Shanghai Huaming Intelligent Terminal Equipment Company (300462) Exchange: SHE
Data as of July 17, 2025
$9.66 ($-0.16) -1.63%
Shanghai Huaming Intelligent Terminal Equipment Company - Daily Information
Click for more stock information on Shanghai Huaming Intelligent Terminal Equipment Company.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $9.50 |
| Previous Close | $9.66 |
| High | $10.10 |
| Low | $9.50 |
| Adjusted Open | $9.50 |
| Previous Adjusted Close | $9.66 |
| Adjusted High | $10.10 |
| Adjusted Low | $9.50 |
About Shanghai Huaming Intelligent Terminal Equipment Company (300462)
Invest in Shanghai Huaming Intelligent Terminal Equipment Company (300462)
Historical Stock Data for Shanghai Huaming Intelligent Terminal Equipment Company (300462)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $9.50 | $10.10 | $9.50 | $9.66 | $9.66 | 38,132,400 |
| 2025-07-08 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 2,100,100 |
| 2025-07-04 | $12.09 | $12.75 | $11.99 | $12.28 | $12.28 | 23,621,390 |
| 2025-07-03 | $11.95 | $12.22 | $11.79 | $12.09 | $12.09 | 13,038,770 |
| 2025-07-02 | $12.42 | $12.50 | $11.80 | $11.98 | $11.98 | 17,849,190 |
| 2025-07-01 | $12.85 | $12.85 | $12.36 | $12.58 | $12.58 | 21,803,200 |
| 2025-06-30 | $12.33 | $13.03 | $12.16 | $13.02 | $13.02 | 30,380,300 |
| 2025-06-27 | $12.89 | $13.20 | $12.25 | $12.34 | $12.34 | 37,277,670 |
| 2025-06-26 | $12.90 | $14.79 | $12.79 | $13.53 | $13.53 | 50,546,070 |
| 2025-06-25 | $14.17 | $14.80 | $13.00 | $13.52 | $13.52 | 56,724,500 |
| 2025-06-24 | $11.71 | $14.17 | $11.64 | $14.17 | $14.17 | 33,147,670 |
| 2025-06-23 | $11.23 | $12.38 | $11.10 | $11.81 | $11.81 | 44,234,770 |
| 2025-06-20 | $10.21 | $12.25 | $10.03 | $11.56 | $11.56 | 43,197,770 |
| 2025-06-19 | $10.67 | $10.87 | $10.15 | $10.21 | $10.21 | 13,302,990 |
| 2025-06-18 | $10.42 | $11.02 | $10.37 | $10.75 | $10.75 | 18,028,550 |
| 2025-06-17 | $10.35 | $10.58 | $10.22 | $10.48 | $10.48 | 10,779,650 |
| 2025-06-13 | $10.05 | $10.10 | $9.83 | $9.89 | $9.89 | 4,775,770 |
| 2025-06-12 | $9.99 | $10.29 | $9.94 | $10.09 | $10.09 | 5,568,800 |
| 2025-06-11 | $9.96 | $10.12 | $9.95 | $10.03 | $10.03 | 3,852,800 |
| 2025-06-10 | $10.12 | $10.13 | $9.83 | $9.99 | $9.99 | 6,045,900 |
| 2025-06-09 | $10.13 | $10.15 | $9.98 | $10.08 | $10.08 | 4,611,700 |
| 2025-06-06 | $10.03 | $10.14 | $9.96 | $10.09 | $10.09 | 6,210,300 |
| 2025-06-05 | $10.03 | $10.17 | $9.87 | $10.02 | $10.02 | 6,816,700 |
| 2025-06-04 | $10.08 | $10.20 | $9.94 | $10.02 | $10.02 | 9,167,310 |
| 2025-06-03 | $10.24 | $10.59 | $10.03 | $10.12 | $10.12 | 16,133,200 |
| 2025-05-30 | $10.40 | $10.65 | $9.81 | $9.89 | $9.89 | 9,374,070 |
| 2025-05-29 | $9.57 | $10.19 | $9.55 | $10.17 | $10.17 | 10,875,810 |
| 2025-05-28 | $9.63 | $9.68 | $9.50 | $9.57 | $9.57 | 4,121,100 |
| 2025-05-27 | $9.56 | $9.69 | $9.52 | $9.60 | $9.60 | 3,658,800 |
| 2025-05-26 | $9.37 | $9.66 | $9.37 | $9.61 | $9.61 | 4,184,500 |
| 2025-05-23 | $9.51 | $9.68 | $9.36 | $9.37 | $9.37 | 3,888,380 |
| 2025-05-22 | $9.68 | $9.84 | $9.49 | $9.53 | $9.53 | 3,690,890 |
| 2025-05-21 | $9.84 | $9.84 | $9.53 | $9.73 | $9.73 | 5,285,280 |
| 2025-05-20 | $9.62 | $9.81 | $9.49 | $9.78 | $9.78 | 4,643,000 |
| 2025-05-19 | $9.56 | $9.67 | $9.46 | $9.60 | $9.60 | 3,122,000 |
| 2025-05-16 | $9.50 | $9.64 | $9.40 | $9.54 | $9.54 | 3,893,350 |
| 2025-05-15 | $9.43 | $9.56 | $9.32 | $9.44 | $9.44 | 3,184,130 |
| 2025-05-14 | $9.51 | $9.70 | $9.40 | $9.46 | $9.46 | 3,685,900 |
| 2025-05-13 | $9.81 | $9.82 | $9.47 | $9.57 | $9.57 | 3,869,400 |
| 2025-05-12 | $9.65 | $9.70 | $9.50 | $9.64 | $9.64 | 3,569,800 |
| 2025-05-09 | $9.66 | $9.75 | $9.47 | $9.57 | $9.57 | 3,571,800 |
| 2025-05-08 | $9.50 | $9.71 | $9.37 | $9.65 | $9.65 | 6,084,490 |
| 2025-05-07 | $9.73 | $9.74 | $9.36 | $9.43 | $9.43 | 5,843,400 |
| 2025-05-06 | $9.04 | $9.54 | $9.04 | $9.45 | $9.45 | 8,461,200 |
| 2025-04-30 | $9.03 | $9.20 | $8.86 | $8.92 | $8.92 | 7,947,900 |
| 2025-04-29 | $8.55 | $9.18 | $8.44 | $9.07 | $9.07 | 10,646,930 |
| 2025-04-28 | $8.40 | $8.61 | $8.15 | $8.55 | $8.55 | 5,821,700 |
| 2025-04-25 | $8.45 | $8.54 | $8.39 | $8.45 | $8.45 | 3,980,600 |
| 2025-04-24 | $8.63 | $8.66 | $8.39 | $8.45 | $8.45 | 4,189,600 |
| 2025-04-23 | $8.52 | $8.73 | $8.51 | $8.65 | $8.65 | 4,610,700 |
| 2025-04-22 | $8.47 | $8.72 | $8.46 | $8.50 | $8.50 | 5,802,590 |
| 2025-04-21 | $8.25 | $8.43 | $8.11 | $8.42 | $8.42 | 4,182,090 |
| 2025-04-18 | $8.21 | $8.34 | $8.10 | $8.25 | $8.25 | 4,050,000 |
| 2025-04-17 | $8.10 | $8.34 | $8.00 | $8.29 | $8.29 | 4,069,600 |
| 2025-04-16 | $8.34 | $8.43 | $7.96 | $8.13 | $8.13 | 5,065,300 |
| 2025-04-15 | $8.53 | $8.53 | $8.30 | $8.43 | $8.43 | 2,745,200 |
| 2025-04-14 | $8.38 | $8.59 | $8.31 | $8.45 | $8.45 | 3,935,400 |
| 2025-04-11 | $8.19 | $8.33 | $8.04 | $8.23 | $8.23 | 4,844,600 |
| 2025-04-10 | $7.87 | $8.30 | $7.87 | $8.09 | $8.09 | 7,575,730 |
| 2025-04-09 | $7.53 | $7.90 | $6.95 | $7.81 | $7.81 | 8,439,870 |
| 2025-04-08 | $7.56 | $7.85 | $7.45 | $7.62 | $7.62 | 7,404,380 |
| 2025-04-07 | $8.20 | $8.41 | $7.14 | $7.68 | $7.68 | 10,203,090 |
| 2025-04-03 | $8.71 | $8.95 | $8.63 | $8.85 | $8.85 | 5,566,800 |
| 2025-04-02 | $8.87 | $9.08 | $8.80 | $8.83 | $8.83 | 5,139,200 |
| 2025-04-01 | $8.78 | $9.04 | $8.78 | $8.90 | $8.90 | 6,923,210 |
| 2025-03-31 | $8.83 | $8.93 | $8.58 | $8.78 | $8.78 | 7,419,490 |
| 2025-03-28 | $8.98 | $9.08 | $8.76 | $8.80 | $8.80 | 5,066,200 |
| 2025-03-27 | $9.02 | $9.24 | $8.86 | $8.98 | $8.98 | 7,849,500 |
| 2025-03-26 | $9.24 | $9.39 | $9.03 | $9.16 | $9.16 | 8,140,600 |
| 2025-03-25 | $9.51 | $9.51 | $9.15 | $9.25 | $9.25 | 5,985,500 |
| 2025-03-24 | $9.87 | $9.96 | $9.12 | $9.54 | $9.54 | 10,831,300 |
| 2025-03-21 | $10.10 | $10.25 | $9.78 | $9.86 | $9.86 | 6,878,000 |
| 2025-03-20 | $10.23 | $10.34 | $10.10 | $10.17 | $10.17 | 4,787,920 |
| 2025-03-19 | $10.40 | $10.44 | $10.15 | $10.28 | $10.28 | 5,134,800 |
| 2025-03-18 | $10.34 | $10.49 | $10.25 | $10.46 | $10.46 | 5,576,790 |
| 2025-03-17 | $10.36 | $10.50 | $10.20 | $10.29 | $10.29 | 6,791,300 |
| 2025-03-14 | $10.18 | $10.42 | $10.00 | $10.35 | $10.35 | 6,224,800 |
| 2025-03-13 | $10.49 | $10.49 | $9.95 | $10.17 | $10.17 | 7,144,300 |
| 2025-03-12 | $10.29 | $10.50 | $10.18 | $10.39 | $10.39 | 7,456,900 |
| 2025-03-11 | $10.04 | $10.30 | $10.01 | $10.21 | $10.21 | 4,205,500 |
| 2025-03-10 | $10.16 | $10.34 | $10.03 | $10.18 | $10.18 | 4,753,300 |
| 2025-03-07 | $10.26 | $10.37 | $10.15 | $10.22 | $10.22 | 5,224,950 |
| 2025-03-06 | $10.15 | $10.36 | $10.07 | $10.28 | $10.28 | 5,901,600 |
| 2025-03-05 | $10.06 | $10.15 | $9.88 | $10.08 | $10.08 | 4,444,300 |
| 2025-03-04 | $9.68 | $10.12 | $9.66 | $10.10 | $10.10 | 4,918,690 |
| 2025-03-03 | $9.70 | $9.98 | $9.60 | $9.76 | $9.76 | 5,089,000 |
| 2025-02-28 | $10.18 | $10.21 | $9.63 | $9.70 | $9.70 | 5,681,200 |
| 2025-02-27 | $10.33 | $10.43 | $9.97 | $10.20 | $10.20 | 5,954,000 |
| 2025-02-26 | $10.25 | $10.38 | $10.19 | $10.35 | $10.35 | 4,880,200 |
| 2025-02-25 | $10.19 | $10.44 | $10.08 | $10.25 | $10.25 | 5,264,800 |
| 2025-02-24 | $10.37 | $10.37 | $10.15 | $10.27 | $10.27 | 5,954,900 |
| 2025-02-20 | $10.06 | $10.25 | $10.01 | $10.22 | $10.22 | 4,913,790 |
| 2025-02-19 | $9.90 | $10.13 | $9.83 | $10.12 | $10.12 | 4,664,400 |
| 2025-02-18 | $10.26 | $10.39 | $9.75 | $9.91 | $9.91 | 6,291,600 |
| 2025-02-17 | $10.22 | $10.41 | $10.12 | $10.32 | $10.32 | 6,959,400 |
| 2025-02-14 | $10.26 | $10.53 | $10.10 | $10.25 | $10.25 | 8,604,800 |
| 2025-02-13 | $10.27 | $10.74 | $10.11 | $10.30 | $10.30 | 10,108,600 |
| 2025-02-12 | $10.18 | $10.34 | $10.10 | $10.27 | $10.27 | 4,943,070 |
| 2025-02-11 | $10.34 | $10.39 | $10.11 | $10.18 | $10.18 | 5,642,000 |
| 2025-02-10 | $10.04 | $10.22 | $9.97 | $10.18 | $10.18 | 5,530,300 |
| 2025-02-07 | $9.96 | $10.16 | $9.79 | $9.96 | $9.96 | 7,063,300 |
| 2025-02-06 | $9.68 | $9.97 | $9.57 | $9.96 | $9.96 | 5,753,100 |
| 2025-02-05 | $9.42 | $9.73 | $9.33 | $9.68 | $9.68 | 5,109,490 |
| 2025-01-27 | $9.68 | $9.75 | $9.36 | $9.40 | $9.40 | 6,724,700 |
| 2025-01-24 | $9.21 | $9.55 | $9.09 | $9.52 | $9.52 | 6,824,810 |
| 2025-01-23 | $9.30 | $9.45 | $9.18 | $9.21 | $9.21 | 5,205,100 |
| 2025-01-22 | $9.02 | $9.22 | $8.88 | $9.14 | $9.14 | 4,985,800 |
| 2025-01-21 | $9.35 | $9.40 | $8.97 | $9.11 | $9.11 | 4,302,900 |
| 2025-01-20 | $9.23 | $9.38 | $9.05 | $9.25 | $9.25 | 5,442,500 |
| 2025-01-17 | $9.34 | $9.37 | $9.02 | $9.11 | $9.11 | 7,489,200 |
| 2025-01-16 | $9.13 | $9.70 | $9.11 | $9.40 | $9.40 | 11,250,300 |
| 2025-01-15 | $9.15 | $9.27 | $9.00 | $9.06 | $9.06 | 4,257,100 |
| 2025-01-14 | $8.64 | $9.16 | $8.56 | $9.15 | $9.15 | 7,961,000 |
| 2025-01-13 | $8.35 | $8.53 | $7.97 | $8.48 | $8.48 | 5,065,100 |
| 2025-01-09 | $8.77 | $8.88 | $8.60 | $8.78 | $8.78 | 5,183,400 |
| 2025-01-08 | $8.61 | $8.99 | $8.37 | $8.74 | $8.74 | 9,882,300 |
| 2025-01-07 | $8.35 | $8.65 | $8.21 | $8.62 | $8.62 | 6,717,600 |
| 2025-01-06 | $8.14 | $8.30 | $7.76 | $8.26 | $8.26 | 6,984,910 |
| 2025-01-03 | $8.83 | $8.86 | $8.11 | $8.11 | $8.11 | 7,213,800 |
| 2025-01-02 | $8.92 | $9.14 | $8.67 | $8.77 | $8.77 | 6,513,300 |
| 2024-12-31 | $9.28 | $9.37 | $8.91 | $8.92 | $8.92 | 5,599,600 |
| 2024-12-30 | $9.50 | $9.52 | $9.00 | $9.27 | $9.27 | 6,295,200 |
| 2024-12-27 | $9.39 | $9.62 | $9.25 | $9.44 | $9.44 | 5,106,300 |
| 2024-12-26 | $9.20 | $9.58 | $9.12 | $9.38 | $9.38 | 6,989,000 |
| 2024-12-25 | $9.66 | $9.72 | $9.04 | $9.21 | $9.21 | 9,568,300 |
| 2024-12-24 | $10.07 | $10.07 | $9.52 | $9.74 | $9.74 | 9,261,500 |
| 2024-12-23 | $10.71 | $10.81 | $9.88 | $9.89 | $9.89 | 11,855,700 |
| 2024-12-20 | $10.57 | $10.79 | $10.50 | $10.77 | $10.77 | 7,631,000 |
| 2024-12-19 | $10.41 | $10.66 | $10.18 | $10.59 | $10.59 | 10,634,500 |
| 2024-12-18 | $10.62 | $10.77 | $10.26 | $10.59 | $10.59 | 8,199,700 |
| 2024-12-17 | $11.11 | $11.14 | $10.42 | $10.63 | $10.63 | 12,876,200 |
| 2024-12-16 | $11.54 | $11.54 | $11.00 | $11.14 | $11.14 | 9,928,700 |
| 2024-12-13 | $11.65 | $11.74 | $11.47 | $11.50 | $11.50 | 10,023,100 |
| 2024-12-12 | $12.00 | $12.06 | $11.64 | $11.84 | $11.84 | 10,490,800 |
| 2024-12-11 | $11.75 | $12.10 | $11.75 | $12.01 | $12.01 | 13,621,400 |
| 2024-12-10 | $12.32 | $12.41 | $11.76 | $11.79 | $11.79 | 18,347,630 |
| 2024-12-09 | $11.89 | $12.15 | $11.55 | $12.15 | $12.15 | 17,624,100 |
| 2024-12-06 | $12.18 | $12.45 | $11.85 | $11.99 | $11.99 | 20,218,300 |
| 2024-12-05 | $11.57 | $12.29 | $11.57 | $12.02 | $12.02 | 19,944,000 |
| 2024-12-04 | $11.51 | $12.25 | $11.33 | $11.75 | $11.75 | 25,923,000 |
| 2024-12-03 | $11.59 | $11.66 | $11.33 | $11.55 | $11.55 | 11,452,800 |
| 2024-12-02 | $11.51 | $11.68 | $11.33 | $11.66 | $11.66 | 14,665,900 |
| 2024-11-29 | $11.19 | $11.54 | $10.96 | $11.46 | $11.46 | 14,966,800 |
| 2024-11-28 | $10.95 | $11.44 | $10.95 | $11.26 | $11.26 | 14,214,400 |
| 2024-11-27 | $10.66 | $10.95 | $10.15 | $10.95 | $10.95 | 9,793,300 |
| 2024-11-26 | $11.00 | $11.15 | $10.61 | $10.67 | $10.67 | 9,729,600 |
| 2024-11-25 | $10.77 | $11.07 | $10.35 | $11.02 | $11.02 | 13,048,400 |
| 2024-11-22 | $11.49 | $11.70 | $10.79 | $10.82 | $10.82 | 20,705,370 |
| 2024-11-21 | $11.30 | $11.56 | $11.16 | $11.54 | $11.54 | 18,091,390 |
| 2024-11-20 | $11.08 | $11.49 | $10.91 | $11.31 | $11.31 | 18,967,300 |
| 2024-11-19 | $10.53 | $11.00 | $10.41 | $11.00 | $11.00 | 20,441,550 |
| 2024-11-18 | $11.35 | $11.70 | $10.18 | $10.47 | $10.47 | 29,140,660 |
| 2024-11-15 | $10.85 | $12.50 | $10.80 | $11.40 | $11.40 | 36,963,450 |
| 2024-11-14 | $11.27 | $11.38 | $10.83 | $10.86 | $10.86 | 7,719,100 |
| 2024-11-13 | $11.20 | $11.40 | $10.87 | $11.26 | $11.26 | 10,060,100 |
| 2024-11-12 | $11.53 | $11.68 | $11.12 | $11.26 | $11.26 | 15,064,550 |
| 2024-11-11 | $10.98 | $11.55 | $10.90 | $11.37 | $11.37 | 15,425,630 |
| 2024-11-08 | $11.05 | $11.36 | $10.92 | $10.99 | $10.99 | 16,127,660 |
| 2024-11-07 | $10.90 | $11.01 | $10.60 | $10.93 | $10.93 | 14,343,200 |
| 2024-11-06 | $10.50 | $10.92 | $10.50 | $10.69 | $10.69 | 17,018,960 |
| 2024-11-05 | $10.14 | $10.53 | $10.14 | $10.44 | $10.44 | 11,042,900 |
| 2024-11-04 | $9.74 | $10.15 | $9.60 | $10.14 | $10.14 | 9,480,400 |
| 2024-11-01 | $10.56 | $10.57 | $9.64 | $9.74 | $9.74 | 17,233,100 |
| 2024-10-31 | $10.53 | $10.69 | $10.37 | $10.57 | $10.57 | 13,174,400 |
| 2024-10-30 | $10.30 | $10.58 | $10.16 | $10.44 | $10.44 | 9,322,370 |
| 2024-10-29 | $10.65 | $10.87 | $10.32 | $10.35 | $10.35 | 12,537,500 |
| 2024-10-28 | $10.24 | $10.64 | $10.24 | $10.61 | $10.61 | 11,363,200 |
| 2024-10-25 | $10.27 | $10.65 | $10.26 | $10.33 | $10.33 | 11,942,000 |
| 2024-10-24 | $10.62 | $10.74 | $10.29 | $10.31 | $10.31 | 13,232,300 |
| 2024-10-23 | $10.75 | $11.31 | $10.60 | $10.75 | $10.75 | 19,798,860 |
| 2024-10-22 | $11.17 | $11.17 | $10.61 | $10.75 | $10.75 | 21,563,600 |
| 2024-10-21 | $10.60 | $11.29 | $10.45 | $11.18 | $11.18 | 29,350,960 |
| 2024-10-18 | $9.97 | $10.85 | $9.93 | $10.59 | $10.59 | 26,117,140 |
| 2024-10-17 | $10.50 | $10.57 | $9.93 | $10.06 | $10.06 | 18,086,690 |
| 2024-10-16 | $9.80 | $10.40 | $9.79 | $10.36 | $10.36 | 19,983,900 |
| 2024-10-15 | $9.95 | $10.58 | $9.52 | $9.98 | $9.98 | 19,568,500 |
| 2024-10-14 | $9.20 | $9.82 | $9.16 | $9.79 | $9.79 | 12,584,550 |
| 2024-10-11 | $9.88 | $9.88 | $9.02 | $9.20 | $9.20 | 13,027,900 |
| 2024-10-10 | $9.87 | $10.36 | $9.57 | $9.90 | $9.90 | 15,963,800 |
| 2024-10-09 | $10.83 | $10.83 | $9.79 | $9.81 | $9.81 | 23,468,290 |
| 2024-10-08 | $12.18 | $12.18 | $10.36 | $11.50 | $11.50 | 30,816,400 |
| 2024-09-30 | $9.30 | $10.29 | $9.00 | $10.18 | $10.18 | 24,075,360 |
| 2024-09-27 | $8.53 | $8.99 | $8.40 | $8.88 | $8.88 | 15,189,400 |
| 2024-09-26 | $8.16 | $8.41 | $8.09 | $8.40 | $8.40 | 8,231,100 |
| 2024-09-25 | $8.14 | $8.42 | $8.10 | $8.19 | $8.19 | 9,227,700 |
| 2024-09-24 | $7.97 | $8.09 | $7.76 | $8.08 | $8.08 | 7,133,100 |
| 2024-09-23 | $7.82 | $8.00 | $7.68 | $7.92 | $7.92 | 5,808,700 |
| 2024-09-20 | $7.68 | $7.81 | $7.64 | $7.78 | $7.78 | 6,847,200 |
| 2024-09-19 | $7.48 | $7.72 | $7.43 | $7.64 | $7.64 | 6,393,700 |
| 2024-09-18 | $7.58 | $7.63 | $7.20 | $7.47 | $7.47 | 6,976,300 |
| 2024-09-13 | $7.85 | $7.86 | $7.57 | $7.58 | $7.58 | 6,490,100 |
| 2024-09-12 | $7.69 | $7.87 | $7.69 | $7.78 | $7.78 | 6,749,100 |
| 2024-09-11 | $7.88 | $7.91 | $7.70 | $7.76 | $7.76 | 10,722,400 |
| 2024-09-10 | $7.75 | $7.94 | $7.54 | $7.83 | $7.83 | 19,283,500 |
| 2024-09-09 | $7.25 | $7.89 | $7.25 | $7.55 | $7.55 | 25,762,700 |
| 2024-09-06 | $9.11 | $9.30 | $8.97 | $8.98 | $8.98 | 11,256,500 |
| 2024-09-05 | $8.89 | $9.20 | $8.84 | $9.17 | $9.17 | 12,721,300 |
| 2024-09-04 | $8.83 | $9.04 | $8.73 | $8.83 | $8.83 | 7,040,200 |
| 2024-09-03 | $8.92 | $9.06 | $8.82 | $8.95 | $8.95 | 6,501,400 |
| 2024-09-02 | $9.05 | $9.14 | $8.83 | $8.89 | $8.89 | 7,936,800 |
| 2024-08-30 | $8.79 | $9.17 | $8.79 | $9.06 | $9.06 | 9,736,300 |
| 2024-08-29 | $8.45 | $8.94 | $8.37 | $8.86 | $8.86 | 9,686,000 |
| 2024-08-28 | $8.69 | $8.80 | $8.56 | $8.63 | $8.63 | 6,092,110 |
| 2024-08-27 | $8.98 | $8.98 | $8.62 | $8.69 | $8.69 | 8,553,700 |
| 2024-08-26 | $8.88 | $9.03 | $8.69 | $9.01 | $9.01 | 8,936,800 |
| 2024-08-23 | $8.92 | $9.08 | $8.66 | $8.87 | $8.87 | 11,839,720 |
| 2024-08-22 | $9.20 | $9.37 | $8.93 | $8.93 | $8.93 | 12,362,820 |
| 2024-08-21 | $9.05 | $9.50 | $8.98 | $9.20 | $9.20 | 14,177,590 |
| 2024-08-20 | $9.58 | $9.68 | $9.02 | $9.13 | $9.13 | 19,111,270 |
| 2024-08-19 | $10.32 | $10.38 | $9.60 | $9.69 | $9.69 | 19,109,200 |
| 2024-08-16 | $10.50 | $10.80 | $10.29 | $10.32 | $10.32 | 23,066,870 |
| 2024-08-15 | $10.26 | $11.10 | $10.18 | $10.80 | $10.80 | 31,646,410 |
| 2024-08-14 | $10.01 | $11.00 | $10.01 | $10.36 | $10.36 | 25,042,410 |
| 2024-08-13 | $9.90 | $10.13 | $9.75 | $10.06 | $10.06 | 10,387,410 |
| 2024-08-12 | $10.25 | $10.38 | $9.88 | $9.94 | $9.94 | 17,111,300 |
| 2024-08-09 | $10.03 | $10.54 | $9.84 | $10.46 | $10.46 | 27,315,010 |
| 2024-08-08 | $10.30 | $10.30 | $9.61 | $9.83 | $9.83 | 19,642,690 |
| 2024-08-07 | $10.13 | $10.46 | $10.05 | $10.26 | $10.26 | 14,551,610 |
| 2024-08-06 | $10.15 | $10.30 | $9.75 | $10.21 | $10.21 | 14,835,090 |
| 2024-08-05 | $10.70 | $10.70 | $9.97 | $9.99 | $9.99 | 19,215,700 |
| 2024-08-02 | $11.05 | $11.05 | $10.60 | $10.67 | $10.67 | 25,347,600 |
| 2024-08-01 | $11.05 | $11.66 | $11.01 | $11.30 | $11.30 | 35,249,190 |
| 2024-07-31 | $11.06 | $11.37 | $10.84 | $11.22 | $11.22 | 40,993,930 |
| 2024-07-30 | $12.18 | $12.34 | $10.94 | $11.07 | $11.07 | 55,214,340 |
| 2024-07-29 | $9.69 | $11.70 | $9.60 | $11.70 | $11.70 | 32,282,440 |
| 2024-07-26 | $9.81 | $10.04 | $9.51 | $9.75 | $9.75 | 17,828,000 |
| 2024-07-25 | $9.81 | $10.05 | $9.55 | $9.80 | $9.80 | 19,899,180 |
| 2024-07-24 | $9.99 | $10.34 | $9.70 | $9.77 | $9.77 | 27,490,500 |
| 2024-07-23 | $10.20 | $11.20 | $10.10 | $10.41 | $10.41 | 39,161,600 |
| 2024-07-22 | $9.81 | $10.48 | $9.71 | $10.30 | $10.30 | 24,084,880 |
| 2024-07-19 | $9.40 | $10.19 | $9.34 | $9.97 | $9.97 | 25,445,130 |
| 2024-07-18 | $9.41 | $9.51 | $9.13 | $9.41 | $9.41 | 14,907,630 |
| 2024-07-17 | $10.18 | $10.24 | $9.44 | $9.45 | $9.45 | 22,193,370 |
| 2024-07-16 | $10.10 | $10.36 | $9.92 | $10.12 | $10.12 | 22,203,980 |
| 2024-07-15 | $10.00 | $10.90 | $9.90 | $10.40 | $10.40 | 29,419,400 |
| 2024-07-12 | $10.52 | $10.76 | $10.11 | $10.21 | $10.21 | 28,895,600 |
| 2024-07-11 | $10.30 | $11.00 | $10.05 | $10.48 | $10.48 | 39,893,520 |
| 2024-07-10 | $10.10 | $10.90 | $10.10 | $10.30 | $10.30 | 44,822,660 |
| 2024-07-09 | $9.83 | $10.47 | $9.61 | $9.95 | $9.95 | 37,735,950 |
| 2024-07-08 | $9.82 | $9.86 | $9.25 | $9.35 | $9.35 | 23,487,470 |
| 2024-07-05 | $10.21 | $10.50 | $9.74 | $9.76 | $9.76 | 33,709,270 |
| 2024-07-04 | $11.99 | $12.28 | $10.42 | $10.51 | $10.51 | 40,427,180 |
| 2024-07-03 | $11.47 | $11.85 | $11.38 | $11.45 | $11.45 | 35,720,870 |
| 2024-07-02 | $11.88 | $11.97 | $11.16 | $11.42 | $11.42 | 36,823,380 |
| 2024-07-01 | $11.78 | $11.96 | $11.40 | $11.93 | $11.93 | 33,228,760 |
| 2024-06-28 | $11.99 | $12.30 | $11.50 | $11.57 | $11.57 | 43,364,740 |
| 2024-06-27 | $13.00 | $13.76 | $12.39 | $12.39 | $12.39 | 49,715,130 |
| 2024-06-26 | $13.16 | $13.88 | $12.82 | $13.60 | $13.60 | 50,325,490 |
| 2024-06-25 | $15.35 | $15.88 | $12.73 | $13.26 | $13.26 | 62,749,080 |
| 2024-06-24 | $15.20 | $15.63 | $14.28 | $15.54 | $15.54 | 58,442,670 |
| 2024-06-21 | $16.00 | $16.22 | $14.88 | $15.54 | $15.54 | 65,660,540 |
| 2024-06-20 | $14.73 | $15.78 | $14.50 | $15.78 | $15.78 | 67,222,840 |
| 2024-06-19 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 8,598,840 |
| 2024-06-18 | $9.13 | $10.96 | $9.13 | $10.96 | $10.96 | 23,954,030 |
| 2024-06-17 | $8.29 | $9.13 | $8.25 | $9.13 | $9.13 | 36,603,350 |
| 2024-06-14 | $7.51 | $7.75 | $7.22 | $7.61 | $7.61 | 12,319,900 |
| 2024-06-13 | $7.57 | $7.69 | $7.35 | $7.51 | $7.51 | 10,824,900 |
| 2024-06-12 | $7.35 | $7.86 | $7.31 | $7.58 | $7.58 | 12,974,400 |
| 2024-06-11 | $7.17 | $7.52 | $6.95 | $7.38 | $7.38 | 13,777,230 |
| 2024-06-07 | $7.62 | $8.05 | $7.31 | $7.39 | $7.39 | 21,879,400 |
| 2024-06-06 | $8.50 | $8.70 | $7.10 | $7.19 | $7.19 | 27,922,380 |
| 2024-06-05 | $9.68 | $9.86 | $8.70 | $8.70 | $8.70 | 28,430,130 |
| 2024-06-04 | $8.77 | $10.20 | $8.77 | $9.68 | $9.68 | 42,202,150 |
| 2024-06-03 | $8.38 | $9.32 | $8.38 | $9.17 | $9.17 | 32,133,680 |
| 2024-05-31 | $7.50 | $7.93 | $7.45 | $7.77 | $7.77 | 4,583,600 |
| 2024-05-30 | $7.41 | $7.52 | $7.30 | $7.45 | $7.45 | 2,180,900 |
| 2024-05-29 | $7.49 | $7.67 | $7.45 | $7.51 | $7.51 | 2,036,800 |
| 2024-05-28 | $7.75 | $7.75 | $7.51 | $7.52 | $7.52 | 1,864,500 |
| 2024-05-27 | $7.57 | $7.68 | $7.45 | $7.66 | $7.66 | 2,460,800 |
| 2024-05-24 | $7.69 | $7.80 | $7.49 | $7.55 | $7.55 | 2,752,500 |
| 2024-05-23 | $7.76 | $7.86 | $7.64 | $7.67 | $7.67 | 3,275,400 |
| 2024-05-22 | $7.61 | $7.85 | $7.57 | $7.78 | $7.78 | 4,471,200 |
| 2024-05-21 | $8.05 | $8.05 | $7.58 | $7.64 | $7.64 | 6,135,300 |
| 2024-05-20 | $8.11 | $8.13 | $7.97 | $8.05 | $8.05 | 4,511,200 |
| 2024-05-17 | $8.06 | $8.23 | $7.95 | $8.11 | $8.11 | 5,353,800 |
| 2024-05-16 | $7.74 | $8.09 | $7.74 | $8.00 | $8.00 | 3,468,200 |
| 2024-05-15 | $7.84 | $7.98 | $7.68 | $7.77 | $7.77 | 2,533,700 |
| 2024-05-14 | $7.77 | $7.98 | $7.77 | $7.84 | $7.84 | 2,250,800 |
| 2024-05-13 | $8.00 | $8.10 | $7.75 | $7.76 | $7.76 | 3,628,030 |
| 2024-05-10 | $8.40 | $8.42 | $8.05 | $8.11 | $8.11 | 2,988,600 |
| 2024-05-09 | $8.26 | $8.50 | $8.26 | $8.35 | $8.35 | 2,716,800 |
| 2024-05-08 | $8.50 | $8.54 | $8.21 | $8.23 | $8.23 | 3,882,700 |
| 2024-05-07 | $8.59 | $8.69 | $8.43 | $8.57 | $8.57 | 4,346,500 |
| 2024-05-06 | $8.41 | $8.83 | $8.41 | $8.61 | $8.61 | 5,757,600 |
| 2024-04-30 | $8.64 | $8.95 | $8.28 | $8.38 | $8.38 | 6,219,400 |
| 2024-04-29 | $8.30 | $8.56 | $8.10 | $8.55 | $8.55 | 6,492,400 |
| 2024-04-26 | $7.82 | $8.37 | $7.75 | $8.13 | $8.13 | 6,951,600 |
| 2024-04-25 | $7.74 | $7.93 | $7.55 | $7.89 | $7.89 | 5,489,160 |
| 2024-04-24 | $7.54 | $8.10 | $7.54 | $7.97 | $7.97 | 5,265,460 |
| 2024-04-23 | $7.37 | $7.63 | $7.30 | $7.52 | $7.52 | 4,116,400 |
| 2024-04-22 | $7.59 | $7.59 | $7.16 | $7.25 | $7.25 | 4,241,300 |
| 2024-04-19 | $7.51 | $7.70 | $7.38 | $7.60 | $7.60 | 4,517,300 |
| 2024-04-18 | $7.66 | $7.76 | $7.30 | $7.51 | $7.51 | 5,402,500 |
| 2024-04-17 | $6.79 | $7.60 | $6.79 | $7.60 | $7.60 | 7,145,300 |
| 2024-04-16 | $7.40 | $7.44 | $6.72 | $6.72 | $6.72 | 8,319,300 |
| 2024-04-15 | $8.45 | $8.58 | $7.41 | $7.56 | $7.56 | 9,489,640 |
| 2024-04-12 | $8.59 | $8.86 | $8.33 | $8.39 | $8.39 | 6,185,780 |
| 2024-04-11 | $8.80 | $8.96 | $8.57 | $8.58 | $8.58 | 7,401,050 |
| 2024-04-10 | $9.38 | $9.47 | $8.73 | $8.88 | $8.88 | 9,811,150 |
| 2024-04-09 | $9.33 | $9.68 | $9.30 | $9.49 | $9.49 | 11,188,530 |
| 2024-04-08 | $8.96 | $9.86 | $8.96 | $9.38 | $9.38 | 15,634,780 |
| 2024-04-03 | $9.48 | $9.48 | $8.80 | $8.96 | $8.96 | 11,363,520 |
| 2024-04-02 | $9.92 | $9.93 | $9.40 | $9.53 | $9.53 | 14,832,090 |
| 2024-04-01 | $9.91 | $10.45 | $9.72 | $10.10 | $10.10 | 18,934,800 |
| 2024-03-29 | $10.15 | $10.45 | $9.91 | $9.92 | $9.92 | 22,203,030 |
| 2024-03-28 | $9.35 | $10.88 | $9.16 | $10.68 | $10.68 | 32,852,430 |
| 2024-03-27 | $8.76 | $10.39 | $8.29 | $9.96 | $9.96 | 25,220,560 |
| 2024-03-26 | $8.84 | $8.92 | $8.40 | $8.66 | $8.66 | 6,491,210 |
| 2024-03-25 | $9.07 | $9.18 | $8.75 | $8.77 | $8.77 | 6,459,860 |
| 2024-03-22 | $9.33 | $9.38 | $8.97 | $9.10 | $9.10 | 6,825,100 |
| 2024-03-21 | $9.28 | $9.42 | $9.06 | $9.38 | $9.38 | 8,148,100 |
| 2024-03-20 | $9.20 | $9.39 | $9.11 | $9.30 | $9.30 | 7,347,800 |
| 2024-03-19 | $9.11 | $9.60 | $9.05 | $9.16 | $9.16 | 11,176,700 |
| 2024-03-18 | $8.85 | $9.12 | $8.82 | $9.10 | $9.10 | 9,247,500 |
| 2024-03-15 | $8.52 | $8.80 | $8.46 | $8.78 | $8.78 | 9,753,800 |
| 2024-03-14 | $8.85 | $8.89 | $8.39 | $8.57 | $8.57 | 9,934,200 |
| 2024-03-13 | $8.80 | $8.90 | $8.69 | $8.79 | $8.79 | 8,628,600 |
| 2024-03-12 | $8.74 | $8.78 | $8.48 | $8.78 | $8.78 | 10,210,800 |
| 2024-03-11 | $8.63 | $8.82 | $8.43 | $8.73 | $8.73 | 12,391,500 |
| 2024-03-08 | $8.70 | $9.19 | $8.33 | $8.81 | $8.81 | 14,932,200 |
| 2024-03-07 | $8.32 | $8.98 | $8.26 | $8.63 | $8.63 | 12,782,800 |
| 2024-03-06 | $7.96 | $8.29 | $7.90 | $8.24 | $8.24 | 6,198,300 |
| 2024-03-05 | $8.31 | $8.33 | $7.95 | $8.01 | $8.01 | 6,350,000 |
| 2024-03-04 | $8.40 | $8.50 | $8.08 | $8.35 | $8.35 | 7,244,440 |
| 2024-03-01 | $8.14 | $8.40 | $8.02 | $8.38 | $8.38 | 8,654,200 |
| 2024-02-29 | $7.72 | $8.23 | $7.61 | $8.13 | $8.13 | 8,918,300 |
| 2024-02-28 | $8.94 | $8.97 | $7.71 | $7.76 | $7.76 | 14,541,600 |
| 2024-02-27 | $8.58 | $8.88 | $8.38 | $8.85 | $8.85 | 9,743,880 |
| 2024-02-26 | $8.50 | $8.96 | $8.16 | $8.72 | $8.72 | 12,473,600 |
| 2024-02-23 | $7.83 | $8.43 | $7.75 | $8.39 | $8.39 | 10,530,400 |
| 2024-02-22 | $7.34 | $7.88 | $7.32 | $7.83 | $7.83 | 9,363,220 |
| 2024-02-21 | $7.06 | $7.64 | $6.92 | $7.29 | $7.29 | 9,496,420 |
| 2024-02-20 | $6.93 | $7.18 | $6.68 | $7.16 | $7.16 | 9,468,630 |
| 2024-02-19 | $6.80 | $7.46 | $6.77 | $7.02 | $7.02 | 16,175,710 |
| 2024-02-08 | $5.66 | $6.70 | $5.10 | $6.70 | $6.70 | 19,174,510 |
| 2024-02-07 | $6.18 | $6.30 | $5.35 | $5.58 | $5.58 | 16,768,710 |
| 2024-02-06 | $6.06 | $6.51 | $5.65 | $6.18 | $6.18 | 12,485,400 |
| 2024-02-05 | $7.72 | $7.72 | $6.24 | $6.53 | $6.53 | 12,154,400 |
| 2024-02-02 | $8.42 | $8.70 | $7.43 | $7.80 | $7.80 | 6,437,300 |
| 2024-02-01 | $8.61 | $8.61 | $8.05 | $8.42 | $8.42 | 4,927,300 |
| 2024-01-31 | $9.38 | $9.38 | $8.52 | $8.61 | $8.61 | 4,849,750 |
| 2024-01-30 | $9.62 | $9.90 | $9.28 | $9.29 | $9.29 | 4,128,200 |
| 2024-01-29 | $10.38 | $10.40 | $9.65 | $9.72 | $9.72 | 4,542,000 |
| 2024-01-26 | $10.27 | $10.55 | $10.25 | $10.38 | $10.38 | 4,812,300 |
| 2024-01-25 | $9.84 | $10.32 | $9.79 | $10.27 | $10.27 | 4,927,100 |
| 2024-01-24 | $9.58 | $9.92 | $9.36 | $9.80 | $9.80 | 6,087,600 |
| 2024-01-23 | $9.86 | $9.92 | $9.40 | $9.58 | $9.58 | 6,117,900 |
| 2024-01-22 | $10.62 | $10.70 | $9.71 | $9.93 | $9.93 | 3,990,600 |
| 2024-01-19 | $10.96 | $10.96 | $10.60 | $10.62 | $10.62 | 3,258,700 |
| 2024-01-18 | $11.06 | $11.16 | $10.50 | $10.83 | $10.83 | 4,687,800 |
| 2024-01-17 | $11.26 | $11.45 | $11.07 | $11.07 | $11.07 | 2,995,100 |
| 2024-01-16 | $11.36 | $11.44 | $11.06 | $11.28 | $11.28 | 2,783,700 |
| 2024-01-15 | $11.36 | $11.50 | $11.20 | $11.36 | $11.36 | 2,762,100 |
| 2024-01-12 | $11.60 | $11.75 | $11.41 | $11.43 | $11.43 | 2,644,100 |
| 2024-01-11 | $11.36 | $11.65 | $11.36 | $11.62 | $11.62 | 2,956,600 |
| 2024-01-10 | $11.62 | $11.62 | $11.25 | $11.36 | $11.36 | 2,809,600 |
| 2024-01-09 | $11.48 | $11.81 | $11.48 | $11.59 | $11.59 | 2,898,200 |
| 2024-01-08 | $11.63 | $11.71 | $11.45 | $11.45 | $11.45 | 2,756,900 |
| 2024-01-05 | $11.86 | $11.95 | $11.55 | $11.62 | $11.62 | 3,672,100 |
| 2024-01-04 | $11.96 | $12.00 | $11.64 | $11.82 | $11.82 | 3,829,400 |
| 2024-01-03 | $12.20 | $12.21 | $11.76 | $11.88 | $11.88 | 5,129,600 |
| 2024-01-02 | $11.78 | $12.45 | $11.78 | $12.19 | $12.19 | 7,930,200 |
| 2024-01-01 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2023-12-29 | $11.33 | $11.86 | $11.33 | $11.79 | $11.79 | 3,440,600 |
| 2023-12-28 | $11.21 | $11.49 | $11.12 | $11.37 | $11.37 | 3,447,000 |
| 2023-12-27 | $11.11 | $11.37 | $11.08 | $11.31 | $11.31 | 3,315,000 |
| 2023-12-26 | $11.48 | $11.50 | $11.06 | $11.12 | $11.12 | 4,495,500 |
| 2023-12-25 | $11.57 | $11.81 | $11.34 | $11.51 | $11.51 | 4,484,100 |
| 2023-12-22 | $12.02 | $12.11 | $11.56 | $11.59 | $11.59 | 5,030,100 |
| 2023-12-21 | $11.96 | $12.08 | $11.68 | $11.95 | $11.95 | 3,781,100 |
| 2023-12-20 | $12.09 | $12.18 | $11.96 | $11.97 | $11.97 | 3,154,300 |
| 2023-12-19 | $12.10 | $12.22 | $11.83 | $12.03 | $12.03 | 3,770,100 |
| 2023-12-18 | $12.31 | $12.31 | $11.95 | $12.04 | $12.04 | 4,122,200 |
| 2023-12-14 | $12.49 | $12.59 | $12.29 | $12.35 | $12.35 | 4,901,130 |
| 2023-12-13 | $12.65 | $12.65 | $12.40 | $12.46 | $12.46 | 4,806,430 |
| 2023-12-12 | $12.36 | $12.68 | $12.36 | $12.61 | $12.61 | 4,990,000 |
| 2023-12-11 | $12.12 | $12.43 | $11.97 | $12.43 | $12.43 | 7,485,200 |
| 2023-12-08 | $12.65 | $12.86 | $12.11 | $12.18 | $12.18 | 11,661,900 |
| 2023-12-07 | $12.48 | $12.80 | $12.46 | $12.65 | $12.65 | 7,620,500 |
| 2023-12-06 | $12.66 | $12.84 | $12.39 | $12.72 | $12.72 | 11,057,900 |
| 2023-12-05 | $13.03 | $13.07 | $12.58 | $12.71 | $12.71 | 14,047,700 |
| 2023-12-04 | $12.68 | $13.26 | $12.59 | $13.06 | $13.06 | 19,475,900 |
| 2023-12-01 | $12.53 | $13.05 | $12.30 | $12.82 | $12.82 | 21,520,950 |
| 2023-11-30 | $12.83 | $13.66 | $12.39 | $12.47 | $12.47 | 24,932,870 |
| 2023-11-29 | $12.79 | $14.50 | $12.67 | $13.19 | $13.19 | 31,226,330 |
| 2023-11-28 | $12.85 | $13.27 | $12.61 | $12.80 | $12.80 | 21,674,920 |
| 2023-11-27 | $13.00 | $13.57 | $12.60 | $12.65 | $12.65 | 31,996,560 |
| 2023-11-24 | $13.80 | $14.69 | $12.70 | $13.23 | $13.23 | 41,684,740 |
| 2023-11-23 | $11.65 | $13.98 | $11.60 | $13.98 | $13.98 | 15,749,730 |
| 2023-11-22 | $11.72 | $11.84 | $11.62 | $11.65 | $11.65 | 2,704,900 |
| 2023-11-21 | $11.83 | $11.95 | $11.70 | $11.73 | $11.73 | 3,035,500 |
| 2023-11-20 | $11.80 | $11.92 | $11.70 | $11.88 | $11.88 | 3,410,400 |
| 2023-11-17 | $11.70 | $11.89 | $11.63 | $11.80 | $11.80 | 2,609,000 |
| 2023-11-16 | $11.73 | $11.86 | $11.64 | $11.69 | $11.69 | 2,660,400 |
| 2023-11-15 | $11.78 | $11.85 | $11.71 | $11.77 | $11.77 | 2,167,100 |
| 2023-11-14 | $11.78 | $11.84 | $11.64 | $11.72 | $11.72 | 2,214,300 |
| 2023-11-13 | $11.61 | $11.79 | $11.51 | $11.71 | $11.71 | 2,732,800 |
| 2023-11-10 | $11.54 | $11.59 | $11.40 | $11.50 | $11.50 | 2,079,700 |
| 2023-11-09 | $11.61 | $11.76 | $11.45 | $11.50 | $11.50 | 2,668,300 |
| 2023-11-08 | $11.54 | $11.77 | $11.43 | $11.65 | $11.65 | 3,081,800 |
| 2023-11-07 | $11.40 | $11.55 | $11.40 | $11.51 | $11.51 | 2,898,800 |
| 2023-11-06 | $11.48 | $11.62 | $11.39 | $11.52 | $11.52 | 3,434,900 |
| 2023-11-03 | $11.18 | $11.44 | $11.09 | $11.39 | $11.39 | 3,591,300 |
| 2023-11-02 | $11.32 | $11.38 | $11.09 | $11.11 | $11.11 | 2,589,400 |
| 2023-11-01 | $11.06 | $11.30 | $11.06 | $11.25 | $11.25 | 3,996,900 |
| 2023-10-31 | $11.07 | $11.30 | $11.01 | $11.05 | $11.05 | 3,261,620 |
| 2023-10-30 | $10.77 | $11.13 | $10.73 | $11.02 | $11.02 | 3,699,100 |
| 2023-10-27 | $10.70 | $10.91 | $10.58 | $10.85 | $10.85 | 3,527,000 |
| 2023-10-26 | $10.79 | $10.91 | $10.60 | $10.77 | $10.77 | 2,630,600 |
| 2023-10-25 | $10.80 | $10.93 | $10.69 | $10.75 | $10.75 | 2,976,500 |
| 2023-10-24 | $10.50 | $10.83 | $10.35 | $10.70 | $10.70 | 3,981,600 |
| 2023-10-23 | $10.84 | $10.84 | $10.37 | $10.45 | $10.45 | 3,412,700 |
| 2023-10-20 | $10.90 | $11.05 | $10.71 | $10.73 | $10.73 | 2,564,900 |
| 2023-10-19 | $10.85 | $11.22 | $10.85 | $10.86 | $10.86 | 3,347,700 |
| 2023-10-18 | $11.12 | $11.18 | $10.81 | $10.86 | $10.86 | 3,301,780 |
| 2023-10-17 | $11.18 | $11.40 | $11.06 | $11.12 | $11.12 | 3,244,570 |
| 2023-10-16 | $11.02 | $11.16 | $10.84 | $11.01 | $11.01 | 3,288,700 |
| 2023-10-13 | $11.09 | $11.21 | $10.89 | $10.97 | $10.97 | 2,450,600 |
| 2023-10-12 | $11.14 | $11.25 | $10.98 | $11.09 | $11.09 | 2,815,600 |
| 2023-10-11 | $11.11 | $11.22 | $10.82 | $11.14 | $11.14 | 3,018,700 |
| 2023-10-10 | $10.90 | $11.13 | $10.90 | $11.10 | $11.10 | 2,622,500 |
| 2023-10-09 | $10.95 | $11.03 | $10.88 | $10.98 | $10.98 | 2,748,100 |
| 2023-09-28 | $10.78 | $10.99 | $10.69 | $10.94 | $10.94 | 3,221,240 |
| 2023-09-27 | $11.15 | $11.15 | $10.58 | $10.66 | $10.66 | 6,244,500 |
| 2023-09-26 | $10.79 | $11.06 | $10.79 | $10.97 | $10.97 | 3,939,710 |
| 2023-09-25 | $10.92 | $10.97 | $10.70 | $10.80 | $10.80 | 2,765,100 |
| 2023-09-22 | $10.44 | $10.89 | $10.44 | $10.89 | $10.89 | 3,599,840 |
| 2023-09-21 | $10.56 | $10.71 | $10.39 | $10.46 | $10.46 | 2,654,500 |
| 2023-09-20 | $10.48 | $10.67 | $10.46 | $10.46 | $10.46 | 2,672,400 |
| 2023-09-19 | $10.81 | $10.82 | $10.46 | $10.51 | $10.51 | 2,926,000 |
| 2023-09-18 | $10.66 | $10.95 | $10.56 | $10.80 | $10.80 | 2,465,500 |
| 2023-09-15 | $10.80 | $10.87 | $10.60 | $10.65 | $10.65 | 2,365,600 |
| 2023-09-14 | $10.91 | $11.00 | $10.64 | $10.75 | $10.75 | 3,080,200 |
| 2023-09-13 | $11.10 | $11.10 | $10.77 | $10.88 | $10.88 | 1,892,240 |
| 2023-09-12 | $11.33 | $11.33 | $11.03 | $11.10 | $11.10 | 2,246,000 |
| 2023-09-11 | $11.18 | $11.30 | $11.10 | $11.23 | $11.23 | 2,739,200 |
| 2023-09-08 | $11.11 | $11.27 | $11.02 | $11.16 | $11.16 | 1,912,600 |
| 2023-09-07 | $11.28 | $11.36 | $11.10 | $11.12 | $11.12 | 2,488,690 |
| 2023-09-06 | $11.01 | $11.29 | $10.97 | $11.25 | $11.25 | 3,072,400 |
| 2023-09-05 | $11.08 | $11.18 | $10.97 | $11.03 | $11.03 | 2,442,100 |
| 2023-09-04 | $10.89 | $11.09 | $10.87 | $11.06 | $11.06 | 3,417,150 |
| 2023-09-01 | $10.85 | $11.07 | $10.74 | $10.88 | $10.88 | 2,863,910 |
| 2023-08-31 | $10.75 | $10.94 | $10.68 | $10.90 | $10.90 | 3,547,440 |
| 2023-08-30 | $10.51 | $10.85 | $10.50 | $10.80 | $10.80 | 4,059,400 |
| 2023-08-29 | $10.04 | $10.58 | $10.04 | $10.55 | $10.55 | 5,919,560 |
| 2023-08-28 | $10.70 | $10.82 | $10.05 | $10.10 | $10.10 | 7,715,600 |
| 2023-08-25 | $10.54 | $10.55 | $10.20 | $10.29 | $10.29 | 3,067,800 |
| 2023-08-24 | $10.70 | $10.79 | $10.46 | $10.58 | $10.58 | 2,335,500 |
| 2023-08-23 | $10.82 | $10.87 | $10.62 | $10.71 | $10.71 | 2,859,400 |
| 2023-08-22 | $10.82 | $10.91 | $10.49 | $10.78 | $10.78 | 3,707,000 |
| 2023-08-21 | $10.69 | $10.89 | $10.62 | $10.65 | $10.65 | 3,960,600 |
| 2023-08-18 | $10.85 | $10.99 | $10.66 | $10.68 | $10.68 | 3,256,400 |
| 2023-08-17 | $10.60 | $10.88 | $10.46 | $10.85 | $10.85 | 1,962,000 |
| 2023-08-16 | $10.81 | $10.88 | $10.62 | $10.63 | $10.63 | 1,781,900 |
| 2023-08-15 | $11.10 | $11.10 | $10.74 | $10.83 | $10.83 | 2,318,100 |
| 2023-08-14 | $10.66 | $11.08 | $10.66 | $11.03 | $11.03 | 3,535,670 |
| 2023-08-11 | $11.04 | $11.07 | $10.72 | $10.74 | $10.74 | 1,984,700 |
| 2023-08-10 | $10.90 | $11.02 | $10.82 | $10.97 | $10.97 | 1,373,100 |
| 2023-08-09 | $11.01 | $11.14 | $10.89 | $10.91 | $10.91 | 2,072,170 |
| 2023-08-08 | $11.05 | $11.18 | $10.93 | $10.99 | $10.99 | 2,561,290 |
| 2023-08-07 | $11.06 | $11.31 | $11.00 | $11.05 | $11.05 | 3,283,060 |
| 2023-08-04 | $11.06 | $11.34 | $10.97 | $11.21 | $11.21 | 3,160,800 |
| 2023-08-03 | $11.21 | $11.21 | $10.91 | $10.97 | $10.97 | 2,562,000 |
| 2023-08-02 | $11.22 | $11.37 | $11.08 | $11.23 | $11.23 | 2,411,900 |
| 2023-08-01 | $11.24 | $11.33 | $10.99 | $11.22 | $11.22 | 3,500,300 |
| 2023-07-31 | $11.29 | $11.41 | $11.11 | $11.27 | $11.27 | 2,712,000 |
| 2023-07-28 | $11.25 | $11.39 | $11.06 | $11.24 | $11.24 | 2,234,100 |
| 2023-07-27 | $11.43 | $11.53 | $11.24 | $11.30 | $11.30 | 2,379,500 |
| 2023-07-26 | $11.64 | $11.67 | $11.41 | $11.47 | $11.47 | 2,376,850 |
| 2023-07-25 | $11.63 | $11.68 | $11.46 | $11.67 | $11.67 | 2,360,900 |
| 2023-07-24 | $11.13 | $11.67 | $11.06 | $11.58 | $11.58 | 4,974,800 |
| 2023-07-21 | $11.29 | $11.40 | $11.08 | $11.14 | $11.14 | 2,300,370 |
| 2023-07-20 | $11.62 | $11.62 | $11.24 | $11.29 | $11.29 | 3,139,300 |
| 2023-07-19 | $11.64 | $11.80 | $11.54 | $11.57 | $11.57 | 2,523,200 |
| 2023-07-18 | $11.91 | $12.00 | $11.62 | $11.68 | $11.68 | 3,640,400 |
| 2023-07-17 | $12.00 | $12.00 | $11.65 | $11.91 | $11.91 | 5,535,500 |
| 2023-07-14 | $11.65 | $12.18 | $11.65 | $12.06 | $12.06 | 6,413,800 |
| 2023-07-13 | $11.59 | $11.75 | $11.43 | $11.73 | $11.73 | 3,588,150 |
| 2023-07-12 | $11.84 | $12.03 | $11.47 | $11.53 | $11.53 | 3,909,100 |
| 2023-07-11 | $11.72 | $11.87 | $11.68 | $11.80 | $11.80 | 2,791,200 |
| 2023-07-10 | $11.77 | $11.92 | $11.55 | $11.72 | $11.72 | 4,067,400 |
| 2023-07-07 | $11.88 | $11.92 | $11.60 | $11.71 | $11.71 | 3,460,400 |
| 2023-07-06 | $11.69 | $12.05 | $11.63 | $11.94 | $11.88 | 4,595,700 |
| 2023-07-05 | $11.79 | $12.05 | $11.71 | $11.74 | $11.68 | 4,888,100 |
| 2023-07-04 | $11.55 | $11.90 | $11.55 | $11.89 | $11.83 | 4,990,800 |
| 2023-07-03 | $11.86 | $11.92 | $11.42 | $11.59 | $11.53 | 4,491,900 |
| 2023-06-30 | $11.74 | $11.79 | $11.51 | $11.74 | $11.74 | 5,060,000 |
| 2023-06-29 | $11.05 | $11.75 | $11.01 | $11.74 | $11.74 | 5,770,900 |
| 2023-06-28 | $11.28 | $11.28 | $10.68 | $11.00 | $11.00 | 3,255,500 |
| 2023-06-27 | $10.91 | $11.33 | $10.89 | $11.33 | $11.33 | 4,132,500 |
| 2023-06-26 | $11.22 | $11.42 | $10.82 | $10.85 | $10.85 | 4,368,200 |
| 2023-06-21 | $11.53 | $11.53 | $11.11 | $11.23 | $11.23 | 4,578,300 |
| 2023-06-20 | $11.74 | $11.76 | $11.39 | $11.49 | $11.49 | 6,118,130 |
| 2023-06-19 | $11.88 | $11.92 | $11.67 | $11.77 | $11.77 | 4,259,980 |
| 2023-06-16 | $11.83 | $11.93 | $11.66 | $11.92 | $11.92 | 3,698,800 |
| 2023-06-15 | $11.98 | $12.05 | $11.70 | $11.74 | $11.74 | 4,252,500 |
| 2023-06-14 | $11.83 | $12.15 | $11.74 | $12.01 | $12.01 | 4,789,650 |
| 2023-06-13 | $11.70 | $11.84 | $11.62 | $11.83 | $11.83 | 3,413,900 |
| 2023-06-12 | $11.77 | $11.89 | $11.61 | $11.66 | $11.66 | 2,827,500 |
| 2023-06-09 | $11.87 | $11.87 | $11.50 | $11.69 | $11.69 | 5,098,400 |
| 2023-06-08 | $11.71 | $12.11 | $11.62 | $11.94 | $11.94 | 4,975,100 |
| 2023-06-07 | $11.62 | $11.85 | $11.45 | $11.82 | $11.82 | 3,618,400 |
| 2023-06-06 | $11.68 | $11.86 | $11.51 | $11.54 | $11.54 | 3,643,700 |
| 2023-06-05 | $11.42 | $11.85 | $11.40 | $11.76 | $11.76 | 4,582,700 |
| 2023-06-02 | $11.55 | $11.74 | $11.45 | $11.47 | $11.47 | 3,225,100 |
| 2023-06-01 | $11.55 | $11.62 | $11.29 | $11.50 | $11.50 | 3,994,140 |
| 2023-05-31 | $11.58 | $11.68 | $11.43 | $11.48 | $11.48 | 3,238,000 |
| 2023-05-30 | $11.30 | $11.62 | $11.26 | $11.56 | $11.56 | 3,555,300 |
| 2023-05-29 | $11.52 | $11.68 | $11.36 | $11.38 | $11.38 | 3,225,670 |
| 2023-05-26 | $11.71 | $11.77 | $11.37 | $11.54 | $11.54 | 3,685,440 |
| 2023-05-25 | $11.71 | $12.05 | $11.31 | $11.50 | $11.50 | 6,107,260 |
| 2023-05-24 | $11.20 | $11.65 | $11.20 | $11.45 | $11.45 | 4,484,380 |
| 2023-05-23 | $11.37 | $11.75 | $11.30 | $11.38 | $11.38 | 5,555,470 |
| 2023-05-22 | $11.60 | $11.84 | $11.35 | $11.51 | $11.51 | 5,471,700 |
| 2023-05-19 | $11.90 | $11.95 | $11.47 | $11.56 | $11.56 | 10,170,210 |
| 2023-05-18 | $11.25 | $12.25 | $11.17 | $12.15 | $12.15 | 10,991,340 |
| 2023-05-17 | $10.95 | $11.25 | $10.88 | $11.25 | $11.25 | 3,046,800 |
| 2023-05-16 | $11.25 | $11.25 | $10.95 | $10.99 | $10.99 | 2,130,700 |
| 2023-05-15 | $11.19 | $11.26 | $10.95 | $11.23 | $11.23 | 2,225,400 |
| 2023-05-12 | $11.28 | $11.34 | $11.02 | $11.19 | $11.19 | 2,821,290 |
| 2023-05-11 | $11.18 | $11.34 | $11.14 | $11.21 | $11.21 | 2,219,500 |
| 2023-05-10 | $11.13 | $11.29 | $10.98 | $11.20 | $11.20 | 3,310,100 |
| 2023-05-09 | $11.17 | $11.38 | $11.06 | $11.13 | $11.13 | 3,504,110 |
| 2023-05-08 | $10.88 | $11.30 | $10.78 | $11.17 | $11.17 | 4,688,510 |
| 2023-05-05 | $10.90 | $11.19 | $10.75 | $10.89 | $10.89 | 3,943,100 |
| 2023-05-04 | $10.22 | $10.84 | $10.16 | $10.81 | $10.81 | 5,202,100 |
| 2023-05-03 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2023-05-02 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2023-04-28 | $9.64 | $10.35 | $9.64 | $10.23 | $10.23 | 4,579,610 |
| 2023-04-27 | $9.52 | $9.73 | $9.44 | $9.60 | $9.60 | 2,638,700 |
| 2023-04-26 | $9.60 | $9.88 | $9.59 | $9.69 | $9.69 | 2,427,700 |
| 2023-04-25 | $10.23 | $10.23 | $9.61 | $9.70 | $9.70 | 3,569,100 |
| 2023-04-24 | $9.84 | $10.25 | $9.60 | $10.19 | $10.19 | 4,514,500 |
| 2023-04-21 | $10.40 | $10.45 | $9.75 | $9.76 | $9.76 | 3,476,100 |
| 2023-04-20 | $10.18 | $10.46 | $10.13 | $10.40 | $10.40 | 2,353,100 |
| 2023-04-19 | $10.20 | $10.44 | $10.12 | $10.14 | $10.14 | 2,971,200 |
| 2023-04-18 | $10.51 | $10.56 | $10.01 | $10.15 | $10.15 | 3,850,000 |
| 2023-04-17 | $10.73 | $10.82 | $10.52 | $10.52 | $10.52 | 2,475,400 |
| 2023-04-14 | $11.05 | $11.18 | $10.77 | $10.81 | $10.81 | 2,342,300 |
| 2023-04-13 | $11.21 | $11.29 | $10.99 | $11.05 | $11.05 | 2,368,000 |
| 2023-04-12 | $10.75 | $11.30 | $10.75 | $11.26 | $11.26 | 3,170,080 |
| 2023-04-11 | $10.89 | $11.11 | $10.72 | $10.80 | $10.80 | 3,730,000 |
| 2023-04-10 | $11.17 | $11.45 | $10.85 | $10.89 | $10.89 | 4,264,200 |
| 2023-04-07 | $11.05 | $11.28 | $10.91 | $11.21 | $11.21 | 3,085,300 |
| 2023-04-06 | $11.30 | $11.35 | $11.05 | $11.12 | $11.12 | 3,109,700 |
| 2023-04-05 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2023-04-04 | $11.48 | $11.61 | $11.23 | $11.38 | $11.38 | 2,856,300 |
| 2023-04-03 | $10.98 | $11.58 | $10.97 | $11.54 | $11.54 | 5,448,300 |
| 2023-03-31 | $10.82 | $11.02 | $10.65 | $10.98 | $10.98 | 3,071,150 |
| 2023-03-30 | $11.09 | $11.28 | $10.78 | $10.84 | $10.84 | 3,218,750 |
| 2023-03-29 | $11.18 | $11.29 | $11.05 | $11.16 | $11.16 | 2,585,000 |
| 2023-03-28 | $11.41 | $11.52 | $11.22 | $11.23 | $11.23 | 2,452,600 |
| 2023-03-27 | $11.72 | $11.80 | $11.23 | $11.46 | $11.46 | 5,285,200 |
| 2023-03-24 | $11.27 | $11.68 | $11.20 | $11.63 | $11.63 | 4,370,450 |
| 2023-03-23 | $11.37 | $11.42 | $11.17 | $11.31 | $11.31 | 2,783,640 |
| 2023-03-22 | $11.18 | $11.41 | $11.07 | $11.39 | $11.39 | 3,147,440 |
| 2023-03-21 | $10.79 | $11.19 | $10.70 | $11.19 | $11.19 | 4,063,900 |
| 2023-03-20 | $10.89 | $10.99 | $10.77 | $10.83 | $10.83 | 2,482,740 |
| 2023-03-17 | $10.70 | $10.93 | $10.70 | $10.78 | $10.78 | 2,811,740 |
| 2023-03-16 | $10.95 | $11.09 | $10.62 | $10.68 | $10.68 | 3,898,000 |
| 2023-03-15 | $10.80 | $11.27 | $10.73 | $11.05 | $11.05 | 4,899,300 |
| 2023-03-14 | $10.97 | $10.97 | $10.61 | $10.70 | $10.70 | 2,962,800 |
| 2023-03-13 | $10.70 | $10.93 | $10.65 | $10.93 | $10.93 | 2,279,750 |
| 2023-03-10 | $10.84 | $10.97 | $10.77 | $10.82 | $10.82 | 2,341,200 |
| 2023-03-09 | $10.82 | $10.95 | $10.71 | $10.95 | $10.95 | 2,145,700 |
| 2023-03-08 | $10.61 | $10.84 | $10.50 | $10.82 | $10.82 | 2,898,000 |
| 2023-03-07 | $10.93 | $10.93 | $10.52 | $10.54 | $10.54 | 2,597,100 |
| 2023-03-06 | $10.70 | $10.95 | $10.70 | $10.93 | $10.93 | 2,763,050 |
| 2023-03-03 | $10.76 | $10.94 | $10.68 | $10.78 | $10.78 | 1,971,300 |
| 2023-03-02 | $10.79 | $10.92 | $10.69 | $10.81 | $10.81 | 2,748,500 |
| 2023-03-01 | $10.35 | $10.82 | $10.34 | $10.70 | $10.70 | 3,741,800 |
| 2023-02-28 | $10.23 | $10.48 | $10.23 | $10.34 | $10.34 | 2,095,550 |
| 2023-02-27 | $10.47 | $10.47 | $10.15 | $10.20 | $10.20 | 2,533,400 |
| 2023-02-24 | $10.45 | $10.58 | $10.39 | $10.42 | $10.42 | 1,537,000 |
| 2023-02-23 | $10.63 | $10.63 | $10.36 | $10.45 | $10.45 | 1,830,600 |
| 2023-02-22 | $10.50 | $10.63 | $10.45 | $10.55 | $10.55 | 1,354,200 |
| 2023-02-21 | $10.48 | $10.78 | $10.43 | $10.54 | $10.54 | 2,197,100 |
| 2023-02-20 | $10.57 | $10.58 | $10.30 | $10.49 | $10.49 | 2,838,400 |
| 2023-02-17 | $10.54 | $10.72 | $10.40 | $10.47 | $10.47 | 3,339,300 |
| 2023-02-16 | $11.04 | $11.04 | $10.46 | $10.56 | $10.56 | 2,637,800 |
| 2023-02-15 | $10.68 | $10.95 | $10.68 | $10.95 | $10.95 | 3,128,200 |
| 2023-02-14 | $10.91 | $10.92 | $10.62 | $10.68 | $10.68 | 2,429,060 |
| 2023-02-13 | $10.70 | $10.92 | $10.69 | $10.88 | $10.88 | 2,288,760 |
| 2023-02-10 | $10.75 | $10.95 | $10.65 | $10.74 | $10.74 | 3,386,600 |
| 2023-02-09 | $10.55 | $10.69 | $10.47 | $10.65 | $10.65 | 2,535,500 |
| 2023-02-08 | $10.56 | $10.65 | $10.43 | $10.50 | $10.50 | 2,996,300 |
| 2023-02-07 | $10.60 | $10.68 | $10.39 | $10.61 | $10.61 | 3,934,800 |
| 2023-02-06 | $10.38 | $10.65 | $10.38 | $10.59 | $10.59 | 4,245,500 |
| 2023-02-03 | $10.19 | $10.64 | $10.19 | $10.48 | $10.48 | 4,933,800 |
| 2023-02-02 | $10.13 | $10.80 | $10.12 | $10.41 | $10.41 | 7,668,900 |
| 2023-02-01 | $9.87 | $10.17 | $9.76 | $10.15 | $10.15 | 7,126,610 |
| 2023-01-31 | $9.74 | $10.32 | $9.66 | $9.97 | $9.97 | 11,247,170 |
| 2023-01-30 | $9.22 | $9.50 | $9.16 | $9.37 | $9.37 | 2,329,600 |
| 2023-01-20 | $9.03 | $9.20 | $9.00 | $9.11 | $9.11 | 2,119,590 |
| 2023-01-19 | $8.76 | $9.36 | $8.75 | $9.09 | $9.09 | 3,939,400 |
| 2023-01-18 | $8.61 | $8.81 | $8.51 | $8.76 | $8.76 | 1,471,690 |
| 2023-01-17 | $8.75 | $8.75 | $8.51 | $8.56 | $8.56 | 954,700 |
| 2023-01-16 | $8.43 | $8.74 | $8.43 | $8.66 | $8.66 | 1,167,400 |
| 2023-01-13 | $8.58 | $8.61 | $8.42 | $8.52 | $8.52 | 737,300 |
| 2023-01-12 | $8.54 | $8.65 | $8.51 | $8.52 | $8.52 | 973,900 |
| 2023-01-11 | $8.76 | $8.79 | $8.51 | $8.54 | $8.54 | 1,198,560 |
| 2023-01-10 | $8.76 | $8.83 | $8.66 | $8.72 | $8.72 | 1,270,880 |
| 2023-01-09 | $8.79 | $8.90 | $8.69 | $8.76 | $8.76 | 1,272,500 |
| 2023-01-06 | $8.78 | $8.88 | $8.69 | $8.72 | $8.72 | 1,362,700 |
| 2023-01-05 | $9.02 | $9.05 | $8.75 | $8.79 | $8.79 | 2,215,900 |
| 2023-01-04 | $8.76 | $8.95 | $8.76 | $8.93 | $8.93 | 2,078,860 |
| 2023-01-03 | $8.38 | $8.80 | $8.31 | $8.75 | $8.75 | 2,582,000 |
| 2023-01-02 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2022-12-30 | $8.29 | $8.42 | $8.22 | $8.34 | $8.34 | 1,224,360 |
| 2022-12-29 | $8.23 | $8.46 | $8.20 | $8.30 | $8.30 | 1,037,500 |
| 2022-12-28 | $8.36 | $8.42 | $8.22 | $8.25 | $8.25 | 1,108,300 |
| 2022-12-27 | $8.52 | $8.58 | $8.33 | $8.38 | $8.38 | 1,526,060 |
| 2022-12-26 | $8.41 | $8.52 | $8.40 | $8.49 | $8.49 | 1,342,900 |
| 2022-12-23 | $8.39 | $8.45 | $8.24 | $8.37 | $8.37 | 1,237,400 |
| 2022-12-22 | $8.51 | $8.56 | $8.30 | $8.33 | $8.33 | 1,450,940 |
| 2022-12-21 | $8.66 | $8.66 | $8.42 | $8.51 | $8.51 | 1,242,000 |
| 2022-12-20 | $8.65 | $8.71 | $8.51 | $8.60 | $8.60 | 1,696,700 |
| 2022-12-19 | $8.95 | $8.95 | $8.57 | $8.60 | $8.60 | 1,370,800 |
| 2022-12-16 | $9.19 | $9.25 | $8.86 | $8.87 | $8.87 | 1,442,100 |
| 2022-12-15 | $9.02 | $9.29 | $8.95 | $9.16 | $9.16 | 1,677,100 |
| 2022-12-14 | $9.06 | $9.20 | $8.95 | $8.97 | $8.97 | 1,277,300 |
| 2022-12-13 | $9.10 | $9.24 | $9.01 | $9.02 | $9.02 | 1,051,690 |
| 2022-12-12 | $9.17 | $9.27 | $8.98 | $9.18 | $9.18 | 1,522,210 |
| 2022-12-09 | $9.32 | $9.33 | $9.11 | $9.14 | $9.14 | 1,033,600 |
| 2022-12-08 | $9.45 | $9.45 | $9.15 | $9.22 | $9.22 | 1,383,700 |
| 2022-12-07 | $9.54 | $9.54 | $9.31 | $9.35 | $9.35 | 1,934,420 |
| 2022-12-06 | $9.52 | $9.65 | $9.38 | $9.54 | $9.54 | 2,328,600 |
| 2022-12-05 | $9.67 | $9.74 | $9.41 | $9.51 | $9.51 | 1,536,970 |
| 2022-12-01 | $9.16 | $9.38 | $9.15 | $9.30 | $9.30 | 1,709,660 |
| 2022-11-30 | $9.26 | $9.33 | $9.12 | $9.15 | $9.15 | 1,612,800 |
| 2022-11-29 | $9.19 | $9.30 | $9.06 | $9.28 | $9.28 | 1,878,700 |
| 2022-11-28 | $9.02 | $9.24 | $9.00 | $9.21 | $9.21 | 2,588,800 |
| 2022-11-25 | $9.32 | $9.36 | $9.04 | $9.07 | $9.07 | 2,091,110 |
| 2022-11-24 | $9.26 | $9.40 | $9.18 | $9.37 | $9.37 | 1,705,100 |
| 2022-11-23 | $9.57 | $9.57 | $9.11 | $9.26 | $9.26 | 1,888,300 |
| 2022-11-22 | $9.71 | $9.83 | $9.50 | $9.57 | $9.57 | 1,081,590 |
| 2022-11-21 | $9.74 | $9.84 | $9.62 | $9.71 | $9.71 | 1,357,700 |
| 2022-11-18 | $9.86 | $10.10 | $9.80 | $9.85 | $9.85 | 1,887,200 |
| 2022-11-17 | $9.78 | $9.93 | $9.71 | $9.92 | $9.92 | 1,255,990 |
| 2022-11-16 | $9.63 | $9.97 | $9.63 | $9.76 | $9.76 | 2,475,710 |
| 2022-11-15 | $9.37 | $9.67 | $9.30 | $9.66 | $9.66 | 2,067,200 |
| 2022-11-14 | $9.45 | $9.48 | $9.26 | $9.37 | $9.37 | 1,563,400 |
| 2022-11-11 | $9.55 | $9.65 | $9.37 | $9.39 | $9.39 | 1,748,800 |
| 2022-11-10 | $9.62 | $9.63 | $9.40 | $9.45 | $9.45 | 1,872,900 |
| 2022-11-09 | $9.67 | $9.69 | $9.43 | $9.50 | $9.50 | 2,923,820 |
| 2022-11-08 | $9.55 | $9.71 | $9.52 | $9.71 | $9.71 | 1,427,500 |
| 2022-11-07 | $9.59 | $9.65 | $9.45 | $9.60 | $9.60 | 1,485,200 |
| 2022-11-04 | $9.57 | $9.70 | $9.48 | $9.49 | $9.49 | 1,825,800 |
| 2022-11-03 | $9.25 | $9.64 | $9.25 | $9.58 | $9.58 | 2,520,690 |
| 2022-11-02 | $9.29 | $9.40 | $9.23 | $9.38 | $9.38 | 1,505,710 |
| 2022-11-01 | $9.25 | $9.30 | $9.09 | $9.24 | $9.24 | 1,683,800 |
| 2022-10-31 | $8.84 | $9.27 | $8.79 | $9.10 | $9.10 | 1,486,300 |
| 2022-10-28 | $9.12 | $9.26 | $8.80 | $8.84 | $8.84 | 1,536,210 |
| 2022-10-27 | $9.13 | $9.34 | $9.12 | $9.15 | $9.15 | 1,536,140 |
| 2022-10-26 | $8.74 | $9.19 | $8.59 | $9.13 | $9.13 | 2,633,660 |
| 2022-10-25 | $8.85 | $8.96 | $8.70 | $8.74 | $8.74 | 1,792,910 |
| 2022-10-24 | $9.03 | $9.18 | $8.80 | $8.85 | $8.85 | 1,578,370 |
| 2022-10-21 | $9.01 | $9.08 | $8.91 | $8.94 | $8.94 | 980,290 |
| 2022-10-20 | $8.90 | $9.09 | $8.82 | $8.97 | $8.97 | 1,264,070 |
| 2022-10-19 | $9.01 | $9.08 | $8.89 | $8.96 | $8.96 | 1,379,510 |
| 2022-10-18 | $9.05 | $9.12 | $8.88 | $8.99 | $8.99 | 1,295,900 |
| 2022-10-17 | $8.81 | $9.01 | $8.69 | $9.00 | $9.00 | 1,431,000 |
| 2022-10-14 | $8.52 | $8.83 | $8.52 | $8.78 | $8.78 | 1,577,100 |
| 2022-10-13 | $8.31 | $8.64 | $8.29 | $8.61 | $8.61 | 2,208,600 |
| 2022-10-12 | $8.15 | $8.33 | $7.94 | $8.31 | $8.31 | 1,276,300 |
| 2022-10-11 | $8.07 | $8.18 | $7.92 | $8.09 | $8.09 | 1,329,090 |
| 2022-10-10 | $8.26 | $8.36 | $7.98 | $8.08 | $8.08 | 1,136,210 |
| 2022-09-30 | $8.38 | $8.49 | $8.22 | $8.23 | $8.23 | 1,151,780 |
| 2022-09-29 | $8.49 | $8.55 | $8.26 | $8.37 | $8.37 | 1,434,300 |
| 2022-09-28 | $8.68 | $8.68 | $8.34 | $8.35 | $8.35 | 1,373,700 |
| 2022-09-27 | $8.36 | $8.70 | $8.30 | $8.70 | $8.70 | 1,490,600 |
| 2022-09-26 | $8.75 | $8.75 | $8.26 | $8.35 | $8.35 | 2,131,500 |
| 2022-09-23 | $9.07 | $9.15 | $8.66 | $8.78 | $8.78 | 1,818,100 |
| 2022-09-22 | $8.93 | $9.20 | $8.82 | $9.11 | $9.11 | 1,786,200 |
| 2022-09-21 | $8.72 | $8.99 | $8.55 | $8.97 | $8.97 | 1,597,200 |
| 2022-09-20 | $8.87 | $8.92 | $8.71 | $8.76 | $8.76 | 1,336,700 |
| 2022-09-19 | $8.92 | $9.01 | $8.68 | $8.74 | $8.74 | 1,776,400 |
| 2022-09-16 | $9.06 | $9.18 | $8.92 | $8.93 | $8.93 | 1,451,500 |
| 2022-09-15 | $9.48 | $9.48 | $8.92 | $9.09 | $9.09 | 1,561,300 |
| 2022-09-14 | $9.22 | $9.37 | $9.12 | $9.31 | $9.31 | 1,157,600 |
| 2022-09-13 | $9.38 | $9.57 | $9.28 | $9.34 | $9.34 | 1,989,100 |
| 2022-09-12 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2022-09-09 | $9.60 | $9.68 | $9.31 | $9.34 | $9.34 | 1,585,600 |
| 2022-09-08 | $9.70 | $9.74 | $9.53 | $9.59 | $9.59 | 1,250,200 |
| 2022-09-07 | $9.79 | $9.79 | $9.56 | $9.70 | $9.70 | 1,504,160 |
| 2022-09-06 | $9.88 | $9.91 | $9.73 | $9.80 | $9.80 | 1,443,500 |
| 2022-09-05 | $9.86 | $9.94 | $9.66 | $9.92 | $9.92 | 1,930,500 |
| 2022-09-02 | $9.38 | $9.79 | $9.27 | $9.78 | $9.78 | 2,830,400 |
| 2022-09-01 | $9.51 | $9.57 | $9.23 | $9.30 | $9.30 | 1,180,300 |
| 2022-08-31 | $9.81 | $9.86 | $9.37 | $9.40 | $9.40 | 1,648,600 |
| 2022-08-30 | $9.61 | $9.87 | $9.59 | $9.82 | $9.82 | 2,071,500 |
| 2022-08-29 | $9.47 | $9.74 | $9.32 | $9.70 | $9.70 | 1,600,000 |
| 2022-08-26 | $9.73 | $9.87 | $9.46 | $9.51 | $9.51 | 1,322,300 |
| 2022-08-25 | $9.96 | $10.13 | $9.59 | $9.72 | $9.72 | 1,761,270 |
| 2022-08-24 | $10.37 | $10.43 | $9.95 | $9.96 | $9.96 | 2,017,430 |
| 2022-08-23 | $10.27 | $10.41 | $10.15 | $10.41 | $10.41 | 1,834,080 |
| 2022-08-22 | $10.05 | $10.30 | $10.01 | $10.28 | $10.28 | 1,484,700 |
| 2022-08-19 | $10.39 | $10.58 | $10.14 | $10.17 | $10.17 | 2,156,000 |
| 2022-08-18 | $10.38 | $10.43 | $10.22 | $10.39 | $10.39 | 1,820,400 |
| 2022-08-17 | $10.52 | $10.52 | $10.32 | $10.32 | $10.32 | 1,362,300 |
| 2022-08-16 | $10.47 | $10.57 | $10.38 | $10.45 | $10.45 | 1,552,100 |
| 2022-08-15 | $10.55 | $10.69 | $10.40 | $10.41 | $10.41 | 1,900,020 |
| 2022-08-12 | $10.79 | $10.89 | $10.56 | $10.59 | $10.59 | 1,850,300 |
| 2022-08-11 | $10.58 | $10.77 | $10.48 | $10.72 | $10.72 | 2,234,400 |
| 2022-08-10 | $10.51 | $10.72 | $10.46 | $10.51 | $10.51 | 2,003,600 |
| 2022-08-09 | $10.50 | $10.73 | $10.38 | $10.56 | $10.56 | 2,700,200 |
| 2022-08-08 | $10.38 | $10.88 | $10.21 | $10.54 | $10.54 | 5,587,900 |
| 2022-08-05 | $10.00 | $10.35 | $10.00 | $10.32 | $10.32 | 2,682,000 |
| 2022-08-04 | $9.88 | $10.16 | $9.83 | $10.15 | $10.15 | 2,925,400 |
| 2022-08-03 | $9.99 | $10.10 | $9.74 | $9.79 | $9.79 | 2,623,100 |
| 2022-08-02 | $10.20 | $10.20 | $9.63 | $9.70 | $9.70 | 2,635,500 |
| 2022-08-01 | $9.95 | $10.24 | $9.92 | $10.20 | $10.20 | 2,454,400 |
| 2022-07-29 | $10.10 | $10.12 | $9.91 | $9.95 | $9.95 | 1,504,600 |
| 2022-07-28 | $10.15 | $10.15 | $10.02 | $10.06 | $10.06 | 1,539,250 |
| 2022-07-27 | $9.97 | $10.09 | $9.80 | $10.02 | $10.02 | 1,728,650 |
| 2022-07-26 | $9.80 | $10.03 | $9.80 | $10.00 | $10.00 | 2,301,950 |
| 2022-07-25 | $10.13 | $10.19 | $9.79 | $9.91 | $9.91 | 3,107,700 |
| 2022-07-22 | $10.02 | $10.16 | $9.97 | $10.14 | $10.14 | 2,458,800 |
| 2022-07-21 | $10.00 | $10.13 | $9.93 | $10.04 | $10.04 | 1,655,500 |
| 2022-07-20 | $9.96 | $10.04 | $9.85 | $10.03 | $10.03 | 2,094,700 |
| 2022-07-19 | $9.86 | $9.95 | $9.71 | $9.93 | $9.93 | 2,425,100 |
| 2022-07-18 | $9.59 | $9.81 | $9.52 | $9.81 | $9.81 | 2,439,060 |
| 2022-07-15 | $9.75 | $9.84 | $9.45 | $9.48 | $9.48 | 2,287,300 |
| 2022-07-14 | $9.65 | $9.80 | $9.52 | $9.78 | $9.78 | 1,752,700 |
| 2022-07-13 | $9.30 | $9.65 | $9.25 | $9.65 | $9.65 | 1,954,600 |
| 2022-07-12 | $9.72 | $9.72 | $9.23 | $9.24 | $9.24 | 1,832,000 |
| 2022-07-11 | $9.73 | $9.73 | $9.55 | $9.65 | $9.65 | 1,374,300 |
| 2022-07-08 | $9.54 | $9.77 | $9.44 | $9.70 | $9.70 | 1,827,280 |
| 2022-07-07 | $9.22 | $9.56 | $9.18 | $9.54 | $9.54 | 1,818,890 |
| 2022-07-06 | $9.33 | $9.39 | $9.16 | $9.26 | $9.26 | 1,184,200 |
| 2022-07-05 | $9.46 | $9.57 | $9.19 | $9.33 | $9.33 | 2,149,500 |
| 2022-07-04 | $9.56 | $9.65 | $9.42 | $9.46 | $9.46 | 1,394,300 |
| 2022-07-01 | $9.58 | $9.74 | $9.52 | $9.56 | $9.56 | 1,100,410 |
| 2022-06-30 | $9.63 | $9.79 | $9.56 | $9.63 | $9.63 | 1,585,600 |
| 2022-06-29 | $9.88 | $10.06 | $9.61 | $9.65 | $9.65 | 2,016,400 |
| 2022-06-28 | $9.61 | $9.91 | $9.51 | $9.88 | $9.88 | 3,171,800 |
| 2022-06-27 | $9.69 | $9.79 | $9.58 | $9.61 | $9.61 | 1,703,900 |
| 2022-06-24 | $9.62 | $9.74 | $9.61 | $9.68 | $9.68 | 2,031,600 |
| 2022-06-23 | $9.36 | $9.63 | $9.36 | $9.63 | $9.63 | 2,618,400 |
| 2022-06-22 | $9.94 | $10.08 | $9.36 | $9.45 | $9.45 | 4,986,700 |
| 2022-06-21 | $9.52 | $10.15 | $9.39 | $9.95 | $9.95 | 4,810,100 |
| 2022-06-20 | $9.28 | $9.51 | $9.28 | $9.51 | $9.51 | 1,253,900 |
| 2022-06-17 | $9.40 | $9.50 | $9.22 | $9.32 | $9.32 | 1,560,000 |
| 2022-06-16 | $9.44 | $9.54 | $9.36 | $9.45 | $9.45 | 1,467,000 |
| 2022-06-15 | $9.64 | $9.65 | $9.37 | $9.39 | $9.39 | 2,359,200 |
| 2022-06-14 | $9.26 | $9.56 | $9.02 | $9.51 | $9.51 | 3,501,000 |
| 2022-06-13 | $9.15 | $9.28 | $9.11 | $9.25 | $9.25 | 1,358,200 |
| 2022-06-10 | $9.10 | $9.35 | $9.01 | $9.26 | $9.26 | 1,008,100 |
| 2022-06-09 | $9.43 | $9.51 | $9.13 | $9.15 | $9.15 | 1,467,700 |
| 2022-06-08 | $9.46 | $9.65 | $9.31 | $9.44 | $9.44 | 1,627,600 |
| 2022-06-07 | $9.70 | $9.70 | $9.39 | $9.44 | $9.44 | 2,164,700 |
| 2022-06-06 | $9.30 | $9.75 | $9.24 | $9.70 | $9.70 | 3,107,000 |
| 2022-06-02 | $9.28 | $9.34 | $9.14 | $9.30 | $9.30 | 2,080,900 |
| 2022-06-01 | $9.10 | $9.46 | $8.99 | $9.35 | $9.35 | 2,963,400 |
| 2022-05-31 | $9.00 | $9.10 | $8.86 | $9.05 | $9.05 | 1,408,900 |
| 2022-05-30 | $9.10 | $9.10 | $8.90 | $8.95 | $8.95 | 1,228,400 |
| 2022-05-27 | $9.14 | $9.15 | $8.86 | $8.92 | $8.92 | 1,695,500 |
| 2022-05-26 | $8.92 | $9.04 | $8.71 | $9.01 | $9.01 | 1,444,100 |
| 2022-05-25 | $8.58 | $8.96 | $8.58 | $8.94 | $8.94 | 1,351,700 |
| 2022-05-24 | $9.19 | $9.24 | $8.70 | $8.71 | $8.71 | 2,080,000 |
| 2022-05-23 | $8.97 | $9.20 | $8.91 | $9.19 | $9.19 | 1,993,400 |
| 2022-05-20 | $8.99 | $9.08 | $8.89 | $8.93 | $8.93 | 1,500,300 |
| 2022-05-19 | $8.81 | $8.99 | $8.70 | $8.97 | $8.97 | 1,315,730 |
| 2022-05-18 | $8.79 | $9.04 | $8.76 | $8.92 | $8.92 | 1,813,400 |
| 2022-05-17 | $8.90 | $8.90 | $8.67 | $8.77 | $8.77 | 1,571,600 |
| 2022-05-16 | $8.79 | $8.93 | $8.72 | $8.90 | $8.90 | 1,830,200 |
| 2022-05-13 | $8.75 | $8.81 | $8.66 | $8.75 | $8.75 | 1,595,400 |
| 2022-05-12 | $8.65 | $8.80 | $8.49 | $8.74 | $8.74 | 1,999,700 |
| 2022-05-11 | $8.58 | $8.82 | $8.53 | $8.53 | $8.53 | 2,149,900 |
| 2022-05-10 | $8.25 | $8.65 | $8.15 | $8.65 | $8.65 | 1,832,900 |
| 2022-05-09 | $8.10 | $8.62 | $8.10 | $8.43 | $8.43 | 1,630,700 |
| 2022-05-06 | $8.18 | $8.38 | $8.14 | $8.26 | $8.26 | 1,887,000 |
| 2022-05-05 | $8.39 | $8.51 | $8.20 | $8.38 | $8.38 | 1,450,500 |
| 2022-05-04 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2022-05-03 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2022-04-29 | $7.92 | $8.43 | $7.92 | $8.36 | $8.36 | 2,358,900 |
| 2022-04-28 | $8.00 | $8.11 | $7.78 | $7.90 | $7.90 | 2,122,230 |
| 2022-04-27 | $7.70 | $8.09 | $7.30 | $8.06 | $8.06 | 2,870,300 |
| 2022-04-26 | $8.23 | $8.37 | $7.80 | $7.80 | $7.80 | 2,663,300 |
| 2022-04-25 | $9.02 | $9.02 | $8.24 | $8.25 | $8.25 | 3,555,600 |
| 2022-04-22 | $9.30 | $9.37 | $9.15 | $9.19 | $9.19 | 1,586,430 |
| 2022-04-21 | $9.72 | $9.88 | $9.28 | $9.31 | $9.31 | 2,501,160 |
| 2022-04-20 | $9.99 | $10.13 | $9.75 | $9.77 | $9.77 | 1,851,700 |
| 2022-04-19 | $9.79 | $9.97 | $9.72 | $9.93 | $9.93 | 2,045,060 |
| 2022-04-18 | $9.75 | $9.88 | $9.45 | $9.79 | $9.79 | 1,961,960 |
| 2022-04-15 | $10.14 | $10.19 | $9.63 | $9.75 | $9.75 | 2,968,880 |
| 2022-04-14 | $10.25 | $10.33 | $10.15 | $10.16 | $10.16 | 2,119,300 |
| 2022-04-13 | $10.51 | $10.51 | $10.19 | $10.20 | $10.20 | 1,915,000 |
| 2022-04-12 | $10.34 | $10.50 | $10.14 | $10.50 | $10.50 | 2,057,500 |
| 2022-04-11 | $10.65 | $10.76 | $10.18 | $10.29 | $10.29 | 2,722,700 |
| 2022-04-08 | $11.03 | $11.15 | $10.61 | $10.73 | $10.73 | 2,949,480 |
| 2022-04-07 | $11.41 | $11.41 | $11.04 | $11.04 | $11.04 | 3,155,100 |
| 2022-04-06 | $11.11 | $11.53 | $11.10 | $11.44 | $11.44 | 3,857,480 |
| 2022-04-05 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2022-04-04 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2022-04-01 | $11.50 | $11.70 | $11.10 | $11.20 | $11.20 | 4,912,380 |
| 2022-03-31 | $11.19 | $11.66 | $11.06 | $11.56 | $11.56 | 6,068,840 |
| 2022-03-30 | $10.95 | $11.29 | $10.92 | $11.22 | $11.22 | 3,256,500 |
| 2022-03-29 | $11.13 | $11.25 | $10.84 | $10.94 | $10.94 | 2,541,600 |
| 2022-03-28 | $11.05 | $11.30 | $10.88 | $11.11 | $11.11 | 2,669,200 |
| 2022-03-25 | $11.50 | $11.69 | $11.16 | $11.21 | $11.21 | 3,235,300 |
| 2022-03-24 | $11.42 | $11.42 | $11.16 | $11.20 | $11.20 | 2,093,500 |
| 2022-03-23 | $11.61 | $11.62 | $11.40 | $11.44 | $11.44 | 2,742,400 |
| 2022-03-22 | $11.55 | $11.67 | $11.35 | $11.61 | $11.61 | 3,121,470 |
| 2022-03-21 | $11.41 | $11.66 | $11.34 | $11.52 | $11.52 | 3,501,300 |
| 2022-03-18 | $11.11 | $11.72 | $11.11 | $11.49 | $11.49 | 4,434,320 |
| 2022-03-17 | $11.00 | $11.34 | $10.96 | $11.20 | $11.20 | 4,689,700 |
| 2022-03-16 | $10.77 | $11.00 | $10.44 | $10.94 | $10.94 | 4,135,500 |
| 2022-03-15 | $11.15 | $11.29 | $10.52 | $10.60 | $10.60 | 4,309,760 |
| 2022-03-14 | $11.48 | $11.70 | $11.14 | $11.16 | $11.16 | 3,964,000 |
| 2022-03-10 | $11.40 | $11.63 | $11.28 | $11.31 | $11.31 | 3,918,160 |
| 2022-03-09 | $11.38 | $11.49 | $10.60 | $11.16 | $11.16 | 5,080,800 |
| 2022-03-08 | $11.78 | $11.87 | $11.36 | $11.36 | $11.36 | 5,194,300 |
| 2022-03-07 | $11.90 | $11.97 | $11.68 | $11.78 | $11.78 | 3,647,990 |
| 2022-03-04 | $12.19 | $12.26 | $11.97 | $11.97 | $11.97 | 4,478,600 |
| 2022-03-03 | $12.44 | $12.51 | $12.17 | $12.25 | $12.25 | 4,714,400 |
| 2022-03-02 | $12.23 | $12.54 | $12.09 | $12.43 | $12.43 | 4,907,100 |
| 2022-03-01 | $12.44 | $12.52 | $12.11 | $12.35 | $12.35 | 5,479,300 |
| 2022-02-28 | $12.58 | $12.81 | $12.06 | $12.25 | $12.25 | 6,067,500 |
| 2022-02-25 | $12.66 | $12.84 | $12.37 | $12.40 | $12.40 | 5,185,040 |
| 2022-02-24 | $13.10 | $13.33 | $12.30 | $12.55 | $12.55 | 9,417,200 |
| 2022-02-23 | $13.35 | $13.37 | $13.01 | $13.18 | $13.18 | 5,925,500 |
| 2022-02-22 | $13.25 | $13.47 | $13.10 | $13.18 | $13.18 | 7,434,600 |
| 2022-02-21 | $12.85 | $13.49 | $12.60 | $13.49 | $13.49 | 12,725,180 |
| 2022-02-18 | $12.58 | $12.64 | $12.28 | $12.55 | $12.55 | 4,755,900 |
| 2022-02-17 | $12.70 | $13.11 | $12.43 | $12.49 | $12.49 | 7,348,000 |
| 2022-02-16 | $12.96 | $13.30 | $12.69 | $12.78 | $12.78 | 7,050,500 |
| 2022-02-15 | $13.11 | $13.13 | $12.62 | $12.74 | $12.74 | 6,471,680 |
| 2022-02-14 | $13.25 | $13.35 | $12.70 | $13.02 | $13.02 | 7,877,000 |
| 2022-02-11 | $13.08 | $13.59 | $12.95 | $13.35 | $13.35 | 12,707,200 |
| 2022-02-10 | $13.29 | $13.45 | $13.08 | $13.23 | $13.23 | 9,302,100 |
| 2022-02-09 | $12.85 | $13.65 | $12.66 | $13.50 | $13.50 | 14,726,600 |
| 2022-02-08 | $12.33 | $12.84 | $12.11 | $12.81 | $12.81 | 8,345,220 |
| 2022-02-07 | $12.87 | $12.97 | $12.30 | $12.39 | $12.39 | 5,958,890 |
| 2022-02-04 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 0 |
| 2022-02-03 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 0 |
| 2022-02-02 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 0 |
| 2022-02-01 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 0 |
| 2022-01-28 | $11.92 | $12.62 | $11.90 | $12.43 | $12.43 | 9,310,370 |
| 2022-01-27 | $12.30 | $12.32 | $11.62 | $11.77 | $11.77 | 8,624,970 |
| 2022-01-26 | $12.07 | $12.60 | $12.03 | $12.30 | $12.30 | 11,714,190 |
| 2022-01-25 | $13.94 | $13.94 | $12.39 | $12.39 | $12.39 | 22,472,240 |
| 2022-01-24 | $15.00 | $16.08 | $14.91 | $15.49 | $15.49 | 10,685,400 |
| 2022-01-21 | $15.90 | $16.39 | $15.10 | $15.22 | $15.22 | 13,158,800 |
| 2022-01-20 | $16.88 | $16.88 | $15.78 | $16.34 | $16.34 | 20,187,220 |
| 2022-01-19 | $15.80 | $17.49 | $15.68 | $17.17 | $17.17 | 27,262,670 |
| 2022-01-18 | $15.30 | $18.65 | $15.21 | $16.53 | $16.53 | 34,101,810 |
| 2022-01-17 | $14.83 | $15.89 | $14.61 | $15.54 | $15.54 | 19,965,600 |
| 2022-01-14 | $14.58 | $14.66 | $14.15 | $14.50 | $14.50 | 10,530,210 |
| 2022-01-13 | $14.37 | $15.03 | $14.10 | $14.83 | $14.83 | 12,769,660 |
| 2022-01-12 | $14.27 | $14.60 | $14.20 | $14.42 | $14.42 | 8,711,500 |
| 2022-01-11 | $15.20 | $15.20 | $14.20 | $14.26 | $14.26 | 14,819,430 |
| 2022-01-10 | $14.58 | $15.30 | $14.57 | $15.20 | $15.20 | 18,897,020 |
| 2022-01-07 | $13.91 | $16.69 | $13.91 | $15.42 | $15.42 | 29,161,700 |
| 2022-01-06 | $13.81 | $14.16 | $13.40 | $13.91 | $13.91 | 7,118,580 |
| 2022-01-05 | $13.86 | $14.18 | $13.69 | $13.98 | $13.98 | 8,995,200 |
| 2022-01-04 | $13.23 | $13.98 | $13.20 | $13.88 | $13.88 | 9,706,640 |
| 2022-01-03 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2021-12-31 | $13.55 | $13.68 | $13.18 | $13.20 | $13.20 | 6,139,250 |
| 2021-12-30 | $13.30 | $13.84 | $13.25 | $13.60 | $13.60 | 5,015,740 |
| 2021-12-29 | $13.26 | $13.60 | $13.14 | $13.34 | $13.34 | 4,349,100 |
| 2021-12-28 | $13.00 | $13.78 | $12.88 | $13.48 | $13.48 | 7,228,200 |
| 2021-12-27 | $12.95 | $13.18 | $12.72 | $13.09 | $13.09 | 4,768,700 |
| 2021-12-24 | $13.44 | $13.65 | $12.87 | $12.93 | $12.93 | 8,383,610 |
| 2021-12-23 | $13.58 | $13.98 | $13.40 | $13.44 | $13.44 | 9,795,550 |
| 2021-12-22 | $14.63 | $15.48 | $13.90 | $13.97 | $13.97 | 14,737,490 |
| 2021-12-21 | $14.40 | $14.73 | $14.18 | $14.57 | $14.57 | 10,151,990 |
| 2021-12-20 | $14.02 | $15.15 | $14.02 | $14.74 | $14.74 | 15,449,440 |
| 2021-12-17 | $13.82 | $15.70 | $13.42 | $14.64 | $14.64 | 22,490,840 |
| 2021-12-16 | $13.17 | $14.94 | $13.17 | $13.73 | $13.73 | 12,668,530 |
| 2021-12-15 | $13.29 | $13.65 | $13.08 | $13.15 | $13.15 | 6,824,760 |
| 2021-12-14 | $12.94 | $13.48 | $12.78 | $13.37 | $13.37 | 7,541,010 |
| 2021-12-13 | $12.84 | $13.15 | $12.61 | $13.10 | $13.10 | 5,441,390 |
| 2021-12-07 | $12.50 | $12.98 | $12.45 | $12.67 | $12.67 | 5,051,990 |
| 2021-12-06 | $12.96 | $13.03 | $12.55 | $12.55 | $12.55 | 7,369,720 |
| 2021-12-03 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 11,621,920 |
| 2021-12-02 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 4,976,060 |
| 2021-12-01 | $12.68 | $13.15 | $12.54 | $13.07 | $13.07 | 7,369,650 |
| 2021-11-30 | $12.28 | $12.78 | $12.20 | $12.70 | $12.70 | 6,581,240 |
| 2021-11-29 | $12.20 | $12.48 | $12.03 | $12.26 | $12.26 | 4,257,100 |
| 2021-11-26 | $12.29 | $12.84 | $12.01 | $12.53 | $12.53 | 8,316,860 |
| 2021-11-25 | $12.25 | $12.38 | $12.15 | $12.35 | $12.35 | 3,163,040 |
| 2021-11-24 | $12.13 | $12.30 | $12.04 | $12.24 | $12.24 | 2,695,840 |
| 2021-11-23 | $12.04 | $12.48 | $12.00 | $12.23 | $12.23 | 4,609,930 |
| 2021-11-22 | $12.01 | $12.05 | $11.82 | $12.03 | $12.03 | 3,046,560 |
| 2021-11-19 | $11.84 | $12.08 | $11.84 | $12.02 | $12.02 | 2,511,900 |
| 2021-11-18 | $12.20 | $12.20 | $11.86 | $11.86 | $11.86 | 2,960,960 |
| 2021-11-17 | $11.90 | $12.22 | $11.83 | $12.19 | $12.19 | 3,200,840 |
| 2021-11-16 | $12.00 | $12.28 | $11.92 | $11.94 | $11.94 | 3,690,560 |
| 2021-11-15 | $11.61 | $12.07 | $11.61 | $12.04 | $12.04 | 4,391,070 |
| 2021-11-12 | $11.58 | $11.70 | $11.40 | $11.63 | $11.63 | 2,774,900 |
| 2021-11-11 | $11.50 | $11.72 | $11.50 | $11.66 | $11.66 | 2,771,500 |
| 2021-11-10 | $11.57 | $11.70 | $11.39 | $11.61 | $11.61 | 3,426,630 |
| 2021-11-09 | $11.30 | $11.50 | $11.25 | $11.49 | $11.49 | 2,338,800 |
| 2021-11-08 | $11.10 | $11.35 | $11.02 | $11.34 | $11.34 | 2,436,800 |
| 2021-11-05 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 2,174,700 |
| 2021-11-04 | $11.14 | $11.25 | $11.03 | $11.22 | $11.22 | 2,509,300 |
| 2021-11-03 | $10.91 | $11.16 | $10.83 | $11.15 | $11.15 | 2,712,190 |
| 2021-11-02 | $11.23 | $11.33 | $10.79 | $10.91 | $10.91 | 3,438,900 |
| 2021-11-01 | $11.13 | $11.37 | $11.03 | $11.23 | $11.23 | 2,731,390 |
| 2021-10-29 | $10.98 | $11.26 | $10.86 | $11.21 | $11.21 | 2,740,200 |
| 2021-10-28 | $11.15 | $11.16 | $10.71 | $11.00 | $11.00 | 4,363,150 |
| 2021-10-27 | $11.80 | $11.94 | $10.98 | $11.16 | $11.16 | 7,307,370 |
| 2021-10-26 | $12.49 | $12.58 | $12.06 | $12.12 | $12.12 | 5,136,790 |
| 2021-10-25 | $12.76 | $12.85 | $12.38 | $12.49 | $12.49 | 6,019,790 |
| 2021-10-22 | $13.66 | $13.67 | $13.00 | $13.00 | $13.00 | 6,131,400 |
| 2021-10-21 | $13.50 | $13.78 | $13.35 | $13.73 | $13.73 | 7,314,170 |
| 2021-10-20 | $13.11 | $13.66 | $13.02 | $13.66 | $13.66 | 9,685,570 |
| 2021-10-19 | $13.19 | $13.25 | $12.94 | $13.10 | $13.10 | 5,025,120 |
| 2021-10-18 | $12.81 | $13.27 | $12.35 | $13.27 | $13.27 | 7,727,820 |
| 2021-10-15 | $12.35 | $13.79 | $12.33 | $12.79 | $12.79 | 8,549,540 |
| 2021-10-14 | $12.50 | $12.50 | $12.10 | $12.25 | $12.25 | 2,666,700 |
| 2021-10-13 | $12.75 | $12.83 | $12.32 | $12.50 | $12.50 | 2,969,100 |
| 2021-10-12 | $12.68 | $12.90 | $12.49 | $12.85 | $12.85 | 3,518,240 |
| 2021-10-11 | $12.99 | $13.08 | $12.64 | $12.90 | $12.90 | 3,422,800 |
| 2021-09-30 | $11.70 | $12.22 | $11.70 | $12.03 | $12.03 | 3,036,600 |
| 2021-09-29 | $12.39 | $12.39 | $11.61 | $11.70 | $11.70 | 5,034,390 |
| 2021-09-28 | $12.40 | $12.68 | $12.28 | $12.59 | $12.59 | 3,753,970 |
| 2021-09-27 | $13.36 | $13.60 | $12.30 | $12.43 | $12.43 | 8,509,370 |
| 2021-09-24 | $14.07 | $14.37 | $13.43 | $13.71 | $13.71 | 9,697,100 |
| 2021-09-23 | $13.03 | $15.60 | $13.00 | $14.00 | $14.00 | 15,362,010 |
| 2021-09-22 | $12.87 | $13.15 | $12.78 | $13.00 | $13.00 | 5,126,700 |
| 2021-09-21 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 0 |
| 2021-09-20 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 0 |
| 2021-09-17 | $12.70 | $13.66 | $12.41 | $13.22 | $13.22 | 7,719,460 |
| 2021-09-16 | $13.00 | $13.38 | $12.67 | $12.71 | $12.71 | 5,943,030 |
| 2021-09-15 | $12.86 | $13.14 | $12.61 | $13.12 | $13.12 | 6,437,970 |
| 2021-09-14 | $12.66 | $12.95 | $12.56 | $12.94 | $12.94 | 7,189,120 |
| 2021-09-13 | $12.61 | $12.88 | $12.49 | $12.77 | $12.77 | 5,312,900 |
| 2021-09-09 | $13.10 | $13.45 | $12.91 | $13.17 | $13.17 | 12,874,550 |
| 2021-09-08 | $13.37 | $13.46 | $12.92 | $13.00 | $13.00 | 9,056,320 |
| 2021-09-07 | $13.98 | $14.10 | $13.10 | $13.27 | $13.27 | 20,477,170 |
| 2021-09-06 | $11.42 | $13.68 | $11.40 | $13.68 | $13.68 | 13,261,220 |
| 2021-09-03 | $11.01 | $11.64 | $11.01 | $11.40 | $11.40 | 3,369,300 |
| 2021-09-02 | $11.22 | $11.22 | $10.96 | $11.10 | $11.10 | 2,114,000 |
| 2021-09-01 | $11.37 | $11.44 | $11.01 | $11.22 | $11.22 | 3,037,500 |
| 2021-08-31 | $11.63 | $11.66 | $11.13 | $11.36 | $11.36 | 2,225,090 |
| 2021-08-30 | $11.54 | $12.09 | $11.50 | $11.67 | $11.67 | 2,656,250 |
| 2021-08-27 | $12.00 | $12.01 | $11.54 | $11.54 | $11.54 | 2,756,100 |
| 2021-08-26 | $12.22 | $12.29 | $11.96 | $12.02 | $12.02 | 2,085,860 |
| 2021-08-25 | $12.31 | $12.36 | $12.10 | $12.23 | $12.23 | 2,330,140 |
| 2021-08-24 | $12.40 | $12.44 | $12.16 | $12.33 | $12.33 | 2,998,600 |
| 2021-08-23 | $11.93 | $12.35 | $11.88 | $12.28 | $12.28 | 3,506,900 |
| 2021-08-20 | $11.97 | $12.07 | $11.62 | $11.84 | $11.84 | 2,510,000 |
| 2021-08-19 | $12.11 | $12.45 | $11.98 | $12.05 | $12.05 | 3,267,900 |
| 2021-08-18 | $11.83 | $12.40 | $11.75 | $12.14 | $12.14 | 4,586,600 |
| 2021-08-17 | $12.23 | $12.25 | $11.70 | $11.72 | $11.72 | 2,943,140 |
| 2021-08-16 | $12.12 | $12.28 | $11.95 | $12.25 | $12.25 | 2,194,000 |
| 2021-08-13 | $12.13 | $12.25 | $11.97 | $12.14 | $12.14 | 2,375,000 |
| 2021-08-12 | $11.99 | $12.30 | $11.96 | $12.19 | $12.19 | 3,201,700 |
| 2021-08-11 | $11.83 | $12.15 | $11.78 | $12.06 | $12.06 | 3,184,400 |
| 2021-08-10 | $11.52 | $11.94 | $11.52 | $11.83 | $11.83 | 2,766,750 |
| 2021-08-09 | $11.41 | $11.63 | $11.37 | $11.58 | $11.58 | 1,738,800 |
| 2021-08-06 | $11.41 | $11.49 | $11.20 | $11.35 | $11.35 | 1,619,200 |
| 2021-08-05 | $11.52 | $11.60 | $11.31 | $11.44 | $11.44 | 1,804,290 |
| 2021-08-04 | $11.48 | $11.65 | $11.43 | $11.62 | $11.62 | 2,093,200 |
| 2021-08-03 | $11.42 | $11.93 | $11.39 | $11.61 | $11.61 | 4,295,140 |
| 2021-08-02 | $10.99 | $11.42 | $10.83 | $11.39 | $11.39 | 2,819,500 |
| 2021-07-30 | $10.67 | $11.08 | $10.56 | $10.93 | $10.93 | 2,400,500 |
| 2021-07-29 | $10.47 | $10.73 | $10.47 | $10.64 | $10.64 | 1,695,200 |
| 2021-07-28 | $10.98 | $11.04 | $10.25 | $10.46 | $10.46 | 2,851,800 |
| 2021-07-27 | $11.15 | $11.38 | $11.00 | $11.05 | $11.05 | 2,069,400 |
| 2021-07-26 | $11.34 | $11.40 | $11.00 | $11.22 | $11.22 | 1,706,800 |
| 2021-07-23 | $11.82 | $11.82 | $11.32 | $11.33 | $11.33 | 2,458,070 |
| 2021-07-22 | $11.74 | $11.88 | $11.69 | $11.82 | $11.82 | 1,866,200 |
| 2021-07-21 | $11.50 | $11.82 | $11.50 | $11.75 | $11.75 | 2,433,600 |
| 2021-07-20 | $11.62 | $11.67 | $11.37 | $11.50 | $11.50 | 1,744,800 |
| 2021-07-19 | $11.59 | $11.66 | $11.30 | $11.64 | $11.64 | 2,609,400 |
| 2021-07-16 | $11.77 | $11.85 | $11.52 | $11.57 | $11.57 | 2,678,200 |
| 2021-07-15 | $12.40 | $12.40 | $11.68 | $11.79 | $11.79 | 3,919,800 |
| 2021-07-14 | $12.58 | $12.58 | $12.26 | $12.28 | $12.28 | 3,386,180 |
| 2021-07-13 | $12.56 | $12.72 | $12.41 | $12.65 | $12.65 | 3,653,280 |
| 2021-07-12 | $12.37 | $12.65 | $12.30 | $12.54 | $12.54 | 3,897,450 |
| 2021-07-09 | $12.29 | $12.40 | $12.10 | $12.35 | $12.35 | 2,901,770 |
| 2021-07-08 | $12.44 | $12.52 | $12.22 | $12.29 | $12.29 | 3,024,100 |
| 2021-07-07 | $12.41 | $12.54 | $12.26 | $12.46 | $12.46 | 2,833,150 |
| 2021-07-06 | $12.49 | $12.56 | $12.31 | $12.48 | $12.48 | 3,351,420 |
| 2021-07-05 | $11.92 | $12.52 | $11.82 | $12.50 | $12.50 | 6,266,650 |
| 2021-07-01 | $12.31 | $12.35 | $11.81 | $11.81 | $11.81 | 3,515,860 |
| 2021-06-30 | $12.00 | $12.35 | $11.90 | $12.33 | $12.33 | 3,839,370 |
| 2021-06-29 | $11.93 | $12.15 | $11.93 | $11.99 | $11.99 | 2,417,400 |
| 2021-06-28 | $11.95 | $12.07 | $11.77 | $11.96 | $11.96 | 3,052,000 |
| 2021-06-25 | $12.31 | $12.39 | $11.95 | $12.11 | $12.11 | 5,547,210 |
| 2021-06-24 | $12.65 | $13.49 | $12.44 | $12.52 | $12.52 | 8,772,500 |
| 2021-06-23 | $12.40 | $12.44 | $12.20 | $12.30 | $12.30 | 2,632,210 |
| 2021-06-22 | $12.54 | $12.54 | $12.31 | $12.36 | $12.36 | 2,809,940 |
| 2021-06-21 | $12.29 | $12.60 | $12.25 | $12.54 | $12.54 | 4,122,380 |
| 2021-06-18 | $12.33 | $12.45 | $11.94 | $12.39 | $12.39 | 4,129,310 |
| 2021-06-17 | $12.12 | $12.23 | $11.81 | $12.22 | $12.22 | 3,855,270 |
| 2021-06-16 | $12.47 | $12.66 | $12.09 | $12.17 | $12.17 | 4,497,770 |
| 2021-06-15 | $12.25 | $12.44 | $12.10 | $12.41 | $12.41 | 5,140,140 |
| 2021-06-14 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2021-06-11 | $12.13 | $12.37 | $11.96 | $12.25 | $12.25 | 5,055,280 |
| 2021-06-10 | $12.08 | $12.23 | $11.89 | $12.13 | $12.13 | 3,830,810 |
| 2021-06-09 | $11.54 | $12.14 | $11.54 | $12.08 | $12.08 | 4,985,200 |
| 2021-06-08 | $11.50 | $11.80 | $11.35 | $11.72 | $11.72 | 3,164,400 |
| 2021-06-07 | $11.51 | $11.59 | $11.46 | $11.52 | $11.52 | 1,425,280 |
| 2021-06-04 | $11.68 | $11.82 | $11.44 | $11.48 | $11.48 | 3,096,640 |
| 2021-06-03 | $11.72 | $12.06 | $11.68 | $11.79 | $11.79 | 3,163,000 |
| 2021-06-02 | $11.83 | $11.83 | $11.62 | $11.67 | $11.67 | 1,955,100 |
| 2021-06-01 | $11.69 | $11.94 | $11.63 | $11.83 | $11.83 | 2,535,920 |
| 2021-05-31 | $11.65 | $11.78 | $11.64 | $11.74 | $11.74 | 2,001,700 |
| 2021-05-28 | $12.00 | $12.00 | $11.62 | $11.72 | $11.72 | 3,653,450 |
| 2021-05-27 | $11.66 | $12.33 | $11.60 | $12.15 | $12.00 | 5,985,750 |
| 2021-05-26 | $11.51 | $11.84 | $11.47 | $11.65 | $11.50 | 3,139,200 |
| 2021-05-25 | $11.45 | $11.45 | $11.25 | $11.45 | $11.31 | 1,692,000 |
| 2021-05-24 | $11.32 | $11.47 | $11.27 | $11.45 | $11.31 | 1,582,600 |
| 2021-05-21 | $11.25 | $11.55 | $11.19 | $11.36 | $11.22 | 2,163,800 |
| 2021-05-20 | $11.31 | $11.32 | $11.13 | $11.26 | $11.12 | 1,735,000 |
| 2021-05-19 | $11.59 | $11.59 | $11.33 | $11.37 | $11.23 | 1,669,700 |
| 2021-05-18 | $11.33 | $11.52 | $11.13 | $11.51 | $11.36 | 2,272,310 |
| 2021-05-17 | $11.45 | $11.60 | $11.12 | $11.33 | $11.19 | 2,930,760 |
| 2021-05-14 | $11.66 | $11.87 | $11.44 | $11.61 | $11.46 | 4,603,480 |
| 2021-05-13 | $11.30 | $11.67 | $11.25 | $11.46 | $11.32 | 4,297,660 |
| 2021-05-12 | $11.54 | $12.30 | $11.54 | $11.65 | $11.50 | 6,692,900 |
| 2021-05-11 | $11.14 | $11.35 | $10.91 | $11.22 | $11.08 | 3,880,100 |
| 2021-05-10 | $11.16 | $11.21 | $10.85 | $10.92 | $10.78 | 2,778,200 |
| 2021-05-07 | $11.29 | $11.32 | $11.08 | $11.15 | $11.01 | 2,164,500 |
| 2021-05-06 | $11.25 | $11.45 | $11.15 | $11.35 | $11.21 | 2,397,020 |
| 2021-05-05 | $11.27 | $11.27 | $11.27 | $11.27 | $11.13 | 0 |
| 2021-05-04 | $11.27 | $11.27 | $11.27 | $11.27 | $11.13 | 0 |
| 2021-04-30 | $11.57 | $11.57 | $11.16 | $11.27 | $11.13 | 2,229,300 |
| 2021-04-29 | $11.53 | $11.67 | $11.46 | $11.58 | $11.43 | 2,522,970 |
| 2021-04-28 | $11.65 | $11.69 | $11.39 | $11.51 | $11.36 | 2,832,960 |
| 2021-04-27 | $11.80 | $12.14 | $11.38 | $11.60 | $11.45 | 6,150,410 |
| 2021-04-26 | $13.00 | $13.00 | $11.98 | $12.00 | $11.85 | 9,511,510 |
| 2021-04-23 | $15.00 | $15.00 | $14.45 | $14.48 | $14.30 | 2,307,270 |
| 2021-04-22 | $14.86 | $15.14 | $14.83 | $15.03 | $14.84 | 1,328,510 |
| 2021-04-21 | $14.96 | $15.01 | $14.74 | $14.85 | $14.66 | 1,210,300 |
| 2021-04-20 | $14.98 | $15.24 | $14.98 | $15.01 | $14.82 | 1,601,930 |
| 2021-04-19 | $14.90 | $15.25 | $14.88 | $15.13 | $14.94 | 2,215,390 |
| 2021-04-16 | $14.55 | $14.96 | $14.47 | $14.92 | $14.73 | 1,672,300 |
| 2021-04-15 | $14.50 | $14.72 | $14.30 | $14.55 | $14.37 | 1,428,100 |
| 2021-04-14 | $14.28 | $14.51 | $14.14 | $14.46 | $14.28 | 1,431,000 |
| 2021-04-13 | $14.49 | $14.62 | $14.27 | $14.28 | $14.10 | 1,241,360 |
| 2021-04-12 | $15.02 | $15.10 | $14.50 | $14.52 | $14.34 | 1,943,300 |
| 2021-04-09 | $15.02 | $15.19 | $14.91 | $15.11 | $14.92 | 1,329,810 |
| 2021-04-08 | $15.38 | $15.40 | $15.07 | $15.09 | $14.90 | 1,836,950 |
| 2021-04-07 | $15.49 | $15.54 | $15.24 | $15.38 | $15.19 | 1,881,400 |
| 2021-04-06 | $14.84 | $15.46 | $14.80 | $15.40 | $15.21 | 2,614,500 |
| 2021-04-05 | $14.83 | $14.83 | $14.83 | $14.83 | $14.64 | 0 |
| 2021-04-02 | $14.59 | $14.91 | $14.59 | $14.83 | $14.64 | 1,611,240 |
| 2021-04-01 | $14.63 | $14.73 | $14.44 | $14.64 | $14.45 | 1,103,400 |
| 2021-03-31 | $14.53 | $14.86 | $14.47 | $14.69 | $14.50 | 1,331,550 |
| 2021-03-30 | $14.87 | $14.95 | $14.46 | $14.50 | $14.32 | 1,788,300 |
| 2021-03-29 | $15.20 | $15.20 | $14.85 | $14.90 | $14.71 | 2,214,660 |
| 2021-03-26 | $15.40 | $15.43 | $15.13 | $15.21 | $15.02 | 1,562,770 |
| 2021-03-25 | $15.25 | $15.54 | $15.10 | $15.25 | $15.06 | 1,654,640 |
| 2021-03-24 | $15.53 | $15.68 | $15.24 | $15.28 | $15.09 | 1,621,400 |
| 2021-03-23 | $15.47 | $15.67 | $15.24 | $15.62 | $15.42 | 1,991,000 |
| 2021-03-22 | $15.25 | $15.58 | $15.23 | $15.47 | $15.27 | 1,485,800 |
| 2021-03-19 | $15.03 | $15.51 | $15.03 | $15.23 | $15.04 | 1,347,700 |
| 2021-03-18 | $15.37 | $15.42 | $15.12 | $15.21 | $15.02 | 1,358,100 |
| 2021-03-17 | $15.31 | $15.46 | $15.17 | $15.42 | $15.23 | 1,095,100 |
| 2021-03-16 | $14.86 | $15.38 | $14.84 | $15.34 | $15.15 | 1,277,900 |
| 2021-03-15 | $15.11 | $15.16 | $14.74 | $14.94 | $14.75 | 1,108,700 |
| 2021-03-12 | $15.34 | $15.37 | $15.02 | $15.11 | $14.92 | 1,278,280 |
| 2021-03-11 | $14.99 | $15.40 | $14.71 | $15.39 | $15.20 | 1,412,500 |
| 2021-03-10 | $15.44 | $15.57 | $14.84 | $14.88 | $14.69 | 1,830,790 |
| 2021-03-09 | $16.16 | $16.25 | $15.11 | $15.34 | $15.15 | 2,399,700 |
| 2021-03-08 | $16.39 | $16.54 | $15.92 | $15.94 | $15.74 | 1,956,400 |
| 2021-03-05 | $16.10 | $16.38 | $16.00 | $16.38 | $16.17 | 1,647,590 |
| 2021-03-04 | $16.22 | $16.44 | $15.96 | $16.05 | $15.85 | 1,722,600 |
| 2021-03-03 | $16.04 | $16.30 | $15.90 | $16.16 | $15.96 | 1,417,100 |
| 2021-03-02 | $16.17 | $16.19 | $15.89 | $16.11 | $15.91 | 2,016,590 |
| 2021-03-01 | $15.48 | $16.20 | $15.48 | $16.15 | $15.95 | 3,313,780 |
| 2021-02-26 | $15.00 | $15.66 | $14.88 | $15.38 | $15.19 | 2,587,700 |
| 2021-02-25 | $15.27 | $15.55 | $15.10 | $15.18 | $14.99 | 2,053,330 |
| 2021-02-24 | $15.18 | $15.73 | $15.18 | $15.48 | $15.28 | 2,059,180 |
| 2021-02-23 | $15.33 | $15.59 | $15.10 | $15.14 | $14.95 | 2,619,000 |
| 2021-02-22 | $15.31 | $15.86 | $15.16 | $15.32 | $15.13 | 3,622,540 |
| 2021-02-19 | $14.46 | $15.23 | $14.45 | $15.16 | $14.97 | 2,658,980 |
| 2021-02-18 | $14.30 | $14.70 | $14.15 | $14.59 | $14.41 | 2,499,940 |
| 2021-02-17 | $14.08 | $14.08 | $14.08 | $14.08 | $13.90 | 0 |
| 2021-02-16 | $14.08 | $14.08 | $14.08 | $14.08 | $13.90 | 0 |
| 2021-02-15 | $14.08 | $14.08 | $14.08 | $14.08 | $13.90 | 0 |
| 2021-02-12 | $14.08 | $14.08 | $14.08 | $14.08 | $13.90 | 0 |
| 2021-02-11 | $14.08 | $14.08 | $14.08 | $14.08 | $13.90 | 0 |
| 2021-02-10 | $13.90 | $14.10 | $13.80 | $14.08 | $13.90 | 1,986,200 |
| 2021-02-09 | $13.55 | $13.93 | $13.53 | $13.83 | $13.66 | 2,022,030 |
| 2021-02-08 | $13.62 | $13.86 | $13.51 | $13.58 | $13.41 | 1,787,700 |
| 2021-02-05 | $13.67 | $14.09 | $13.58 | $13.61 | $13.44 | 2,164,640 |
| 2021-02-04 | $14.20 | $14.21 | $13.61 | $13.80 | $13.63 | 3,247,850 |
| 2021-02-03 | $14.69 | $14.79 | $14.08 | $14.20 | $14.02 | 4,318,410 |
| 2021-02-02 | $15.18 | $15.35 | $14.69 | $14.81 | $14.62 | 5,372,860 |
| 2021-02-01 | $16.65 | $16.98 | $15.01 | $15.38 | $15.19 | 8,145,000 |
| 2021-01-29 | $19.25 | $19.45 | $18.00 | $18.27 | $18.04 | 3,157,600 |
| 2021-01-28 | $18.90 | $19.65 | $18.83 | $19.23 | $18.99 | 3,121,480 |
| 2021-01-27 | $19.01 | $19.38 | $18.70 | $19.16 | $18.92 | 1,922,700 |
| 2021-01-26 | $18.79 | $19.65 | $18.79 | $19.06 | $18.82 | 1,928,900 |
| 2021-01-25 | $18.98 | $19.32 | $18.58 | $18.81 | $18.57 | 2,406,400 |
| 2021-01-22 | $19.42 | $19.48 | $18.69 | $19.03 | $18.79 | 2,708,220 |
| 2021-01-21 | $19.59 | $19.72 | $19.40 | $19.48 | $19.23 | 2,203,540 |
| 2021-01-20 | $19.58 | $19.62 | $19.26 | $19.59 | $19.34 | 1,521,770 |
| 2021-01-19 | $19.51 | $19.73 | $19.43 | $19.50 | $19.25 | 1,853,770 |
| 2021-01-18 | $19.81 | $19.85 | $19.42 | $19.61 | $19.36 | 2,484,630 |
| 2021-01-15 | $19.70 | $19.96 | $19.26 | $19.85 | $19.60 | 3,234,140 |
| 2021-01-14 | $18.45 | $19.86 | $18.45 | $19.50 | $19.25 | 4,011,220 |
| 2021-01-13 | $18.82 | $18.94 | $18.28 | $18.45 | $18.22 | 2,060,170 |
| 2021-01-12 | $18.93 | $19.08 | $18.41 | $18.61 | $18.37 | 1,783,020 |
| 2021-01-11 | $19.19 | $19.19 | $18.55 | $18.79 | $18.55 | 1,683,630 |
| 2021-01-08 | $18.68 | $19.35 | $18.22 | $19.19 | $18.95 | 2,170,220 |
| 2021-01-07 | $19.46 | $19.65 | $18.50 | $18.86 | $18.62 | 2,934,960 |
| 2021-01-06 | $20.15 | $20.15 | $19.50 | $19.52 | $19.27 | 1,997,370 |
| 2021-01-05 | $20.18 | $20.32 | $19.85 | $20.03 | $19.78 | 1,779,440 |
| 2021-01-04 | $20.22 | $20.38 | $19.94 | $20.25 | $19.99 | 1,989,900 |
| 2021-01-01 | $20.13 | $20.13 | $20.13 | $20.13 | $19.88 | 0 |
| 2020-12-31 | $19.82 | $20.30 | $19.82 | $20.13 | $19.88 | 1,769,900 |
| 2020-12-30 | $19.41 | $20.17 | $19.25 | $19.97 | $19.72 | 2,234,620 |
| 2020-12-29 | $19.25 | $19.75 | $19.18 | $19.46 | $19.21 | 1,603,050 |
| 2020-12-28 | $19.70 | $19.75 | $19.20 | $19.28 | $19.04 | 1,331,930 |
| 2020-12-25 | $19.49 | $19.85 | $19.26 | $19.80 | $19.55 | 1,605,680 |
| 2020-12-24 | $20.10 | $20.11 | $19.37 | $19.49 | $19.24 | 2,317,200 |
| 2020-12-23 | $20.07 | $20.45 | $19.91 | $20.29 | $20.03 | 1,849,620 |
| 2020-12-22 | $21.22 | $21.22 | $20.02 | $20.07 | $19.82 | 3,230,430 |
| 2020-12-21 | $21.13 | $21.39 | $20.86 | $21.21 | $20.94 | 1,283,510 |
| 2020-12-18 | $21.57 | $21.62 | $21.03 | $21.23 | $20.96 | 1,137,400 |
| 2020-12-17 | $21.08 | $21.61 | $20.62 | $21.55 | $21.28 | 1,994,390 |
| 2020-12-16 | $21.60 | $21.64 | $21.07 | $21.16 | $20.89 | 1,105,000 |
| 2020-12-15 | $21.56 | $21.75 | $21.31 | $21.56 | $21.29 | 1,210,600 |
| 2020-12-14 | $21.10 | $21.60 | $20.84 | $21.49 | $21.22 | 1,209,400 |
| 2020-12-11 | $21.84 | $21.96 | $20.90 | $21.16 | $20.89 | 2,292,700 |
| 2020-12-10 | $22.18 | $22.18 | $21.70 | $21.84 | $21.56 | 1,583,840 |
| 2020-12-09 | $22.73 | $22.93 | $22.01 | $22.05 | $21.77 | 2,147,200 |
| 2020-12-08 | $23.10 | $23.23 | $22.72 | $22.73 | $22.44 | 2,195,900 |
| 2020-12-07 | $23.19 | $23.45 | $23.10 | $23.27 | $22.98 | 1,232,700 |
| 2020-12-04 | $23.15 | $23.33 | $23.04 | $23.20 | $22.91 | 1,119,850 |
| 2020-12-03 | $23.55 | $23.58 | $23.10 | $23.18 | $22.89 | 1,982,710 |
| 2020-12-02 | $23.57 | $23.78 | $23.55 | $23.61 | $23.31 | 1,566,710 |
| 2020-12-01 | $23.50 | $23.79 | $23.41 | $23.69 | $23.39 | 1,460,300 |
| 2020-11-30 | $23.41 | $23.75 | $23.21 | $23.55 | $23.25 | 1,586,240 |
| 2020-11-27 | $23.55 | $23.57 | $23.15 | $23.49 | $23.19 | 1,712,500 |
| 2020-11-26 | $23.45 | $23.73 | $23.33 | $23.43 | $23.13 | 1,701,000 |
| 2020-11-25 | $24.13 | $24.24 | $23.42 | $23.48 | $23.18 | 3,860,100 |
| 2020-11-24 | $24.90 | $25.23 | $24.08 | $24.15 | $23.84 | 4,919,800 |
| 2020-11-23 | $25.72 | $25.76 | $24.95 | $25.03 | $24.71 | 3,731,740 |
| 2020-11-20 | $25.65 | $25.85 | $25.30 | $25.68 | $25.36 | 3,371,580 |
| 2020-11-19 | $25.41 | $25.95 | $25.15 | $25.88 | $25.55 | 4,376,810 |
| 2020-11-18 | $25.50 | $26.07 | $25.35 | $25.37 | $25.05 | 3,704,360 |
| 2020-11-17 | $25.76 | $26.11 | $25.27 | $25.69 | $25.37 | 4,441,900 |
| 2020-11-16 | $24.88 | $26.10 | $24.74 | $25.95 | $25.62 | 6,027,530 |
| 2020-11-13 | $25.07 | $25.10 | $24.53 | $24.65 | $24.34 | 2,117,290 |
| 2020-11-12 | $25.00 | $25.10 | $24.49 | $25.07 | $24.75 | 2,481,130 |
| 2020-11-11 | $25.60 | $25.70 | $24.91 | $24.91 | $24.60 | 3,397,200 |
| 2020-11-10 | $25.61 | $26.32 | $25.50 | $25.70 | $25.38 | 6,616,980 |
| 2020-11-09 | $24.98 | $25.83 | $24.28 | $25.82 | $25.49 | 8,046,260 |
| 2020-11-06 | $25.54 | $25.97 | $25.05 | $25.42 | $25.10 | 5,289,060 |
| 2020-11-05 | $24.95 | $25.68 | $24.76 | $25.59 | $25.27 | 5,988,570 |
| 2020-11-04 | $25.06 | $25.20 | $24.65 | $24.73 | $24.42 | 2,744,760 |
| 2020-11-03 | $25.09 | $25.20 | $24.77 | $25.06 | $24.74 | 4,059,460 |
| 2020-11-02 | $24.11 | $25.05 | $23.80 | $25.01 | $24.69 | 4,417,450 |
| 2020-10-30 | $25.38 | $25.39 | $24.23 | $24.26 | $23.95 | 5,354,260 |
| 2020-10-29 | $25.19 | $25.69 | $25.02 | $25.50 | $25.18 | 5,111,590 |
| 2020-10-28 | $24.59 | $25.62 | $24.59 | $25.60 | $25.28 | 6,766,170 |
| 2020-10-27 | $24.57 | $24.99 | $24.46 | $24.79 | $24.48 | 3,315,090 |
| 2020-10-26 | $23.71 | $24.87 | $23.53 | $24.55 | $24.24 | 4,227,100 |
| 2020-10-23 | $24.43 | $24.67 | $23.84 | $23.86 | $23.56 | 2,951,760 |
| 2020-10-22 | $24.63 | $24.68 | $24.24 | $24.41 | $24.10 | 1,936,970 |
| 2020-10-21 | $25.03 | $25.03 | $24.42 | $24.73 | $24.42 | 3,143,900 |
| 2020-10-20 | $24.18 | $25.20 | $24.17 | $25.08 | $24.76 | 4,012,570 |
| 2020-10-19 | $24.64 | $24.86 | $24.15 | $24.22 | $23.91 | 2,192,900 |
| 2020-10-16 | $24.35 | $24.75 | $24.12 | $24.74 | $24.43 | 3,126,750 |
| 2020-10-15 | $25.04 | $25.50 | $24.68 | $24.72 | $24.41 | 4,729,510 |
| 2020-10-14 | $24.50 | $24.50 | $24.02 | $24.28 | $23.97 | 2,071,130 |
| 2020-10-13 | $24.49 | $24.67 | $24.10 | $24.54 | $24.23 | 2,465,400 |
| 2020-10-12 | $23.98 | $24.54 | $23.92 | $24.49 | $24.18 | 2,694,200 |
| 2020-10-09 | $23.30 | $23.83 | $23.25 | $23.72 | $23.42 | 1,981,800 |
| 2020-10-08 | $22.97 | $22.97 | $22.97 | $22.97 | $22.68 | 0 |
| 2020-10-07 | $22.97 | $22.97 | $22.97 | $22.97 | $22.68 | 0 |
| 2020-10-06 | $22.97 | $22.97 | $22.97 | $22.97 | $22.68 | 0 |
| 2020-10-05 | $22.97 | $22.97 | $22.97 | $22.97 | $22.68 | 0 |
| 2020-10-02 | $22.97 | $22.97 | $22.97 | $22.97 | $22.68 | 0 |
| 2020-10-01 | $22.97 | $22.97 | $22.97 | $22.97 | $22.68 | 0 |
| 2020-09-30 | $23.48 | $23.52 | $22.88 | $22.97 | $22.68 | 1,947,800 |
| 2020-09-29 | $23.30 | $23.51 | $23.11 | $23.40 | $23.10 | 1,389,970 |
| 2020-09-28 | $23.61 | $23.61 | $23.08 | $23.14 | $22.85 | 1,621,650 |
| 2020-09-25 | $23.43 | $23.83 | $23.40 | $23.61 | $23.31 | 1,818,900 |
| 2020-09-24 | $24.19 | $24.28 | $23.48 | $23.51 | $23.21 | 3,300,350 |
| 2020-09-23 | $24.39 | $24.83 | $24.05 | $24.51 | $24.20 | 2,790,740 |
| 2020-09-22 | $25.01 | $25.15 | $24.21 | $24.30 | $23.99 | 5,455,820 |
| 2020-09-21 | $26.10 | $26.17 | $25.43 | $25.46 | $25.14 | 4,451,200 |
| 2020-09-18 | $26.71 | $26.80 | $25.55 | $26.12 | $25.79 | 6,838,940 |
| 2020-09-17 | $26.62 | $27.38 | $26.20 | $26.75 | $26.41 | 7,252,810 |
| 2020-09-16 | $27.40 | $27.40 | $26.41 | $26.88 | $26.54 | 7,617,870 |
| 2020-09-15 | $26.60 | $27.48 | $25.88 | $27.33 | $26.98 | 10,999,360 |
| 2020-09-14 | $24.90 | $27.88 | $24.75 | $26.55 | $26.21 | 11,820,920 |
| 2020-09-11 | $26.00 | $26.00 | $22.68 | $24.85 | $24.54 | 9,926,730 |
| 2020-09-10 | $25.80 | $27.72 | $25.30 | $26.61 | $26.27 | 12,607,730 |
| 2020-09-09 | $25.83 | $26.09 | $25.13 | $25.45 | $25.13 | 3,399,090 |
| 2020-09-08 | $25.75 | $26.22 | $25.26 | $26.19 | $25.86 | 3,644,860 |
| 2020-09-07 | $26.19 | $26.48 | $25.41 | $25.55 | $25.23 | 4,029,320 |
| 2020-09-04 | $26.03 | $26.57 | $25.89 | $26.24 | $25.91 | 3,486,160 |
| 2020-09-03 | $27.19 | $27.21 | $26.32 | $26.58 | $26.24 | 4,643,400 |
| 2020-09-02 | $26.60 | $27.18 | $26.32 | $27.18 | $26.84 | 5,731,070 |
| 2020-09-01 | $26.76 | $26.76 | $26.10 | $26.60 | $26.26 | 4,790,800 |
| 2020-08-31 | $26.40 | $27.44 | $26.26 | $26.90 | $26.56 | 6,121,800 |
| 2020-08-28 | $26.72 | $26.72 | $25.92 | $26.39 | $26.06 | 5,226,760 |
| 2020-08-27 | $26.60 | $27.06 | $25.81 | $26.82 | $26.48 | 6,690,240 |
| 2020-08-26 | $27.01 | $27.08 | $25.85 | $26.25 | $25.92 | 5,300,370 |
| 2020-08-25 | $26.66 | $27.80 | $26.42 | $27.11 | $26.77 | 6,619,300 |
| 2020-08-24 | $26.45 | $26.86 | $25.71 | $26.65 | $26.31 | 4,550,950 |
| 2020-08-21 | $25.62 | $26.58 | $25.62 | $26.38 | $26.05 | 4,617,100 |
| 2020-08-20 | $25.97 | $25.97 | $25.38 | $25.53 | $25.21 | 2,163,600 |
| 2020-08-19 | $26.16 | $26.23 | $25.71 | $25.99 | $25.66 | 2,691,580 |
| 2020-08-18 | $26.55 | $26.55 | $26.06 | $26.18 | $25.85 | 3,990,360 |
| 2020-08-17 | $25.70 | $26.88 | $25.56 | $26.57 | $26.23 | 6,667,470 |
| 2020-08-14 | $25.02 | $25.28 | $24.61 | $25.25 | $24.93 | 2,110,700 |
| 2020-08-13 | $24.59 | $26.00 | $24.56 | $25.00 | $24.68 | 3,522,060 |
| 2020-08-12 | $24.85 | $25.07 | $24.11 | $24.52 | $24.21 | 2,504,400 |
| 2020-08-11 | $25.60 | $25.72 | $24.80 | $24.88 | $24.57 | 2,492,930 |
| 2020-08-10 | $24.92 | $26.18 | $24.82 | $25.72 | $25.39 | 3,547,670 |
| 2020-08-07 | $25.68 | $25.88 | $24.65 | $25.03 | $24.71 | 2,912,270 |
| 2020-08-06 | $25.91 | $26.09 | $25.25 | $25.77 | $25.44 | 2,845,600 |
| 2020-08-05 | $25.73 | $26.04 | $25.45 | $25.88 | $25.55 | 2,861,920 |
| 2020-08-04 | $26.14 | $26.25 | $25.36 | $25.59 | $25.27 | 3,372,490 |
| 2020-08-03 | $26.00 | $26.13 | $25.63 | $26.00 | $25.67 | 3,890,890 |
| 2020-07-31 | $24.60 | $25.80 | $24.60 | $25.67 | $25.35 | 4,449,600 |
| 2020-07-30 | $25.00 | $25.35 | $24.63 | $24.63 | $24.32 | 2,820,340 |
| 2020-07-29 | $24.18 | $24.98 | $24.03 | $24.98 | $24.66 | 2,708,740 |
| 2020-07-28 | $24.05 | $24.50 | $23.98 | $24.20 | $23.89 | 2,052,000 |
| 2020-07-27 | $23.78 | $24.05 | $23.53 | $23.88 | $23.58 | 1,968,310 |
| 2020-07-24 | $24.99 | $25.29 | $23.72 | $23.78 | $23.48 | 3,980,650 |
| 2020-07-23 | $25.38 | $25.38 | $24.35 | $25.04 | $24.72 | 4,348,920 |
| 2020-07-22 | $25.82 | $26.14 | $25.55 | $25.60 | $25.28 | 3,562,270 |
| 2020-07-21 | $26.39 | $26.49 | $25.62 | $25.80 | $25.47 | 3,944,650 |
| 2020-07-20 | $25.80 | $26.39 | $25.70 | $26.38 | $26.05 | 4,183,690 |
| 2020-07-17 | $25.05 | $25.77 | $25.05 | $25.67 | $25.35 | 3,368,410 |
| 2020-07-16 | $25.50 | $26.29 | $24.80 | $25.08 | $24.76 | 5,451,310 |
| 2020-07-15 | $26.81 | $26.93 | $25.43 | $25.70 | $25.38 | 6,315,060 |
| 2020-07-14 | $28.58 | $28.60 | $26.36 | $26.77 | $26.43 | 9,313,460 |
| 2020-07-13 | $27.30 | $28.26 | $26.60 | $28.01 | $27.66 | 11,431,550 |
| 2020-07-10 | $25.95 | $27.62 | $25.75 | $27.12 | $26.78 | 8,494,590 |
| 2020-07-09 | $25.46 | $26.06 | $25.12 | $26.02 | $25.69 | 6,731,940 |
| 2020-07-08 | $24.55 | $25.59 | $24.55 | $25.38 | $25.06 | 5,956,000 |
| 2020-07-07 | $24.14 | $24.85 | $24.00 | $24.40 | $24.09 | 6,207,090 |
| 2020-07-06 | $23.44 | $24.19 | $23.26 | $24.02 | $23.72 | 5,475,510 |
| 2020-07-03 | $23.47 | $23.51 | $23.00 | $23.20 | $22.91 | 3,302,980 |
| 2020-07-02 | $22.71 | $23.29 | $22.44 | $23.24 | $22.95 | 4,718,500 |
| 2020-07-01 | $23.08 | $23.10 | $22.27 | $22.54 | $22.26 | 3,270,880 |
| 2020-06-30 | $22.00 | $23.65 | $22.00 | $22.68 | $22.39 | 4,390,840 |
| 2020-06-29 | $22.40 | $22.60 | $21.69 | $21.77 | $21.49 | 2,935,510 |
| 2020-06-26 | $22.51 | $22.51 | $22.51 | $22.51 | $22.23 | 0 |
| 2020-06-25 | $22.51 | $22.51 | $22.51 | $22.51 | $22.23 | 0 |
| 2020-06-24 | $22.24 | $22.67 | $22.05 | $22.51 | $22.23 | 2,670,690 |
| 2020-06-23 | $22.30 | $22.42 | $22.07 | $22.18 | $21.90 | 1,490,820 |
| 2020-06-22 | $22.03 | $22.65 | $22.01 | $22.41 | $22.13 | 2,710,090 |
| 2020-06-19 | $22.11 | $22.28 | $21.93 | $21.95 | $21.67 | 1,855,800 |
| 2020-06-18 | $22.26 | $22.55 | $22.02 | $22.08 | $21.80 | 2,636,300 |
| 2020-06-17 | $21.81 | $22.15 | $21.61 | $22.12 | $21.84 | 2,115,460 |
| 2020-06-16 | $21.16 | $21.74 | $21.16 | $21.68 | $21.41 | 2,074,660 |
| 2020-06-15 | $21.76 | $21.77 | $21.16 | $21.16 | $20.75 | 2,219,000 |
| 2020-06-12 | $21.42 | $21.82 | $21.27 | $21.78 | $21.36 | 1,491,500 |
| 2020-06-11 | $21.88 | $22.25 | $21.58 | $21.83 | $21.41 | 1,648,070 |
| 2020-06-10 | $21.88 | $21.97 | $21.73 | $21.77 | $21.35 | 1,004,500 |
| 2020-06-09 | $21.90 | $22.19 | $21.72 | $21.90 | $21.47 | 1,239,900 |
| 2020-06-08 | $22.02 | $22.28 | $21.81 | $21.87 | $21.45 | 1,303,200 |
| 2020-06-05 | $22.00 | $22.13 | $21.73 | $21.92 | $21.49 | 1,170,900 |
| 2020-06-04 | $22.26 | $22.48 | $21.94 | $22.04 | $21.61 | 1,259,000 |
| 2020-06-03 | $22.31 | $22.56 | $22.06 | $22.10 | $21.67 | 1,668,400 |
| 2020-06-02 | $21.88 | $22.48 | $21.88 | $22.33 | $21.90 | 2,330,400 |
| 2020-06-01 | $20.90 | $22.11 | $20.90 | $21.91 | $21.48 | 2,829,000 |
| 2020-05-29 | $20.87 | $21.18 | $20.61 | $20.83 | $20.43 | 1,431,970 |
| 2020-05-28 | $20.99 | $21.20 | $20.60 | $20.92 | $20.51 | 1,621,780 |
| 2020-05-27 | $21.03 | $21.35 | $20.78 | $20.83 | $20.43 | 1,886,970 |
| 2020-05-26 | $20.32 | $21.15 | $20.32 | $20.90 | $20.49 | 2,129,880 |
| 2020-05-25 | $20.39 | $20.71 | $20.20 | $20.32 | $19.93 | 1,861,700 |
| 2020-05-22 | $20.99 | $21.18 | $20.39 | $20.39 | $19.99 | 2,147,000 |
| 2020-05-21 | $21.58 | $21.79 | $20.90 | $20.99 | $20.58 | 1,876,200 |
| 2020-05-20 | $22.14 | $22.14 | $21.36 | $21.53 | $21.11 | 2,081,300 |
| 2020-05-19 | $21.97 | $22.25 | $21.85 | $22.12 | $21.69 | 1,409,700 |
| 2020-05-18 | $22.42 | $22.52 | $21.77 | $21.83 | $21.41 | 2,367,400 |
| 2020-05-15 | $22.79 | $22.93 | $22.38 | $22.44 | $22.00 | 1,692,170 |
| 2020-05-14 | $22.86 | $23.10 | $22.51 | $22.53 | $22.09 | 1,851,840 |
| 2020-05-13 | $22.89 | $23.16 | $22.30 | $22.85 | $22.41 | 1,417,510 |
| 2020-05-12 | $22.81 | $23.30 | $22.46 | $23.08 | $22.63 | 2,353,300 |
| 2020-05-11 | $23.06 | $23.43 | $22.76 | $22.90 | $22.46 | 1,975,900 |
| 2020-05-08 | $23.10 | $23.55 | $22.90 | $23.01 | $22.56 | 2,495,200 |
| 2020-05-07 | $23.15 | $23.28 | $22.60 | $22.82 | $22.38 | 2,495,200 |
| 2020-05-06 | $21.79 | $23.10 | $21.79 | $23.03 | $22.58 | 3,309,370 |
| 2020-05-05 | $22.02 | $22.02 | $22.02 | $22.02 | $21.59 | 0 |
| 2020-05-04 | $22.02 | $22.02 | $22.02 | $22.02 | $21.59 | 0 |
| 2020-05-01 | $22.02 | $22.02 | $22.02 | $22.02 | $21.59 | 0 |
| 2020-04-30 | $21.23 | $22.30 | $21.10 | $22.02 | $21.59 | 2,969,990 |
| 2020-04-29 | $20.30 | $21.17 | $20.06 | $21.02 | $20.61 | 2,342,150 |
| 2020-04-28 | $21.62 | $21.70 | $19.62 | $20.38 | $19.98 | 4,269,850 |
| 2020-04-27 | $22.37 | $22.37 | $21.50 | $21.61 | $21.19 | 3,306,600 |
| 2020-04-24 | $23.10 | $23.18 | $22.35 | $22.71 | $22.27 | 2,231,820 |
| 2020-04-23 | $23.20 | $23.36 | $22.80 | $22.90 | $22.46 | 1,571,090 |
| 2020-04-22 | $22.69 | $23.22 | $22.60 | $23.18 | $22.73 | 2,324,570 |
| 2020-04-21 | $23.01 | $23.29 | $22.48 | $22.85 | $22.41 | 2,586,900 |
| 2020-04-20 | $22.56 | $23.07 | $22.33 | $23.01 | $22.56 | 2,497,000 |
| 2020-04-17 | $22.44 | $22.79 | $22.20 | $22.33 | $21.90 | 2,478,670 |
| 2020-04-16 | $21.92 | $22.41 | $21.39 | $22.16 | $21.73 | 2,109,870 |
| 2020-04-15 | $21.97 | $22.44 | $21.83 | $21.91 | $21.48 | 2,010,200 |
| 2020-04-14 | $21.63 | $21.92 | $21.52 | $21.85 | $21.43 | 1,684,060 |
| 2020-04-13 | $22.15 | $22.17 | $21.15 | $21.37 | $20.95 | 2,252,280 |
| 2020-04-10 | $23.20 | $23.20 | $21.92 | $21.99 | $21.56 | 3,725,370 |
| 2020-04-09 | $22.82 | $23.43 | $22.80 | $23.16 | $22.71 | 3,013,300 |
| 2020-04-08 | $22.18 | $23.22 | $22.03 | $23.10 | $22.65 | 3,478,330 |
| 2020-04-07 | $21.75 | $22.29 | $21.75 | $22.19 | $21.76 | 2,195,000 |
| 2020-04-06 | $21.37 | $21.37 | $21.37 | $21.37 | $20.95 | 0 |
| 2020-04-03 | $21.61 | $21.70 | $21.10 | $21.37 | $20.95 | 1,886,500 |
| 2020-04-02 | $20.83 | $21.49 | $20.43 | $21.49 | $21.07 | 1,809,100 |
| 2020-04-01 | $20.75 | $21.15 | $20.65 | $20.76 | $20.36 | 1,459,850 |
| 2020-03-31 | $21.19 | $21.30 | $20.65 | $20.75 | $20.35 | 1,308,650 |
| 2020-03-30 | $21.67 | $21.67 | $20.20 | $20.96 | $20.55 | 2,483,880 |
| 2020-03-27 | $22.16 | $22.19 | $21.80 | $21.81 | $21.39 | 1,422,100 |
| 2020-03-26 | $22.16 | $22.17 | $21.80 | $21.84 | $21.42 | 1,662,500 |
| 2020-03-25 | $22.50 | $22.58 | $21.97 | $22.14 | $21.71 | 2,380,200 |
| 2020-03-24 | $21.61 | $22.13 | $21.10 | $21.80 | $21.38 | 2,385,700 |
| 2020-03-23 | $22.16 | $22.25 | $21.02 | $21.10 | $20.69 | 2,994,480 |
| 2020-03-20 | $22.90 | $23.06 | $22.28 | $22.74 | $22.30 | 2,133,500 |
| 2020-03-19 | $22.33 | $22.90 | $21.98 | $22.70 | $22.26 | 2,602,300 |
| 2020-03-18 | $23.20 | $23.72 | $22.29 | $22.34 | $21.91 | 3,082,300 |
| 2020-03-17 | $23.27 | $23.95 | $21.80 | $22.90 | $22.46 | 2,812,470 |
| 2020-03-16 | $25.60 | $25.60 | $23.01 | $23.27 | $22.82 | 4,343,710 |
| 2020-03-13 | $24.68 | $25.41 | $24.30 | $25.08 | $24.59 | 4,539,270 |
| 2020-03-12 | $26.80 | $27.10 | $25.88 | $26.12 | $25.61 | 3,804,090 |
| 2020-03-11 | $28.24 | $28.36 | $27.03 | $27.11 | $26.58 | 5,578,500 |
| 2020-03-10 | $26.35 | $28.43 | $25.86 | $28.35 | $27.80 | 6,287,970 |
| 2020-03-09 | $27.81 | $28.80 | $26.86 | $26.97 | $26.45 | 7,018,400 |
| 2020-03-06 | $26.53 | $28.39 | $26.45 | $28.32 | $27.77 | 8,472,870 |
| 2020-03-05 | $27.10 | $27.19 | $26.40 | $26.78 | $26.26 | 3,581,600 |
| 2020-03-04 | $26.29 | $26.75 | $26.06 | $26.70 | $26.18 | 3,357,400 |
| 2020-03-03 | $26.40 | $27.15 | $26.10 | $26.35 | $25.84 | 4,516,270 |
| 2020-03-02 | $24.50 | $26.40 | $24.31 | $25.95 | $25.45 | 4,572,480 |
| 2020-02-28 | $25.20 | $25.50 | $23.99 | $24.11 | $23.64 | 5,088,380 |
| 2020-02-27 | $26.50 | $26.72 | $25.95 | $26.21 | $25.70 | 3,286,910 |
| 2020-02-26 | $26.62 | $27.45 | $26.18 | $26.20 | $25.69 | 4,984,500 |
| 2020-02-25 | $26.80 | $27.48 | $25.60 | $27.07 | $26.54 | 7,029,140 |
| 2020-02-24 | $26.90 | $28.20 | $26.67 | $27.83 | $27.29 | 5,657,190 |
| 2020-02-21 | $26.70 | $27.41 | $26.48 | $27.02 | $26.50 | 5,930,590 |
| 2020-02-20 | $26.01 | $26.62 | $25.61 | $26.51 | $26.00 | 5,539,920 |
| 2020-02-19 | $26.11 | $26.42 | $25.81 | $25.87 | $25.37 | 4,623,380 |
| 2020-02-18 | $25.55 | $26.35 | $25.55 | $26.35 | $25.84 | 4,904,930 |
| 2020-02-17 | $24.98 | $25.68 | $24.66 | $25.67 | $25.17 | 5,100,760 |
| 2020-02-14 | $24.42 | $24.95 | $24.33 | $24.65 | $24.17 | 2,686,060 |
| 2020-02-13 | $24.96 | $25.25 | $24.52 | $24.58 | $24.10 | 3,948,890 |
| 2020-02-12 | $24.85 | $25.29 | $24.35 | $25.28 | $24.79 | 4,891,890 |
| 2020-02-11 | $24.44 | $25.17 | $24.21 | $24.94 | $24.46 | 5,985,100 |
| 2020-02-10 | $23.73 | $24.38 | $23.51 | $24.17 | $23.70 | 4,139,560 |
| 2020-02-07 | $23.51 | $23.95 | $23.14 | $23.92 | $23.46 | 5,165,500 |
| 2020-02-06 | $23.41 | $23.95 | $23.30 | $23.75 | $23.29 | 4,301,290 |
| 2020-02-05 | $22.82 | $24.00 | $22.71 | $23.58 | $23.12 | 4,545,750 |
| 2020-02-04 | $21.33 | $23.06 | $21.33 | $22.69 | $22.25 | 6,053,550 |
| 2020-02-03 | $23.63 | $23.63 | $23.63 | $23.63 | $23.17 | 336,200 |
| 2020-01-31 | $26.25 | $26.25 | $26.25 | $26.25 | $25.74 | 0 |
| 2020-01-30 | $26.25 | $26.25 | $26.25 | $26.25 | $25.74 | 0 |
| 2020-01-29 | $26.25 | $26.25 | $26.25 | $26.25 | $25.74 | 0 |
| 2020-01-28 | $26.25 | $26.25 | $26.25 | $26.25 | $25.74 | 0 |
| 2020-01-27 | $26.25 | $26.25 | $26.25 | $26.25 | $25.74 | 0 |
| 2020-01-24 | $26.25 | $26.25 | $26.25 | $26.25 | $25.74 | 0 |
| 2020-01-23 | $26.99 | $27.53 | $25.70 | $26.25 | $25.74 | 4,378,080 |
| 2020-01-22 | $26.70 | $27.14 | $26.08 | $26.90 | $26.38 | 3,778,750 |
| 2020-01-21 | $27.28 | $27.28 | $26.64 | $26.71 | $26.19 | 3,996,390 |
| 2020-01-20 | $27.95 | $28.45 | $26.90 | $27.23 | $26.70 | 7,103,050 |
| 2020-01-17 | $29.20 | $29.43 | $27.30 | $28.02 | $27.48 | 5,964,650 |
| 2020-01-16 | $29.56 | $29.95 | $28.90 | $28.91 | $28.35 | 4,426,810 |
| 2020-01-15 | $29.34 | $29.97 | $29.11 | $29.48 | $28.91 | 4,366,990 |
| 2020-01-14 | $31.96 | $31.97 | $29.09 | $30.04 | $29.46 | 11,816,550 |
| 2020-01-13 | $30.54 | $32.89 | $29.91 | $32.22 | $31.59 | 11,114,170 |
| 2020-01-10 | $31.79 | $32.05 | $29.89 | $30.69 | $30.09 | 12,593,680 |
| 2020-01-09 | $29.50 | $30.89 | $29.01 | $30.89 | $30.29 | 14,303,000 |
| 2020-01-08 | $28.08 | $28.08 | $28.08 | $28.08 | $27.53 | 1,619,900 |
| 2020-01-07 | $25.63 | $25.93 | $25.20 | $25.53 | $25.03 | 2,832,800 |
| 2020-01-06 | $26.00 | $26.00 | $25.52 | $25.63 | $25.13 | 2,344,360 |
| 2020-01-03 | $25.95 | $26.50 | $25.80 | $26.16 | $25.65 | 2,305,400 |
| 2020-01-02 | $25.94 | $26.30 | $25.41 | $26.15 | $25.64 | 3,170,570 |
| 2020-01-01 | $25.81 | $25.81 | $25.81 | $25.81 | $25.31 | 0 |
| 2019-12-31 | $25.25 | $26.33 | $25.24 | $25.81 | $25.31 | 2,447,300 |
| 2019-12-30 | $24.54 | $25.59 | $24.54 | $25.23 | $24.74 | 2,401,800 |
| 2019-12-27 | $25.70 | $25.95 | $24.86 | $24.86 | $24.38 | 2,607,860 |
| 2019-12-26 | $25.70 | $25.99 | $25.35 | $25.88 | $25.38 | 1,717,720 |
| 2019-12-25 | $25.28 | $25.95 | $24.91 | $25.82 | $25.32 | 2,602,420 |
| 2019-12-24 | $25.44 | $25.75 | $25.02 | $25.52 | $25.02 | 1,990,620 |
| 2019-12-23 | $25.49 | $26.17 | $25.40 | $25.49 | $24.99 | 2,395,330 |
| 2019-12-20 | $26.60 | $26.87 | $25.20 | $25.81 | $25.31 | 4,109,760 |
| 2019-12-19 | $24.33 | $26.45 | $24.33 | $26.00 | $25.50 | 5,573,950 |
| 2019-12-18 | $23.85 | $24.88 | $23.61 | $24.39 | $23.92 | 4,698,570 |
| 2019-12-17 | $23.28 | $23.99 | $23.20 | $23.95 | $23.48 | 5,137,380 |
| 2019-12-16 | $21.90 | $23.80 | $21.87 | $23.52 | $23.06 | 5,177,500 |
| 2019-12-13 | $21.97 | $22.03 | $21.65 | $21.90 | $21.47 | 1,624,800 |
| 2019-12-12 | $22.07 | $22.19 | $21.75 | $21.75 | $21.33 | 1,620,400 |
| 2019-12-11 | $22.19 | $22.29 | $21.82 | $22.02 | $21.59 | 1,667,300 |
| 2019-12-10 | $22.08 | $22.27 | $21.84 | $22.21 | $21.78 | 1,954,700 |
| 2019-12-09 | $22.50 | $22.70 | $22.05 | $22.09 | $21.66 | 2,392,000 |
| 2019-12-06 | $22.60 | $22.89 | $22.27 | $22.48 | $22.04 | 1,907,300 |
| 2019-12-05 | $21.89 | $23.15 | $21.89 | $22.59 | $22.15 | 3,438,900 |
| 2019-12-04 | $21.83 | $22.32 | $21.71 | $21.88 | $21.46 | 1,171,470 |
| 2019-12-03 | $21.79 | $22.10 | $21.44 | $22.04 | $21.61 | 1,922,080 |
| 2019-12-02 | $22.12 | $22.32 | $21.21 | $21.77 | $21.35 | 2,732,380 |
| 2019-11-29 | $22.44 | $22.47 | $21.90 | $22.10 | $21.67 | 1,226,300 |
| 2019-11-28 | $22.30 | $22.58 | $22.10 | $22.23 | $21.80 | 1,128,550 |
| 2019-11-27 | $22.34 | $22.74 | $21.90 | $22.36 | $21.93 | 2,032,260 |
| 2019-11-26 | $22.16 | $23.21 | $22.16 | $22.30 | $21.87 | 2,642,740 |
| 2019-11-25 | $23.12 | $23.28 | $21.80 | $22.16 | $21.73 | 3,004,400 |
| 2019-11-22 | $23.98 | $24.34 | $23.02 | $23.10 | $22.65 | 2,383,380 |
| 2019-11-21 | $24.00 | $24.25 | $23.53 | $23.90 | $23.44 | 1,764,800 |
| 2019-11-20 | $24.41 | $24.66 | $23.93 | $24.07 | $23.60 | 2,748,140 |
| 2019-11-19 | $23.98 | $24.94 | $23.65 | $24.70 | $24.22 | 4,188,380 |
| 2019-11-18 | $23.93 | $24.24 | $23.48 | $23.50 | $23.04 | 1,668,640 |
| 2019-11-15 | $24.24 | $24.30 | $23.62 | $23.66 | $23.20 | 2,246,020 |
| 2019-11-14 | $23.60 | $24.34 | $23.50 | $24.01 | $23.54 | 2,964,830 |
| 2019-11-13 | $23.72 | $23.89 | $23.30 | $23.50 | $23.04 | 1,911,000 |
| 2019-11-12 | $24.40 | $24.40 | $23.41 | $23.75 | $23.29 | 2,144,310 |
| 2019-11-11 | $24.94 | $24.95 | $23.85 | $24.10 | $23.63 | 2,639,530 |
| 2019-11-08 | $25.04 | $25.27 | $24.90 | $24.92 | $24.44 | 1,743,570 |
| 2019-11-07 | $24.92 | $25.19 | $24.90 | $24.94 | $24.46 | 1,904,620 |
| 2019-11-06 | $25.69 | $25.78 | $24.93 | $25.10 | $24.61 | 2,546,170 |
| 2019-11-05 | $25.49 | $25.74 | $24.91 | $25.37 | $24.88 | 2,192,710 |
| 2019-11-04 | $25.97 | $26.21 | $25.35 | $25.46 | $24.97 | 2,650,320 |
| 2019-11-01 | $25.99 | $26.28 | $25.50 | $25.97 | $25.47 | 2,429,450 |
| 2019-10-31 | $25.90 | $26.84 | $25.83 | $25.83 | $25.33 | 2,522,620 |
| 2019-10-30 | $26.57 | $27.40 | $26.18 | $26.24 | $25.73 | 2,803,450 |
| 2019-10-29 | $27.90 | $27.99 | $26.09 | $27.20 | $26.67 | 5,254,250 |
| 2019-10-28 | $27.90 | $28.48 | $27.68 | $27.90 | $27.36 | 3,959,560 |
| 2019-10-25 | $27.60 | $28.18 | $26.90 | $27.90 | $27.36 | 4,117,730 |
| 2019-10-24 | $28.34 | $28.95 | $27.35 | $27.62 | $27.08 | 4,126,140 |
| 2019-10-23 | $27.95 | $29.11 | $27.44 | $28.20 | $27.65 | 6,722,830 |
| 2019-10-22 | $27.03 | $28.08 | $26.98 | $27.49 | $26.96 | 4,007,130 |
| 2019-10-21 | $26.81 | $26.88 | $25.78 | $26.48 | $25.97 | 2,760,940 |
| 2019-10-18 | $27.59 | $27.79 | $26.65 | $27.30 | $26.77 | 2,743,680 |
| 2019-10-17 | $27.13 | $27.85 | $26.90 | $27.30 | $26.77 | 3,231,000 |
| 2019-10-16 | $27.75 | $28.17 | $27.35 | $27.53 | $27.00 | 3,937,010 |
| 2019-10-15 | $28.01 | $28.35 | $27.41 | $27.41 | $26.88 | 6,848,730 |
| 2019-10-14 | $27.00 | $29.10 | $26.90 | $28.99 | $28.43 | 7,731,010 |
| 2019-10-11 | $26.70 | $27.13 | $26.02 | $26.48 | $25.97 | 4,832,900 |
| 2019-10-10 | $25.34 | $26.88 | $25.04 | $26.76 | $26.24 | 5,587,400 |
| 2019-10-09 | $24.77 | $25.45 | $24.21 | $25.26 | $24.77 | 3,337,200 |
| 2019-10-08 | $24.55 | $25.35 | $24.36 | $24.56 | $24.08 | 2,692,970 |
| 2019-10-07 | $24.91 | $24.91 | $24.91 | $24.91 | $24.43 | 0 |
| 2019-10-04 | $24.91 | $24.91 | $24.91 | $24.91 | $24.43 | 0 |
| 2019-10-03 | $24.91 | $24.91 | $24.91 | $24.91 | $24.43 | 0 |
| 2019-10-02 | $24.91 | $24.91 | $24.91 | $24.91 | $24.43 | 0 |
| 2019-10-01 | $24.91 | $24.91 | $24.91 | $24.91 | $24.43 | 0 |
| 2019-09-30 | $25.29 | $25.30 | $24.50 | $24.91 | $24.43 | 3,230,050 |
| 2019-09-27 | $25.40 | $25.65 | $24.81 | $25.29 | $24.80 | 4,590,100 |
| 2019-09-26 | $27.06 | $27.97 | $24.90 | $25.25 | $24.76 | 9,273,460 |
| 2019-09-25 | $30.01 | $30.44 | $27.46 | $27.46 | $26.93 | 9,578,410 |
| 2019-09-24 | $32.00 | $32.60 | $30.50 | $30.51 | $29.92 | 5,992,970 |
| 2019-09-23 | $30.51 | $31.82 | $29.84 | $31.50 | $30.89 | 5,677,740 |
| 2019-09-20 | $30.12 | $30.54 | $29.61 | $30.46 | $29.87 | 4,643,080 |
| 2019-09-19 | $29.59 | $29.95 | $29.08 | $29.71 | $29.13 | 4,517,560 |
| 2019-09-18 | $29.90 | $30.65 | $29.44 | $29.98 | $29.40 | 4,311,400 |
| 2019-09-17 | $30.36 | $30.40 | $29.55 | $29.90 | $29.32 | 3,890,770 |
| 2019-09-16 | $30.88 | $30.96 | $30.20 | $30.40 | $29.81 | 5,107,000 |
| 2019-09-13 | $30.43 | $30.43 | $30.43 | $30.43 | $29.84 | 0 |
| 2019-09-12 | $32.90 | $32.90 | $30.37 | $30.43 | $29.84 | 8,713,260 |
| 2019-09-11 | $29.90 | $30.96 | $29.69 | $29.98 | $29.40 | 4,847,200 |
| 2019-09-10 | $30.38 | $30.80 | $29.72 | $29.93 | $29.35 | 4,514,030 |
| 2019-09-09 | $28.89 | $30.60 | $28.88 | $30.46 | $29.87 | 7,486,490 |
| 2019-09-06 | $29.60 | $29.90 | $28.06 | $28.87 | $28.31 | 5,514,600 |
| 2019-09-05 | $29.97 | $30.19 | $29.25 | $29.40 | $28.83 | 6,315,320 |
| 2019-09-04 | $29.00 | $29.97 | $28.76 | $29.93 | $29.35 | 6,847,600 |
| 2019-09-03 | $28.67 | $29.68 | $28.50 | $29.09 | $28.53 | 6,604,700 |
| 2019-09-02 | $27.84 | $29.16 | $27.84 | $28.69 | $28.13 | 5,597,110 |
| 2019-08-30 | $27.81 | $29.36 | $27.45 | $28.16 | $27.61 | 7,872,740 |
| 2019-08-29 | $27.69 | $27.83 | $27.10 | $27.71 | $27.17 | 3,792,430 |
| 2019-08-28 | $27.04 | $27.87 | $26.80 | $27.69 | $27.15 | 6,154,380 |
| 2019-08-27 | $27.60 | $27.85 | $27.05 | $27.18 | $26.65 | 5,019,650 |
| 2019-08-26 | $26.63 | $27.50 | $25.99 | $27.44 | $26.91 | 5,026,800 |
| 2019-08-23 | $27.98 | $28.43 | $26.90 | $27.00 | $26.48 | 6,485,260 |
| 2019-08-22 | $28.40 | $28.89 | $27.27 | $27.91 | $27.37 | 6,662,940 |
| 2019-08-21 | $28.50 | $29.39 | $28.19 | $28.68 | $28.12 | 6,956,740 |
| 2019-08-20 | $28.85 | $29.55 | $28.00 | $28.19 | $27.64 | 8,419,060 |
| 2019-08-19 | $27.60 | $29.20 | $27.34 | $29.11 | $28.54 | 7,951,880 |
| 2019-08-16 | $27.27 | $27.88 | $27.00 | $27.30 | $26.77 | 7,298,230 |
| 2019-08-15 | $25.70 | $27.68 | $25.60 | $27.54 | $27.01 | 9,421,940 |
| 2019-08-14 | $27.00 | $28.20 | $26.19 | $26.54 | $26.02 | 12,641,480 |
| 2019-08-13 | $24.90 | $27.35 | $24.69 | $26.66 | $26.14 | 11,697,470 |
| 2019-08-12 | $24.26 | $25.00 | $24.05 | $24.95 | $24.47 | 6,716,500 |
| 2019-08-09 | $24.70 | $25.26 | $24.00 | $24.30 | $23.83 | 7,307,040 |
| 2019-08-08 | $24.00 | $25.89 | $23.72 | $24.92 | $24.44 | 10,454,670 |
| 2019-08-07 | $23.62 | $24.66 | $23.23 | $24.09 | $23.62 | 8,041,860 |
| 2019-08-06 | $22.65 | $23.99 | $22.40 | $23.63 | $23.17 | 7,535,600 |
| 2019-08-05 | $23.38 | $23.85 | $23.12 | $23.40 | $22.95 | 8,026,150 |
| 2019-08-02 | $22.71 | $23.40 | $22.35 | $22.68 | $22.24 | 6,365,300 |
| 2019-08-01 | $23.44 | $24.47 | $23.03 | $23.62 | $23.16 | 7,152,960 |
| 2019-07-31 | $22.67 | $24.08 | $22.53 | $23.74 | $23.28 | 7,420,420 |
| 2019-07-30 | $22.41 | $23.40 | $22.29 | $22.95 | $22.50 | 7,068,810 |
| 2019-07-29 | $23.01 | $23.01 | $21.86 | $22.38 | $21.95 | 7,118,430 |
| 2019-07-26 | $24.00 | $24.65 | $22.86 | $22.86 | $22.42 | 11,940,320 |
| 2019-07-25 | $25.40 | $25.40 | $25.40 | $25.40 | $24.91 | 0 |
| 2019-07-24 | $23.50 | $25.50 | $23.13 | $25.40 | $24.91 | 11,338,870 |
| 2019-07-23 | $21.75 | $23.46 | $21.57 | $23.29 | $22.84 | 8,413,970 |
| 2019-07-22 | $21.70 | $22.25 | $21.00 | $21.85 | $21.43 | 6,089,380 |
| 2019-07-19 | $21.61 | $21.90 | $21.03 | $21.66 | $21.24 | 7,465,520 |
| 2019-07-18 | $21.11 | $21.98 | $20.75 | $21.45 | $21.03 | 10,575,850 |
| 2019-07-17 | $19.97 | $20.77 | $19.94 | $20.75 | $20.35 | 7,703,730 |
| 2019-07-16 | $20.39 | $20.39 | $19.71 | $19.77 | $19.39 | 5,850,690 |
| 2019-07-15 | $19.45 | $20.45 | $19.33 | $20.36 | $19.96 | 7,052,650 |
| 2019-07-12 | $19.60 | $19.93 | $19.31 | $19.55 | $19.17 | 6,223,300 |
| 2019-07-11 | $20.21 | $20.33 | $19.10 | $19.47 | $19.09 | 8,251,430 |
| 2019-07-10 | $20.39 | $20.80 | $19.70 | $20.21 | $19.82 | 9,720,530 |
| 2019-07-09 | $21.72 | $22.30 | $19.60 | $20.20 | $19.81 | 16,411,740 |
| 2019-07-08 | $22.22 | $23.62 | $21.11 | $21.50 | $21.08 | 24,594,550 |
| 2019-07-05 | $20.20 | $22.22 | $19.80 | $22.22 | $21.79 | 16,246,430 |
| 2019-07-04 | $19.61 | $20.59 | $19.38 | $20.20 | $19.81 | 13,153,900 |
| 2019-07-03 | $18.92 | $19.77 | $18.23 | $19.24 | $18.87 | 12,251,800 |
| 2019-07-02 | $19.75 | $20.92 | $18.57 | $18.59 | $18.23 | 14,791,650 |
| 2019-07-01 | $18.68 | $19.95 | $18.28 | $19.07 | $18.70 | 9,972,700 |
| 2019-06-28 | $17.90 | $18.49 | $17.71 | $18.17 | $17.82 | 6,279,000 |
| 2019-06-27 | $17.69 | $18.60 | $17.69 | $18.21 | $17.86 | 7,726,100 |
| 2019-06-26 | $17.71 | $18.25 | $17.59 | $17.70 | $17.36 | 6,092,000 |
| 2019-06-25 | $18.60 | $18.60 | $17.55 | $17.84 | $17.49 | 10,447,300 |
| 2019-06-24 | $17.15 | $19.01 | $17.01 | $19.01 | $18.64 | 6,456,470 |
| 2019-06-21 | $17.41 | $18.10 | $16.80 | $17.28 | $16.94 | 8,799,200 |
| 2019-06-20 | $16.43 | $16.84 | $16.22 | $16.63 | $16.31 | 4,584,370 |
| 2019-06-19 | $16.52 | $16.94 | $16.52 | $16.62 | $16.30 | 6,021,840 |
| 2019-06-18 | $16.06 | $16.78 | $15.78 | $16.44 | $16.12 | 4,256,380 |
| 2019-06-17 | $15.70 | $16.15 | $15.68 | $16.03 | $15.72 | 2,307,100 |
| 2019-06-14 | $16.66 | $16.70 | $15.72 | $15.76 | $15.45 | 4,291,500 |
| 2019-06-13 | $16.53 | $16.94 | $16.42 | $16.61 | $16.29 | 4,145,500 |
| 2019-06-12 | $16.70 | $16.92 | $16.62 | $16.69 | $16.37 | 5,444,100 |
| 2019-06-11 | $16.30 | $16.98 | $16.10 | $16.93 | $16.60 | 7,988,770 |
| 2019-06-10 | $15.54 | $16.75 | $15.38 | $16.61 | $16.29 | 7,456,570 |
| 2019-06-07 | $16.01 | $16.01 | $16.01 | $16.01 | $15.70 | 0 |
| 2019-06-06 | $16.48 | $17.25 | $15.91 | $16.01 | $15.70 | 11,718,600 |
| 2019-06-05 | $15.30 | $16.46 | $15.11 | $16.46 | $16.14 | 4,184,510 |
| 2019-06-04 | $15.09 | $15.57 | $14.90 | $14.96 | $14.67 | 2,466,850 |
| 2019-06-03 | $15.86 | $16.09 | $15.32 | $15.47 | $15.17 | 2,949,100 |
| 2019-05-31 | $15.62 | $15.91 | $15.40 | $15.82 | $15.51 | 3,176,890 |
| 2019-05-30 | $15.70 | $15.80 | $15.30 | $15.59 | $15.23 | 2,875,330 |
| 2019-05-29 | $15.50 | $16.09 | $15.41 | $15.82 | $15.45 | 3,662,080 |
| 2019-05-28 | $15.87 | $15.97 | $15.50 | $15.68 | $15.32 | 3,691,590 |
| 2019-05-27 | $15.49 | $15.98 | $14.85 | $15.96 | $15.59 | 5,181,270 |
| 2019-05-24 | $15.48 | $16.20 | $15.36 | $15.65 | $15.29 | 3,964,860 |
| 2019-05-23 | $15.99 | $17.12 | $15.76 | $15.76 | $15.40 | 7,030,340 |
| 2019-05-22 | $15.50 | $15.93 | $15.37 | $15.56 | $15.20 | 3,799,060 |
| 2019-05-21 | $15.10 | $15.49 | $14.95 | $15.45 | $15.09 | 2,530,680 |
| 2019-05-20 | $14.77 | $15.37 | $14.77 | $15.11 | $14.76 | 3,007,140 |
| 2019-05-17 | $15.87 | $15.87 | $14.76 | $14.88 | $14.54 | 3,555,440 |
| 2019-05-16 | $15.74 | $15.85 | $15.35 | $15.82 | $15.45 | 3,595,250 |
| 2019-05-15 | $15.29 | $15.54 | $15.20 | $15.48 | $15.12 | 2,261,600 |
| 2019-05-14 | $15.01 | $15.35 | $14.90 | $15.10 | $14.75 | 2,504,700 |
| 2019-05-13 | $15.06 | $15.74 | $15.06 | $15.30 | $14.95 | 4,026,860 |
| 2019-05-10 | $14.70 | $15.22 | $14.43 | $15.16 | $14.81 | 3,816,720 |
| 2019-05-09 | $14.37 | $14.82 | $14.36 | $14.48 | $14.15 | 2,245,800 |
| 2019-05-08 | $14.30 | $14.77 | $14.00 | $14.53 | $14.19 | 2,051,260 |
| 2019-05-07 | $14.10 | $14.75 | $14.10 | $14.51 | $14.17 | 2,418,740 |
| 2019-05-06 | $15.73 | $15.73 | $14.29 | $14.29 | $13.96 | 4,013,960 |
| 2019-05-03 | $15.88 | $15.88 | $15.88 | $15.88 | $15.51 | 0 |
| 2019-05-02 | $15.88 | $15.88 | $15.88 | $15.88 | $15.51 | 0 |
| 2019-05-01 | $15.88 | $15.88 | $15.88 | $15.88 | $15.51 | 0 |
| 2019-04-30 | $15.70 | $16.05 | $15.65 | $15.88 | $15.51 | 2,009,820 |
| 2019-04-29 | $16.46 | $16.73 | $15.52 | $15.69 | $15.33 | 3,276,690 |
| 2019-04-26 | $16.75 | $17.17 | $15.13 | $16.43 | $16.05 | 3,578,220 |
| 2019-04-25 | $18.11 | $18.11 | $16.75 | $16.81 | $16.42 | 4,174,200 |
| 2019-04-24 | $17.95 | $18.13 | $17.56 | $18.09 | $17.67 | 3,011,400 |
| 2019-04-23 | $18.30 | $18.42 | $17.65 | $17.72 | $17.31 | 3,680,300 |
| 2019-04-22 | $18.91 | $18.99 | $18.20 | $18.29 | $17.87 | 3,813,790 |
| 2019-04-19 | $19.43 | $19.50 | $18.70 | $18.99 | $18.55 | 5,332,090 |
| 2019-04-18 | $20.02 | $20.17 | $19.40 | $19.42 | $18.97 | 5,091,140 |
| 2019-04-17 | $19.52 | $20.28 | $19.46 | $20.28 | $19.81 | 7,551,730 |
| 2019-04-16 | $19.30 | $19.99 | $18.88 | $19.75 | $19.29 | 7,639,590 |
| 2019-04-15 | $19.11 | $20.51 | $18.81 | $19.73 | $19.27 | 13,535,250 |
| 2019-04-12 | $17.75 | $18.84 | $17.60 | $18.80 | $18.37 | 6,914,460 |
| 2019-04-11 | $17.89 | $18.53 | $17.75 | $17.80 | $17.39 | 4,300,190 |
| 2019-04-10 | $18.17 | $18.17 | $17.69 | $17.74 | $17.33 | 3,947,900 |
| 2019-04-09 | $17.99 | $18.69 | $17.96 | $18.40 | $17.97 | 3,305,380 |
| 2019-04-08 | $18.77 | $18.80 | $17.76 | $17.99 | $17.57 | 4,808,200 |
| 2019-04-05 | $18.76 | $18.76 | $18.76 | $18.76 | $18.33 | 0 |
| 2019-04-04 | $18.92 | $19.06 | $18.60 | $18.76 | $18.33 | 4,256,380 |
| 2019-04-03 | $18.76 | $19.05 | $18.43 | $18.92 | $18.48 | 4,879,810 |
| 2019-04-02 | $19.09 | $19.10 | $18.65 | $18.70 | $18.27 | 4,891,500 |
| 2019-04-01 | $18.28 | $18.78 | $18.12 | $18.73 | $18.30 | 4,864,000 |
| 2019-03-29 | $17.39 | $18.08 | $17.21 | $18.01 | $17.59 | 4,082,300 |
| 2019-03-28 | $17.93 | $18.27 | $17.32 | $17.39 | $16.99 | 4,164,720 |
| 2019-03-27 | $18.44 | $18.44 | $17.72 | $18.01 | $17.59 | 3,892,860 |
| 2019-03-26 | $18.29 | $18.80 | $18.22 | $18.26 | $17.84 | 4,819,730 |
| 2019-03-25 | $18.33 | $18.55 | $18.04 | $18.32 | $17.90 | 3,902,940 |
| 2019-03-22 | $18.77 | $18.97 | $18.30 | $18.80 | $18.37 | 5,083,770 |
| 2019-03-21 | $18.71 | $19.07 | $18.71 | $18.92 | $18.48 | 6,260,890 |
| 2019-03-20 | $18.89 | $19.15 | $18.18 | $18.69 | $18.26 | 5,731,340 |
| 2019-03-19 | $18.99 | $19.40 | $18.76 | $18.89 | $18.45 | 5,089,170 |
| 2019-03-18 | $18.57 | $19.15 | $18.30 | $19.14 | $18.70 | 6,274,640 |
| 2019-03-15 | $18.47 | $18.83 | $18.16 | $18.55 | $18.12 | 6,936,400 |
| 2019-03-14 | $19.60 | $19.60 | $18.06 | $18.34 | $17.92 | 9,339,130 |
| 2019-03-13 | $21.06 | $21.30 | $19.52 | $19.66 | $19.21 | 15,253,190 |
| 2019-03-12 | $20.90 | $22.24 | $20.90 | $21.69 | $21.19 | 20,007,200 |
| 2019-03-11 | $22.50 | $22.89 | $21.76 | $22.10 | $21.59 | 30,670,660 |
| 2019-03-08 | $18.53 | $20.81 | $17.97 | $20.81 | $20.33 | 20,442,230 |
| 2019-03-07 | $18.55 | $19.50 | $18.40 | $18.92 | $18.48 | 11,703,950 |
| 2019-03-06 | $17.98 | $18.49 | $17.41 | $18.45 | $18.02 | 11,196,400 |
| 2019-03-05 | $16.95 | $18.14 | $16.85 | $17.90 | $17.49 | 10,042,890 |
| 2019-03-04 | $16.58 | $17.52 | $16.58 | $17.09 | $16.69 | 9,727,760 |
| 2019-03-01 | $16.80 | $16.91 | $16.23 | $16.47 | $16.09 | 4,522,690 |
| 2019-02-28 | $16.99 | $16.99 | $16.54 | $16.84 | $16.45 | 4,273,150 |
| 2019-02-27 | $16.72 | $17.10 | $16.55 | $16.85 | $16.46 | 5,482,280 |
| 2019-02-26 | $16.75 | $17.48 | $16.36 | $16.81 | $16.42 | 9,093,060 |
| 2019-02-25 | $16.20 | $17.05 | $16.03 | $16.86 | $16.47 | 9,620,010 |
| 2019-02-22 | $15.64 | $16.05 | $15.48 | $16.02 | $15.65 | 5,496,850 |
| 2019-02-21 | $15.70 | $16.24 | $15.62 | $15.71 | $15.35 | 5,636,010 |
| 2019-02-20 | $16.10 | $16.10 | $15.56 | $15.88 | $15.51 | 4,487,100 |
| 2019-02-19 | $15.97 | $16.50 | $15.57 | $16.14 | $15.77 | 6,733,330 |
| 2019-02-18 | $15.26 | $16.20 | $15.16 | $15.88 | $15.51 | 6,790,420 |
| 2019-02-15 | $14.80 | $15.53 | $14.75 | $15.22 | $14.87 | 6,675,860 |
| 2019-02-14 | $14.80 | $14.96 | $14.66 | $14.80 | $14.46 | 4,468,570 |
| 2019-02-13 | $14.55 | $15.05 | $14.42 | $14.91 | $14.57 | 5,170,630 |
| 2019-02-12 | $14.25 | $14.65 | $14.15 | $14.50 | $14.16 | 4,200,500 |
| 2019-02-11 | $13.60 | $14.28 | $13.59 | $14.28 | $13.95 | 4,129,900 |
| 2019-02-08 | $13.73 | $13.73 | $13.73 | $13.73 | $13.41 | 0 |
| 2019-02-07 | $13.73 | $13.73 | $13.73 | $13.73 | $13.41 | 0 |
| 2019-02-06 | $13.73 | $13.73 | $13.73 | $13.73 | $13.41 | 0 |
| 2019-02-05 | $13.73 | $13.73 | $13.73 | $13.73 | $13.41 | 0 |
| 2019-02-04 | $13.73 | $13.73 | $13.73 | $13.73 | $13.41 | 0 |
| 2019-02-01 | $13.53 | $13.82 | $13.51 | $13.73 | $13.41 | 3,188,810 |
| 2019-01-31 | $14.10 | $14.28 | $13.10 | $13.44 | $13.13 | 4,137,100 |
| 2019-01-30 | $14.50 | $14.94 | $13.60 | $13.69 | $13.37 | 5,554,630 |
| 2019-01-29 | $16.60 | $16.60 | $15.05 | $15.05 | $14.70 | 6,542,780 |
| 2019-01-28 | $16.72 | $16.72 | $16.72 | $16.72 | $16.33 | 0 |
| 2019-01-25 | $16.72 | $16.72 | $16.72 | $16.72 | $16.33 | 0 |
| 2019-01-24 | $16.72 | $16.72 | $16.72 | $16.72 | $16.33 | 0 |
| 2019-01-23 | $16.72 | $16.72 | $16.72 | $16.72 | $16.33 | 0 |
| 2019-01-22 | $16.72 | $16.72 | $16.72 | $16.72 | $16.33 | 0 |
| 2019-01-21 | $16.72 | $16.72 | $16.72 | $16.72 | $16.33 | 0 |
| 2019-01-18 | $16.72 | $16.72 | $16.72 | $16.72 | $16.33 | 0 |
| 2019-01-17 | $16.72 | $16.72 | $16.72 | $16.72 | $16.33 | 0 |
| 2019-01-16 | $16.72 | $16.72 | $16.72 | $16.72 | $16.33 | 0 |
| 2019-01-15 | $16.72 | $16.72 | $16.72 | $16.72 | $16.33 | 0 |
| 2019-01-14 | $16.92 | $17.30 | $16.59 | $16.72 | $16.33 | 4,548,950 |
| 2019-01-11 | $16.84 | $16.98 | $16.45 | $16.97 | $16.58 | 5,907,410 |
| 2019-01-10 | $17.33 | $17.45 | $16.66 | $16.72 | $16.33 | 8,800,370 |
| 2019-01-09 | $17.37 | $17.70 | $17.06 | $17.45 | $17.05 | 11,563,310 |
| 2019-01-08 | $16.78 | $18.20 | $16.47 | $17.85 | $17.44 | 15,936,420 |
| 2019-01-07 | $16.01 | $17.56 | $15.84 | $16.85 | $16.46 | 13,907,730 |
| 2019-01-04 | $15.44 | $16.14 | $14.71 | $16.01 | $15.64 | 10,009,160 |
| 2019-01-03 | $15.64 | $16.59 | $15.55 | $16.16 | $15.79 | 12,385,280 |
| 2019-01-02 | $15.45 | $16.16 | $15.27 | $15.39 | $15.03 | 8,533,350 |
| 2019-01-01 | $15.30 | $15.30 | $15.30 | $15.30 | $14.95 | 0 |
| 2018-12-31 | $15.30 | $15.30 | $15.30 | $15.30 | $14.95 | 0 |
| 2018-12-28 | $15.74 | $15.97 | $15.20 | $15.30 | $14.95 | 7,855,950 |
| 2018-12-27 | $17.45 | $17.60 | $15.53 | $15.65 | $15.29 | 16,447,890 |
| 2018-12-26 | $15.74 | $15.74 | $15.74 | $15.74 | $15.38 | 0 |
| 2018-12-25 | $15.74 | $15.74 | $15.74 | $15.74 | $15.38 | 0 |
| 2018-12-24 | $15.80 | $16.87 | $15.52 | $15.74 | $15.38 | 16,231,600 |
| 2018-12-21 | $16.31 | $16.31 | $16.30 | $16.31 | $15.93 | 8,614,100 |
| 2018-12-20 | $14.83 | $14.83 | $14.83 | $14.83 | $14.49 | 1,526,440 |
| 2018-12-19 | $13.64 | $13.64 | $13.31 | $13.48 | $13.17 | 1,164,100 |
| 2018-12-18 | $13.48 | $13.68 | $13.17 | $13.54 | $13.23 | 1,580,800 |
| 2018-12-17 | $13.44 | $13.77 | $13.44 | $13.57 | $13.26 | 1,653,400 |
| 2018-12-14 | $13.81 | $13.99 | $13.33 | $13.38 | $13.07 | 2,349,600 |
| 2018-12-13 | $13.65 | $14.13 | $13.52 | $13.92 | $13.60 | 2,561,100 |
| 2018-12-12 | $13.64 | $13.79 | $13.63 | $13.65 | $13.33 | 1,483,140 |
| 2018-12-11 | $13.49 | $13.62 | $13.38 | $13.58 | $13.27 | 1,914,520 |
| 2018-12-10 | $13.99 | $13.99 | $13.26 | $13.38 | $13.07 | 3,571,940 |
| 2018-12-07 | $14.40 | $14.47 | $14.19 | $14.31 | $13.98 | 1,298,600 |
| 2018-12-06 | $14.56 | $14.68 | $14.17 | $14.24 | $13.91 | 2,227,300 |
| 2018-12-05 | $14.57 | $14.87 | $14.31 | $14.73 | $14.39 | 2,313,180 |
| 2018-12-04 | $14.70 | $15.06 | $14.65 | $14.99 | $14.64 | 2,869,090 |
| 2018-12-03 | $14.60 | $14.87 | $14.49 | $14.77 | $14.43 | 3,330,470 |
| 2018-11-30 | $14.08 | $14.33 | $13.60 | $14.24 | $13.91 | 3,022,900 |
| 2018-11-29 | $15.25 | $15.25 | $14.00 | $14.09 | $13.76 | 3,956,700 |
| 2018-11-28 | $14.76 | $15.19 | $14.35 | $15.19 | $14.84 | 3,933,680 |
| 2018-11-27 | $14.77 | $14.95 | $14.53 | $14.76 | $14.42 | 2,841,350 |
| 2018-11-26 | $14.53 | $14.87 | $14.44 | $14.56 | $14.22 | 2,943,700 |
| 2018-11-23 | $15.81 | $15.88 | $14.66 | $14.84 | $14.50 | 4,555,770 |
| 2018-11-22 | $15.76 | $15.93 | $15.43 | $15.60 | $15.24 | 3,381,850 |
| 2018-11-21 | $15.30 | $15.70 | $15.10 | $15.67 | $15.31 | 4,049,800 |
| 2018-11-20 | $15.80 | $16.30 | $15.50 | $15.50 | $15.14 | 5,431,780 |
| 2018-11-19 | $15.82 | $16.04 | $15.55 | $15.96 | $15.59 | 5,302,610 |
| 2018-11-16 | $16.25 | $16.66 | $15.93 | $16.06 | $15.69 | 11,144,220 |
| 2018-11-15 | $14.55 | $15.99 | $14.40 | $15.99 | $15.62 | 9,092,100 |
| 2018-11-14 | $14.63 | $14.79 | $14.44 | $14.54 | $14.20 | 4,169,340 |
| 2018-11-13 | $14.34 | $14.87 | $14.31 | $14.63 | $14.29 | 5,832,860 |
| 2018-11-12 | $13.96 | $15.30 | $13.82 | $14.60 | $14.26 | 6,048,940 |
| 2018-11-09 | $13.89 | $14.05 | $13.73 | $14.00 | $13.68 | 2,287,190 |
| 2018-11-08 | $14.06 | $14.22 | $13.89 | $13.96 | $13.64 | 2,802,110 |
| 2018-11-07 | $14.00 | $14.28 | $13.84 | $13.93 | $13.61 | 3,528,030 |
| 2018-11-06 | $14.00 | $14.05 | $13.61 | $14.03 | $13.71 | 3,278,690 |
| 2018-11-05 | $14.24 | $14.45 | $13.86 | $14.11 | $13.78 | 5,167,180 |
| 2018-11-02 | $13.95 | $14.25 | $13.85 | $14.16 | $13.83 | 5,558,380 |
| 2018-11-01 | $14.09 | $14.68 | $13.70 | $13.76 | $13.44 | 6,922,560 |
| 2018-10-31 | $13.54 | $13.66 | $13.37 | $13.50 | $13.19 | 2,759,600 |
| 2018-10-30 | $12.80 | $13.47 | $12.80 | $13.40 | $13.09 | 2,478,730 |
| 2018-10-29 | $13.31 | $13.56 | $13.00 | $13.19 | $12.88 | 2,164,270 |
| 2018-10-26 | $13.48 | $13.60 | $13.20 | $13.30 | $12.99 | 2,441,570 |
| 2018-10-25 | $13.11 | $13.33 | $12.60 | $13.25 | $12.94 | 3,788,400 |
| 2018-10-24 | $13.93 | $14.17 | $13.64 | $13.74 | $13.42 | 3,043,150 |
| 2018-10-23 | $14.10 | $14.40 | $13.90 | $14.00 | $13.68 | 4,353,600 |
| 2018-10-22 | $14.04 | $14.72 | $13.75 | $14.53 | $14.19 | 6,061,710 |
| 2018-10-19 | $12.82 | $13.91 | $12.72 | $13.88 | $13.56 | 5,075,760 |
| 2018-10-18 | $13.01 | $13.93 | $12.63 | $13.40 | $13.09 | 4,369,900 |
| 2018-10-17 | $13.31 | $13.80 | $13.02 | $13.35 | $13.04 | 3,267,960 |
| 2018-10-16 | $12.82 | $13.56 | $12.82 | $13.05 | $12.75 | 3,124,360 |
| 2018-10-15 | $12.96 | $13.60 | $12.95 | $13.04 | $12.74 | 2,967,610 |
| 2018-10-12 | $13.49 | $13.59 | $12.34 | $13.00 | $12.70 | 4,348,440 |
| 2018-10-11 | $14.29 | $14.56 | $13.49 | $13.49 | $13.18 | 4,197,140 |
| 2018-10-10 | $14.74 | $15.08 | $14.48 | $14.99 | $14.64 | 3,793,670 |
| 2018-10-09 | $14.15 | $15.31 | $13.99 | $14.77 | $14.43 | 5,854,450 |
| 2018-10-08 | $14.63 | $14.64 | $13.92 | $13.92 | $13.60 | 2,661,380 |
| 2018-10-05 | $14.94 | $14.94 | $14.94 | $14.94 | $14.59 | 0 |
| 2018-10-04 | $14.94 | $14.94 | $14.94 | $14.94 | $14.59 | 0 |
| 2018-10-03 | $14.94 | $14.94 | $14.94 | $14.94 | $14.59 | 0 |
| 2018-10-02 | $14.94 | $14.94 | $14.94 | $14.94 | $14.59 | 0 |
| 2018-10-01 | $14.94 | $14.94 | $14.94 | $14.94 | $14.59 | 0 |
| 2018-09-28 | $14.67 | $15.00 | $14.58 | $14.94 | $14.59 | 2,446,510 |
| 2018-09-27 | $15.37 | $15.42 | $14.57 | $14.59 | $14.25 | 3,423,750 |
| 2018-09-26 | $15.45 | $15.58 | $15.27 | $15.37 | $15.01 | 1,988,250 |
| 2018-09-25 | $15.49 | $15.60 | $15.30 | $15.32 | $14.97 | 1,804,140 |
| 2018-09-24 | $15.48 | $15.48 | $15.48 | $15.48 | $15.12 | 0 |
| 2018-09-21 | $15.23 | $15.59 | $15.21 | $15.48 | $15.12 | 2,191,740 |
| 2018-09-20 | $15.32 | $15.78 | $15.17 | $15.30 | $14.95 | 2,805,730 |
| 2018-09-19 | $15.06 | $15.56 | $14.91 | $15.20 | $14.85 | 3,099,470 |
| 2018-09-18 | $14.47 | $15.10 | $14.41 | $15.05 | $14.70 | 2,654,330 |
| 2018-09-17 | $15.55 | $15.55 | $14.43 | $14.57 | $14.23 | 4,063,110 |
| 2018-09-14 | $16.23 | $16.23 | $15.50 | $15.57 | $15.21 | 3,686,790 |
| 2018-09-13 | $15.85 | $16.27 | $15.71 | $16.24 | $15.86 | 4,039,100 |
| 2018-09-12 | $15.59 | $16.15 | $15.48 | $15.67 | $15.31 | 2,755,180 |
| 2018-09-11 | $15.28 | $15.74 | $15.22 | $15.59 | $15.23 | 2,592,650 |
| 2018-09-10 | $15.79 | $15.84 | $15.21 | $15.26 | $14.91 | 2,567,330 |
| 2018-09-07 | $15.67 | $16.18 | $15.60 | $15.78 | $15.42 | 2,444,290 |
| 2018-09-06 | $15.50 | $16.26 | $15.48 | $15.89 | $15.52 | 3,284,780 |
| 2018-09-05 | $16.21 | $16.43 | $15.60 | $15.62 | $15.26 | 3,104,910 |
| 2018-09-04 | $15.85 | $16.41 | $15.62 | $16.26 | $15.88 | 2,784,050 |
| 2018-09-03 | $15.78 | $16.04 | $15.41 | $15.93 | $15.56 | 2,608,900 |
| 2018-08-31 | $16.25 | $16.45 | $15.90 | $15.90 | $15.53 | 2,766,700 |
| 2018-08-30 | $17.48 | $17.48 | $16.25 | $16.34 | $15.96 | 5,679,920 |
| 2018-08-29 | $17.57 | $17.69 | $17.12 | $17.40 | $17.00 | 3,271,690 |
| 2018-08-28 | $17.69 | $18.28 | $17.12 | $17.24 | $16.84 | 4,803,360 |
| 2018-08-27 | $17.00 | $17.54 | $16.91 | $17.32 | $16.92 | 5,669,860 |
| 2018-08-24 | $16.97 | $17.12 | $16.56 | $16.65 | $16.26 | 3,379,230 |
| 2018-08-23 | $16.44 | $17.03 | $16.44 | $16.83 | $16.44 | 3,513,190 |
| 2018-08-22 | $17.38 | $17.48 | $16.55 | $16.60 | $16.22 | 4,298,770 |
| 2018-08-21 | $17.27 | $17.47 | $16.88 | $17.24 | $16.84 | 4,635,610 |
| 2018-08-20 | $17.56 | $17.65 | $16.63 | $17.52 | $17.11 | 6,335,440 |
| 2018-08-17 | $17.09 | $18.38 | $17.09 | $17.50 | $17.10 | 8,281,930 |
| 2018-08-16 | $16.22 | $17.10 | $16.20 | $16.71 | $16.32 | 3,321,760 |
| 2018-08-15 | $16.99 | $17.47 | $16.63 | $16.68 | $16.29 | 3,730,370 |
| 2018-08-14 | $17.74 | $18.17 | $17.13 | $17.13 | $16.73 | 4,795,250 |
| 2018-08-13 | $16.97 | $17.47 | $16.80 | $17.35 | $16.95 | 4,880,370 |
| 2018-08-10 | $18.68 | $18.68 | $17.44 | $17.64 | $17.23 | 7,764,910 |
| 2018-08-09 | $15.83 | $17.19 | $15.83 | $17.19 | $16.79 | 2,660,860 |
| 2018-08-08 | $16.08 | $16.59 | $15.30 | $15.63 | $15.27 | 4,698,680 |
| 2018-08-07 | $15.99 | $16.54 | $15.70 | $16.36 | $15.98 | 4,951,440 |
| 2018-08-06 | $17.11 | $17.43 | $16.19 | $16.19 | $15.82 | 4,111,130 |
| 2018-08-03 | $18.10 | $18.35 | $17.82 | $17.99 | $17.57 | 2,188,010 |
| 2018-08-02 | $19.00 | $19.33 | $18.14 | $18.40 | $17.97 | 5,017,860 |
| 2018-08-01 | $21.50 | $21.50 | $20.16 | $20.16 | $19.69 | 1,970,500 |
| 2018-07-31 | $21.85 | $22.41 | $21.85 | $22.40 | $21.88 | 1,402,700 |
| 2018-07-30 | $22.65 | $22.65 | $21.81 | $21.85 | $21.34 | 1,193,360 |
| 2018-07-27 | $22.67 | $22.83 | $22.45 | $22.47 | $21.95 | 875,350 |
| 2018-07-26 | $23.56 | $23.76 | $22.45 | $22.66 | $22.14 | 2,973,520 |
| 2018-07-25 | $23.88 | $24.09 | $23.56 | $23.74 | $23.19 | 1,963,150 |
| 2018-07-24 | $23.51 | $23.84 | $23.42 | $23.83 | $23.28 | 1,973,190 |
| 2018-07-23 | $23.55 | $23.66 | $23.25 | $23.51 | $22.97 | 1,561,560 |
| 2018-07-20 | $23.14 | $23.55 | $23.07 | $23.37 | $22.83 | 1,501,520 |
| 2018-07-19 | $23.60 | $23.74 | $23.00 | $23.30 | $22.76 | 1,952,870 |
| 2018-07-18 | $23.70 | $24.10 | $23.48 | $23.56 | $23.02 | 2,290,110 |
| 2018-07-17 | $23.99 | $24.10 | $23.10 | $23.62 | $23.07 | 2,390,290 |
| 2018-07-16 | $23.06 | $24.00 | $23.06 | $23.85 | $23.30 | 3,085,220 |
| 2018-07-13 | $23.91 | $24.02 | $23.00 | $23.40 | $22.86 | 3,342,260 |
| 2018-07-12 | $23.21 | $24.16 | $23.20 | $24.00 | $23.44 | 3,139,660 |
| 2018-07-11 | $23.50 | $23.78 | $22.75 | $23.21 | $22.67 | 3,067,150 |
| 2018-07-10 | $24.23 | $24.39 | $23.52 | $24.35 | $23.79 | 4,487,850 |
| 2018-07-09 | $24.28 | $25.13 | $24.23 | $24.95 | $24.37 | 2,184,170 |
| 2018-07-06 | $24.16 | $25.05 | $23.80 | $24.20 | $23.64 | 2,680,770 |
| 2018-07-05 | $25.35 | $25.55 | $24.00 | $24.09 | $23.53 | 2,444,100 |
| 2018-07-04 | $26.60 | $26.79 | $24.81 | $25.50 | $24.91 | 3,270,570 |
| 2018-07-03 | $25.99 | $26.90 | $25.70 | $26.81 | $26.19 | 3,110,480 |
| 2018-07-02 | $26.41 | $26.83 | $25.60 | $26.00 | $25.40 | 3,625,470 |
| 2018-06-29 | $25.47 | $26.83 | $25.30 | $26.70 | $26.08 | 4,412,830 |
| 2018-06-28 | $24.81 | $26.33 | $24.71 | $25.46 | $24.87 | 3,698,120 |
| 2018-06-27 | $25.25 | $25.54 | $24.72 | $24.85 | $24.28 | 2,188,600 |
| 2018-06-26 | $24.05 | $25.49 | $23.90 | $25.22 | $24.64 | 3,037,260 |
| 2018-06-25 | $24.72 | $25.17 | $24.23 | $24.40 | $23.84 | 2,145,970 |
| 2018-06-22 | $23.88 | $24.88 | $23.59 | $24.26 | $23.70 | 2,527,000 |
| 2018-06-21 | $25.30 | $25.50 | $23.60 | $24.03 | $23.47 | 3,104,440 |
| 2018-06-20 | $23.56 | $25.38 | $23.50 | $25.23 | $24.65 | 3,721,970 |
| 2018-06-19 | $25.00 | $25.96 | $23.27 | $23.30 | $22.76 | 3,595,090 |
| 2018-06-18 | $25.86 | $25.86 | $25.86 | $25.86 | $25.26 | 0 |
| 2018-06-15 | $26.67 | $27.07 | $25.27 | $25.86 | $25.26 | 3,132,200 |
| 2018-06-14 | $25.37 | $26.92 | $25.36 | $26.48 | $25.87 | 3,170,330 |
| 2018-06-13 | $26.68 | $27.09 | $25.74 | $25.88 | $25.28 | 3,332,090 |
| 2018-06-12 | $26.60 | $26.89 | $25.61 | $26.26 | $25.65 | 3,048,690 |
| 2018-06-11 | $25.88 | $27.38 | $25.85 | $26.46 | $25.85 | 4,068,710 |
| 2018-06-08 | $26.53 | $26.86 | $25.35 | $25.62 | $25.03 | 3,102,400 |
| 2018-06-07 | $27.00 | $27.06 | $25.70 | $26.46 | $25.85 | 3,244,800 |
| 2018-06-06 | $25.83 | $26.84 | $25.70 | $26.30 | $25.69 | 3,394,240 |
| 2018-06-05 | $23.57 | $25.98 | $23.57 | $25.63 | $25.04 | 3,420,140 |
| 2018-06-04 | $25.21 | $25.51 | $22.97 | $23.79 | $23.24 | 2,887,100 |
| 2018-06-01 | $24.80 | $25.67 | $24.50 | $25.21 | $24.63 | 1,973,570 |
| 2018-05-31 | $25.35 | $25.78 | $24.62 | $25.17 | $24.59 | 2,838,480 |
| 2018-05-30 | $26.50 | $26.78 | $24.79 | $24.79 | $24.22 | 4,486,090 |
| 2018-05-29 | $28.00 | $28.32 | $27.40 | $27.54 | $26.90 | 4,346,610 |
| 2018-05-28 | $27.50 | $29.88 | $27.45 | $28.84 | $28.17 | 6,110,750 |
| 2018-05-25 | $28.41 | $28.61 | $27.07 | $27.38 | $26.75 | 3,693,140 |
| 2018-05-24 | $28.74 | $29.00 | $28.11 | $28.69 | $28.03 | 5,092,090 |
| 2018-05-23 | $27.30 | $29.96 | $27.00 | $29.38 | $28.70 | 9,172,440 |
| 2018-05-22 | $27.45 | $27.50 | $26.90 | $27.40 | $26.67 | 2,405,260 |
| 2018-05-21 | $26.73 | $27.59 | $26.50 | $27.58 | $26.84 | 3,801,900 |
| 2018-05-18 | $26.46 | $26.76 | $26.15 | $26.40 | $25.69 | 1,845,160 |
| 2018-05-17 | $27.11 | $27.29 | $26.13 | $26.49 | $25.78 | 2,281,670 |
| 2018-05-16 | $27.72 | $27.72 | $26.95 | $27.08 | $26.36 | 2,197,690 |
| 2018-05-15 | $27.45 | $27.94 | $26.91 | $27.74 | $27.00 | 2,510,560 |
| 2018-05-14 | $27.90 | $28.27 | $27.36 | $27.47 | $26.73 | 2,230,300 |
| 2018-05-11 | $28.94 | $29.12 | $27.85 | $27.94 | $27.19 | 3,602,900 |
| 2018-05-10 | $29.89 | $30.10 | $28.50 | $29.10 | $28.32 | 4,690,510 |
| 2018-05-09 | $28.13 | $30.87 | $28.13 | $29.59 | $28.80 | 7,051,160 |
| 2018-05-08 | $28.66 | $28.79 | $27.63 | $28.06 | $27.31 | 4,083,780 |
| 2018-05-07 | $29.01 | $29.10 | $28.42 | $28.66 | $27.89 | 3,382,560 |
| 2018-05-04 | $28.40 | $29.40 | $28.25 | $28.40 | $27.64 | 3,075,600 |
| 2018-05-03 | $28.59 | $29.21 | $27.88 | $29.05 | $28.27 | 3,585,960 |
| 2018-05-02 | $27.58 | $28.68 | $27.33 | $28.39 | $27.63 | 4,097,370 |
| 2018-05-01 | $27.51 | $27.51 | $27.51 | $27.51 | $26.77 | 0 |
| 2018-04-30 | $27.51 | $27.51 | $27.51 | $27.51 | $26.77 | 0 |
| 2018-04-27 | $29.79 | $29.95 | $27.19 | $27.51 | $26.77 | 6,099,440 |
| 2018-04-26 | $30.76 | $31.28 | $29.76 | $29.89 | $29.09 | 4,874,330 |
| 2018-04-25 | $31.00 | $31.00 | $29.80 | $30.11 | $29.30 | 4,997,290 |
| 2018-04-24 | $30.00 | $31.35 | $29.72 | $31.12 | $30.29 | 5,467,160 |
| 2018-04-23 | $30.22 | $31.20 | $28.90 | $30.59 | $29.77 | 4,824,970 |
| 2018-04-20 | $32.10 | $32.45 | $29.99 | $30.20 | $29.39 | 8,177,710 |
| 2018-04-19 | $30.58 | $33.72 | $30.12 | $33.09 | $32.20 | 12,488,300 |
| 2018-04-18 | $30.39 | $32.32 | $29.01 | $31.13 | $30.30 | 11,488,770 |
| 2018-04-17 | $30.46 | $31.82 | $29.98 | $30.30 | $29.49 | 16,331,150 |
| 2018-04-16 | $26.57 | $28.93 | $26.38 | $28.93 | $28.16 | 4,788,140 |
| 2018-04-13 | $28.89 | $28.93 | $26.30 | $26.30 | $25.60 | 5,207,530 |
| 2018-04-12 | $28.73 | $29.40 | $28.23 | $28.27 | $27.51 | 4,633,090 |
| 2018-04-11 | $28.51 | $29.50 | $28.51 | $28.70 | $27.93 | 5,882,740 |
| 2018-04-10 | $27.70 | $30.58 | $27.70 | $29.20 | $28.42 | 7,360,010 |
| 2018-04-09 | $30.09 | $30.09 | $27.50 | $28.09 | $27.34 | 8,261,700 |
| 2018-04-06 | $27.35 | $27.35 | $27.35 | $27.35 | $26.62 | 0 |
| 2018-04-05 | $27.35 | $27.35 | $27.35 | $27.35 | $26.62 | 0 |
| 2018-04-04 | $27.35 | $27.35 | $27.35 | $27.35 | $26.62 | 0 |
| 2018-04-03 | $27.35 | $27.35 | $27.35 | $27.35 | $26.62 | 0 |
| 2018-04-02 | $27.35 | $27.35 | $27.35 | $27.35 | $26.62 | 0 |
| 2018-03-30 | $27.35 | $27.35 | $27.35 | $27.35 | $26.62 | 0 |
| 2018-03-29 | $27.35 | $27.35 | $27.35 | $27.35 | $26.62 | 0 |
| 2018-03-28 | $27.99 | $28.84 | $26.70 | $27.35 | $26.62 | 8,284,500 |
| 2018-03-27 | $25.53 | $27.71 | $25.53 | $27.71 | $26.97 | 6,164,230 |
| 2018-03-26 | $23.60 | $25.88 | $22.89 | $25.19 | $24.52 | 6,966,790 |
| 2018-03-23 | $26.16 | $26.38 | $24.85 | $24.85 | $24.18 | 6,799,900 |
| 2018-03-22 | $27.95 | $28.97 | $27.40 | $27.61 | $26.87 | 8,593,150 |
| 2018-03-21 | $30.00 | $31.60 | $28.02 | $28.20 | $27.45 | 15,399,760 |
| 2018-03-20 | $27.85 | $29.52 | $26.55 | $29.52 | $28.73 | 13,657,760 |
| 2018-03-19 | $25.88 | $26.84 | $25.62 | $26.84 | $26.12 | 6,247,470 |
| 2018-03-16 | $25.34 | $25.80 | $24.40 | $24.40 | $23.75 | 5,501,880 |
| 2018-03-15 | $26.10 | $26.10 | $23.79 | $24.78 | $24.12 | 7,145,690 |
| 2018-03-14 | $25.73 | $27.72 | $25.56 | $26.43 | $25.72 | 9,834,500 |
| 2018-03-13 | $27.10 | $27.28 | $25.07 | $25.49 | $24.81 | 8,614,390 |
| 2018-03-12 | $25.69 | $27.45 | $25.58 | $27.45 | $26.72 | 10,148,380 |
| 2018-03-09 | $26.38 | $28.66 | $26.00 | $26.02 | $25.32 | 11,728,280 |
| 2018-03-08 | $25.69 | $27.02 | $25.61 | $26.80 | $26.08 | 9,015,180 |
| 2018-03-07 | $25.20 | $26.80 | $25.00 | $26.40 | $25.69 | 10,460,580 |
| 2018-03-06 | $26.00 | $27.07 | $25.21 | $26.17 | $25.47 | 13,015,180 |
| 2018-03-05 | $23.50 | $24.61 | $22.23 | $24.61 | $23.95 | 6,393,520 |
| 2018-03-02 | $20.84 | $22.37 | $20.34 | $22.37 | $21.77 | 6,499,930 |
| 2018-03-01 | $18.31 | $20.34 | $18.24 | $20.34 | $19.80 | 3,497,530 |
| 2018-02-28 | $18.50 | $18.91 | $18.18 | $18.49 | $18.00 | 1,572,300 |
| 2018-02-27 | $18.32 | $19.10 | $18.09 | $18.78 | $18.28 | 2,866,900 |
| 2018-02-26 | $17.95 | $18.51 | $17.85 | $18.50 | $18.00 | 1,953,100 |
| 2018-02-23 | $17.80 | $17.97 | $17.54 | $17.91 | $17.43 | 1,225,500 |
| 2018-02-22 | $17.78 | $18.00 | $17.41 | $17.83 | $17.35 | 1,229,300 |
| 2018-02-21 | $17.47 | $17.47 | $17.47 | $17.47 | $17.00 | 0 |
| 2018-02-20 | $17.47 | $17.47 | $17.47 | $17.47 | $17.00 | 0 |
| 2018-02-19 | $17.47 | $17.47 | $17.47 | $17.47 | $17.00 | 0 |
| 2018-02-16 | $17.47 | $17.47 | $17.47 | $17.47 | $17.00 | 0 |
| 2018-02-15 | $17.47 | $17.47 | $17.47 | $17.47 | $17.00 | 0 |
| 2018-02-14 | $17.41 | $17.98 | $17.30 | $17.47 | $17.00 | 1,055,800 |
| 2018-02-13 | $17.40 | $17.75 | $17.10 | $17.12 | $16.66 | 1,389,650 |
| 2018-02-12 | $17.40 | $18.10 | $17.00 | $17.53 | $17.06 | 2,773,800 |
| 2018-02-09 | $16.57 | $18.27 | $16.53 | $17.00 | $16.54 | 4,365,050 |
| 2018-02-08 | $17.72 | $18.17 | $17.29 | $17.53 | $17.06 | 5,283,590 |
| 2018-02-07 | $15.96 | $17.20 | $15.17 | $17.20 | $16.74 | 3,192,000 |
| 2018-02-06 | $17.02 | $17.04 | $15.64 | $15.64 | $15.22 | 3,562,400 |
| 2018-02-05 | $18.01 | $18.30 | $17.32 | $17.38 | $16.91 | 2,915,700 |
| 2018-02-02 | $19.20 | $19.95 | $18.67 | $18.80 | $18.30 | 2,975,920 |
| 2018-02-01 | $20.56 | $20.78 | $18.85 | $18.91 | $18.40 | 2,236,980 |
| 2018-01-31 | $22.83 | $23.00 | $20.54 | $20.54 | $19.99 | 2,681,330 |
| 2018-01-30 | $23.06 | $23.35 | $22.74 | $22.82 | $22.21 | 1,191,060 |
| 2018-01-29 | $23.99 | $24.58 | $23.01 | $23.17 | $22.55 | 1,599,950 |
| 2018-01-26 | $24.32 | $24.90 | $23.82 | $23.88 | $23.24 | 1,961,250 |
| 2018-01-25 | $24.40 | $24.84 | $24.01 | $24.49 | $23.83 | 3,372,450 |
| 2018-01-24 | $23.29 | $24.27 | $23.01 | $24.22 | $23.57 | 2,738,590 |
| 2018-01-23 | $24.09 | $24.09 | $23.42 | $23.45 | $22.82 | 1,889,200 |
| 2018-01-22 | $23.26 | $24.45 | $22.75 | $24.20 | $23.55 | 2,900,210 |
| 2018-01-19 | $23.03 | $23.54 | $23.01 | $23.50 | $22.87 | 1,897,200 |
| 2018-01-18 | $24.58 | $25.15 | $23.70 | $23.78 | $23.14 | 3,135,610 |
| 2018-01-17 | $23.10 | $24.33 | $22.57 | $24.31 | $23.66 | 3,327,700 |
| 2018-01-16 | $23.10 | $23.65 | $22.53 | $23.54 | $22.91 | 3,060,740 |
| 2018-01-15 | $24.09 | $24.38 | $22.34 | $22.87 | $22.26 | 3,368,000 |
| 2018-01-12 | $24.95 | $26.79 | $24.25 | $24.38 | $23.73 | 6,352,540 |
| 2018-01-11 | $22.16 | $24.38 | $22.07 | $24.38 | $23.73 | 3,075,550 |
| 2018-01-10 | $22.95 | $22.95 | $22.03 | $22.16 | $21.57 | 1,686,970 |
| 2018-01-09 | $23.08 | $23.17 | $22.78 | $22.83 | $22.22 | 940,410 |
| 2018-01-08 | $23.50 | $23.63 | $22.60 | $23.08 | $22.46 | 1,768,790 |
| 2018-01-05 | $24.05 | $24.08 | $23.50 | $23.50 | $22.87 | 1,158,390 |
| 2018-01-04 | $24.20 | $24.26 | $23.82 | $23.97 | $23.33 | 1,185,280 |
| 2018-01-03 | $24.09 | $24.40 | $23.80 | $24.17 | $23.52 | 1,537,680 |
| 2018-01-02 | $23.97 | $24.48 | $23.30 | $24.20 | $23.55 | 2,079,570 |
| 2018-01-01 | $24.01 | $24.01 | $24.01 | $24.01 | $23.37 | 0 |
| 2017-12-29 | $23.95 | $24.10 | $23.70 | $24.01 | $23.37 | 982,550 |
| 2017-12-28 | $23.50 | $24.19 | $23.50 | $23.77 | $23.13 | 1,363,530 |
| 2017-12-27 | $24.21 | $24.88 | $23.60 | $23.77 | $23.13 | 1,797,890 |
| 2017-12-26 | $24.39 | $24.56 | $23.70 | $24.43 | $23.78 | 1,965,330 |
| 2017-12-25 | $26.36 | $26.36 | $23.82 | $24.42 | $23.77 | 4,040,390 |
| 2017-12-22 | $27.20 | $27.30 | $26.31 | $26.47 | $25.76 | 1,153,000 |
| 2017-12-21 | $27.02 | $27.47 | $26.81 | $27.00 | $26.28 | 1,362,820 |
| 2017-12-20 | $28.44 | $28.44 | $26.50 | $27.48 | $26.74 | 1,957,890 |
| 2017-12-19 | $29.32 | $29.57 | $27.80 | $28.43 | $27.67 | 2,124,130 |
| 2017-12-18 | $31.00 | $31.10 | $29.29 | $29.30 | $28.52 | 1,756,020 |
| 2017-12-15 | $30.85 | $31.58 | $30.70 | $30.92 | $30.09 | 1,311,790 |
| 2017-12-14 | $31.16 | $31.26 | $30.58 | $30.85 | $30.02 | 1,461,290 |
| 2017-12-13 | $31.50 | $31.99 | $30.60 | $31.15 | $30.32 | 2,234,610 |
| 2017-12-12 | $33.65 | $33.77 | $31.66 | $32.00 | $31.14 | 3,094,740 |
| 2017-12-11 | $34.45 | $34.45 | $32.90 | $33.49 | $32.59 | 5,843,140 |
| 2017-12-08 | $30.98 | $31.46 | $30.46 | $31.32 | $30.48 | 1,828,000 |
| 2017-12-07 | $32.00 | $32.45 | $30.64 | $30.81 | $29.99 | 1,597,700 |
| 2017-12-06 | $33.59 | $33.59 | $31.45 | $32.41 | $31.54 | 1,318,500 |
| 2017-12-05 | $33.70 | $33.70 | $30.99 | $31.80 | $30.95 | 1,375,800 |
| 2017-12-04 | $33.53 | $33.68 | $32.45 | $32.96 | $32.08 | 1,322,550 |
| 2017-12-01 | $32.75 | $33.96 | $32.33 | $33.73 | $32.83 | 2,018,900 |
| 2017-11-30 | $32.52 | $33.77 | $31.89 | $32.60 | $31.73 | 1,976,740 |
| 2017-11-29 | $32.15 | $32.80 | $31.40 | $32.46 | $31.59 | 2,012,940 |
| 2017-11-28 | $32.22 | $33.18 | $31.37 | $31.82 | $30.97 | 2,082,440 |
| 2017-11-27 | $34.00 | $34.90 | $32.16 | $32.22 | $31.36 | 2,560,400 |
| 2017-11-24 | $32.70 | $34.99 | $32.11 | $34.14 | $33.23 | 3,017,420 |
| 2017-11-23 | $35.00 | $36.30 | $33.55 | $33.71 | $32.81 | 6,062,200 |
| 2017-11-22 | $33.99 | $34.84 | $31.88 | $34.84 | $33.91 | 2,178,400 |
| 2017-11-21 | $32.66 | $32.94 | $30.00 | $31.67 | $30.82 | 3,607,090 |
| 2017-11-20 | $32.30 | $33.66 | $31.12 | $32.49 | $31.62 | 3,217,270 |
| 2017-11-17 | $36.15 | $36.47 | $33.48 | $33.48 | $32.58 | 5,508,410 |
| 2017-11-16 | $39.57 | $39.91 | $37.06 | $37.20 | $36.20 | 7,060,080 |
| 2017-11-15 | $33.88 | $38.08 | $33.01 | $38.08 | $37.06 | 7,444,640 |
| 2017-11-14 | $37.98 | $38.48 | $34.62 | $34.62 | $33.69 | 8,120,430 |
| 2017-11-13 | $40.49 | $41.00 | $38.08 | $38.47 | $37.44 | 12,626,500 |
| 2017-11-10 | $40.51 | $40.51 | $39.78 | $40.51 | $39.43 | 4,916,830 |
| 2017-11-09 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-11-08 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-11-07 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-11-06 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-11-03 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-11-02 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-11-01 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-10-31 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-10-30 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-10-27 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-10-26 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-10-25 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-10-24 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-10-23 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-10-20 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-10-19 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-10-18 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-10-17 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-10-16 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-10-13 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-10-12 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-10-11 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-10-10 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-10-09 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-10-06 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-10-05 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-10-04 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-10-03 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-10-02 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-09-29 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-09-28 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-09-27 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-09-26 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-09-25 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-09-22 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-09-21 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-09-20 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-09-19 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-09-18 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-09-15 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-09-14 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-09-13 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-09-12 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-09-11 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-09-08 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-09-07 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-09-06 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-09-05 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-09-04 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-09-01 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-08-31 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-08-30 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-08-29 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-08-28 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-08-25 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-08-24 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-08-23 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-08-22 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-08-21 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-08-18 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-08-17 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-08-16 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-08-15 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-08-14 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-08-11 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-08-10 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-08-09 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-08-08 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-08-07 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-08-04 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-08-03 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-08-02 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-08-01 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-07-31 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-07-28 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-07-27 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-07-26 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-07-25 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-07-24 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-07-21 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-07-20 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-07-19 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-07-18 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-07-17 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-07-14 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-07-13 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-07-12 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-07-11 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-07-10 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-07-07 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-07-06 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-07-05 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-07-04 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-07-03 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-06-30 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-06-29 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-06-28 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-06-27 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-06-26 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-06-23 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-06-22 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-06-21 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-06-20 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-06-19 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-06-16 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-06-15 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-06-14 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-06-13 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-06-12 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-06-09 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-06-08 | $36.90 | $36.90 | $36.90 | $36.90 | $35.91 | 0 |
| 2017-06-07 | $36.90 | $36.90 | $36.90 | $36.90 | $35.84 | 0 |
| 2017-06-06 | $36.90 | $36.90 | $36.90 | $36.90 | $35.84 | 0 |
| 2017-06-05 | $36.90 | $36.90 | $36.90 | $36.90 | $35.84 | 0 |
| 2017-06-02 | $36.90 | $36.90 | $36.90 | $36.90 | $35.84 | 0 |
| 2017-06-01 | $36.90 | $36.90 | $36.90 | $36.90 | $35.84 | 0 |
| 2017-05-31 | $36.90 | $36.90 | $36.90 | $36.90 | $35.84 | 0 |
| 2017-05-30 | $36.90 | $36.90 | $36.90 | $36.90 | $35.84 | 0 |
| 2017-05-29 | $36.90 | $36.90 | $36.90 | $36.90 | $35.84 | 0 |
| 2017-05-26 | $36.90 | $36.90 | $36.90 | $36.90 | $35.84 | 0 |
| 2017-05-25 | $36.90 | $36.90 | $36.90 | $36.90 | $35.84 | 0 |
| 2017-05-24 | $36.90 | $36.90 | $36.90 | $36.90 | $35.84 | 0 |
| 2017-05-23 | $36.90 | $36.90 | $36.90 | $36.90 | $35.84 | 0 |
| 2017-05-22 | $36.90 | $36.90 | $36.90 | $36.90 | $35.84 | 0 |
| 2017-05-19 | $36.90 | $36.90 | $36.90 | $36.90 | $35.84 | 0 |
| 2017-05-18 | $36.90 | $36.90 | $36.90 | $36.90 | $35.84 | 0 |
| 2017-05-17 | $36.90 | $36.90 | $36.90 | $36.90 | $35.84 | 0 |
| 2017-05-16 | $36.90 | $36.90 | $36.90 | $36.90 | $35.84 | 0 |
| 2017-05-15 | $36.90 | $36.90 | $36.90 | $36.90 | $35.84 | 0 |
| 2017-05-12 | $36.90 | $36.90 | $36.90 | $36.90 | $35.84 | 0 |
| 2017-05-11 | $36.90 | $36.90 | $36.90 | $36.90 | $35.84 | 0 |
| 2017-05-10 | $36.90 | $36.90 | $36.90 | $36.90 | $35.84 | 0 |
| 2017-05-09 | $36.90 | $36.90 | $36.90 | $36.90 | $35.84 | 0 |
| 2017-05-08 | $36.90 | $36.90 | $36.90 | $36.90 | $35.84 | 0 |
| 2017-05-05 | $36.90 | $36.90 | $36.90 | $36.90 | $35.84 | 0 |
| 2017-05-04 | $36.90 | $36.90 | $36.90 | $36.90 | $35.84 | 0 |
| 2017-05-03 | $36.90 | $36.90 | $36.90 | $36.90 | $35.84 | 0 |
| 2017-05-02 | $36.90 | $36.90 | $36.90 | $36.90 | $35.84 | 0 |
| 2017-05-01 | $36.90 | $36.90 | $36.90 | $36.90 | $35.84 | 0 |
| 2017-04-28 | $36.90 | $36.90 | $36.90 | $36.90 | $35.84 | 0 |
| 2017-04-27 | $36.90 | $36.90 | $36.90 | $36.90 | $35.84 | 0 |
| 2017-04-26 | $36.90 | $36.90 | $36.90 | $36.90 | $35.84 | 0 |
| 2017-04-25 | $36.90 | $36.90 | $36.90 | $36.90 | $35.84 | 0 |
| 2017-04-24 | $36.90 | $36.90 | $36.90 | $36.90 | $35.84 | 0 |
| 2017-04-21 | $36.90 | $36.90 | $36.90 | $36.90 | $35.84 | 0 |
| 2017-04-20 | $36.09 | $36.98 | $35.78 | $36.90 | $35.84 | 1,779,270 |
| 2017-04-19 | $36.02 | $36.88 | $35.20 | $35.70 | $34.68 | 947,900 |
| 2017-04-18 | $35.81 | $36.99 | $35.81 | $36.50 | $35.46 | 1,062,300 |
| 2017-04-17 | $35.21 | $37.45 | $35.00 | $36.21 | $35.17 | 1,838,070 |
| 2017-04-14 | $36.70 | $36.93 | $35.23 | $35.34 | $34.33 | 1,215,430 |
| 2017-04-13 | $37.58 | $37.58 | $36.61 | $36.76 | $35.71 | 1,040,550 |
| 2017-04-12 | $37.40 | $38.55 | $36.80 | $37.96 | $36.87 | 1,984,900 |
| 2017-04-11 | $37.36 | $37.94 | $36.53 | $37.40 | $36.33 | 1,598,830 |
| 2017-04-10 | $37.64 | $38.20 | $37.00 | $37.37 | $36.30 | 1,759,460 |
| 2017-04-07 | $37.90 | $38.89 | $37.20 | $37.52 | $36.45 | 2,420,900 |
| 2017-04-06 | $36.20 | $39.08 | $35.97 | $38.21 | $37.12 | 4,905,120 |
| 2017-04-05 | $34.80 | $36.68 | $34.60 | $36.15 | $35.12 | 1,724,020 |
| 2017-04-04 | $34.51 | $34.51 | $34.51 | $34.51 | $33.52 | 0 |
| 2017-04-03 | $34.51 | $34.51 | $34.51 | $34.51 | $33.52 | 0 |
| 2017-03-31 | $34.35 | $34.87 | $34.33 | $34.51 | $33.52 | 984,500 |
| 2017-03-30 | $35.06 | $35.12 | $33.66 | $34.33 | $33.35 | 1,335,670 |
| 2017-03-29 | $35.40 | $35.80 | $34.85 | $35.05 | $34.05 | 1,518,450 |
| 2017-03-28 | $35.27 | $35.79 | $34.88 | $35.50 | $34.48 | 1,485,740 |
| 2017-03-27 | $35.66 | $36.09 | $35.11 | $35.41 | $34.40 | 1,759,180 |
| 2017-03-24 | $34.88 | $35.76 | $34.60 | $35.65 | $34.63 | 1,329,880 |
| 2017-03-23 | $35.10 | $35.83 | $34.66 | $35.26 | $34.25 | 1,751,860 |
| 2017-03-22 | $34.85 | $35.60 | $34.37 | $34.90 | $33.90 | 1,903,980 |
| 2017-03-21 | $34.59 | $35.61 | $34.55 | $35.00 | $34.00 | 2,310,220 |
| 2017-03-20 | $34.72 | $35.00 | $34.10 | $34.55 | $33.56 | 2,279,460 |
| 2017-03-17 | $33.63 | $36.00 | $33.34 | $35.28 | $34.27 | 4,244,100 |
| 2017-03-16 | $32.46 | $33.87 | $32.46 | $33.50 | $32.54 | 2,018,600 |
| 2017-03-15 | $32.81 | $32.86 | $32.28 | $32.40 | $31.47 | 877,860 |
| 2017-03-14 | $32.70 | $33.08 | $32.46 | $32.85 | $31.91 | 1,352,900 |
| 2017-03-13 | $32.31 | $32.90 | $32.28 | $32.75 | $31.81 | 1,494,040 |
| 2017-03-10 | $33.00 | $33.29 | $32.18 | $32.42 | $31.49 | 2,297,950 |
| 2017-03-09 | $34.30 | $34.62 | $33.14 | $33.30 | $32.35 | 3,225,440 |
| 2017-03-08 | $36.62 | $37.45 | $33.47 | $34.08 | $33.10 | 5,876,880 |
| 2017-03-07 | $34.09 | $34.09 | $34.09 | $34.09 | $33.11 | 0 |
| 2017-03-06 | $34.09 | $34.09 | $34.09 | $34.09 | $33.11 | 0 |
| 2017-03-03 | $34.09 | $34.09 | $34.09 | $34.09 | $33.11 | 0 |
| 2017-03-02 | $34.09 | $34.09 | $34.09 | $34.09 | $33.11 | 0 |
| 2017-03-01 | $34.09 | $34.09 | $34.09 | $34.09 | $33.11 | 0 |
| 2017-02-28 | $34.09 | $34.09 | $34.09 | $34.09 | $33.11 | 0 |
| 2017-02-27 | $34.09 | $34.09 | $34.09 | $34.09 | $33.11 | 0 |
| 2017-02-24 | $34.09 | $34.09 | $34.09 | $34.09 | $33.11 | 0 |
| 2017-02-23 | $34.09 | $34.09 | $34.09 | $34.09 | $33.11 | 0 |
| 2017-02-22 | $34.09 | $34.09 | $34.09 | $34.09 | $33.11 | 0 |
| 2017-02-21 | $34.09 | $34.09 | $34.09 | $34.09 | $33.11 | 0 |
| 2017-02-20 | $34.09 | $34.09 | $34.09 | $34.09 | $33.11 | 0 |
| 2017-02-17 | $34.09 | $34.09 | $34.09 | $34.09 | $33.11 | 0 |
| 2017-02-16 | $34.09 | $34.09 | $34.09 | $34.09 | $33.11 | 0 |
| 2017-02-15 | $34.09 | $34.09 | $34.09 | $34.09 | $33.11 | 0 |
| 2017-02-14 | $34.09 | $34.09 | $34.09 | $34.09 | $33.11 | 0 |
| 2017-02-13 | $34.09 | $34.09 | $34.09 | $34.09 | $33.11 | 0 |
| 2017-02-10 | $34.09 | $34.09 | $34.09 | $34.09 | $33.11 | 0 |
| 2017-02-09 | $34.09 | $34.09 | $34.09 | $34.09 | $33.11 | 0 |
| 2017-02-08 | $34.09 | $34.09 | $34.09 | $34.09 | $33.11 | 0 |
| 2017-02-07 | $33.91 | $34.80 | $33.82 | $34.09 | $33.11 | 730,900 |
| 2017-02-06 | $33.55 | $34.66 | $32.99 | $34.10 | $33.12 | 1,322,250 |
| 2017-02-03 | $32.35 | $33.50 | $31.51 | $33.50 | $32.54 | 2,035,060 |
| 2017-02-02 | $32.05 | $32.05 | $32.05 | $32.05 | $31.13 | 0 |
| 2017-02-01 | $32.05 | $32.05 | $32.05 | $32.05 | $31.13 | 0 |
| 2017-01-31 | $32.05 | $32.05 | $32.05 | $32.05 | $31.13 | 0 |
| 2017-01-30 | $32.05 | $32.05 | $32.05 | $32.05 | $31.13 | 0 |
| 2017-01-27 | $32.05 | $32.05 | $32.05 | $32.05 | $31.13 | 0 |
| 2017-01-26 | $32.42 | $32.58 | $32.00 | $32.05 | $31.13 | 557,850 |
| 2017-01-25 | $32.32 | $32.77 | $32.00 | $32.40 | $31.47 | 397,860 |
| 2017-01-24 | $33.06 | $33.06 | $31.98 | $32.19 | $31.27 | 571,040 |
| 2017-01-23 | $32.11 | $33.00 | $32.10 | $32.84 | $31.90 | 616,450 |
| 2017-01-20 | $32.14 | $32.49 | $31.35 | $32.46 | $31.53 | 809,520 |
| 2017-01-19 | $31.60 | $32.44 | $31.48 | $32.20 | $31.28 | 583,380 |
| 2017-01-18 | $32.62 | $32.65 | $31.80 | $32.50 | $31.57 | 1,131,320 |
| 2017-01-17 | $32.39 | $33.30 | $31.00 | $32.62 | $31.69 | 1,411,700 |
| 2017-01-16 | $34.76 | $35.26 | $31.28 | $32.15 | $31.23 | 1,487,180 |
| 2017-01-13 | $34.87 | $35.24 | $34.40 | $34.76 | $33.77 | 888,300 |
| 2017-01-12 | $35.04 | $35.80 | $34.50 | $35.00 | $34.00 | 629,900 |
| 2017-01-11 | $35.39 | $36.39 | $35.00 | $35.00 | $34.00 | 981,530 |
| 2017-01-10 | $34.87 | $36.10 | $34.87 | $35.40 | $34.39 | 1,166,940 |
| 2017-01-09 | $34.17 | $34.96 | $34.00 | $34.66 | $33.67 | 578,560 |
| 2017-01-06 | $35.34 | $35.59 | $34.10 | $34.25 | $33.27 | 1,088,110 |
| 2017-01-05 | $35.56 | $36.17 | $35.22 | $35.33 | $34.32 | 944,750 |
| 2017-01-04 | $35.26 | $35.91 | $34.81 | $35.90 | $34.87 | 1,182,620 |
| 2017-01-03 | $34.70 | $35.40 | $34.57 | $35.18 | $34.17 | 846,100 |
| 2017-01-02 | $34.55 | $34.55 | $34.55 | $34.55 | $33.56 | 0 |
| 2016-12-30 | $34.25 | $34.76 | $34.09 | $34.55 | $33.56 | 696,300 |
| 2016-12-29 | $34.13 | $34.50 | $34.00 | $34.40 | $33.42 | 678,140 |
| 2016-12-28 | $34.30 | $34.38 | $33.91 | $34.11 | $33.13 | 603,460 |
| 2016-12-27 | $33.79 | $34.40 | $33.51 | $34.14 | $33.16 | 858,600 |
| 2016-12-26 | $33.09 | $33.99 | $32.56 | $33.79 | $32.82 | 740,630 |
| 2016-12-23 | $34.07 | $34.12 | $32.21 | $33.40 | $32.44 | 889,160 |
| 2016-12-22 | $34.02 | $34.32 | $33.91 | $33.91 | $32.94 | 521,100 |
| 2016-12-21 | $34.00 | $34.44 | $33.85 | $34.25 | $33.27 | 666,700 |
| 2016-12-20 | $34.05 | $34.24 | $33.66 | $34.02 | $33.05 | 725,090 |
| 2016-12-19 | $33.80 | $34.50 | $33.01 | $34.45 | $33.46 | 1,283,090 |
| 2016-12-16 | $33.30 | $33.65 | $32.80 | $33.63 | $32.67 | 1,041,670 |
| 2016-12-15 | $32.85 | $33.66 | $32.50 | $33.15 | $32.20 | 1,298,550 |
| 2016-12-14 | $33.31 | $33.60 | $32.07 | $32.70 | $31.76 | 1,114,000 |
| 2016-12-13 | $32.94 | $34.08 | $32.08 | $33.58 | $32.62 | 1,425,670 |
| 2016-12-12 | $36.53 | $36.77 | $32.88 | $32.90 | $31.96 | 2,367,370 |
| 2016-12-09 | $37.10 | $37.50 | $36.50 | $36.53 | $35.48 | 759,890 |
| 2016-12-08 | $37.00 | $37.44 | $36.79 | $36.82 | $35.77 | 781,440 |
| 2016-12-07 | $36.79 | $37.35 | $36.28 | $37.00 | $35.94 | 1,419,910 |
| 2016-12-06 | $37.44 | $37.79 | $36.78 | $36.80 | $35.75 | 834,500 |
| 2016-12-05 | $38.00 | $38.70 | $36.27 | $37.44 | $36.37 | 2,368,620 |
| 2016-12-02 | $39.90 | $39.90 | $38.62 | $38.89 | $37.78 | 1,752,060 |
| 2016-12-01 | $39.38 | $40.23 | $39.02 | $39.60 | $38.47 | 2,327,350 |
| 2016-11-30 | $38.97 | $40.16 | $38.30 | $39.60 | $38.47 | 3,279,510 |
| 2016-11-29 | $37.72 | $39.15 | $37.17 | $38.24 | $37.15 | 2,053,100 |
| 2016-11-28 | $39.01 | $39.21 | $37.84 | $37.97 | $36.88 | 2,418,070 |
| 2016-11-25 | $39.21 | $39.32 | $37.50 | $39.06 | $37.94 | 1,716,690 |
| 2016-11-24 | $39.05 | $40.10 | $39.00 | $39.10 | $37.98 | 2,277,830 |
| 2016-11-23 | $40.15 | $40.32 | $39.00 | $39.61 | $38.48 | 3,820,810 |
| 2016-11-22 | $40.74 | $40.80 | $39.45 | $40.46 | $39.30 | 2,847,790 |
| 2016-11-21 | $38.86 | $41.33 | $38.79 | $40.33 | $39.18 | 4,835,420 |
| 2016-11-18 | $38.10 | $39.10 | $37.71 | $38.89 | $37.78 | 3,451,910 |
| 2016-11-17 | $37.58 | $37.95 | $36.66 | $37.81 | $36.73 | 2,094,380 |
| 2016-11-16 | $37.91 | $38.60 | $37.62 | $37.88 | $36.80 | 2,356,260 |
| 2016-11-15 | $37.73 | $38.59 | $37.45 | $38.07 | $36.98 | 2,120,340 |
| 2016-11-14 | $37.78 | $38.76 | $37.50 | $37.90 | $36.82 | 3,579,020 |
| 2016-11-11 | $37.11 | $37.93 | $37.05 | $37.88 | $36.80 | 3,503,160 |
| 2016-11-10 | $36.29 | $37.46 | $36.02 | $37.36 | $36.29 | 3,284,750 |
| 2016-11-09 | $36.69 | $36.76 | $35.30 | $35.89 | $34.86 | 2,420,460 |
| 2016-11-08 | $36.60 | $36.85 | $36.34 | $36.68 | $35.63 | 1,590,610 |
| 2016-11-07 | $36.10 | $36.91 | $36.10 | $36.60 | $35.55 | 1,709,820 |
| 2016-11-04 | $36.50 | $37.14 | $36.06 | $36.30 | $35.26 | 3,035,650 |
| 2016-11-03 | $37.00 | $38.16 | $36.76 | $36.80 | $35.75 | 3,942,340 |
| 2016-11-02 | $37.00 | $37.43 | $36.66 | $37.14 | $36.08 | 3,287,940 |
| 2016-11-01 | $35.76 | $37.90 | $35.76 | $37.44 | $36.37 | 6,095,430 |
| 2016-10-31 | $36.11 | $36.50 | $35.40 | $35.98 | $34.95 | 0 |
| 2016-10-28 | $34.44 | $37.77 | $34.44 | $36.60 | $35.55 | 8,444,890 |
| 2016-10-27 | $33.97 | $34.56 | $33.96 | $34.34 | $33.36 | 1,943,580 |
| 2016-10-26 | $34.90 | $34.94 | $34.00 | $34.02 | $33.05 | 2,022,490 |
| 2016-10-25 | $35.00 | $35.25 | $34.50 | $34.77 | $33.78 | 1,788,800 |
| 2016-10-24 | $34.93 | $35.48 | $34.70 | $34.75 | $33.76 | 2,538,120 |
| 2016-10-21 | $35.90 | $35.97 | $34.52 | $34.83 | $33.83 | 2,871,680 |
| 2016-10-20 | $35.10 | $36.50 | $35.10 | $35.99 | $34.96 | 3,359,130 |
| 2016-10-19 | $34.85 | $35.80 | $34.81 | $35.28 | $34.27 | 2,641,250 |
| 2016-10-18 | $34.91 | $34.97 | $33.82 | $34.97 | $33.97 | 2,893,430 |
| 2016-10-17 | $34.85 | $36.00 | $34.70 | $34.91 | $33.91 | 3,623,110 |
| 2016-10-14 | $35.00 | $35.20 | $34.20 | $34.74 | $33.75 | 1,929,740 |
| 2016-10-13 | $34.12 | $35.24 | $34.12 | $34.55 | $33.56 | 2,436,310 |
| 2016-10-12 | $34.38 | $34.87 | $34.02 | $34.17 | $33.19 | 2,079,570 |
| 2016-10-11 | $33.41 | $35.90 | $33.41 | $34.51 | $33.52 | 4,207,680 |
| 2016-10-10 | $32.38 | $33.47 | $32.37 | $33.16 | $32.21 | 1,504,350 |
| 2016-10-07 | $32.29 | $32.29 | $32.29 | $32.29 | $31.37 | 0 |
| 2016-10-06 | $32.29 | $32.29 | $32.29 | $32.29 | $31.37 | 0 |
| 2016-10-05 | $32.29 | $32.29 | $32.29 | $32.29 | $31.37 | 0 |
| 2016-10-04 | $32.29 | $32.29 | $32.29 | $32.29 | $31.37 | 0 |
| 2016-10-03 | $32.29 | $32.29 | $32.29 | $32.29 | $31.37 | 0 |
| 2016-09-30 | $32.10 | $32.50 | $32.01 | $32.29 | $31.37 | 652,800 |
| 2016-09-29 | $31.85 | $32.45 | $31.55 | $32.11 | $31.19 | 845,680 |
| 2016-09-28 | $31.60 | $31.81 | $31.32 | $31.71 | $30.80 | 846,630 |
| 2016-09-27 | $31.07 | $31.80 | $31.07 | $31.65 | $30.74 | 941,760 |
| 2016-09-26 | $32.18 | $32.36 | $31.00 | $31.30 | $30.40 | 1,347,880 |
| 2016-09-23 | $32.50 | $32.79 | $32.20 | $32.20 | $31.28 | 965,210 |
| 2016-09-22 | $32.99 | $33.16 | $32.49 | $32.50 | $31.57 | 1,158,380 |
| 2016-09-21 | $32.13 | $32.96 | $32.13 | $32.68 | $31.74 | 1,941,230 |
| 2016-09-20 | $32.40 | $32.40 | $31.71 | $32.25 | $31.33 | 1,368,130 |
| 2016-09-19 | $32.00 | $32.70 | $32.00 | $32.34 | $31.41 | 1,972,670 |
| 2016-09-16 | $31.55 | $31.55 | $31.55 | $31.55 | $30.65 | 0 |
| 2016-09-15 | $31.55 | $31.55 | $31.55 | $31.55 | $30.65 | 0 |
| 2016-09-14 | $31.22 | $31.64 | $31.20 | $31.55 | $30.65 | 627,500 |
| 2016-09-13 | $31.50 | $31.88 | $31.32 | $31.55 | $30.65 | 774,800 |
| 2016-09-12 | $32.30 | $32.38 | $31.11 | $31.23 | $30.34 | 1,706,160 |
| 2016-09-09 | $32.71 | $33.19 | $32.56 | $32.98 | $32.04 | 1,361,090 |
| 2016-09-08 | $32.54 | $32.92 | $32.38 | $32.69 | $31.75 | 1,033,810 |
| 2016-09-07 | $32.80 | $33.26 | $32.51 | $32.53 | $31.60 | 1,410,720 |
| 2016-09-06 | $31.96 | $32.98 | $31.81 | $32.80 | $31.86 | 1,526,560 |
| 2016-09-05 | $31.83 | $32.44 | $31.83 | $31.98 | $31.06 | 1,137,560 |
| 2016-09-02 | $32.33 | $32.65 | $31.80 | $31.81 | $30.90 | 1,361,560 |
| 2016-09-01 | $32.94 | $33.49 | $32.50 | $32.50 | $31.57 | 1,652,040 |
| 2016-08-31 | $33.29 | $33.60 | $32.42 | $32.93 | $31.99 | 1,454,950 |
| 2016-08-30 | $33.78 | $34.50 | $33.20 | $33.29 | $32.34 | 1,905,470 |
| 2016-08-29 | $32.84 | $33.78 | $32.81 | $33.25 | $32.30 | 1,514,980 |
| 2016-08-26 | $32.76 | $33.26 | $32.66 | $32.91 | $31.97 | 1,393,450 |
| 2016-08-25 | $33.40 | $33.40 | $30.43 | $32.77 | $31.83 | 1,938,510 |
| 2016-08-24 | $33.55 | $34.28 | $33.35 | $33.66 | $32.70 | 1,538,500 |
| 2016-08-23 | $32.82 | $34.16 | $32.81 | $33.55 | $32.59 | 2,166,600 |
| 2016-08-22 | $34.49 | $34.49 | $32.70 | $32.85 | $31.91 | 2,411,030 |
| 2016-08-19 | $34.50 | $35.09 | $34.32 | $34.40 | $33.42 | 2,006,420 |
| 2016-08-18 | $35.15 | $35.18 | $34.32 | $34.42 | $33.44 | 2,975,660 |
| 2016-08-17 | $36.83 | $36.88 | $34.91 | $34.91 | $33.91 | 5,429,990 |
| 2016-08-16 | $32.56 | $35.78 | $32.56 | $35.78 | $34.76 | 2,774,680 |
| 2016-08-15 | $31.74 | $32.58 | $30.91 | $32.53 | $31.60 | 2,494,400 |
| 2016-08-12 | $31.87 | $31.87 | $31.11 | $31.67 | $30.76 | 1,820,130 |
| 2016-08-11 | $32.09 | $32.49 | $31.85 | $31.90 | $30.99 | 1,843,370 |
| 2016-08-10 | $32.11 | $32.47 | $32.01 | $32.09 | $31.17 | 1,411,510 |
| 2016-08-09 | $31.63 | $32.29 | $31.61 | $32.24 | $31.32 | 1,464,970 |
| 2016-08-08 | $31.20 | $31.90 | $31.06 | $31.62 | $30.72 | 1,167,250 |
| 2016-08-05 | $31.95 | $32.44 | $31.64 | $31.67 | $30.76 | 1,457,710 |
| 2016-08-04 | $31.90 | $32.31 | $31.70 | $32.09 | $31.17 | 1,537,500 |
| 2016-08-03 | $31.62 | $32.16 | $31.41 | $32.00 | $31.08 | 1,387,050 |
| 2016-08-02 | $31.77 | $31.79 | $31.30 | $31.61 | $30.71 | 1,079,970 |
| 2016-08-01 | $31.66 | $31.97 | $29.70 | $31.39 | $30.49 | 1,969,200 |
| 2016-07-29 | $32.25 | $32.43 | $31.50 | $31.60 | $30.70 | 1,643,960 |
| 2016-07-28 | $32.58 | $32.59 | $31.01 | $32.26 | $31.34 | 2,577,770 |
| 2016-07-27 | $36.29 | $36.36 | $32.56 | $32.57 | $31.64 | 5,378,360 |
| 2016-07-26 | $35.97 | $36.74 | $35.66 | $36.18 | $35.14 | 2,043,800 |
| 2016-07-25 | $37.45 | $37.76 | $35.80 | $35.97 | $34.94 | 2,619,140 |
| 2016-07-22 | $37.21 | $38.10 | $37.10 | $37.85 | $36.77 | 3,117,490 |
| 2016-07-21 | $38.05 | $38.25 | $37.01 | $37.17 | $36.11 | 2,560,270 |
| 2016-07-20 | $37.60 | $38.37 | $37.25 | $38.04 | $36.95 | 2,651,190 |
| 2016-07-19 | $37.09 | $37.68 | $36.53 | $37.65 | $36.57 | 2,349,400 |
| 2016-07-18 | $38.55 | $38.68 | $37.01 | $37.28 | $36.21 | 2,522,360 |
| 2016-07-15 | $38.51 | $39.18 | $38.15 | $38.37 | $37.27 | 2,850,120 |
| 2016-07-14 | $37.95 | $38.65 | $37.50 | $38.54 | $37.44 | 3,019,270 |
| 2016-07-13 | $37.99 | $38.45 | $37.63 | $37.88 | $36.80 | 3,473,910 |
| 2016-07-12 | $37.35 | $38.08 | $35.58 | $38.07 | $36.98 | 4,933,590 |
| 2016-07-11 | $40.75 | $41.32 | $36.80 | $37.31 | $36.24 | 6,288,600 |
| 2016-07-08 | $40.73 | $41.69 | $40.22 | $40.81 | $39.64 | 3,956,510 |
| 2016-07-07 | $42.65 | $42.90 | $40.18 | $40.71 | $39.55 | 6,624,390 |
| 2016-07-06 | $43.37 | $43.50 | $42.22 | $42.75 | $41.53 | 5,630,600 |
| 2016-07-05 | $43.35 | $44.49 | $42.15 | $43.79 | $42.54 | 7,646,370 |
| 2016-07-04 | $42.85 | $43.97 | $42.66 | $43.30 | $42.06 | 6,946,620 |
| 2016-07-01 | $43.98 | $45.66 | $43.55 | $43.93 | $42.67 | 9,186,300 |
| 2016-06-30 | $43.52 | $46.11 | $42.51 | $45.00 | $43.71 | 16,888,470 |
| 2016-06-29 | $38.44 | $41.92 | $38.05 | $41.92 | $40.72 | 6,214,620 |
| 2016-06-28 | $37.50 | $38.58 | $37.01 | $38.11 | $37.02 | 9,993,810 |
| 2016-06-27 | $38.02 | $40.50 | $38.02 | $38.76 | $37.65 | 14,203,570 |
| 2016-06-24 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-06-23 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-06-22 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-06-21 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-06-20 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-06-17 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-06-16 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-06-15 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-06-14 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-06-13 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-06-10 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-06-09 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-06-08 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-06-07 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-06-06 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-06-03 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-06-02 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-06-01 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-05-31 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-05-30 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-05-27 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-05-26 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-05-25 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-05-24 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-05-23 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-05-20 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-05-19 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-05-18 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-05-17 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-05-16 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-05-13 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-05-12 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-05-11 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-05-10 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-05-09 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-05-06 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-05-05 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-05-04 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-05-03 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-05-02 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-04-29 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-04-28 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-04-27 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-04-26 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-04-25 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-04-22 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-04-21 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-04-20 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-04-19 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-04-18 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-04-15 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-04-14 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-04-13 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-04-12 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-04-11 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-04-08 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-04-07 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-04-06 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-04-05 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-04-04 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-04-01 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-03-31 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-03-30 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-03-29 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-03-28 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-03-25 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-03-24 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-03-23 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-03-22 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-03-21 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-03-18 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-03-17 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-03-16 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-03-15 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-03-14 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-03-11 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-03-10 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-03-09 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-03-08 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-03-07 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-03-04 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-03-03 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-03-02 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-03-01 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-02-29 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-02-26 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-02-25 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-02-24 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-02-23 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-02-22 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-02-19 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-02-18 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-02-17 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-02-16 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-02-15 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-02-12 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-02-11 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-02-10 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-02-09 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-02-08 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-02-05 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-02-04 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-02-03 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-02-02 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-02-01 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-01-29 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-01-28 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-01-27 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-01-26 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-01-25 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-01-22 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-01-21 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-01-20 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-01-19 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-01-18 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-01-15 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-01-14 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-01-13 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-01-12 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-01-11 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-01-08 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-01-07 | $42.24 | $42.24 | $42.24 | $42.24 | $41.03 | 0 |
| 2016-01-06 | $38.00 | $42.24 | $35.80 | $42.24 | $41.03 | 10,032,220 |
| 2016-01-05 | $33.60 | $38.86 | $33.60 | $38.40 | $37.30 | 7,781,520 |
| 2016-01-04 | $40.68 | $42.45 | $36.41 | $36.41 | $35.37 | 5,831,140 |
| 2016-01-01 | $40.45 | $40.45 | $40.45 | $40.45 | $39.29 | 0 |
| 2015-12-31 | $40.38 | $41.41 | $39.35 | $40.45 | $39.29 | 9,629,430 |
| 2015-12-30 | $35.71 | $39.24 | $35.71 | $39.24 | $38.12 | 4,155,950 |
| 2015-12-29 | $35.30 | $35.70 | $34.66 | $35.67 | $34.65 | 2,466,810 |
| 2015-12-28 | $37.36 | $38.00 | $35.30 | $35.30 | $34.29 | 3,725,690 |
| 2015-12-25 | $37.50 | $37.99 | $36.51 | $37.19 | $36.13 | 3,037,290 |
| 2015-12-24 | $36.80 | $37.90 | $36.02 | $37.55 | $36.48 | 3,183,010 |
| 2015-12-23 | $37.85 | $38.25 | $36.84 | $36.88 | $35.82 | 3,525,410 |
| 2015-12-22 | $37.30 | $38.45 | $36.30 | $38.33 | $37.23 | 4,814,610 |
| 2015-12-21 | $38.40 | $40.15 | $37.09 | $37.63 | $36.55 | 5,640,430 |
| 2015-12-18 | $37.50 | $39.00 | $37.02 | $38.12 | $37.03 | 7,307,180 |
| 2015-12-17 | $35.28 | $37.88 | $35.28 | $36.98 | $35.92 | 5,796,240 |
| 2015-12-16 | $34.58 | $35.98 | $34.45 | $35.10 | $34.10 | 3,097,350 |
| 2015-12-15 | $34.52 | $34.98 | $34.10 | $34.26 | $33.28 | 2,170,690 |
| 2015-12-14 | $33.00 | $34.99 | $32.50 | $34.62 | $33.63 | 2,038,370 |
| 2015-12-11 | $34.88 | $34.95 | $33.15 | $33.33 | $32.38 | 2,812,950 |
| 2015-12-10 | $36.02 | $36.32 | $34.70 | $35.05 | $34.05 | 4,495,620 |
| 2015-12-09 | $34.90 | $37.28 | $34.68 | $36.74 | $35.69 | 6,815,410 |
| 2015-12-08 | $36.30 | $36.73 | $34.90 | $35.59 | $34.57 | 4,679,900 |
| 2015-12-07 | $34.10 | $37.10 | $33.78 | $37.10 | $36.04 | 5,750,850 |
| 2015-12-04 | $33.65 | $35.08 | $33.51 | $34.17 | $33.19 | 3,704,590 |
| 2015-12-03 | $33.00 | $34.40 | $32.50 | $34.13 | $33.15 | 3,549,390 |
| 2015-12-02 | $33.03 | $33.50 | $30.26 | $32.12 | $31.20 | 2,371,110 |
| 2015-12-01 | $33.50 | $34.44 | $32.90 | $33.21 | $32.26 | 3,075,550 |
| 2015-11-30 | $33.09 | $34.27 | $30.37 | $33.84 | $32.87 | 3,861,630 |
| 2015-11-27 | $35.88 | $36.30 | $32.84 | $33.17 | $32.22 | 4,869,080 |
| 2015-11-26 | $36.60 | $37.45 | $36.02 | $36.49 | $35.45 | 4,871,720 |
| 2015-11-25 | $36.51 | $37.15 | $35.82 | $36.50 | $35.46 | 4,257,950 |
| 2015-11-24 | $34.41 | $36.65 | $34.41 | $36.48 | $35.44 | 4,219,320 |
| 2015-11-23 | $35.82 | $36.20 | $34.15 | $34.61 | $33.62 | 4,973,200 |
| 2015-11-20 | $37.31 | $37.52 | $36.47 | $36.70 | $35.65 | 6,109,540 |
| 2015-11-19 | $36.86 | $38.28 | $35.60 | $37.94 | $36.85 | 8,125,750 |
| 2015-11-18 | $36.50 | $38.65 | $35.41 | $37.45 | $36.38 | 9,625,380 |
| 2015-11-17 | $35.95 | $38.15 | $35.00 | $35.39 | $34.38 | 6,177,100 |
| 2015-11-16 | $33.52 | $35.78 | $33.10 | $35.31 | $34.30 | 4,121,420 |
| 2015-11-13 | $38.00 | $38.91 | $35.55 | $35.55 | $34.53 | 8,446,790 |
| 2015-11-12 | $37.10 | $40.50 | $35.80 | $39.50 | $38.37 | 10,138,370 |
| 2015-11-11 | $34.50 | $37.40 | $34.10 | $37.23 | $36.16 | 9,053,230 |
| 2015-11-10 | $33.50 | $34.81 | $33.00 | $34.11 | $33.13 | 7,401,540 |
| 2015-11-09 | $36.24 | $36.75 | $33.70 | $34.40 | $33.42 | 11,233,720 |
| 2015-11-06 | $31.62 | $34.76 | $31.30 | $34.76 | $33.77 | 8,034,570 |
| 2015-11-05 | $30.40 | $32.50 | $30.10 | $31.60 | $30.70 | 8,989,800 |
| 2015-11-04 | $29.28 | $30.67 | $28.80 | $30.60 | $29.72 | 8,357,180 |
| 2015-11-03 | $27.85 | $29.90 | $27.41 | $29.28 | $28.44 | 7,524,600 |
| 2015-11-02 | $26.50 | $29.77 | $26.16 | $28.09 | $27.29 | 6,744,120 |
| 2015-10-30 | $26.89 | $27.66 | $26.20 | $27.08 | $26.31 | 2,743,520 |
| 2015-10-29 | $27.05 | $27.35 | $26.51 | $26.94 | $26.17 | 2,714,140 |
| 2015-10-28 | $27.88 | $28.34 | $26.60 | $26.76 | $25.99 | 4,183,970 |
| 2015-10-27 | $27.70 | $27.99 | $25.64 | $27.88 | $27.08 | 4,099,380 |
| 2015-10-26 | $27.70 | $28.45 | $27.18 | $28.18 | $27.37 | 4,848,600 |
| 2015-10-23 | $27.48 | $27.48 | $26.58 | $27.33 | $26.55 | 4,227,080 |
| 2015-10-22 | $25.50 | $26.54 | $25.20 | $26.51 | $25.75 | 3,702,000 |
| 2015-10-21 | $28.57 | $28.79 | $25.79 | $25.79 | $25.05 | 5,506,450 |
| 2015-10-20 | $28.25 | $28.89 | $28.00 | $28.65 | $27.83 | 5,708,120 |
| 2015-10-19 | $29.20 | $29.28 | $28.02 | $28.29 | $27.48 | 5,119,920 |
| 2015-10-16 | $27.98 | $30.59 | $27.70 | $29.46 | $28.62 | 8,940,340 |
| 2015-10-15 | $26.40 | $27.84 | $25.91 | $27.83 | $27.03 | 5,901,910 |
| 2015-10-14 | $27.10 | $27.85 | $26.83 | $27.02 | $26.25 | 4,874,490 |
| 2015-10-13 | $26.84 | $27.25 | $26.25 | $27.18 | $26.40 | 5,014,080 |
| 2015-10-12 | $25.75 | $27.66 | $25.51 | $27.26 | $26.48 | 5,856,190 |
| 2015-10-09 | $25.20 | $25.95 | $25.02 | $25.66 | $24.93 | 4,210,800 |
| 2015-10-08 | $25.10 | $25.77 | $24.53 | $25.32 | $24.60 | 4,746,800 |
| 2015-10-07 | $24.08 | $24.08 | $24.08 | $24.08 | $23.39 | 0 |
| 2015-10-06 | $24.08 | $24.08 | $24.08 | $24.08 | $23.39 | 0 |
| 2015-10-05 | $24.08 | $24.08 | $24.08 | $24.08 | $23.39 | 0 |
| 2015-10-02 | $24.08 | $24.08 | $24.08 | $24.08 | $23.39 | 0 |
| 2015-10-01 | $24.08 | $24.08 | $24.08 | $24.08 | $23.39 | 0 |
| 2015-09-30 | $24.41 | $24.83 | $23.90 | $24.08 | $23.39 | 3,043,570 |
| 2015-09-29 | $24.61 | $25.00 | $23.32 | $24.08 | $23.39 | 5,809,960 |
| 2015-09-28 | $24.50 | $25.96 | $24.16 | $25.64 | $24.91 | 6,065,770 |
| 2015-09-25 | $27.34 | $27.38 | $24.61 | $24.61 | $23.91 | 9,348,480 |
| 2015-09-24 | $29.88 | $30.95 | $26.88 | $27.34 | $26.56 | 13,432,130 |
| 2015-09-23 | $24.80 | $28.14 | $24.30 | $28.14 | $27.33 | 6,317,150 |
| 2015-09-22 | $51.40 | $53.51 | $50.05 | $51.16 | $24.85 | 2,854,240 |
| 2015-09-21 | $45.60 | $50.65 | $45.17 | $50.36 | $24.46 | 2,222,520 |
| 2015-09-18 | $45.00 | $47.43 | $44.70 | $46.14 | $22.41 | 1,916,530 |
| 2015-09-17 | $43.20 | $46.96 | $42.71 | $43.73 | $21.24 | 2,272,660 |
| 2015-09-16 | $39.91 | $43.03 | $39.00 | $43.03 | $20.90 | 1,496,870 |
| 2015-09-15 | $41.98 | $42.33 | $38.77 | $39.12 | $19.00 | 1,656,010 |
| 2015-09-14 | $47.50 | $47.85 | $43.08 | $43.08 | $20.92 | 1,606,480 |
| 2015-09-11 | $46.10 | $48.00 | $46.10 | $47.87 | $23.25 | 1,587,760 |
| 2015-09-10 | $47.30 | $48.46 | $46.70 | $46.97 | $22.81 | 2,153,470 |
| 2015-09-09 | $47.80 | $50.39 | $46.20 | $48.81 | $23.71 | 3,819,830 |
| 2015-09-08 | $40.70 | $45.82 | $40.48 | $45.82 | $22.25 | 3,182,840 |
| 2015-09-07 | $41.50 | $43.57 | $41.00 | $41.65 | $20.23 | 1,643,110 |
| 2015-09-04 | $39.67 | $39.67 | $39.67 | $39.67 | $19.27 | 0 |
| 2015-09-03 | $39.67 | $39.67 | $39.67 | $39.67 | $19.27 | 0 |
| 2015-09-02 | $40.40 | $44.57 | $39.67 | $39.67 | $19.27 | 2,802,000 |
| 2015-09-01 | $41.81 | $45.88 | $40.05 | $44.08 | $21.41 | 3,266,060 |
| 2015-08-31 | $45.05 | $45.80 | $41.67 | $41.71 | $20.26 | 1,429,690 |
| 2015-08-28 | $44.00 | $46.46 | $43.00 | $46.30 | $22.49 | 2,025,290 |
| 2015-08-27 | $43.51 | $44.00 | $40.69 | $43.48 | $21.12 | 1,831,990 |
| 2015-08-26 | $41.47 | $44.65 | $39.81 | $41.85 | $20.33 | 2,707,130 |
| 2015-08-25 | $40.99 | $46.59 | $40.63 | $40.63 | $19.73 | 2,477,460 |
| 2015-08-24 | $47.39 | $47.70 | $45.14 | $45.14 | $21.92 | 1,361,460 |
| 2015-08-21 | $54.00 | $54.50 | $50.15 | $50.15 | $24.36 | 1,928,200 |
| 2015-08-20 | $54.00 | $58.82 | $53.50 | $55.72 | $27.06 | 2,325,660 |
| 2015-08-19 | $53.50 | $56.45 | $49.81 | $55.49 | $26.95 | 1,975,310 |
| 2015-08-18 | $60.08 | $62.00 | $53.56 | $53.85 | $26.15 | 2,532,030 |
| 2015-08-17 | $61.00 | $61.79 | $59.00 | $59.51 | $28.90 | 2,100,980 |
| 2015-08-14 | $65.68 | $66.61 | $62.68 | $62.83 | $30.52 | 3,360,780 |
| 2015-08-13 | $60.00 | $62.58 | $58.50 | $62.09 | $30.16 | 2,696,900 |
| 2015-08-12 | $66.80 | $67.89 | $61.48 | $61.62 | $29.93 | 4,748,740 |
| 2015-08-11 | $61.99 | $66.61 | $61.98 | $66.61 | $32.35 | 3,594,730 |
| 2015-08-10 | $58.38 | $61.20 | $57.14 | $60.55 | $29.41 | 3,405,190 |
| 2015-08-07 | $57.00 | $58.60 | $56.08 | $57.61 | $27.98 | 2,566,640 |
| 2015-08-06 | $58.99 | $60.69 | $54.78 | $56.88 | $27.63 | 4,022,320 |
| 2015-08-05 | $57.00 | $64.00 | $56.50 | $60.70 | $29.48 | 4,842,590 |
Shanghai Huaming Intelligent Terminal Equipment Company (300462) News Headlines
Recent Shanghai Huaming Intelligent Terminal Equipment Company (300462) News
Similar Companies to Shanghai Huaming Intelligent Terminal Equipment Company (300462) 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 | -- | -- | -- |