 | $48.90 | $18.00 | 906,480 |
| 2016-11-25 | $49.41 | $49.68 | $48.61 | $49.32 | $18.16 | 1,405,480 |
| 2016-11-24 | $50.20 | $50.49 | $49.40 | $49.41 | $18.19 | 1,378,210 |
| 2016-11-23 | $51.47 | $52.00 | $50.19 | $50.20 | $18.48 | 2,083,140 |
| 2016-11-22 | $49.91 | $51.60 | $49.91 | $51.46 | $18.94 | 3,080,340 |
| 2016-11-21 | $49.29 | $50.80 | $49.01 | $50.19 | $18.48 | 1,805,540 |
| 2016-11-18 | $49.20 | $50.09 | $49.18 | $49.51 | $18.23 | 1,040,470 |
| 2016-11-17 | $49.39 | $50.00 | $48.51 | $49.50 | $18.22 | 1,409,910 |
| 2016-11-16 | $49.30 | $50.10 | $49.18 | $49.46 | $18.21 | 1,755,820 |
| 2016-11-15 | $48.94 | $49.35 | $48.51 | $49.11 | $18.08 | 1,135,760 |
| 2016-11-14 | $48.70 | $49.45 | $48.70 | $48.95 | $18.02 | 1,438,220 |
| 2016-11-11 | $48.33 | $48.95 | $48.28 | $48.35 | $17.80 | 1,074,800 |
| 2016-11-10 | $48.39 | $48.40 | $47.55 | $48.32 | $17.79 | 831,700 |
| 2016-11-09 | $47.72 | $48.09 | $47.00 | $47.42 | $17.46 | 785,200 |
| 2016-11-08 | $48.07 | $48.07 | $47.71 | $47.87 | $17.62 | 699,030 |
| 2016-11-07 | $48.05 | $48.26 | $47.70 | $47.80 | $17.60 | 522,260 |
| 2016-11-04 | $47.51 | $48.49 | $47.51 | $48.02 | $17.68 | 1,155,430 |
| 2016-11-03 | $47.95 | $48.54 | $47.40 | $47.80 | $17.60 | 813,990 |
| 2016-11-02 | $48.00 | $48.18 | $47.80 | $48.03 | $17.68 | 618,940 |
| 2016-11-01 | $47.60 | $48.17 | $47.42 | $48.09 | $17.70 | 961,360 |
| 2016-10-31 | $47.54 | $47.84 | $46.50 | $47.79 | $17.59 | 0 |
| 2016-10-28 | $48.70 | $48.96 | $47.43 | $47.50 | $17.49 | 852,010 |
| 2016-10-27 | $48.92 | $49.34 | $48.56 | $48.69 | $17.92 | 426,630 |
| 2016-10-26 | $48.82 | $49.36 | $48.67 | $49.25 | $18.13 | 753,310 |
| 2016-10-25 | $49.09 | $49.09 | $48.50 | $48.77 | $17.95 | 470,200 |
| 2016-10-24 | $48.15 | $48.85 | $48.01 | $48.56 | $17.88 | 513,240 |
| 2016-10-21 | $48.94 | $49.25 | $47.96 | $48.10 | $17.71 | 788,450 |
| 2016-10-20 | $48.88 | $49.18 | $48.66 | $48.84 | $17.98 | 446,490 |
| 2016-10-19 | $49.66 | $49.66 | $48.80 | $48.88 | $17.99 | 498,410 |
| 2016-10-18 | $48.86 | $49.49 | $48.55 | $49.45 | $18.20 | 540,000 |
| 2016-10-17 | $48.88 | $49.70 | $48.55 | $48.80 | $17.96 | 719,600 |
| 2016-10-14 | $49.93 | $49.93 | $48.70 | $49.01 | $18.04 | 623,820 |
| 2016-10-13 | $49.97 | $49.99 | $49.60 | $49.80 | $18.33 | 553,760 |
| 2016-10-12 | $49.82 | $50.10 | $49.35 | $49.51 | $18.23 | 598,880 |
| 2016-10-11 | $49.42 | $50.20 | $49.42 | $49.82 | $18.34 | 687,820 |
| 2016-10-10 | $49.17 | $50.21 | $48.49 | $49.89 | $18.37 | 1,608,190 |
| 2016-10-07 | $48.55 | $48.55 | $48.55 | $48.55 | $17.87 | 0 |
| 2016-10-06 | $48.55 | $48.55 | $48.55 | $48.55 | $17.87 | 0 |
| 2016-10-05 | $48.55 | $48.55 | $48.55 | $48.55 | $17.87 | 0 |
| 2016-10-04 | $48.55 | $48.55 | $48.55 | $48.55 | $17.87 | 0 |
| 2016-10-03 | $48.55 | $48.55 | $48.55 | $48.55 | $17.87 | 0 |
| 2016-09-30 | $48.10 | $48.90 | $48.10 | $48.55 | $17.87 | 453,590 |
| 2016-09-29 | $47.93 | $48.79 | $47.93 | $48.33 | $17.79 | 327,540 |
| 2016-09-28 | $47.80 | $48.50 | $47.80 | $48.23 | $17.75 | 357,200 |
| 2016-09-27 | $47.69 | $48.38 | $47.15 | $48.25 | $17.76 | 332,970 |
| 2016-09-26 | $47.68 | $48.40 | $47.61 | $47.69 | $17.56 | 435,900 |
| 2016-09-23 | $48.50 | $48.62 | $47.67 | $48.10 | $17.71 | 415,820 |
| 2016-09-22 | $47.90 | $48.68 | $47.90 | $48.10 | $17.71 | 284,220 |
| 2016-09-21 | $47.35 | $48.35 | $47.35 | $47.85 | $17.61 | 320,810 |
| 2016-09-20 | $47.60 | $47.77 | $47.30 | $47.53 | $17.50 | 321,750 |
| 2016-09-19 | $47.31 | $47.78 | $47.15 | $47.63 | $17.53 | 274,140 |
| 2016-09-16 | $47.32 | $47.32 | $47.32 | $47.32 | $17.42 | 0 |
| 2016-09-15 | $47.32 | $47.32 | $47.32 | $47.32 | $17.42 | 0 |
| 2016-09-14 | $46.99 | $47.80 | $46.60 | $47.32 | $17.42 | 454,600 |
| 2016-09-13 | $47.11 | $47.70 | $46.75 | $47.09 | $17.33 | 502,990 |
| 2016-09-12 | $48.70 | $49.47 | $46.89 | $46.89 | $17.26 | 1,116,150 |
| 2016-09-09 | $49.60 | $50.22 | $49.60 | $49.82 | $18.34 | 899,600 |
| 2016-09-08 | $50.30 | $50.43 | $49.57 | $49.95 | $18.39 | 753,510 |
| 2016-09-07 | $49.70 | $50.79 | $49.50 | $50.25 | $18.50 | 1,658,550 |
| 2016-09-06 | $49.97 | $50.30 | $49.13 | $49.95 | $18.39 | 1,447,750 |
| 2016-09-05 | $48.30 | $50.43 | $47.73 | $50.30 | $18.52 | 2,262,420 |
| 2016-09-02 | $48.15 | $48.16 | $47.30 | $47.58 | $17.51 | 531,560 |
| 2016-09-01 | $48.85 | $49.30 | $48.08 | $48.17 | $17.73 | 380,170 |
| 2016-08-31 | $49.37 | $49.71 | $48.01 | $48.72 | $17.93 | 622,600 |
| 2016-08-30 | $49.00 | $49.86 | $48.60 | $49.41 | $18.19 | 712,690 |
| 2016-08-29 | $48.19 | $49.63 | $48.01 | $48.90 | $18.00 | 906,700 |
| 2016-08-26 | $47.70 | $48.96 | $47.69 | $48.29 | $17.78 | 860,560 |
| 2016-08-25 | $47.99 | $48.22 | $43.53 | $47.57 | $17.51 | 742,410 |
| 2016-08-24 | $47.98 | $49.06 | $47.66 | $48.30 | $17.78 | 979,410 |
| 2016-08-23 | $48.29 | $48.45 | $47.37 | $47.91 | $17.64 | 485,030 |
| 2016-08-22 | $48.20 | $48.63 | $47.55 | $47.85 | $17.61 | 547,200 |
| 2016-08-19 | $48.45 | $48.59 | $47.90 | $48.34 | $17.79 | 672,200 |
| 2016-08-18 | $48.97 | $49.53 | $48.29 | $48.45 | $17.84 | 1,073,830 |
| 2016-08-17 | $49.20 | $50.19 | $49.20 | $49.43 | $18.20 | 1,127,480 |
| 2016-08-16 | $48.35 | $49.30 | $48.02 | $48.59 | $17.89 | 694,100 |
| 2016-08-15 | $48.39 | $48.78 | $47.13 | $48.35 | $17.80 | 869,730 |
| 2016-08-12 | $47.60 | $48.20 | $47.11 | $47.65 | $17.54 | 659,130 |
| 2016-08-11 | $47.38 | $48.50 | $47.09 | $47.60 | $17.52 | 895,020 |
| 2016-08-10 | $47.77 | $48.30 | $47.03 | $47.36 | $17.43 | 958,260 |
| 2016-08-09 | $45.68 | $48.00 | $45.47 | $47.38 | $17.44 | 1,402,240 |
| 2016-08-08 | $44.30 | $45.80 | $43.94 | $45.64 | $16.80 | 732,160 |
| 2016-08-05 | $45.22 | $45.71 | $44.78 | $44.78 | $16.48 | 679,810 |
| 2016-08-04 | $45.58 | $45.58 | $44.88 | $45.22 | $16.65 | 677,860 |
| 2016-08-03 | $44.56 | $45.39 | $44.35 | $45.12 | $16.61 | 618,500 |
| 2016-08-02 | $44.34 | $44.82 | $44.00 | $44.60 | $16.42 | 696,720 |
| 2016-08-01 | $44.97 | $45.95 | $43.70 | $43.94 | $16.17 | 1,129,850 |
| 2016-07-29 | $46.38 | $46.40 | $45.05 | $45.70 | $16.82 | 822,060 |
| 2016-07-28 | $47.50 | $47.50 | $44.71 | $46.32 | $17.05 | 1,651,590 |
| 2016-07-27 | $50.25 | $50.30 | $47.20 | $47.44 | $17.46 | 1,678,870 |
| 2016-07-26 | $49.50 | $50.17 | $49.05 | $49.98 | $18.40 | 584,510 |
| 2016-07-25 | $49.89 | $50.17 | $48.50 | $49.00 | $18.04 | 810,280 |
| 2016-07-22 | $51.76 | $51.80 | $49.70 | $49.87 | $18.36 | 1,368,160 |
| 2016-07-21 | $51.41 | $52.00 | $51.00 | $51.82 | $19.08 | 1,211,280 |
| 2016-07-20 | $51.90 | $52.10 | $51.55 | $51.59 | $18.99 | 780,780 |
| 2016-07-19 | $51.49 | $52.00 | $50.89 | $51.85 | $19.09 | 941,470 |
| 2016-07-18 | $51.50 | $51.98 | $51.09 | $51.20 | $18.85 | 947,440 |
| 2016-07-15 | $52.28 | $52.79 | $51.30 | $51.36 | $18.91 | 1,105,900 |
| 2016-07-14 | $51.96 | $52.44 | $51.40 | $52.40 | $19.29 | 1,121,490 |
| 2016-07-13 | $52.60 | $53.80 | $51.92 | $52.45 | $19.31 | 1,850,940 |
| 2016-07-12 | $50.21 | $51.86 | $50.10 | $51.80 | $19.07 | 1,483,440 |
| 2016-07-11 | $51.30 | $52.17 | $50.01 | $50.10 | $18.44 | 1,449,560 |
| 2016-07-08 | $52.03 | $52.41 | $51.06 | $51.58 | $18.99 | 1,508,240 |
| 2016-07-07 | $51.70 | $54.00 | $51.61 | $52.53 | $19.34 | 2,864,210 |
| 2016-07-06 | $51.42 | $51.99 | $51.20 | $51.70 | $19.03 | 1,410,950 |
| 2016-07-05 | $52.44 | $52.44 | $51.07 | $51.62 | $19.00 | 2,276,750 |
| 2016-07-04 | $51.00 | $52.66 | $50.86 | $52.45 | $19.31 | 3,171,150 |
| 2016-07-01 | $49.00 | $52.21 | $49.00 | $51.84 | $19.08 | 4,359,890 |
| 2016-06-30 | $49.43 | $50.08 | $48.15 | $48.72 | $17.93 | 2,063,750 |
| 2016-06-29 | $50.75 | $51.16 | $49.70 | $50.02 | $18.41 | 1,904,890 |
| 2016-06-28 | $48.38 | $50.83 | $47.88 | $50.75 | $18.68 | 3,115,380 |
| 2016-06-27 | $46.95 | $48.72 | $46.15 | $48.65 | $17.91 | 1,792,260 |
| 2016-06-24 | $48.70 | $49.00 | $44.50 | $47.48 | $17.48 | 1,468,510 |
| 2016-06-23 | $48.74 | $48.78 | $47.83 | $48.78 | $17.96 | 1,302,220 |
| 2016-06-22 | $48.30 | $49.05 | $47.20 | $49.05 | $18.06 | 2,055,330 |
| 2016-06-21 | $49.95 | $50.34 | $48.30 | $48.40 | $17.82 | 1,188,600 |
| 2016-06-20 | $49.33 | $49.90 | $47.81 | $49.90 | $18.37 | 1,507,960 |
| 2016-06-17 | $48.31 | $50.36 | $48.31 | $49.23 | $18.12 | 1,415,220 |
| 2016-06-16 | $49.52 | $49.52 | $47.98 | $48.20 | $17.74 | 1,453,330 |
| 2016-06-15 | $48.16 | $51.18 | $47.88 | $49.60 | $18.26 | 1,966,660 |
| 2016-06-14 | $48.50 | $49.49 | $46.90 | $48.50 | $17.85 | 1,522,870 |
| 2016-06-13 | $51.51 | $53.00 | $49.00 | $49.01 | $18.04 | 1,859,980 |
| 2016-06-10 | $53.60 | $53.60 | $53.60 | $53.60 | $19.73 | 0 |
| 2016-06-09 | $53.60 | $53.60 | $53.60 | $53.60 | $19.73 | 0 |
| 2016-06-08 | $54.30 | $54.65 | $52.11 | $53.60 | $19.73 | 1,782,740 |
| 2016-06-07 | $52.22 | $54.94 | $51.00 | $54.92 | $20.22 | 2,858,720 |
| 2016-06-06 | $53.20 | $53.78 | $50.74 | $52.10 | $19.18 | 3,087,280 |
| 2016-06-03 | $55.62 | $57.43 | $53.88 | $53.98 | $19.87 | 2,862,070 |
| 2016-06-02 | $108.20 | $110.00 | $106.00 | $110.00 | $20.21 | 1,236,470 |
| 2016-06-01 | $106.88 | $111.28 | $105.40 | $108.18 | $19.87 | 1,333,620 |
| 2016-05-31 | $100.00 | $109.00 | $99.69 | $107.90 | $19.82 | 1,437,910 |
| 2016-05-30 | $96.88 | $102.00 | $95.31 | $99.69 | $18.31 | 1,021,560 |
| 2016-05-27 | $96.96 | $100.45 | $96.01 | $96.96 | $17.81 | 680,230 |
| 2016-05-26 | $95.29 | $98.60 | $91.01 | $98.38 | $18.07 | 1,206,370 |
| 2016-05-25 | $98.69 | $103.30 | $95.88 | $96.25 | $17.68 | 1,087,540 |
| 2016-05-24 | $99.89 | $100.49 | $96.00 | $98.70 | $18.13 | 1,176,210 |
| 2016-05-23 | $91.22 | $100.31 | $91.20 | $100.31 | $18.43 | 1,335,520 |
| 2016-05-20 | $89.29 | $91.57 | $87.62 | $91.19 | $16.75 | 567,020 |
| 2016-05-19 | $86.91 | $92.51 | $86.50 | $89.49 | $16.44 | 594,650 |
| 2016-05-18 | $88.67 | $89.60 | $85.13 | $86.89 | $15.96 | 795,180 |
| 2016-05-17 | $89.98 | $93.50 | $89.98 | $90.50 | $16.63 | 900,420 |
| 2016-05-16 | $84.01 | $88.22 | $83.15 | $88.22 | $16.21 | 511,050 |
| 2016-05-13 | $83.88 | $87.45 | $83.80 | $83.99 | $15.43 | 497,900 |
| 2016-05-12 | $87.00 | $87.00 | $83.20 | $84.70 | $15.56 | 372,480 |
| 2016-05-11 | $90.49 | $90.98 | $87.48 | $87.52 | $16.08 | 326,130 |
| 2016-05-10 | $89.05 | $90.50 | $89.01 | $89.28 | $16.40 | 288,460 |
| 2016-05-09 | $90.05 | $93.00 | $89.00 | $89.05 | $16.36 | 554,230 |
| 2016-05-06 | $99.11 | $100.58 | $93.50 | $93.50 | $17.18 | 862,860 |
| 2016-05-05 | $98.60 | $101.70 | $98.36 | $99.13 | $18.21 | 655,970 |
| 2016-05-04 | $95.44 | $100.90 | $95.01 | $99.40 | $18.26 | 945,560 |
| 2016-05-03 | $92.50 | $96.63 | $90.80 | $96.10 | $17.66 | 722,020 |
| 2016-05-02 | $92.41 | $92.41 | $92.41 | $92.41 | $16.98 | 0 |
| 2016-04-29 | $93.50 | $94.75 | $92.06 | $92.41 | $16.98 | 375,580 |
| 2016-04-28 | $94.80 | $95.40 | $89.01 | $93.92 | $17.25 | 457,830 |
| 2016-04-27 | $93.88 | $97.04 | $93.46 | $94.06 | $17.28 | 618,230 |
| 2016-04-26 | $94.00 | $96.80 | $92.45 | $93.89 | $17.25 | 741,140 |
| 2016-04-25 | $87.90 | $95.14 | $86.15 | $95.02 | $17.46 | 1,322,750 |
| 2016-04-22 | $90.80 | $90.80 | $87.43 | $89.03 | $16.36 | 1,667,900 |
| 2016-04-21 | $100.50 | $103.35 | $95.00 | $95.12 | $17.48 | 1,474,200 |
| 2016-04-20 | $99.99 | $105.88 | $95.10 | $103.10 | $18.94 | 2,499,600 |
| 2016-04-19 | $97.88 | $100.87 | $97.26 | $99.10 | $18.21 | 870,110 |
| 2016-04-18 | $96.37 | $97.80 | $93.11 | $97.00 | $17.82 | 781,450 |
| 2016-04-15 | $99.90 | $100.60 | $96.26 | $98.28 | $18.06 | 752,130 |
| 2016-04-14 | $99.40 | $101.50 | $98.00 | $99.20 | $18.22 | 1,075,870 |
| 2016-04-13 | $92.00 | $99.98 | $92.00 | $99.61 | $18.30 | 1,487,020 |
| 2016-04-12 | $98.00 | $98.60 | $89.70 | $91.95 | $16.89 | 1,158,840 |
| 2016-04-11 | $93.60 | $98.68 | $93.27 | $97.81 | $17.97 | 1,218,750 |
| 2016-04-08 | $88.59 | $92.83 | $88.51 | $92.75 | $17.04 | 946,600 |
| 2016-04-07 | $93.89 | $94.96 | $90.58 | $90.70 | $16.66 | 913,590 |
| 2016-04-06 | $94.00 | $95.94 | $92.40 | $94.85 | $17.43 | 921,920 |
| 2016-04-05 | $92.00 | $95.81 | $91.00 | $94.77 | $17.41 | 1,108,670 |
| 2016-04-04 | $91.86 | $91.86 | $91.86 | $91.86 | $16.88 | 0 |
| 2016-04-01 | $88.01 | $91.99 | $87.20 | $91.86 | $16.88 | 1,180,700 |
| 2016-03-31 | $86.88 | $92.02 | $86.50 | $89.20 | $16.39 | 1,296,070 |
| 2016-03-30 | $81.58 | $85.50 | $81.48 | $85.50 | $15.71 | 911,270 |
| 2016-03-29 | $83.47 | $83.83 | $78.99 | $80.58 | $14.80 | 713,760 |
| 2016-03-28 | $85.00 | $87.78 | $83.15 | $83.30 | $15.30 | 759,850 |
| 2016-03-25 | $84.49 | $86.89 | $83.01 | $85.22 | $15.66 | 868,920 |
| 2016-03-24 | $84.01 | $87.94 | $83.51 | $85.10 | $15.63 | 1,248,780 |
| 2016-03-23 | $82.52 | $85.01 | $82.23 | $85.01 | $15.62 | 819,230 |
| 2016-03-22 | $83.00 | $84.33 | $82.35 | $82.82 | $15.22 | 728,240 |
| 2016-03-21 | $83.19 | $84.49 | $82.25 | $84.08 | $15.45 | 1,070,880 |
| 2016-03-18 | $79.50 | $83.58 | $79.00 | $81.90 | $15.05 | 1,093,950 |
| 2016-03-17 | $74.80 | $79.00 | $74.78 | $78.82 | $14.48 | 847,230 |
| 2016-03-16 | $78.10 | $79.10 | $74.09 | $74.76 | $13.73 | 553,540 |
| 2016-03-15 | $76.81 | $78.78 | $76.00 | $77.02 | $14.15 | 633,040 |
| 2016-03-14 | $75.00 | $79.50 | $75.00 | $77.86 | $14.30 | 998,010 |
| 2016-03-11 | $72.00 | $74.47 | $71.20 | $73.97 | $13.59 | 499,340 |
| 2016-03-10 | $73.56 | $74.97 | $73.09 | $73.50 | $13.50 | 473,450 |
| 2016-03-09 | $73.98 | $76.00 | $73.01 | $73.84 | $13.57 | 542,370 |
| 2016-03-08 | $72.92 | $75.84 | $69.01 | $75.59 | $13.89 | 836,030 |
| 2016-03-07 | $71.00 | $76.22 | $71.00 | $74.02 | $13.60 | 830,490 |
| 2016-03-04 | $74.49 | $74.70 | $69.10 | $69.29 | $12.73 | 905,660 |
| 2016-03-03 | $77.40 | $78.96 | $75.20 | $75.21 | $13.82 | 982,370 |
| 2016-03-02 | $73.03 | $77.98 | $72.50 | $77.20 | $14.18 | 890,260 |
| 2016-03-01 | $71.00 | $75.57 | $68.12 | $73.95 | $13.59 | 933,260 |
| 2016-02-29 | $80.20 | $80.20 | $71.24 | $71.24 | $13.09 | 952,970 |
| 2016-02-26 | $83.00 | $83.00 | $77.58 | $79.15 | $14.54 | 634,650 |
| 2016-02-25 | $86.91 | $86.94 | $79.16 | $79.20 | $14.55 | 1,108,440 |
| 2016-02-24 | $92.50 | $93.00 | $84.15 | $87.95 | $16.16 | 1,327,150 |
| 2016-02-23 | $93.98 | $96.95 | $92.04 | $93.08 | $17.10 | 920,080 |
| 2016-02-22 | $94.39 | $94.50 | $92.40 | $93.82 | $17.24 | 749,970 |
| 2016-02-19 | $92.50 | $95.99 | $92.12 | $93.30 | $17.14 | 858,230 |
| 2016-02-18 | $96.03 | $96.77 | $93.35 | $93.50 | $17.18 | 1,297,750 |
| 2016-02-17 | $95.40 | $96.50 | $93.20 | $95.90 | $17.62 | 938,950 |
| 2016-02-16 | $94.09 | $96.80 | $93.75 | $96.00 | $17.64 | 907,380 |
| 2016-02-15 | $84.50 | $93.70 | $84.50 | $93.40 | $17.16 | 770,470 |
| 2016-02-12 | $88.27 | $88.27 | $88.27 | $88.27 | $16.22 | 0 |
| 2016-02-11 | $88.27 | $88.27 | $88.27 | $88.27 | $16.22 | 0 |
| 2016-02-10 | $88.27 | $88.27 | $88.27 | $88.27 | $16.22 | 0 |
| 2016-02-09 | $88.27 | $88.27 | $88.27 | $88.27 | $16.22 | 0 |
| 2016-02-08 | $88.27 | $88.27 | $88.27 | $88.27 | $16.22 | 0 |
| 2016-02-05 | $92.77 | $92.81 | $88.01 | $88.27 | $16.22 | 693,710 |
| 2016-02-04 | $92.01 | $93.98 | $90.00 | $91.88 | $16.88 | 964,530 |
| 2016-02-03 | $88.51 | $92.80 | $88.30 | $90.92 | $16.70 | 987,620 |
| 2016-02-02 | $86.00 | $93.50 | $84.53 | $90.98 | $16.71 | 1,279,730 |
| 2016-02-01 | $83.10 | $86.89 | $82.28 | $85.20 | $15.65 | 1,179,960 |
| 2016-01-29 | $74.33 | $81.03 | $74.00 | $81.03 | $14.89 | 782,760 |
| 2016-01-28 | $78.50 | $80.13 | $73.01 | $73.66 | $13.53 | 696,370 |
| 2016-01-27 | $77.87 | $81.76 | $74.10 | $80.50 | $14.79 | 1,006,970 |
| 2016-01-26 | $84.25 | $85.51 | $77.94 | $77.94 | $14.32 | 1,110,240 |
| 2016-01-25 | $85.00 | $88.45 | $85.00 | $86.60 | $15.91 | 1,075,540 |
| 2016-01-22 | $82.35 | $85.00 | $79.52 | $84.18 | $15.47 | 913,550 |
| 2016-01-21 | $84.55 | $87.28 | $80.00 | $80.01 | $14.70 | 944,550 |
| 2016-01-20 | $86.00 | $87.49 | $84.55 | $85.80 | $15.76 | 969,270 |
| 2016-01-19 | $84.00 | $87.26 | $82.11 | $86.92 | $15.97 | 1,188,780 |
| 2016-01-18 | $78.00 | $87.60 | $76.75 | $85.00 | $15.62 | 1,144,080 |
| 2016-01-15 | $80.00 | $84.60 | $77.53 | $80.53 | $14.79 | 1,410,670 |
| 2016-01-14 | $68.02 | $81.29 | $68.02 | $81.29 | $14.93 | 1,547,500 |
| 2016-01-13 | $81.89 | $81.97 | $73.68 | $73.90 | $13.58 | 967,640 |
| 2016-01-12 | $77.01 | $82.44 | $77.00 | $80.55 | $14.80 | 1,053,770 |
| 2016-01-11 | $83.88 | $85.99 | $77.85 | $77.85 | $14.30 | 1,098,920 |
| 2016-01-08 | $89.20 | $90.00 | $80.21 | $86.50 | $15.89 | 1,027,260 |
| 2016-01-07 | $94.50 | $94.50 | $87.12 | $87.13 | $16.01 | 255,100 |
| 2016-01-06 | $93.50 | $97.50 | $91.20 | $96.80 | $17.78 | 909,830 |
| 2016-01-05 | $89.50 | $96.90 | $87.18 | $93.60 | $17.20 | 1,178,520 |
| 2016-01-04 | $105.55 | $107.25 | $96.12 | $96.12 | $17.66 | 837,770 |
| 2016-01-01 | $106.80 | $106.80 | $106.80 | $106.80 | $19.62 | 0 |
| 2015-12-31 | $111.61 | $112.40 | $105.80 | $106.80 | $19.62 | 726,300 |
| 2015-12-30 | $110.21 | $111.88 | $110.21 | $111.59 | $20.50 | 577,170 |
| 2015-12-29 | $110.00 | $111.97 | $108.00 | $111.04 | $20.40 | 830,390 |
| 2015-12-28 | $117.38 | $118.68 | $110.00 | $110.00 | $20.21 | 1,315,120 |
| 2015-12-25 | $120.00 | $124.80 | $116.00 | $118.86 | $21.84 | 1,535,820 |
| 2015-12-24 | $114.30 | $120.30 | $114.30 | $119.60 | $21.97 | 1,445,400 |
| 2015-12-23 | $116.98 | $118.77 | $114.20 | $114.90 | $21.11 | 1,426,560 |
| 2015-12-22 | $114.52 | $117.40 | $114.52 | $115.76 | $21.27 | 890,690 |
| 2015-12-21 | $114.15 | $115.80 | $112.01 | $114.80 | $21.09 | 784,680 |
| 2015-12-18 | $117.89 | $120.26 | $114.12 | $115.10 | $21.15 | 1,277,580 |
| 2015-12-17 | $112.11 | $118.98 | $112.11 | $118.70 | $21.81 | 2,058,150 |
| 2015-12-16 | $108.51 | $114.60 | $108.51 | $111.10 | $20.41 | 1,480,820 |
| 2015-12-15 | $111.06 | $112.60 | $106.88 | $107.79 | $19.80 | 1,491,200 |
| 2015-12-14 | $106.00 | $111.50 | $105.00 | $111.00 | $20.39 | 1,047,850 |
| 2015-12-11 | $110.00 | $110.11 | $105.87 | $106.48 | $19.56 | 1,384,520 |
| 2015-12-10 | $113.05 | $114.98 | $111.01 | $111.95 | $20.57 | 940,990 |
| 2015-12-09 | $120.00 | $123.29 | $113.33 | $113.70 | $20.89 | 1,328,440 |
| 2015-12-08 | $120.58 | $125.38 | $118.03 | $121.29 | $22.28 | 1,514,160 |
| 2015-12-07 | $120.28 | $122.88 | $116.80 | $119.50 | $21.95 | 1,384,760 |
| 2015-12-04 | $124.50 | $125.92 | $118.02 | $121.48 | $22.32 | 1,331,730 |
| 2015-12-03 | $120.20 | $126.08 | $118.00 | $124.75 | $22.92 | 1,537,430 |
| 2015-12-02 | $122.00 | $124.24 | $114.86 | $118.64 | $21.80 | 2,020,740 |
| 2015-12-01 | $138.64 | $140.79 | $127.62 | $127.62 | $23.45 | 1,944,390 |
| 2015-11-30 | $130.30 | $143.07 | $126.13 | $141.80 | $26.05 | 3,121,960 |
| 2015-11-27 | $132.56 | $138.99 | $124.06 | $130.06 | $23.89 | 2,211,290 |
| 2015-11-26 | $128.50 | $143.00 | $126.31 | $132.50 | $24.34 | 2,520,710 |
| 2015-11-25 | $127.00 | $136.58 | $122.50 | $130.06 | $23.89 | 2,420,790 |
| 2015-11-24 | $111.88 | $124.54 | $111.22 | $124.54 | $22.88 | 1,815,810 |
| 2015-11-23 | $112.36 | $121.99 | $111.47 | $113.22 | $20.80 | 1,450,660 |
| 2015-11-20 | $113.00 | $119.60 | $108.00 | $114.31 | $21.00 | 1,713,910 |
| 2015-11-19 | $102.51 | $110.56 | $100.66 | $110.56 | $20.31 | 1,581,020 |
| 2015-11-18 | $106.00 | $106.00 | $99.00 | $100.51 | $18.47 | 1,648,710 |
| 2015-11-17 | $113.00 | $115.90 | $102.83 | $106.00 | $19.47 | 1,995,100 |
| 2015-11-16 | $107.78 | $116.50 | $105.03 | $113.00 | $20.76 | 1,927,090 |
| 2015-11-13 | $126.00 | $128.22 | $112.69 | $112.69 | $20.70 | 3,545,580 |
| 2015-11-12 | $119.20 | $125.21 | $119.00 | $125.21 | $23.00 | 1,101,210 |
| 2015-11-11 | $102.03 | $113.83 | $102.03 | $113.83 | $20.91 | 1,283,780 |
| 2015-11-10 | $103.23 | $105.75 | $101.51 | $103.48 | $19.01 | 1,594,400 |
| 2015-11-09 | $99.00 | $106.92 | $96.90 | $104.99 | $19.29 | 1,887,690 |
| 2015-11-06 | $97.00 | $100.46 | $96.00 | $100.01 | $18.37 | 1,644,290 |
| 2015-11-05 | $97.00 | $101.98 | $95.11 | $96.34 | $17.70 | 1,633,230 |
| 2015-11-04 | $92.80 | $98.77 | $91.80 | $97.89 | $17.98 | 1,923,360 |
| 2015-11-03 | $91.00 | $95.44 | $89.76 | $93.80 | $17.23 | 1,788,930 |
| 2015-11-02 | $86.00 | $99.63 | $85.51 | $91.90 | $16.88 | 2,874,740 |
| 2015-10-30 | $82.89 | $90.59 | $81.12 | $90.59 | $16.64 | 1,793,950 |
| 2015-10-29 | $80.40 | $82.48 | $78.15 | $82.35 | $15.13 | 1,329,060 |
| 2015-10-28 | $79.69 | $82.93 | $79.11 | $79.90 | $14.68 | 1,665,580 |
| 2015-10-27 | $78.00 | $82.77 | $73.80 | $80.78 | $14.84 | 1,514,810 |
| 2015-10-26 | $79.00 | $80.28 | $76.78 | $78.30 | $14.39 | 1,701,060 |
| 2015-10-23 | $77.79 | $81.45 | $77.16 | $79.90 | $14.68 | 2,457,630 |
| 2015-10-22 | $70.03 | $76.37 | $70.03 | $76.37 | $14.03 | 2,418,600 |
| 2015-10-21 | $75.18 | $75.90 | $68.28 | $69.43 | $12.76 | 1,705,240 |
| 2015-10-20 | $72.30 | $75.50 | $72.13 | $75.40 | $13.85 | 1,478,230 |
| 2015-10-19 | $73.53 | $74.52 | $72.10 | $72.84 | $13.38 | 1,024,010 |
| 2015-10-16 | $74.05 | $75.40 | $71.89 | $73.89 | $13.57 | 1,320,820 |
| 2015-10-15 | $69.36 | $73.99 | $69.36 | $73.95 | $13.59 | 1,587,150 |
| 2015-10-14 | $69.80 | $73.50 | $69.50 | $70.00 | $12.86 | 1,267,290 |
| 2015-10-13 | $69.60 | $70.40 | $69.01 | $70.19 | $12.90 | 1,132,320 |
| 2015-10-12 | $67.20 | $70.98 | $67.20 | $70.20 | $12.90 | 1,460,040 |
| 2015-10-09 | $66.30 | $67.40 | $65.38 | $66.77 | $12.27 | 1,222,790 |
| 2015-10-08 | $66.00 | $67.80 | $65.03 | $67.05 | $12.32 | 1,472,660 |
| 2015-10-07 | $62.70 | $62.70 | $62.70 | $62.70 | $11.52 | 0 |
| 2015-10-06 | $62.70 | $62.70 | $62.70 | $62.70 | $11.52 | 0 |
| 2015-10-05 | $62.70 | $62.70 | $62.70 | $62.70 | $11.52 | 0 |
| 2015-10-02 | $62.70 | $62.70 | $62.70 | $62.70 | $11.52 | 0 |
| 2015-10-01 | $62.70 | $62.70 | $62.70 | $62.70 | $11.52 | 0 |
| 2015-09-30 | $64.03 | $64.75 | $61.60 | $62.70 | $11.52 | 865,600 |
| 2015-09-29 | $63.35 | $65.97 | $62.55 | $63.75 | $11.71 | 1,153,620 |
| 2015-09-28 | $60.50 | $65.00 | $59.50 | $64.65 | $11.88 | 1,207,810 |
| 2015-09-25 | $63.15 | $63.97 | $58.82 | $60.00 | $11.02 | 1,393,150 |
| 2015-09-24 | $63.10 | $66.67 | $63.00 | $64.01 | $11.76 | 1,759,480 |
| 2015-09-23 | $60.00 | $63.80 | $59.21 | $62.69 | $11.52 | 1,718,590 |
| 2015-09-22 | $62.85 | $65.29 | $60.75 | $61.80 | $11.35 | 2,031,390 |
| 2015-09-21 | $55.00 | $61.60 | $54.38 | $61.60 | $11.32 | 1,690,020 |
| 2015-09-18 | $54.50 | $56.60 | $53.48 | $56.00 | $10.29 | 893,430 |
| 2015-09-17 | $55.11 | $58.29 | $53.89 | $54.39 | $9.99 | 1,217,910 |
| 2015-09-16 | $50.72 | $55.52 | $50.72 | $55.51 | $10.20 | 1,013,320 |
| 2015-09-15 | $52.05 | $53.59 | $49.63 | $50.47 | $9.27 | 851,510 |
| 2015-09-14 | $59.30 | $59.80 | $53.64 | $53.64 | $9.85 | 960,800 |
| 2015-09-11 | $58.60 | $60.48 | $58.40 | $59.60 | $10.95 | 660,850 |
| 2015-09-10 | $59.99 | $61.78 | $59.08 | $59.14 | $10.87 | 963,890 |
| 2015-09-09 | $60.40 | $62.85 | $59.54 | $61.45 | $11.29 | 1,703,500 |
| 2015-09-08 | $54.20 | $60.40 | $53.21 | $60.02 | $11.03 | 1,644,390 |
| 2015-09-07 | $55.00 | $58.78 | $53.75 | $55.35 | $10.17 | 2,082,830 |
| 2015-09-04 | $53.44 | $53.44 | $53.44 | $53.44 | $9.82 | 0 |
| 2015-09-03 | $53.44 | $53.44 | $53.44 | $53.44 | $9.82 | 0 |
| 2015-09-02 | $48.50 | $55.44 | $47.50 | $53.44 | $9.82 | 2,299,740 |
| 2015-09-01 | $54.08 | $54.85 | $50.40 | $50.40 | $9.26 | 1,005,900 |
Anhui Sunhere Pharmaceutical Excipients CompanyLtd (300452) News Headlines
Recent Anhui Sunhere Pharmaceutical Excipients CompanyLtd (300452) News
Similar Companies to Anhui Sunhere Pharmaceutical Excipients CompanyLtd (300452) 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 | -- | -- | -- |