TusDesign Group Company Ltd (300500) Exchange: SHE
Data as of July 17, 2025
$13.13 ($0.36) 2.82%
TusDesign Group Company Ltd - Daily Information
Click for more stock information on TusDesign Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $12.73 |
| Previous Close | $13.13 |
| High | $13.39 |
| Low | $12.72 |
| Adjusted Open | $12.73 |
| Previous Adjusted Close | $13.13 |
| Adjusted High | $13.39 |
| Adjusted Low | $12.72 |
About TusDesign Group Company Ltd (300500)
Invest in TusDesign Group Company Ltd (300500)
Historical Stock Data for TusDesign Group Company Ltd (300500)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $12.73 | $13.39 | $12.72 | $13.13 | $13.13 | 7,750,220 |
| 2025-07-08 | $12.66 | $12.80 | $12.56 | $12.77 | $12.77 | 4,338,910 |
| 2025-07-07 | $12.34 | $12.78 | $12.28 | $12.70 | $12.70 | 6,410,190 |
| 2025-07-04 | $12.27 | $12.82 | $12.24 | $12.35 | $12.35 | 6,307,900 |
| 2025-07-03 | $12.16 | $12.40 | $12.16 | $12.28 | $12.28 | 3,648,620 |
| 2025-07-02 | $12.11 | $12.28 | $12.02 | $12.18 | $12.18 | 3,393,790 |
| 2025-07-01 | $12.22 | $12.22 | $11.95 | $12.11 | $12.11 | 3,978,200 |
| 2025-06-30 | $12.20 | $12.24 | $11.99 | $12.15 | $12.15 | 4,701,460 |
| 2025-06-27 | $11.69 | $12.17 | $11.69 | $12.02 | $12.02 | 5,759,450 |
| 2025-06-26 | $11.68 | $11.74 | $11.57 | $11.70 | $11.70 | 2,888,040 |
| 2025-06-25 | $11.63 | $11.76 | $11.54 | $11.66 | $11.66 | 2,895,500 |
| 2025-06-24 | $11.30 | $11.68 | $11.30 | $11.66 | $11.66 | 3,765,640 |
| 2025-06-23 | $10.99 | $11.28 | $10.93 | $11.25 | $11.25 | 2,568,290 |
| 2025-06-20 | $11.05 | $11.25 | $10.93 | $11.03 | $11.03 | 3,358,200 |
| 2025-06-19 | $11.38 | $11.48 | $11.00 | $11.05 | $11.05 | 3,522,800 |
| 2025-06-18 | $11.52 | $11.58 | $11.35 | $11.43 | $11.43 | 2,370,490 |
| 2025-06-17 | $11.71 | $11.77 | $11.51 | $11.58 | $11.58 | 3,091,410 |
| 2025-06-13 | $11.88 | $11.88 | $11.50 | $11.55 | $11.55 | 3,483,690 |
| 2025-06-12 | $11.85 | $11.91 | $11.70 | $11.85 | $11.85 | 2,629,800 |
| 2025-06-11 | $11.88 | $11.93 | $11.81 | $11.87 | $11.87 | 2,545,100 |
| 2025-06-10 | $12.06 | $12.08 | $11.65 | $11.82 | $11.82 | 4,046,490 |
| 2025-06-09 | $11.91 | $12.13 | $11.80 | $12.04 | $12.04 | 4,455,200 |
| 2025-06-06 | $11.79 | $11.96 | $11.71 | $11.88 | $11.88 | 3,989,630 |
| 2025-06-05 | $11.85 | $11.93 | $11.63 | $11.77 | $11.77 | 4,191,200 |
| 2025-06-04 | $11.67 | $11.92 | $11.65 | $11.83 | $11.83 | 4,643,700 |
| 2025-06-03 | $11.69 | $11.85 | $11.59 | $11.63 | $11.63 | 3,393,350 |
| 2025-05-30 | $11.72 | $11.85 | $11.53 | $11.66 | $11.66 | 4,501,800 |
| 2025-05-29 | $11.47 | $11.87 | $11.40 | $11.81 | $11.81 | 5,627,700 |
| 2025-05-28 | $11.58 | $11.72 | $11.34 | $11.41 | $11.41 | 3,563,600 |
| 2025-05-27 | $11.46 | $11.64 | $11.40 | $11.59 | $11.59 | 4,508,200 |
| 2025-05-26 | $11.36 | $11.61 | $11.24 | $11.58 | $11.58 | 4,296,500 |
| 2025-05-23 | $11.63 | $11.68 | $11.30 | $11.37 | $11.37 | 8,278,350 |
| 2025-05-22 | $12.40 | $12.60 | $11.72 | $11.75 | $11.75 | 12,355,400 |
| 2025-05-21 | $12.07 | $12.84 | $12.04 | $12.60 | $12.60 | 16,656,620 |
| 2025-05-20 | $11.80 | $12.57 | $11.45 | $12.37 | $12.37 | 15,813,930 |
| 2025-05-19 | $11.60 | $12.36 | $11.20 | $11.75 | $11.75 | 13,919,420 |
| 2025-05-16 | $13.14 | $13.45 | $11.74 | $12.01 | $12.01 | 17,503,820 |
| 2025-05-15 | $11.21 | $11.91 | $11.11 | $11.68 | $11.68 | 5,439,520 |
| 2025-05-14 | $11.27 | $11.37 | $11.07 | $11.21 | $11.21 | 2,261,500 |
| 2025-05-13 | $11.36 | $11.46 | $11.18 | $11.22 | $11.22 | 2,619,000 |
| 2025-05-12 | $11.33 | $11.43 | $11.14 | $11.25 | $11.25 | 3,168,600 |
| 2025-05-09 | $11.40 | $11.50 | $11.27 | $11.29 | $11.29 | 2,828,200 |
| 2025-05-08 | $11.31 | $11.44 | $11.25 | $11.37 | $11.37 | 2,905,260 |
| 2025-05-07 | $11.41 | $11.59 | $11.25 | $11.36 | $11.36 | 4,832,920 |
| 2025-05-06 | $11.45 | $11.46 | $11.10 | $11.29 | $11.29 | 4,990,340 |
| 2025-04-30 | $10.64 | $11.10 | $10.57 | $10.92 | $10.92 | 6,071,730 |
| 2025-04-29 | $10.76 | $10.93 | $10.43 | $10.54 | $10.54 | 5,210,260 |
| 2025-04-28 | $10.23 | $10.30 | $9.95 | $10.07 | $10.07 | 2,893,100 |
| 2025-04-25 | $10.25 | $10.71 | $10.13 | $10.28 | $10.28 | 4,041,460 |
| 2025-04-24 | $10.28 | $10.43 | $10.06 | $10.21 | $10.21 | 3,131,590 |
| 2025-04-23 | $10.20 | $10.38 | $10.20 | $10.31 | $10.31 | 2,329,040 |
| 2025-04-22 | $10.25 | $10.32 | $10.10 | $10.20 | $10.20 | 1,841,390 |
| 2025-04-21 | $10.22 | $10.32 | $10.10 | $10.26 | $10.26 | 2,059,700 |
| 2025-04-18 | $10.16 | $10.28 | $9.99 | $10.22 | $10.22 | 2,317,400 |
| 2025-04-17 | $10.06 | $10.32 | $9.97 | $10.15 | $10.15 | 2,605,530 |
| 2025-04-16 | $10.16 | $10.20 | $9.82 | $10.06 | $10.06 | 2,557,880 |
| 2025-04-15 | $10.15 | $10.29 | $10.08 | $10.20 | $10.20 | 1,626,990 |
| 2025-04-14 | $10.08 | $10.32 | $10.08 | $10.19 | $10.19 | 2,498,900 |
| 2025-04-11 | $9.99 | $10.14 | $9.94 | $9.96 | $9.96 | 2,413,980 |
| 2025-04-10 | $9.80 | $10.16 | $9.80 | $10.03 | $10.03 | 3,677,020 |
| 2025-04-09 | $9.30 | $9.85 | $8.67 | $9.74 | $9.74 | 4,713,220 |
| 2025-04-08 | $9.13 | $9.60 | $9.08 | $9.35 | $9.35 | 4,210,060 |
| 2025-04-07 | $10.40 | $10.40 | $8.78 | $9.04 | $9.04 | 6,239,650 |
| 2025-04-03 | $10.83 | $11.06 | $10.77 | $10.95 | $10.95 | 2,637,500 |
| 2025-04-02 | $10.90 | $11.05 | $10.81 | $10.92 | $10.92 | 2,028,600 |
| 2025-04-01 | $10.79 | $11.13 | $10.79 | $10.93 | $10.93 | 3,248,280 |
| 2025-03-31 | $10.81 | $10.95 | $10.50 | $10.73 | $10.73 | 3,464,280 |
| 2025-03-28 | $11.12 | $11.25 | $10.80 | $10.87 | $10.87 | 3,813,300 |
| 2025-03-27 | $11.49 | $11.50 | $11.02 | $11.12 | $11.12 | 3,504,160 |
| 2025-03-26 | $10.98 | $11.48 | $10.98 | $11.40 | $11.40 | 5,585,100 |
| 2025-03-25 | $11.25 | $11.29 | $11.00 | $11.06 | $11.06 | 4,751,600 |
| 2025-03-24 | $11.58 | $11.69 | $10.92 | $11.15 | $11.15 | 9,000,440 |
| 2025-03-21 | $11.80 | $12.19 | $11.63 | $11.90 | $11.90 | 10,222,100 |
| 2025-03-20 | $12.24 | $12.30 | $11.75 | $11.83 | $11.83 | 12,663,160 |
| 2025-03-19 | $11.88 | $13.50 | $11.69 | $12.39 | $12.39 | 17,425,130 |
| 2025-03-18 | $11.58 | $11.62 | $11.43 | $11.59 | $11.59 | 3,409,100 |
| 2025-03-17 | $11.53 | $11.64 | $11.39 | $11.51 | $11.51 | 4,065,760 |
| 2025-03-14 | $11.29 | $11.40 | $11.06 | $11.40 | $11.40 | 3,826,810 |
| 2025-03-13 | $11.42 | $11.42 | $11.00 | $11.18 | $11.18 | 4,066,100 |
| 2025-03-12 | $11.51 | $11.56 | $11.33 | $11.35 | $11.35 | 4,293,400 |
| 2025-03-11 | $11.38 | $11.57 | $11.30 | $11.45 | $11.45 | 3,726,790 |
| 2025-03-10 | $11.40 | $11.78 | $11.40 | $11.51 | $11.51 | 6,117,420 |
| 2025-03-07 | $11.59 | $11.71 | $11.30 | $11.41 | $11.41 | 6,167,250 |
| 2025-03-06 | $11.40 | $11.90 | $11.12 | $11.66 | $11.66 | 10,472,230 |
| 2025-03-05 | $11.31 | $11.40 | $10.89 | $11.17 | $11.17 | 6,381,300 |
| 2025-03-04 | $11.19 | $11.35 | $11.06 | $11.30 | $11.30 | 6,053,170 |
| 2025-03-03 | $11.47 | $11.53 | $11.10 | $11.19 | $11.19 | 6,972,710 |
| 2025-02-28 | $11.95 | $12.11 | $11.42 | $11.44 | $11.44 | 6,548,830 |
| 2025-02-27 | $12.35 | $12.59 | $11.79 | $11.92 | $11.92 | 8,097,590 |
| 2025-02-26 | $13.28 | $13.28 | $12.10 | $12.22 | $12.22 | 14,721,790 |
| 2025-02-25 | $12.18 | $13.80 | $11.80 | $12.76 | $12.76 | 19,823,450 |
| 2025-02-24 | $10.77 | $12.90 | $10.72 | $12.63 | $12.63 | 18,041,990 |
| 2025-02-20 | $10.89 | $10.96 | $10.73 | $10.94 | $10.94 | 2,602,070 |
| 2025-02-19 | $10.67 | $10.96 | $10.65 | $10.91 | $10.91 | 2,975,900 |
| 2025-02-18 | $11.24 | $11.25 | $10.63 | $10.67 | $10.67 | 4,467,430 |
| 2025-02-17 | $10.72 | $11.48 | $10.69 | $11.12 | $11.12 | 6,866,560 |
| 2025-02-14 | $10.67 | $11.18 | $10.61 | $10.72 | $10.72 | 4,378,460 |
| 2025-02-13 | $10.64 | $11.17 | $10.64 | $10.67 | $10.67 | 4,118,500 |
| 2025-02-12 | $10.49 | $10.68 | $10.46 | $10.60 | $10.60 | 2,841,880 |
| 2025-02-11 | $10.82 | $10.82 | $10.39 | $10.56 | $10.56 | 3,016,800 |
| 2025-02-10 | $10.43 | $10.69 | $10.43 | $10.64 | $10.64 | 2,762,900 |
| 2025-02-07 | $10.31 | $10.58 | $10.27 | $10.42 | $10.42 | 3,639,010 |
| 2025-02-06 | $10.22 | $10.29 | $9.98 | $10.28 | $10.28 | 3,182,610 |
| 2025-02-05 | $9.92 | $10.27 | $9.84 | $10.22 | $10.22 | 3,122,560 |
| 2025-01-27 | $9.96 | $10.15 | $9.77 | $9.80 | $9.80 | 2,481,900 |
| 2025-01-24 | $9.72 | $9.83 | $9.63 | $9.80 | $9.80 | 1,929,900 |
| 2025-01-23 | $9.86 | $10.08 | $9.73 | $9.73 | $9.73 | 2,467,590 |
| 2025-01-22 | $9.83 | $9.90 | $9.66 | $9.73 | $9.73 | 2,205,800 |
| 2025-01-21 | $10.23 | $10.29 | $9.80 | $9.86 | $9.86 | 2,780,640 |
| 2025-01-20 | $9.99 | $10.19 | $9.75 | $10.17 | $10.17 | 3,594,060 |
| 2025-01-17 | $10.05 | $10.09 | $9.80 | $9.88 | $9.88 | 2,346,290 |
| 2025-01-16 | $10.04 | $10.24 | $9.96 | $10.05 | $10.05 | 2,696,760 |
| 2025-01-15 | $10.17 | $10.24 | $9.98 | $10.02 | $10.02 | 2,313,820 |
| 2025-01-14 | $9.87 | $10.16 | $9.76 | $10.16 | $10.16 | 3,132,220 |
| 2025-01-13 | $9.70 | $9.82 | $9.18 | $9.76 | $9.76 | 2,890,500 |
| 2025-01-09 | $10.05 | $10.40 | $9.88 | $10.08 | $10.08 | 2,306,500 |
| 2025-01-08 | $10.20 | $10.33 | $9.74 | $10.05 | $10.05 | 2,558,720 |
| 2025-01-07 | $9.79 | $10.20 | $9.73 | $10.20 | $10.20 | 2,982,600 |
| 2025-01-06 | $9.79 | $9.98 | $9.31 | $9.77 | $9.77 | 3,212,740 |
| 2025-01-03 | $10.42 | $10.42 | $9.66 | $9.68 | $9.68 | 4,138,890 |
| 2025-01-02 | $10.60 | $10.80 | $10.21 | $10.34 | $10.34 | 3,798,300 |
| 2024-12-31 | $10.69 | $11.01 | $10.56 | $10.61 | $10.61 | 6,170,120 |
| 2024-12-30 | $10.78 | $10.86 | $10.30 | $10.63 | $10.63 | 3,558,830 |
| 2024-12-27 | $10.78 | $11.04 | $10.66 | $10.83 | $10.83 | 2,773,430 |
| 2024-12-26 | $10.71 | $11.00 | $10.66 | $10.72 | $10.72 | 3,447,230 |
| 2024-12-25 | $11.43 | $11.43 | $10.68 | $10.79 | $10.79 | 5,857,900 |
| 2024-12-24 | $11.80 | $11.90 | $11.31 | $11.43 | $11.43 | 4,271,020 |
| 2024-12-23 | $12.59 | $12.62 | $11.38 | $11.46 | $11.46 | 7,167,650 |
| 2024-12-20 | $12.68 | $13.06 | $12.57 | $12.64 | $12.64 | 3,612,580 |
| 2024-12-19 | $12.42 | $12.74 | $12.33 | $12.68 | $12.68 | 3,183,940 |
| 2024-12-18 | $12.64 | $12.82 | $12.23 | $12.57 | $12.57 | 4,110,500 |
| 2024-12-17 | $13.30 | $13.30 | $12.55 | $12.61 | $12.61 | 6,214,330 |
| 2024-12-16 | $13.33 | $13.92 | $13.24 | $13.33 | $13.33 | 6,831,430 |
| 2024-12-13 | $13.37 | $13.56 | $13.12 | $13.39 | $13.39 | 5,897,510 |
| 2024-12-12 | $13.30 | $13.64 | $13.01 | $13.39 | $13.39 | 7,498,510 |
| 2024-12-11 | $12.90 | $13.33 | $12.77 | $13.25 | $13.25 | 7,399,300 |
| 2024-12-10 | $13.10 | $13.25 | $12.76 | $12.81 | $12.81 | 4,981,520 |
| 2024-12-09 | $12.79 | $12.93 | $12.58 | $12.77 | $12.77 | 5,155,000 |
| 2024-12-06 | $12.77 | $12.99 | $12.62 | $12.80 | $12.80 | 7,992,790 |
| 2024-12-05 | $12.50 | $12.85 | $12.37 | $12.62 | $12.62 | 4,341,840 |
| 2024-12-04 | $12.79 | $12.79 | $12.30 | $12.41 | $12.41 | 4,198,400 |
| 2024-12-03 | $12.70 | $12.81 | $12.46 | $12.80 | $12.80 | 3,882,820 |
| 2024-12-02 | $12.37 | $12.68 | $12.32 | $12.66 | $12.66 | 3,882,420 |
| 2024-11-29 | $12.36 | $12.50 | $12.15 | $12.40 | $12.40 | 3,582,290 |
| 2024-11-28 | $12.14 | $12.60 | $12.12 | $12.36 | $12.36 | 3,887,010 |
| 2024-11-27 | $11.98 | $12.14 | $11.54 | $12.14 | $12.14 | 3,173,510 |
| 2024-11-26 | $12.28 | $12.43 | $11.97 | $12.02 | $12.02 | 2,808,630 |
| 2024-11-25 | $12.11 | $12.35 | $11.79 | $12.27 | $12.27 | 4,240,830 |
| 2024-11-22 | $12.50 | $12.82 | $12.02 | $12.06 | $12.06 | 5,641,420 |
| 2024-11-21 | $12.24 | $12.75 | $12.10 | $12.55 | $12.55 | 5,900,480 |
| 2024-11-20 | $11.94 | $12.32 | $11.87 | $12.24 | $12.24 | 3,266,160 |
| 2024-11-19 | $11.88 | $12.00 | $11.55 | $11.98 | $11.98 | 3,845,490 |
| 2024-11-18 | $12.31 | $12.55 | $11.69 | $11.79 | $11.79 | 5,272,320 |
| 2024-11-15 | $12.50 | $12.94 | $12.30 | $12.31 | $12.31 | 6,538,760 |
| 2024-11-14 | $12.61 | $13.08 | $12.47 | $12.50 | $12.50 | 8,450,550 |
| 2024-11-13 | $12.30 | $13.19 | $12.20 | $12.66 | $12.66 | 6,974,890 |
| 2024-11-12 | $12.66 | $12.82 | $12.28 | $12.41 | $12.41 | 5,246,050 |
| 2024-11-11 | $12.22 | $12.66 | $12.16 | $12.65 | $12.65 | 5,156,650 |
| 2024-11-08 | $12.62 | $12.70 | $12.17 | $12.26 | $12.26 | 5,143,460 |
| 2024-11-07 | $12.10 | $12.56 | $11.92 | $12.49 | $12.49 | 5,480,050 |
| 2024-11-06 | $12.05 | $12.20 | $11.70 | $12.13 | $12.13 | 5,244,670 |
| 2024-11-05 | $11.67 | $11.94 | $11.47 | $11.88 | $11.88 | 4,206,010 |
| 2024-11-04 | $11.50 | $11.70 | $11.22 | $11.62 | $11.62 | 3,639,420 |
| 2024-11-01 | $12.46 | $12.59 | $11.48 | $11.50 | $11.50 | 7,705,100 |
| 2024-10-31 | $12.47 | $12.95 | $12.28 | $12.46 | $12.46 | 8,478,990 |
| 2024-10-30 | $12.08 | $12.21 | $11.88 | $12.09 | $12.09 | 4,296,030 |
| 2024-10-29 | $12.73 | $12.82 | $12.14 | $12.19 | $12.19 | 5,895,360 |
| 2024-10-28 | $12.63 | $12.75 | $12.32 | $12.64 | $12.64 | 6,033,990 |
| 2024-10-25 | $12.33 | $12.85 | $12.32 | $12.67 | $12.67 | 4,513,670 |
| 2024-10-24 | $12.44 | $12.58 | $12.30 | $12.33 | $12.33 | 3,416,340 |
| 2024-10-23 | $12.89 | $12.89 | $12.41 | $12.48 | $12.48 | 5,479,030 |
| 2024-10-22 | $12.77 | $12.82 | $12.46 | $12.82 | $12.82 | 5,872,190 |
| 2024-10-21 | $12.40 | $12.88 | $12.34 | $12.69 | $12.69 | 8,521,570 |
| 2024-10-18 | $11.98 | $12.55 | $11.82 | $12.30 | $12.30 | 7,677,790 |
| 2024-10-17 | $12.39 | $12.56 | $12.03 | $12.03 | $12.03 | 6,758,180 |
| 2024-10-16 | $11.99 | $12.62 | $11.87 | $12.37 | $12.37 | 8,197,940 |
| 2024-10-15 | $12.17 | $12.43 | $11.85 | $12.14 | $12.14 | 7,084,200 |
| 2024-10-14 | $11.72 | $12.20 | $11.52 | $12.16 | $12.16 | 5,866,800 |
| 2024-10-11 | $12.08 | $12.18 | $11.37 | $11.55 | $11.55 | 7,053,900 |
| 2024-10-10 | $12.17 | $12.89 | $11.74 | $12.20 | $12.20 | 8,404,080 |
| 2024-10-09 | $12.90 | $13.36 | $11.84 | $11.95 | $11.95 | 10,384,000 |
| 2024-10-08 | $14.45 | $14.48 | $12.50 | $13.77 | $13.77 | 15,936,480 |
| 2024-09-30 | $11.25 | $12.40 | $10.88 | $12.25 | $12.25 | 13,910,920 |
| 2024-09-27 | $10.42 | $10.90 | $10.29 | $10.73 | $10.73 | 7,629,200 |
| 2024-09-26 | $9.97 | $10.23 | $9.95 | $10.20 | $10.20 | 4,855,890 |
| 2024-09-25 | $9.99 | $10.21 | $9.96 | $9.99 | $9.99 | 4,995,030 |
| 2024-09-24 | $9.60 | $9.94 | $9.60 | $9.94 | $9.94 | 4,471,220 |
| 2024-09-23 | $9.62 | $9.65 | $9.43 | $9.54 | $9.54 | 2,686,160 |
| 2024-09-20 | $9.79 | $9.83 | $9.59 | $9.62 | $9.62 | 2,895,800 |
| 2024-09-19 | $9.29 | $9.75 | $9.18 | $9.70 | $9.70 | 5,259,550 |
| 2024-09-18 | $9.68 | $9.68 | $9.08 | $9.29 | $9.29 | 6,133,350 |
| 2024-09-13 | $9.66 | $10.26 | $9.65 | $9.85 | $9.85 | 7,738,150 |
| 2024-09-12 | $9.66 | $9.89 | $9.65 | $9.70 | $9.70 | 3,006,700 |
| 2024-09-11 | $9.86 | $9.90 | $9.64 | $9.68 | $9.68 | 2,637,200 |
| 2024-09-10 | $9.80 | $9.82 | $9.59 | $9.75 | $9.75 | 1,693,730 |
| 2024-09-09 | $9.63 | $9.80 | $9.46 | $9.78 | $9.78 | 2,332,030 |
| 2024-09-06 | $9.80 | $9.89 | $9.62 | $9.66 | $9.66 | 3,321,150 |
| 2024-09-05 | $9.80 | $9.99 | $9.73 | $9.87 | $9.87 | 3,013,900 |
| 2024-09-04 | $9.70 | $9.92 | $9.67 | $9.82 | $9.82 | 4,790,000 |
| 2024-09-03 | $9.83 | $9.97 | $9.70 | $9.92 | $9.92 | 3,335,500 |
| 2024-09-02 | $10.01 | $10.15 | $9.78 | $9.80 | $9.80 | 5,367,860 |
| 2024-08-30 | $9.87 | $10.31 | $9.74 | $10.08 | $10.08 | 6,640,320 |
| 2024-08-29 | $10.00 | $10.06 | $9.64 | $9.87 | $9.87 | 7,107,060 |
| 2024-08-28 | $10.53 | $10.65 | $10.06 | $10.15 | $10.15 | 10,322,270 |
| 2024-08-27 | $10.48 | $10.97 | $10.09 | $10.75 | $10.75 | 15,761,600 |
| 2024-08-26 | $9.60 | $10.00 | $9.50 | $9.87 | $9.87 | 4,979,170 |
| 2024-08-23 | $9.73 | $9.79 | $9.39 | $9.47 | $9.47 | 4,513,600 |
| 2024-08-22 | $9.95 | $10.19 | $9.71 | $9.82 | $9.82 | 4,391,700 |
| 2024-08-21 | $9.87 | $9.92 | $9.76 | $9.82 | $9.82 | 2,574,020 |
| 2024-08-20 | $9.75 | $9.95 | $9.67 | $9.95 | $9.95 | 3,818,000 |
| 2024-08-19 | $9.66 | $9.86 | $9.58 | $9.78 | $9.78 | 3,013,200 |
| 2024-08-16 | $10.01 | $10.04 | $9.73 | $9.77 | $9.77 | 5,814,390 |
| 2024-08-15 | $10.36 | $10.44 | $9.96 | $9.98 | $9.98 | 9,068,090 |
| 2024-08-14 | $10.54 | $11.48 | $10.43 | $10.43 | $10.43 | 10,910,670 |
| 2024-08-13 | $9.50 | $10.63 | $9.50 | $10.44 | $10.44 | 8,888,550 |
| 2024-08-12 | $11.49 | $11.70 | $10.63 | $10.69 | $10.69 | 10,245,000 |
| 2024-08-09 | $10.47 | $11.20 | $10.47 | $11.02 | $11.02 | 10,951,640 |
| 2024-08-08 | $10.77 | $10.94 | $10.50 | $10.52 | $10.52 | 4,748,990 |
| 2024-08-07 | $10.58 | $11.10 | $10.58 | $10.85 | $10.85 | 6,709,190 |
| 2024-08-06 | $10.37 | $10.95 | $10.37 | $10.61 | $10.61 | 5,121,220 |
| 2024-08-05 | $10.90 | $11.00 | $10.26 | $10.27 | $10.27 | 7,909,480 |
| 2024-08-02 | $10.68 | $11.33 | $10.68 | $11.08 | $11.08 | 9,803,680 |
| 2024-08-01 | $11.20 | $11.44 | $10.94 | $10.98 | $10.98 | 8,618,790 |
| 2024-07-31 | $10.94 | $11.29 | $10.80 | $11.10 | $11.10 | 9,898,580 |
| 2024-07-30 | $10.59 | $11.20 | $10.59 | $11.09 | $11.09 | 9,519,970 |
| 2024-07-29 | $10.70 | $10.93 | $10.52 | $10.75 | $10.75 | 5,991,250 |
| 2024-07-26 | $10.36 | $10.97 | $10.30 | $10.80 | $10.80 | 8,127,060 |
| 2024-07-25 | $10.58 | $11.12 | $10.30 | $10.41 | $10.41 | 9,007,480 |
| 2024-07-24 | $10.19 | $11.00 | $9.71 | $10.88 | $10.88 | 11,944,270 |
| 2024-07-23 | $9.93 | $10.24 | $9.92 | $10.19 | $10.19 | 7,076,940 |
| 2024-07-22 | $9.95 | $10.00 | $9.79 | $9.92 | $9.92 | 3,435,380 |
| 2024-07-19 | $9.88 | $10.19 | $9.87 | $10.03 | $10.03 | 4,905,400 |
| 2024-07-18 | $9.48 | $10.36 | $9.48 | $9.99 | $9.99 | 6,870,770 |
| 2024-07-17 | $9.88 | $10.05 | $9.60 | $9.60 | $9.60 | 4,333,700 |
| 2024-07-16 | $10.08 | $10.13 | $9.80 | $9.87 | $9.87 | 4,328,500 |
| 2024-07-15 | $10.10 | $10.60 | $9.80 | $10.13 | $10.13 | 7,018,920 |
| 2024-07-12 | $10.05 | $10.63 | $10.03 | $10.23 | $10.23 | 8,266,980 |
| 2024-07-11 | $10.02 | $10.18 | $9.96 | $10.13 | $10.13 | 5,051,510 |
| 2024-07-10 | $9.80 | $10.09 | $9.58 | $9.88 | $9.88 | 4,664,540 |
| 2024-07-09 | $9.70 | $9.88 | $9.34 | $9.86 | $9.86 | 6,242,040 |
| 2024-07-08 | $10.20 | $10.21 | $9.68 | $9.73 | $9.73 | 5,612,210 |
| 2024-07-05 | $10.15 | $10.30 | $9.83 | $10.20 | $10.20 | 4,471,800 |
| 2024-07-04 | $10.77 | $10.85 | $10.16 | $10.22 | $10.22 | 6,766,230 |
| 2024-07-03 | $11.27 | $11.27 | $10.60 | $10.63 | $10.63 | 8,668,200 |
| 2024-07-02 | $11.09 | $11.35 | $10.80 | $11.32 | $11.32 | 10,978,260 |
| 2024-07-01 | $11.14 | $11.90 | $11.14 | $11.45 | $11.45 | 13,302,270 |
| 2024-06-28 | $11.10 | $11.62 | $10.88 | $11.20 | $11.20 | 12,333,090 |
| 2024-06-27 | $11.66 | $11.98 | $11.25 | $11.30 | $11.30 | 16,327,410 |
| 2024-06-26 | $11.97 | $12.97 | $11.08 | $12.05 | $12.05 | 25,522,150 |
| 2024-06-25 | $10.97 | $11.78 | $10.97 | $11.78 | $11.78 | 10,131,730 |
| 2024-06-24 | $10.41 | $10.64 | $9.75 | $9.82 | $9.82 | 9,214,160 |
| 2024-06-21 | $10.55 | $11.12 | $10.32 | $10.60 | $10.60 | 11,273,200 |
| 2024-06-20 | $10.70 | $11.11 | $10.54 | $10.55 | $10.55 | 12,865,080 |
| 2024-06-19 | $10.35 | $11.66 | $10.33 | $11.30 | $11.30 | 17,806,160 |
| 2024-06-18 | $10.35 | $10.80 | $10.19 | $10.32 | $10.32 | 11,835,930 |
| 2024-06-17 | $10.04 | $10.20 | $9.92 | $10.00 | $10.00 | 7,579,070 |
| 2024-06-14 | $9.78 | $10.55 | $9.61 | $10.28 | $10.28 | 11,577,270 |
| 2024-06-13 | $9.99 | $10.35 | $9.75 | $9.81 | $9.81 | 9,174,590 |
| 2024-06-12 | $9.50 | $9.83 | $9.32 | $9.75 | $9.75 | 5,884,530 |
| 2024-06-11 | $9.42 | $9.44 | $9.00 | $9.41 | $9.41 | 5,250,570 |
| 2024-06-07 | $9.33 | $9.57 | $9.21 | $9.47 | $9.47 | 6,639,690 |
| 2024-06-06 | $9.86 | $10.05 | $8.99 | $9.09 | $9.09 | 9,423,250 |
| 2024-06-05 | $9.93 | $10.03 | $9.50 | $9.75 | $9.75 | 11,301,990 |
| 2024-06-04 | $10.19 | $10.65 | $9.84 | $10.44 | $10.44 | 13,810,960 |
| 2024-06-03 | $10.76 | $10.85 | $10.08 | $10.23 | $10.23 | 13,836,740 |
| 2024-05-31 | $11.29 | $11.56 | $10.61 | $10.93 | $10.93 | 13,904,110 |
| 2024-05-30 | $13.00 | $13.14 | $11.41 | $11.46 | $11.46 | 19,248,330 |
| 2024-05-29 | $12.40 | $13.44 | $12.40 | $12.95 | $12.95 | 19,245,820 |
| 2024-05-28 | $12.84 | $13.60 | $11.77 | $13.50 | $13.50 | 27,514,950 |
| 2024-05-27 | $13.05 | $13.61 | $12.27 | $12.61 | $12.61 | 23,797,290 |
| 2024-05-24 | $12.92 | $14.58 | $12.52 | $13.68 | $13.68 | 34,558,000 |
| 2024-05-23 | $12.48 | $13.49 | $12.00 | $13.30 | $13.30 | 35,449,360 |
| 2024-05-22 | $9.55 | $11.46 | $9.47 | $11.46 | $11.46 | 13,827,160 |
| 2024-05-21 | $9.80 | $9.84 | $9.41 | $9.55 | $9.55 | 8,192,390 |
| 2024-05-20 | $10.64 | $10.72 | $10.01 | $10.14 | $10.14 | 11,505,540 |
| 2024-05-17 | $10.48 | $11.28 | $10.31 | $10.74 | $10.74 | 17,620,030 |
| 2024-05-16 | $9.60 | $10.50 | $9.56 | $10.42 | $10.42 | 11,935,340 |
| 2024-05-15 | $9.43 | $9.79 | $9.38 | $9.60 | $9.60 | 4,691,960 |
| 2024-05-14 | $9.39 | $9.63 | $9.30 | $9.46 | $9.46 | 2,813,600 |
| 2024-05-13 | $9.70 | $9.75 | $9.44 | $9.53 | $9.53 | 4,820,040 |
| 2024-05-10 | $9.62 | $10.11 | $9.40 | $9.83 | $9.83 | 7,377,700 |
| 2024-05-09 | $9.39 | $9.64 | $9.39 | $9.61 | $9.61 | 3,326,610 |
| 2024-05-08 | $9.78 | $9.78 | $9.40 | $9.43 | $9.43 | 3,666,910 |
| 2024-05-07 | $9.50 | $9.78 | $9.44 | $9.78 | $9.78 | 4,885,040 |
| 2024-05-06 | $9.40 | $9.70 | $9.38 | $9.52 | $9.52 | 4,105,970 |
| 2024-04-30 | $9.53 | $9.60 | $9.17 | $9.25 | $9.25 | 4,496,400 |
| 2024-04-29 | $9.20 | $9.58 | $9.10 | $9.57 | $9.57 | 6,430,850 |
| 2024-04-26 | $9.65 | $9.78 | $9.33 | $9.46 | $9.46 | 10,837,230 |
| 2024-04-25 | $9.18 | $10.04 | $9.17 | $9.90 | $9.90 | 13,987,270 |
| 2024-04-24 | $8.83 | $9.99 | $8.70 | $9.42 | $9.42 | 12,795,380 |
| 2024-04-23 | $8.32 | $9.30 | $8.32 | $9.07 | $9.07 | 9,138,740 |
| 2024-04-22 | $8.61 | $8.72 | $8.03 | $8.25 | $8.25 | 5,219,900 |
| 2024-04-19 | $8.44 | $8.89 | $8.15 | $8.68 | $8.68 | 6,210,600 |
| 2024-04-18 | $8.38 | $9.05 | $8.33 | $8.44 | $8.44 | 5,511,440 |
| 2024-04-17 | $7.71 | $8.50 | $7.65 | $8.38 | $8.38 | 4,976,410 |
| 2024-04-16 | $8.13 | $8.18 | $7.40 | $7.45 | $7.45 | 5,162,400 |
| 2024-04-15 | $8.89 | $9.04 | $8.02 | $8.20 | $8.20 | 5,948,550 |
| 2024-04-12 | $9.24 | $9.39 | $8.96 | $8.98 | $8.98 | 1,939,300 |
| 2024-04-11 | $9.13 | $9.48 | $9.00 | $9.26 | $9.26 | 2,369,030 |
| 2024-04-10 | $9.70 | $9.71 | $9.02 | $9.24 | $9.24 | 3,420,260 |
| 2024-04-09 | $9.41 | $9.69 | $9.41 | $9.66 | $9.66 | 2,463,040 |
| 2024-04-08 | $9.98 | $10.06 | $9.35 | $9.39 | $9.39 | 4,099,860 |
| 2024-04-03 | $10.25 | $10.25 | $9.91 | $10.10 | $10.10 | 2,706,100 |
| 2024-04-02 | $10.24 | $10.36 | $10.12 | $10.27 | $10.27 | 3,527,720 |
| 2024-04-01 | $10.03 | $10.28 | $10.00 | $10.16 | $10.16 | 3,509,600 |
| 2024-03-29 | $9.90 | $10.12 | $9.79 | $10.05 | $10.05 | 3,743,000 |
| 2024-03-28 | $9.40 | $9.90 | $9.33 | $9.78 | $9.78 | 2,895,000 |
| 2024-03-27 | $9.78 | $9.82 | $9.30 | $9.32 | $9.32 | 2,347,400 |
| 2024-03-26 | $9.72 | $9.95 | $9.51 | $9.77 | $9.77 | 2,722,100 |
| 2024-03-25 | $10.10 | $10.17 | $9.68 | $9.70 | $9.70 | 3,185,130 |
| 2024-03-22 | $10.44 | $10.50 | $10.10 | $10.13 | $10.13 | 3,012,800 |
| 2024-03-21 | $10.57 | $10.87 | $10.25 | $10.43 | $10.43 | 3,628,120 |
| 2024-03-20 | $10.18 | $10.56 | $10.16 | $10.56 | $10.56 | 3,699,470 |
| 2024-03-19 | $10.37 | $10.46 | $10.15 | $10.15 | $10.15 | 3,447,100 |
| 2024-03-18 | $10.08 | $10.54 | $10.00 | $10.41 | $10.41 | 4,838,310 |
| 2024-03-15 | $9.77 | $9.94 | $9.60 | $9.92 | $9.92 | 2,867,460 |
| 2024-03-14 | $9.82 | $9.99 | $9.58 | $9.77 | $9.77 | 3,320,060 |
| 2024-03-13 | $9.72 | $9.90 | $9.61 | $9.82 | $9.82 | 3,390,600 |
| 2024-03-12 | $9.60 | $9.82 | $9.48 | $9.80 | $9.80 | 3,916,830 |
| 2024-03-11 | $9.41 | $9.56 | $9.27 | $9.56 | $9.56 | 3,402,350 |
| 2024-03-08 | $9.35 | $9.50 | $9.05 | $9.37 | $9.37 | 3,458,800 |
| 2024-03-07 | $9.18 | $9.44 | $9.10 | $9.12 | $9.12 | 3,060,530 |
| 2024-03-06 | $9.15 | $9.36 | $8.96 | $9.18 | $9.18 | 2,748,170 |
| 2024-03-05 | $9.35 | $9.38 | $8.97 | $9.01 | $9.01 | 3,098,070 |
| 2024-03-04 | $9.48 | $9.75 | $9.09 | $9.35 | $9.35 | 4,170,280 |
| 2024-03-01 | $9.55 | $9.67 | $9.23 | $9.45 | $9.45 | 4,178,640 |
| 2024-02-29 | $8.90 | $9.45 | $8.80 | $9.38 | $9.38 | 5,158,660 |
| 2024-02-28 | $10.31 | $10.63 | $8.96 | $8.96 | $8.96 | 7,241,950 |
| 2024-02-27 | $9.92 | $10.27 | $9.74 | $10.25 | $10.25 | 3,766,220 |
| 2024-02-26 | $9.78 | $10.18 | $9.54 | $9.91 | $9.91 | 4,755,050 |
| 2024-02-23 | $9.32 | $9.78 | $9.24 | $9.78 | $9.78 | 4,444,860 |
| 2024-02-22 | $8.86 | $9.22 | $8.86 | $9.19 | $9.19 | 4,261,570 |
| 2024-02-21 | $8.44 | $9.10 | $8.32 | $8.81 | $8.81 | 5,140,900 |
| 2024-02-20 | $8.20 | $8.63 | $8.01 | $8.48 | $8.48 | 4,855,570 |
| 2024-02-19 | $7.73 | $8.46 | $7.56 | $8.18 | $8.18 | 6,765,680 |
| 2024-02-08 | $6.95 | $7.78 | $6.51 | $7.73 | $7.73 | 8,640,360 |
| 2024-02-07 | $7.80 | $7.90 | $6.64 | $6.87 | $6.87 | 7,817,660 |
| 2024-02-06 | $8.00 | $8.47 | $6.92 | $7.85 | $7.85 | 7,443,030 |
| 2024-02-05 | $9.60 | $9.79 | $7.91 | $8.14 | $8.14 | 6,822,670 |
| 2024-02-02 | $10.45 | $10.87 | $9.48 | $9.81 | $9.81 | 3,699,460 |
| 2024-02-01 | $10.85 | $11.12 | $10.21 | $10.43 | $10.43 | 3,561,410 |
| 2024-01-31 | $11.50 | $11.79 | $10.92 | $11.05 | $11.05 | 3,360,830 |
| 2024-01-30 | $12.63 | $12.63 | $11.99 | $12.07 | $12.07 | 1,948,660 |
| 2024-01-29 | $13.43 | $13.43 | $12.61 | $12.67 | $12.67 | 2,986,510 |
| 2024-01-26 | $13.26 | $13.47 | $13.11 | $13.15 | $13.15 | 2,376,700 |
| 2024-01-25 | $12.38 | $13.14 | $12.08 | $13.12 | $13.12 | 3,623,440 |
| 2024-01-24 | $11.99 | $12.28 | $11.63 | $12.24 | $12.24 | 2,412,000 |
| 2024-01-23 | $11.98 | $11.99 | $11.41 | $11.82 | $11.82 | 2,938,530 |
| 2024-01-22 | $12.96 | $13.11 | $11.73 | $11.81 | $11.81 | 3,143,110 |
| 2024-01-19 | $13.49 | $13.49 | $12.95 | $12.95 | $12.95 | 1,721,560 |
| 2024-01-18 | $13.64 | $13.76 | $12.98 | $13.29 | $13.29 | 2,518,690 |
| 2024-01-17 | $14.05 | $14.19 | $13.64 | $13.65 | $13.65 | 1,309,730 |
| 2024-01-16 | $14.09 | $14.18 | $13.79 | $14.04 | $14.04 | 1,311,330 |
| 2024-01-15 | $14.24 | $14.34 | $13.91 | $14.09 | $14.09 | 1,724,400 |
| 2024-01-12 | $14.46 | $14.66 | $14.24 | $14.24 | $14.24 | 2,020,200 |
| 2024-01-11 | $13.96 | $14.37 | $13.96 | $14.29 | $14.29 | 1,803,300 |
| 2024-01-10 | $14.23 | $14.24 | $13.84 | $13.99 | $13.99 | 1,844,350 |
| 2024-01-09 | $14.14 | $14.43 | $14.00 | $14.16 | $14.16 | 2,097,180 |
| 2024-01-08 | $14.31 | $14.67 | $14.09 | $14.09 | $14.09 | 2,371,360 |
| 2024-01-05 | $14.54 | $14.62 | $14.22 | $14.31 | $14.31 | 1,278,490 |
| 2024-01-04 | $14.55 | $14.55 | $14.37 | $14.50 | $14.50 | 1,240,410 |
| 2024-01-03 | $14.46 | $14.57 | $14.30 | $14.55 | $14.55 | 1,908,200 |
| 2024-01-02 | $14.46 | $14.60 | $14.32 | $14.46 | $14.46 | 1,628,100 |
| 2024-01-01 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
| 2023-12-29 | $14.08 | $14.38 | $14.05 | $14.33 | $14.33 | 1,610,070 |
| 2023-12-28 | $13.61 | $14.16 | $13.38 | $14.08 | $14.08 | 1,789,500 |
| 2023-12-27 | $13.52 | $13.63 | $13.36 | $13.55 | $13.55 | 1,215,150 |
| 2023-12-26 | $13.68 | $13.77 | $13.38 | $13.44 | $13.44 | 1,313,000 |
| 2023-12-25 | $14.01 | $14.14 | $13.63 | $13.65 | $13.65 | 1,755,900 |
| 2023-12-22 | $14.18 | $14.26 | $13.92 | $13.93 | $13.93 | 1,524,160 |
| 2023-12-21 | $14.04 | $14.23 | $13.86 | $14.16 | $14.16 | 1,784,300 |
| 2023-12-20 | $14.15 | $14.48 | $14.00 | $14.04 | $14.04 | 1,690,540 |
| 2023-12-19 | $14.17 | $14.28 | $14.02 | $14.15 | $14.15 | 1,571,700 |
| 2023-12-18 | $14.35 | $14.71 | $14.17 | $14.20 | $14.20 | 2,174,320 |
| 2023-12-15 | $14.35 | $14.52 | $14.27 | $14.35 | $14.35 | 1,154,360 |
| 2023-12-14 | $14.38 | $14.47 | $14.21 | $14.35 | $14.35 | 1,588,200 |
| 2023-12-13 | $14.39 | $14.40 | $14.14 | $14.14 | $14.14 | 1,430,230 |
| 2023-12-12 | $14.16 | $14.39 | $13.99 | $14.39 | $14.39 | 2,253,630 |
| 2023-12-11 | $14.25 | $14.25 | $13.92 | $14.05 | $14.05 | 2,530,020 |
| 2023-12-08 | $14.60 | $14.72 | $14.26 | $14.28 | $14.28 | 2,033,000 |
| 2023-12-07 | $14.80 | $14.84 | $14.58 | $14.60 | $14.60 | 1,411,300 |
| 2023-12-06 | $14.71 | $14.92 | $14.40 | $14.77 | $14.77 | 1,311,300 |
| 2023-12-05 | $15.00 | $15.01 | $14.60 | $14.60 | $14.60 | 1,615,200 |
| 2023-12-04 | $15.03 | $15.18 | $14.92 | $14.99 | $14.99 | 1,488,590 |
| 2023-12-01 | $14.83 | $15.07 | $14.71 | $14.98 | $14.98 | 1,429,510 |
| 2023-11-30 | $15.12 | $15.12 | $14.68 | $14.80 | $14.80 | 1,298,400 |
| 2023-11-29 | $15.42 | $15.42 | $14.84 | $14.90 | $14.90 | 1,771,560 |
| 2023-11-28 | $14.88 | $15.29 | $14.80 | $15.19 | $15.19 | 1,865,310 |
| 2023-11-27 | $15.16 | $15.16 | $14.78 | $14.87 | $14.87 | 2,100,230 |
| 2023-11-24 | $15.50 | $15.69 | $15.11 | $15.11 | $15.11 | 2,312,690 |
| 2023-11-23 | $15.52 | $15.71 | $15.25 | $15.54 | $15.54 | 3,227,600 |
| 2023-11-22 | $15.80 | $15.96 | $15.60 | $15.79 | $15.79 | 2,862,380 |
| 2023-11-21 | $16.07 | $16.07 | $15.59 | $15.61 | $15.61 | 1,697,580 |
| 2023-11-20 | $15.64 | $15.88 | $15.64 | $15.81 | $15.81 | 1,809,200 |
| 2023-11-17 | $15.39 | $15.63 | $15.24 | $15.56 | $15.56 | 1,944,600 |
| 2023-11-16 | $15.64 | $15.76 | $15.35 | $15.39 | $15.39 | 2,432,100 |
| 2023-11-15 | $16.09 | $16.09 | $15.60 | $15.64 | $15.64 | 2,334,600 |
| 2023-11-14 | $15.42 | $15.89 | $15.41 | $15.87 | $15.87 | 3,513,230 |
| 2023-11-13 | $15.18 | $15.44 | $15.06 | $15.42 | $15.42 | 2,209,320 |
| 2023-11-10 | $15.22 | $15.24 | $14.94 | $15.05 | $15.05 | 1,270,260 |
| 2023-11-09 | $15.28 | $15.42 | $15.16 | $15.22 | $15.22 | 1,763,720 |
| 2023-11-08 | $15.31 | $15.31 | $15.06 | $15.30 | $15.30 | 1,914,100 |
| 2023-11-07 | $15.18 | $15.23 | $14.92 | $15.17 | $15.17 | 1,726,180 |
| 2023-11-06 | $15.15 | $15.23 | $14.93 | $15.21 | $15.21 | 1,909,760 |
| 2023-11-03 | $14.85 | $15.03 | $14.68 | $14.93 | $14.93 | 1,488,860 |
| 2023-11-02 | $14.97 | $15.04 | $14.69 | $14.72 | $14.72 | 1,594,390 |
| 2023-11-01 | $15.05 | $15.05 | $14.79 | $14.97 | $14.97 | 1,181,580 |
| 2023-10-31 | $15.00 | $15.18 | $14.84 | $14.90 | $14.90 | 1,508,480 |
| 2023-10-30 | $14.93 | $15.10 | $14.81 | $15.00 | $15.00 | 1,715,120 |
| 2023-10-27 | $14.94 | $15.11 | $14.77 | $14.99 | $14.99 | 1,949,600 |
| 2023-10-26 | $15.32 | $15.52 | $14.85 | $14.98 | $14.98 | 2,691,610 |
| 2023-10-25 | $15.25 | $15.67 | $15.21 | $15.42 | $15.42 | 4,024,730 |
| 2023-10-24 | $14.41 | $15.01 | $14.41 | $14.96 | $14.96 | 2,737,570 |
| 2023-10-23 | $14.59 | $14.70 | $14.25 | $14.28 | $14.28 | 2,001,760 |
| 2023-10-20 | $14.72 | $15.00 | $14.68 | $14.71 | $14.71 | 1,400,400 |
| 2023-10-19 | $14.76 | $15.17 | $14.72 | $14.72 | $14.72 | 1,481,230 |
| 2023-10-18 | $14.98 | $14.98 | $14.76 | $14.76 | $14.76 | 1,215,400 |
| 2023-10-17 | $15.10 | $15.10 | $14.81 | $15.03 | $15.03 | 1,362,790 |
| 2023-10-16 | $15.31 | $15.41 | $14.85 | $14.96 | $14.96 | 2,043,500 |
| 2023-10-13 | $15.61 | $15.78 | $15.15 | $15.21 | $15.21 | 3,168,730 |
| 2023-10-12 | $16.05 | $16.19 | $15.59 | $15.74 | $15.74 | 2,671,810 |
| 2023-10-11 | $16.25 | $16.34 | $16.11 | $16.21 | $16.21 | 1,329,010 |
| 2023-10-10 | $16.17 | $16.40 | $16.07 | $16.17 | $16.17 | 1,653,850 |
| 2023-10-09 | $16.15 | $16.29 | $15.96 | $16.17 | $16.17 | 2,250,270 |
| 2023-09-28 | $16.09 | $16.23 | $16.07 | $16.10 | $16.10 | 1,218,370 |
| 2023-09-27 | $15.73 | $16.15 | $15.66 | $16.01 | $16.01 | 1,930,750 |
| 2023-09-26 | $15.70 | $15.89 | $15.65 | $15.74 | $15.74 | 1,268,300 |
| 2023-09-25 | $15.98 | $16.04 | $15.63 | $15.80 | $15.80 | 1,755,500 |
| 2023-09-22 | $15.41 | $16.06 | $15.41 | $16.05 | $16.05 | 1,622,600 |
| 2023-09-21 | $15.80 | $15.96 | $15.60 | $15.62 | $15.62 | 1,383,000 |
| 2023-09-20 | $15.91 | $16.02 | $15.70 | $15.72 | $15.72 | 1,667,700 |
| 2023-09-19 | $16.22 | $16.30 | $15.92 | $15.97 | $15.97 | 1,425,630 |
| 2023-09-18 | $15.98 | $16.39 | $15.91 | $16.21 | $16.21 | 1,855,580 |
| 2023-09-15 | $16.08 | $16.19 | $15.90 | $15.96 | $15.96 | 1,206,600 |
| 2023-09-14 | $16.41 | $16.53 | $15.96 | $16.06 | $16.06 | 2,429,500 |
| 2023-09-13 | $16.45 | $16.70 | $16.36 | $16.54 | $16.54 | 1,949,800 |
| 2023-09-12 | $16.60 | $16.68 | $16.28 | $16.59 | $16.59 | 1,642,020 |
| 2023-09-11 | $16.49 | $16.61 | $16.17 | $16.52 | $16.52 | 2,082,800 |
| 2023-09-08 | $16.90 | $16.95 | $16.15 | $16.43 | $16.43 | 3,909,200 |
| 2023-09-07 | $16.95 | $17.15 | $16.85 | $16.89 | $16.89 | 3,555,430 |
| 2023-09-06 | $16.92 | $17.05 | $16.73 | $16.93 | $16.93 | 2,207,640 |
| 2023-09-05 | $17.47 | $17.52 | $16.91 | $16.99 | $16.99 | 2,785,200 |
| 2023-09-04 | $17.17 | $17.68 | $17.17 | $17.50 | $17.50 | 2,814,900 |
| 2023-09-01 | $17.45 | $17.70 | $17.02 | $17.16 | $17.16 | 3,320,000 |
| 2023-08-31 | $17.98 | $18.20 | $17.47 | $17.49 | $17.49 | 3,397,300 |
| 2023-08-30 | $18.07 | $18.35 | $17.91 | $18.15 | $18.15 | 3,192,410 |
| 2023-08-29 | $17.68 | $18.26 | $17.26 | $18.22 | $18.22 | 5,742,010 |
| 2023-08-28 | $17.68 | $17.96 | $17.17 | $17.42 | $17.42 | 5,744,370 |
| 2023-08-25 | $17.00 | $17.18 | $16.63 | $16.69 | $16.69 | 3,481,080 |
| 2023-08-24 | $17.35 | $17.50 | $16.92 | $17.05 | $17.05 | 3,368,400 |
| 2023-08-23 | $17.68 | $17.85 | $17.44 | $17.46 | $17.46 | 2,224,500 |
| 2023-08-22 | $17.71 | $17.99 | $17.37 | $17.84 | $17.84 | 3,549,330 |
| 2023-08-21 | $17.50 | $17.90 | $17.46 | $17.64 | $17.64 | 2,998,600 |
| 2023-08-18 | $17.61 | $17.94 | $17.53 | $17.57 | $17.57 | 3,013,900 |
| 2023-08-17 | $17.77 | $17.86 | $17.40 | $17.62 | $17.62 | 4,249,430 |
| 2023-08-16 | $17.71 | $18.12 | $17.41 | $17.94 | $17.94 | 3,889,400 |
| 2023-08-15 | $18.10 | $18.40 | $17.60 | $17.82 | $17.82 | 3,912,720 |
| 2023-08-14 | $17.74 | $18.33 | $17.74 | $18.18 | $18.18 | 4,792,980 |
| 2023-08-11 | $19.24 | $19.59 | $18.36 | $18.38 | $18.38 | 8,301,000 |
| 2023-08-10 | $19.22 | $19.55 | $19.10 | $19.24 | $19.24 | 5,609,030 |
| 2023-08-09 | $19.50 | $19.88 | $19.09 | $19.30 | $19.30 | 8,307,530 |
| 2023-08-08 | $18.64 | $20.30 | $18.58 | $19.48 | $19.48 | 13,185,400 |
| 2023-08-07 | $18.99 | $19.15 | $18.59 | $18.60 | $18.60 | 6,023,550 |
| 2023-08-04 | $18.70 | $19.63 | $18.38 | $19.22 | $19.22 | 10,904,670 |
| 2023-08-03 | $18.80 | $19.01 | $18.46 | $18.59 | $18.59 | 5,905,420 |
| 2023-08-02 | $19.13 | $19.56 | $18.70 | $18.90 | $18.90 | 8,645,740 |
| 2023-08-01 | $19.88 | $19.88 | $19.08 | $19.18 | $19.18 | 12,157,020 |
| 2023-07-31 | $19.52 | $20.81 | $19.41 | $20.18 | $20.18 | 17,279,790 |
| 2023-07-28 | $19.29 | $19.73 | $18.86 | $19.38 | $19.38 | 13,086,480 |
| 2023-07-27 | $19.51 | $20.88 | $18.91 | $19.68 | $19.68 | 21,907,900 |
| 2023-07-26 | $19.21 | $20.68 | $19.06 | $20.17 | $20.17 | 21,037,770 |
| 2023-07-25 | $18.03 | $19.65 | $18.03 | $19.62 | $19.62 | 16,898,030 |
| 2023-07-24 | $19.00 | $19.66 | $18.18 | $18.36 | $18.36 | 14,309,810 |
| 2023-07-21 | $17.80 | $18.71 | $17.77 | $18.71 | $18.71 | 11,585,440 |
| 2023-07-20 | $17.74 | $18.61 | $17.54 | $17.77 | $17.77 | 5,679,400 |
| 2023-07-19 | $17.52 | $18.30 | $17.52 | $17.98 | $17.98 | 5,664,380 |
| 2023-07-18 | $17.62 | $17.75 | $17.35 | $17.59 | $17.59 | 1,395,800 |
| 2023-07-17 | $17.66 | $17.71 | $17.22 | $17.65 | $17.65 | 1,855,420 |
| 2023-07-14 | $17.67 | $17.75 | $17.47 | $17.50 | $17.50 | 2,006,700 |
| 2023-07-13 | $17.76 | $17.99 | $17.61 | $17.62 | $17.62 | 2,173,400 |
| 2023-07-12 | $18.07 | $18.08 | $17.62 | $17.67 | $17.67 | 2,914,710 |
| 2023-07-11 | $18.15 | $18.20 | $17.87 | $18.08 | $18.08 | 2,195,860 |
| 2023-07-10 | $18.01 | $18.24 | $17.94 | $18.05 | $18.05 | 1,747,600 |
| 2023-07-07 | $18.19 | $18.27 | $17.90 | $18.10 | $18.10 | 1,985,420 |
| 2023-07-06 | $18.25 | $18.28 | $18.04 | $18.19 | $18.19 | 1,929,400 |
| 2023-07-05 | $18.49 | $18.73 | $18.15 | $18.16 | $18.16 | 3,831,620 |
| 2023-07-04 | $18.31 | $18.50 | $18.20 | $18.48 | $18.48 | 2,660,960 |
| 2023-07-03 | $18.30 | $18.77 | $18.18 | $18.30 | $18.30 | 3,488,060 |
| 2023-06-30 | $17.85 | $18.35 | $17.85 | $18.23 | $18.23 | 2,972,220 |
| 2023-06-29 | $17.77 | $18.08 | $17.61 | $18.02 | $18.02 | 2,450,850 |
| 2023-06-28 | $18.24 | $18.24 | $17.50 | $17.86 | $17.86 | 2,911,330 |
| 2023-06-27 | $17.20 | $18.15 | $17.08 | $18.15 | $18.15 | 4,026,150 |
| 2023-06-26 | $18.00 | $18.14 | $17.25 | $17.26 | $17.26 | 3,625,600 |
| 2023-06-21 | $18.16 | $18.48 | $17.83 | $17.86 | $17.86 | 3,659,710 |
| 2023-06-20 | $18.41 | $18.57 | $18.20 | $18.22 | $18.22 | 4,065,460 |
| 2023-06-19 | $18.88 | $18.90 | $18.35 | $18.42 | $18.42 | 6,262,520 |
| 2023-06-16 | $18.65 | $19.20 | $18.50 | $18.99 | $18.99 | 7,769,660 |
| 2023-06-15 | $18.50 | $18.72 | $18.41 | $18.57 | $18.57 | 4,345,610 |
| 2023-06-14 | $18.70 | $18.94 | $18.42 | $18.52 | $18.52 | 5,570,180 |
| 2023-06-13 | $18.74 | $19.00 | $18.58 | $18.81 | $18.81 | 5,754,290 |
| 2023-06-12 | $19.26 | $19.26 | $18.52 | $18.85 | $18.85 | 8,061,440 |
| 2023-06-09 | $19.21 | $19.66 | $18.85 | $19.41 | $19.41 | 11,869,600 |
| 2023-06-08 | $18.52 | $20.28 | $18.52 | $19.70 | $19.70 | 17,691,260 |
| 2023-06-07 | $18.56 | $19.09 | $18.50 | $18.58 | $18.58 | 10,141,710 |
| 2023-06-06 | $17.88 | $19.93 | $17.66 | $19.10 | $19.10 | 17,077,120 |
| 2023-06-05 | $17.47 | $17.87 | $17.41 | $17.87 | $17.87 | 4,565,210 |
| 2023-06-02 | $18.08 | $18.14 | $17.42 | $17.49 | $17.49 | 5,155,590 |
| 2023-06-01 | $17.60 | $17.94 | $17.21 | $17.77 | $17.77 | 5,214,500 |
| 2023-05-31 | $17.38 | $17.79 | $17.15 | $17.60 | $17.60 | 5,702,590 |
| 2023-05-30 | $17.38 | $17.79 | $17.01 | $17.35 | $17.24 | 5,574,190 |
| 2023-05-29 | $17.00 | $17.48 | $16.68 | $17.19 | $17.08 | 4,532,690 |
| 2023-05-26 | $17.90 | $18.09 | $17.13 | $17.39 | $17.28 | 6,901,940 |
| 2023-05-25 | $17.39 | $18.12 | $17.26 | $17.80 | $17.69 | 10,549,770 |
| 2023-05-24 | $17.50 | $17.66 | $17.29 | $17.34 | $17.23 | 2,985,230 |
| 2023-05-23 | $18.00 | $18.04 | $17.46 | $17.48 | $17.37 | 4,245,270 |
| 2023-05-22 | $18.30 | $18.31 | $17.85 | $18.00 | $17.89 | 3,879,760 |
| 2023-05-19 | $18.68 | $18.68 | $18.05 | $18.26 | $18.15 | 4,785,220 |
| 2023-05-18 | $18.59 | $18.86 | $18.15 | $18.81 | $18.69 | 6,267,740 |
| 2023-05-17 | $18.46 | $18.65 | $18.15 | $18.62 | $18.50 | 5,566,070 |
| 2023-05-16 | $19.01 | $19.24 | $18.30 | $18.34 | $18.23 | 7,056,300 |
| 2023-05-15 | $18.58 | $19.28 | $18.44 | $18.90 | $18.78 | 9,829,570 |
| 2023-05-12 | $19.93 | $20.97 | $19.14 | $19.19 | $19.07 | 14,920,310 |
| 2023-05-11 | $20.16 | $20.40 | $19.00 | $19.32 | $19.20 | 11,979,050 |
| 2023-05-10 | $19.36 | $20.19 | $19.32 | $19.62 | $19.50 | 14,276,150 |
| 2023-05-09 | $20.33 | $20.78 | $19.23 | $19.34 | $19.22 | 18,438,890 |
| 2023-05-08 | $22.70 | $22.99 | $20.41 | $20.93 | $20.80 | 30,181,990 |
| 2023-05-05 | $17.14 | $20.75 | $17.14 | $20.75 | $20.62 | 25,402,890 |
| 2023-05-04 | $16.50 | $17.48 | $16.45 | $17.29 | $17.18 | 8,719,750 |
| 2023-05-03 | $16.36 | $16.36 | $16.36 | $16.36 | $16.26 | 0 |
| 2023-05-02 | $16.36 | $16.36 | $16.36 | $16.36 | $16.26 | 0 |
| 2023-04-28 | $15.30 | $16.58 | $15.19 | $16.36 | $16.26 | 9,902,640 |
| 2023-04-27 | $14.55 | $15.04 | $14.51 | $14.69 | $14.60 | 2,054,400 |
| 2023-04-26 | $14.68 | $14.85 | $14.50 | $14.51 | $14.42 | 2,136,070 |
| 2023-04-25 | $15.14 | $15.20 | $14.25 | $14.64 | $14.55 | 3,897,030 |
| 2023-04-24 | $15.15 | $15.30 | $14.80 | $15.26 | $15.17 | 2,173,460 |
| 2023-04-21 | $15.80 | $16.07 | $15.06 | $15.14 | $15.05 | 4,095,520 |
| 2023-04-20 | $16.65 | $16.65 | $15.31 | $15.80 | $15.70 | 9,049,760 |
| 2023-04-19 | $16.75 | $17.30 | $16.64 | $17.04 | $16.93 | 4,123,800 |
| 2023-04-18 | $17.07 | $17.19 | $16.74 | $16.77 | $16.67 | 3,626,160 |
| 2023-04-17 | $17.09 | $17.32 | $16.81 | $17.22 | $17.11 | 4,258,810 |
| 2023-04-14 | $17.33 | $17.60 | $17.10 | $17.26 | $17.15 | 5,502,200 |
| 2023-04-13 | $17.00 | $17.58 | $16.78 | $17.39 | $17.28 | 7,699,350 |
| 2023-04-12 | $16.88 | $17.06 | $16.56 | $17.02 | $16.91 | 4,384,930 |
| 2023-04-11 | $16.50 | $16.88 | $16.21 | $16.83 | $16.73 | 4,292,060 |
| 2023-04-10 | $16.74 | $17.20 | $16.36 | $16.38 | $16.28 | 4,439,740 |
| 2023-04-07 | $16.96 | $16.96 | $16.55 | $16.74 | $16.64 | 3,490,160 |
| 2023-04-06 | $17.30 | $17.30 | $16.72 | $16.89 | $16.79 | 4,247,600 |
| 2023-04-05 | $17.39 | $17.39 | $17.39 | $17.39 | $17.28 | 0 |
| 2023-04-04 | $17.14 | $17.51 | $16.91 | $17.39 | $17.28 | 6,868,320 |
| 2023-04-03 | $16.58 | $17.77 | $16.31 | $17.49 | $17.38 | 11,453,420 |
| 2023-03-31 | $16.04 | $16.28 | $15.75 | $15.95 | $15.85 | 2,007,270 |
| 2023-03-30 | $16.40 | $16.40 | $15.93 | $16.02 | $15.92 | 2,726,180 |
| 2023-03-29 | $16.60 | $16.79 | $16.20 | $16.39 | $16.29 | 2,534,820 |
| 2023-03-28 | $17.01 | $17.09 | $16.58 | $16.59 | $16.49 | 3,280,200 |
| 2023-03-27 | $17.14 | $17.39 | $16.88 | $17.06 | $16.95 | 4,611,600 |
| 2023-03-24 | $17.40 | $17.45 | $16.80 | $17.10 | $16.99 | 6,035,270 |
| 2023-03-23 | $17.03 | $17.35 | $16.74 | $17.17 | $17.06 | 10,227,540 |
| 2023-03-22 | $15.90 | $18.35 | $15.90 | $17.00 | $16.89 | 14,380,480 |
| 2023-03-21 | $15.34 | $15.89 | $15.28 | $15.89 | $15.79 | 3,149,300 |
| 2023-03-20 | $15.60 | $15.79 | $15.37 | $15.42 | $15.32 | 4,228,930 |
| 2023-03-17 | $15.41 | $15.75 | $15.33 | $15.68 | $15.58 | 4,094,140 |
| 2023-03-16 | $16.22 | $16.22 | $15.26 | $15.33 | $15.23 | 5,668,480 |
| 2023-03-15 | $15.83 | $16.60 | $15.83 | $16.35 | $16.25 | 6,326,600 |
| 2023-03-14 | $16.40 | $16.43 | $15.32 | $15.73 | $15.63 | 7,498,620 |
| 2023-03-13 | $16.90 | $17.20 | $16.18 | $16.47 | $16.37 | 7,987,840 |
| 2023-03-10 | $17.90 | $17.90 | $17.01 | $17.14 | $17.03 | 12,029,170 |
| 2023-03-09 | $16.68 | $18.17 | $16.35 | $18.17 | $18.06 | 14,796,810 |
| 2023-03-08 | $16.53 | $16.75 | $16.32 | $16.54 | $16.44 | 3,492,510 |
| 2023-03-07 | $16.70 | $17.24 | $16.47 | $16.62 | $16.52 | 5,754,450 |
| 2023-03-06 | $16.62 | $17.14 | $16.45 | $16.93 | $16.82 | 6,716,020 |
| 2023-03-03 | $16.23 | $16.46 | $16.13 | $16.33 | $16.23 | 2,293,380 |
| 2023-03-02 | $16.23 | $16.32 | $16.10 | $16.22 | $16.12 | 1,706,810 |
| 2023-03-01 | $16.01 | $16.27 | $16.01 | $16.23 | $16.13 | 1,806,900 |
| 2023-02-28 | $15.94 | $16.17 | $15.88 | $16.10 | $16.00 | 1,496,800 |
| 2023-02-27 | $16.18 | $16.35 | $15.88 | $15.94 | $15.84 | 1,640,680 |
| 2023-02-24 | $16.45 | $16.51 | $16.05 | $16.19 | $16.09 | 2,167,100 |
| 2023-02-23 | $16.70 | $16.77 | $16.34 | $16.40 | $16.30 | 2,153,870 |
| 2023-02-22 | $16.81 | $16.95 | $16.50 | $16.65 | $16.55 | 1,885,400 |
| 2023-02-21 | $17.11 | $17.11 | $16.55 | $16.73 | $16.63 | 2,854,350 |
| 2023-02-20 | $16.49 | $17.60 | $16.25 | $17.00 | $16.89 | 4,222,900 |
| 2023-02-17 | $16.81 | $16.94 | $16.38 | $16.49 | $16.39 | 3,181,700 |
| 2023-02-16 | $17.68 | $17.68 | $16.71 | $16.81 | $16.71 | 6,201,630 |
| 2023-02-15 | $17.87 | $18.10 | $17.56 | $17.62 | $17.51 | 5,890,530 |
| 2023-02-14 | $17.66 | $18.87 | $17.41 | $17.94 | $17.83 | 9,960,620 |
| 2023-02-13 | $16.90 | $17.87 | $16.80 | $17.62 | $17.51 | 8,129,740 |
| 2023-02-10 | $17.01 | $17.38 | $16.90 | $16.93 | $16.82 | 4,784,300 |
| 2023-02-09 | $16.40 | $16.98 | $16.38 | $16.88 | $16.78 | 4,110,130 |
| 2023-02-08 | $16.70 | $16.74 | $16.37 | $16.58 | $16.48 | 3,628,310 |
| 2023-02-07 | $16.59 | $16.91 | $16.43 | $16.81 | $16.71 | 5,472,170 |
| 2023-02-06 | $16.40 | $16.98 | $16.36 | $16.53 | $16.43 | 5,841,610 |
| 2023-02-03 | $16.26 | $16.66 | $16.18 | $16.43 | $16.33 | 4,296,920 |
| 2023-02-02 | $16.16 | $16.60 | $16.10 | $16.22 | $16.12 | 3,185,360 |
| 2023-02-01 | $16.22 | $16.35 | $15.95 | $16.26 | $16.16 | 3,279,340 |
| 2023-01-31 | $15.87 | $16.20 | $15.67 | $16.17 | $16.07 | 3,827,000 |
| 2023-01-30 | $15.99 | $16.27 | $15.71 | $15.78 | $15.68 | 5,650,430 |
| 2023-01-20 | $16.16 | $16.44 | $16.06 | $16.27 | $16.17 | 3,025,490 |
| 2023-01-19 | $16.05 | $16.42 | $15.90 | $16.23 | $16.13 | 3,802,100 |
| 2023-01-18 | $16.56 | $16.56 | $16.05 | $16.07 | $15.97 | 4,796,260 |
| 2023-01-17 | $16.73 | $16.86 | $16.49 | $16.52 | $16.42 | 4,109,060 |
| 2023-01-16 | $16.54 | $17.00 | $16.23 | $16.69 | $16.59 | 7,438,430 |
| 2023-01-13 | $16.34 | $16.92 | $16.20 | $16.58 | $16.48 | 7,519,290 |
| 2023-01-12 | $16.51 | $16.80 | $16.05 | $16.12 | $16.02 | 7,218,430 |
| 2023-01-11 | $16.24 | $17.38 | $16.24 | $16.35 | $16.25 | 10,289,970 |
| 2023-01-10 | $16.11 | $16.76 | $15.75 | $16.24 | $16.14 | 10,799,930 |
| 2023-01-09 | $15.74 | $16.89 | $15.10 | $15.96 | $15.86 | 14,357,900 |
| 2023-01-06 | $13.99 | $15.05 | $13.97 | $14.52 | $14.43 | 7,160,860 |
| 2023-01-05 | $13.67 | $14.15 | $13.65 | $14.13 | $14.04 | 2,444,320 |
| 2023-01-04 | $13.60 | $13.86 | $13.60 | $13.73 | $13.64 | 1,226,860 |
| 2023-01-03 | $13.38 | $13.68 | $13.21 | $13.66 | $13.58 | 1,014,620 |
| 2023-01-02 | $13.37 | $13.37 | $13.37 | $13.37 | $13.29 | 0 |
| 2022-12-30 | $13.30 | $13.47 | $13.30 | $13.37 | $13.29 | 734,230 |
| 2022-12-29 | $13.51 | $13.58 | $13.27 | $13.32 | $13.24 | 1,279,230 |
| 2022-12-28 | $13.77 | $13.85 | $13.50 | $13.58 | $13.50 | 1,587,340 |
| 2022-12-27 | $13.55 | $14.14 | $13.49 | $13.89 | $13.80 | 2,907,550 |
| 2022-12-26 | $13.28 | $13.53 | $13.23 | $13.51 | $13.43 | 767,900 |
| 2022-12-23 | $13.26 | $13.44 | $13.14 | $13.28 | $13.20 | 970,150 |
| 2022-12-22 | $13.65 | $13.72 | $13.22 | $13.30 | $13.22 | 1,036,430 |
| 2022-12-21 | $13.87 | $13.87 | $13.52 | $13.55 | $13.47 | 859,080 |
| 2022-12-20 | $13.90 | $13.90 | $13.51 | $13.75 | $13.66 | 884,600 |
| 2022-12-19 | $14.21 | $14.21 | $13.64 | $13.70 | $13.61 | 1,570,900 |
| 2022-12-16 | $14.23 | $14.37 | $14.02 | $14.08 | $13.99 | 1,623,880 |
| 2022-12-15 | $14.00 | $14.31 | $13.95 | $14.31 | $14.22 | 1,134,540 |
| 2022-12-14 | $14.25 | $14.29 | $14.02 | $14.05 | $13.96 | 1,232,740 |
| 2022-12-13 | $14.32 | $14.39 | $14.15 | $14.23 | $14.14 | 1,347,850 |
| 2022-12-12 | $14.35 | $14.42 | $14.22 | $14.22 | $14.13 | 1,671,410 |
| 2022-12-09 | $14.46 | $14.60 | $14.34 | $14.35 | $14.35 | 1,663,020 |
| 2022-12-08 | $14.51 | $14.66 | $14.34 | $14.49 | $14.49 | 1,988,020 |
| 2022-12-07 | $14.80 | $14.97 | $14.50 | $14.58 | $14.58 | 2,102,050 |
| 2022-12-06 | $15.28 | $15.29 | $14.78 | $14.81 | $14.81 | 3,297,290 |
| 2022-12-05 | $15.09 | $15.33 | $15.01 | $15.28 | $15.28 | 3,988,750 |
| 2022-12-01 | $15.15 | $15.30 | $14.84 | $14.89 | $14.89 | 3,850,640 |
| 2022-11-30 | $15.62 | $15.70 | $15.05 | $15.15 | $15.15 | 4,791,730 |
| 2022-11-29 | $15.34 | $16.02 | $15.34 | $15.71 | $15.71 | 5,255,240 |
| 2022-11-28 | $15.41 | $15.54 | $14.95 | $15.03 | $15.03 | 4,144,560 |
| 2022-11-25 | $15.40 | $15.96 | $15.34 | $15.61 | $15.61 | 6,228,200 |
| 2022-11-24 | $15.84 | $16.36 | $15.25 | $15.33 | $15.33 | 8,054,990 |
| 2022-11-23 | $15.17 | $16.54 | $14.92 | $15.89 | $15.89 | 10,616,690 |
| 2022-11-22 | $15.22 | $15.48 | $15.04 | $15.37 | $15.37 | 2,526,920 |
| 2022-11-21 | $15.02 | $15.22 | $14.90 | $15.03 | $15.03 | 1,858,380 |
| 2022-11-18 | $15.29 | $15.78 | $15.15 | $15.22 | $15.22 | 2,347,880 |
| 2022-11-17 | $15.30 | $15.38 | $15.09 | $15.20 | $15.20 | 1,309,120 |
| 2022-11-16 | $15.36 | $15.45 | $15.23 | $15.30 | $15.30 | 1,375,030 |
| 2022-11-15 | $15.05 | $15.33 | $14.80 | $15.30 | $15.30 | 1,529,870 |
| 2022-11-14 | $15.30 | $15.49 | $14.99 | $15.09 | $15.09 | 1,816,400 |
| 2022-11-11 | $15.19 | $15.52 | $15.05 | $15.12 | $15.12 | 1,948,080 |
| 2022-11-10 | $14.91 | $15.04 | $14.80 | $14.89 | $14.89 | 1,415,480 |
| 2022-11-09 | $15.03 | $15.10 | $14.86 | $14.95 | $14.95 | 1,331,460 |
| 2022-11-08 | $15.07 | $15.07 | $14.81 | $15.00 | $15.00 | 1,480,200 |
| 2022-11-07 | $14.80 | $15.06 | $14.80 | $14.96 | $14.96 | 1,895,270 |
| 2022-11-04 | $14.70 | $14.87 | $14.55 | $14.80 | $14.80 | 1,877,260 |
| 2022-11-03 | $14.57 | $14.86 | $14.45 | $14.70 | $14.70 | 1,592,700 |
| 2022-11-02 | $14.61 | $15.10 | $14.56 | $14.60 | $14.60 | 2,293,630 |
| 2022-11-01 | $14.30 | $14.47 | $14.09 | $14.46 | $14.46 | 1,916,360 |
| 2022-10-31 | $13.63 | $14.15 | $13.30 | $14.00 | $14.00 | 1,762,590 |
| 2022-10-28 | $14.25 | $14.37 | $13.55 | $13.64 | $13.64 | 2,122,510 |
| 2022-10-27 | $14.33 | $14.58 | $14.21 | $14.37 | $14.37 | 2,283,800 |
| 2022-10-26 | $14.15 | $14.44 | $14.15 | $14.34 | $14.34 | 2,299,000 |
| 2022-10-25 | $13.88 | $14.39 | $13.79 | $14.27 | $14.27 | 2,897,390 |
| 2022-10-24 | $14.21 | $14.45 | $13.54 | $13.84 | $13.84 | 1,983,750 |
| 2022-10-21 | $14.22 | $14.62 | $14.09 | $14.16 | $14.16 | 1,685,810 |
| 2022-10-20 | $14.40 | $14.40 | $13.91 | $14.07 | $14.07 | 1,576,820 |
| 2022-10-19 | $14.41 | $14.41 | $14.15 | $14.21 | $14.21 | 1,335,800 |
| 2022-10-18 | $14.56 | $14.56 | $14.26 | $14.29 | $14.29 | 1,629,300 |
| 2022-10-17 | $14.03 | $14.33 | $14.03 | $14.29 | $14.29 | 1,500,400 |
| 2022-10-14 | $13.96 | $14.17 | $13.96 | $14.10 | $14.10 | 1,374,420 |
| 2022-10-13 | $13.75 | $14.00 | $13.63 | $13.84 | $13.84 | 1,699,900 |
| 2022-10-12 | $13.49 | $13.85 | $13.20 | $13.81 | $13.81 | 1,594,600 |
| 2022-10-11 | $13.50 | $13.58 | $13.06 | $13.31 | $13.31 | 1,411,630 |
| 2022-10-10 | $13.62 | $13.79 | $13.24 | $13.35 | $13.35 | 1,220,100 |
| 2022-09-30 | $13.89 | $13.96 | $13.60 | $13.63 | $13.63 | 1,281,840 |
| 2022-09-29 | $14.32 | $14.52 | $13.76 | $13.81 | $13.81 | 1,920,050 |
| 2022-09-28 | $14.60 | $14.78 | $14.29 | $14.29 | $14.29 | 1,758,210 |
| 2022-09-27 | $14.53 | $14.88 | $14.38 | $14.71 | $14.71 | 1,951,490 |
| 2022-09-26 | $15.01 | $15.09 | $14.45 | $14.50 | $14.50 | 2,785,300 |
| 2022-09-23 | $15.16 | $15.44 | $15.01 | $15.15 | $15.15 | 2,392,350 |
| 2022-09-22 | $15.30 | $15.58 | $15.12 | $15.14 | $15.14 | 2,463,090 |
| 2022-09-21 | $15.16 | $16.07 | $14.82 | $15.50 | $15.50 | 5,024,560 |
| 2022-09-20 | $14.92 | $15.13 | $14.85 | $14.93 | $14.93 | 1,170,770 |
| 2022-09-19 | $14.88 | $15.08 | $14.67 | $14.70 | $14.70 | 1,731,300 |
| 2022-09-16 | $15.70 | $15.74 | $14.86 | $14.87 | $14.87 | 2,030,600 |
| 2022-09-15 | $16.02 | $16.15 | $15.39 | $15.70 | $15.70 | 2,472,690 |
| 2022-09-14 | $16.00 | $16.17 | $15.84 | $16.01 | $16.01 | 1,810,200 |
| 2022-09-13 | $16.58 | $16.69 | $16.11 | $16.20 | $16.20 | 2,170,930 |
| 2022-09-12 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2022-09-09 | $16.38 | $16.59 | $16.25 | $16.40 | $16.40 | 1,385,500 |
| 2022-09-08 | $16.73 | $16.95 | $16.32 | $16.38 | $16.38 | 2,021,300 |
| 2022-09-07 | $16.66 | $16.92 | $16.56 | $16.73 | $16.73 | 1,905,920 |
| 2022-09-06 | $16.69 | $16.76 | $16.45 | $16.66 | $16.66 | 1,843,820 |
| 2022-09-05 | $16.43 | $16.78 | $16.32 | $16.56 | $16.56 | 1,709,400 |
| 2022-09-02 | $16.33 | $16.58 | $16.06 | $16.43 | $16.43 | 1,662,940 |
| 2022-09-01 | $16.64 | $16.66 | $16.26 | $16.28 | $16.28 | 2,209,260 |
| 2022-08-31 | $16.90 | $16.99 | $16.31 | $16.44 | $16.44 | 2,628,640 |
| 2022-08-30 | $16.94 | $17.27 | $16.80 | $16.90 | $16.90 | 2,704,100 |
| 2022-08-29 | $16.10 | $17.08 | $16.03 | $17.03 | $17.03 | 4,710,870 |
| 2022-08-26 | $16.10 | $16.44 | $16.10 | $16.17 | $16.17 | 1,829,500 |
| 2022-08-25 | $16.51 | $16.79 | $16.05 | $16.26 | $16.26 | 2,618,450 |
| 2022-08-24 | $17.21 | $17.21 | $16.38 | $16.44 | $16.44 | 3,234,340 |
| 2022-08-23 | $17.12 | $17.40 | $16.98 | $17.17 | $17.17 | 2,776,700 |
| 2022-08-22 | $17.34 | $17.79 | $17.14 | $17.18 | $17.18 | 3,296,260 |
| 2022-08-19 | $17.74 | $18.00 | $17.33 | $17.35 | $17.35 | 3,303,900 |
| 2022-08-18 | $17.96 | $18.25 | $17.82 | $17.86 | $17.86 | 2,888,110 |
| 2022-08-17 | $18.02 | $18.46 | $17.92 | $18.15 | $18.15 | 5,308,990 |
| 2022-08-16 | $17.37 | $18.45 | $17.36 | $18.12 | $18.12 | 6,895,440 |
| 2022-08-15 | $17.11 | $17.45 | $16.93 | $17.37 | $17.37 | 2,733,620 |
| 2022-08-12 | $17.23 | $17.45 | $17.11 | $17.12 | $17.12 | 2,425,650 |
| 2022-08-11 | $17.40 | $17.64 | $17.10 | $17.30 | $17.30 | 3,708,770 |
| 2022-08-10 | $16.69 | $17.27 | $16.61 | $17.17 | $17.17 | 3,902,210 |
| 2022-08-09 | $16.50 | $17.17 | $16.50 | $16.77 | $16.77 | 3,353,610 |
| 2022-08-08 | $16.48 | $16.67 | $16.30 | $16.50 | $16.50 | 1,559,560 |
| 2022-08-05 | $16.56 | $16.56 | $16.25 | $16.49 | $16.49 | 2,012,430 |
| 2022-08-04 | $16.09 | $16.52 | $16.05 | $16.48 | $16.48 | 2,432,980 |
| 2022-08-03 | $16.21 | $16.73 | $15.94 | $16.02 | $16.02 | 3,421,690 |
| 2022-08-02 | $17.59 | $17.59 | $16.09 | $16.34 | $16.34 | 5,704,200 |
| 2022-08-01 | $17.92 | $18.15 | $17.60 | $17.62 | $17.62 | 2,839,680 |
| 2022-07-29 | $18.31 | $18.49 | $17.95 | $17.97 | $17.97 | 3,151,380 |
| 2022-07-28 | $18.11 | $18.48 | $18.05 | $18.06 | $18.06 | 3,206,110 |
| 2022-07-27 | $17.89 | $18.14 | $17.78 | $17.84 | $17.84 | 2,132,870 |
| 2022-07-26 | $17.85 | $18.11 | $17.41 | $18.05 | $18.05 | 2,949,670 |
| 2022-07-25 | $18.18 | $18.58 | $17.78 | $17.80 | $17.80 | 3,465,000 |
| 2022-07-22 | $18.28 | $18.75 | $18.16 | $18.45 | $18.45 | 5,059,760 |
| 2022-07-21 | $18.26 | $18.65 | $18.01 | $18.30 | $18.30 | 5,098,600 |
| 2022-07-20 | $18.58 | $18.58 | $18.14 | $18.34 | $18.34 | 5,157,470 |
| 2022-07-19 | $19.47 | $19.60 | $18.38 | $18.48 | $18.48 | 9,120,290 |
| 2022-07-18 | $17.75 | $18.90 | $17.70 | $18.75 | $18.75 | 8,620,890 |
| 2022-07-15 | $18.05 | $18.27 | $17.52 | $17.66 | $17.66 | 5,812,040 |
| 2022-07-14 | $17.78 | $18.67 | $17.63 | $18.20 | $18.20 | 8,477,600 |
| 2022-07-13 | $16.97 | $18.18 | $16.85 | $18.05 | $18.05 | 8,108,200 |
| 2022-07-12 | $16.70 | $17.03 | $16.28 | $16.78 | $16.78 | 3,189,330 |
| 2022-07-11 | $17.12 | $17.20 | $16.61 | $16.70 | $16.70 | 2,692,490 |
| 2022-07-08 | $16.55 | $17.33 | $16.51 | $17.10 | $17.10 | 3,815,880 |
| 2022-07-07 | $16.87 | $17.07 | $16.56 | $16.56 | $16.56 | 2,839,060 |
| 2022-07-06 | $17.21 | $17.26 | $16.72 | $16.84 | $16.84 | 2,724,290 |
| 2022-07-05 | $17.89 | $17.99 | $17.03 | $17.21 | $17.21 | 3,477,130 |
| 2022-07-04 | $17.90 | $17.90 | $17.40 | $17.63 | $17.63 | 2,418,150 |
| 2022-07-01 | $18.06 | $18.38 | $17.73 | $17.89 | $17.89 | 3,975,550 |
| 2022-06-30 | $18.12 | $18.67 | $18.06 | $18.20 | $18.20 | 4,492,590 |
| 2022-06-29 | $18.28 | $18.99 | $18.20 | $18.26 | $18.26 | 5,324,550 |
| 2022-06-28 | $18.44 | $18.58 | $18.13 | $18.35 | $18.35 | 3,721,780 |
| 2022-06-27 | $18.36 | $19.01 | $18.17 | $18.48 | $18.48 | 6,065,730 |
| 2022-06-24 | $17.60 | $18.46 | $17.60 | $18.29 | $18.29 | 5,417,200 |
| 2022-06-23 | $17.18 | $17.81 | $16.95 | $17.71 | $17.71 | 3,808,330 |
| 2022-06-22 | $17.80 | $17.89 | $17.17 | $17.17 | $17.17 | 3,044,780 |
| 2022-06-21 | $18.21 | $18.21 | $17.56 | $17.76 | $17.76 | 3,483,500 |
| 2022-06-20 | $17.70 | $18.09 | $17.58 | $18.03 | $18.03 | 4,014,850 |
| 2022-06-17 | $17.60 | $17.81 | $17.20 | $17.51 | $17.51 | 3,069,240 |
| 2022-06-16 | $17.88 | $17.88 | $17.55 | $17.79 | $17.79 | 3,133,440 |
| 2022-06-15 | $17.58 | $17.86 | $17.47 | $17.61 | $17.61 | 3,716,820 |
| 2022-06-14 | $17.26 | $17.41 | $16.74 | $17.37 | $17.37 | 3,219,280 |
| 2022-06-13 | $17.60 | $17.64 | $17.17 | $17.49 | $17.38 | 3,009,400 |
| 2022-06-10 | $17.56 | $17.88 | $17.50 | $17.60 | $17.49 | 3,029,580 |
| 2022-06-09 | $18.15 | $18.25 | $17.51 | $17.56 | $17.45 | 3,704,520 |
| 2022-06-08 | $18.84 | $18.96 | $18.10 | $18.27 | $18.16 | 4,513,190 |
| 2022-06-07 | $19.11 | $19.50 | $18.64 | $18.77 | $18.65 | 6,200,470 |
| 2022-06-06 | $18.38 | $19.30 | $18.07 | $18.96 | $18.84 | 6,078,120 |
| 2022-06-02 | $18.36 | $18.36 | $17.76 | $18.11 | $18.00 | 3,812,020 |
| 2022-06-01 | $18.32 | $18.77 | $18.05 | $18.07 | $17.96 | 4,747,820 |
| 2022-05-31 | $19.01 | $19.55 | $18.62 | $18.66 | $18.54 | 4,781,660 |
| 2022-05-30 | $19.18 | $19.20 | $18.34 | $18.60 | $18.48 | 3,725,050 |
| 2022-05-27 | $19.10 | $19.34 | $18.68 | $18.92 | $18.80 | 4,421,510 |
| 2022-05-26 | $19.23 | $19.72 | $18.88 | $18.90 | $18.78 | 4,795,210 |
| 2022-05-25 | $18.50 | $19.40 | $18.31 | $19.20 | $19.08 | 4,969,690 |
| 2022-05-24 | $19.86 | $20.06 | $18.50 | $18.50 | $18.38 | 5,688,430 |
| 2022-05-23 | $20.04 | $20.04 | $19.43 | $19.86 | $19.74 | 4,471,830 |
| 2022-05-20 | $20.20 | $20.43 | $19.71 | $19.90 | $19.77 | 6,516,800 |
| 2022-05-19 | $19.25 | $20.28 | $19.03 | $20.20 | $20.07 | 10,070,600 |
| 2022-05-18 | $19.72 | $20.18 | $19.53 | $19.55 | $19.43 | 6,354,300 |
| 2022-05-17 | $19.22 | $20.18 | $18.71 | $19.84 | $19.72 | 7,819,200 |
| 2022-05-16 | $19.32 | $19.65 | $19.05 | $19.39 | $19.27 | 4,012,060 |
| 2022-05-13 | $20.02 | $20.20 | $19.27 | $19.32 | $19.20 | 5,147,000 |
| 2022-05-12 | $19.41 | $20.04 | $19.10 | $19.67 | $19.55 | 8,139,220 |
| 2022-05-11 | $19.56 | $20.69 | $19.51 | $19.72 | $19.60 | 14,355,980 |
| 2022-05-10 | $17.25 | $20.66 | $17.25 | $20.10 | $19.97 | 14,397,250 |
| 2022-05-09 | $17.40 | $18.18 | $17.22 | $17.56 | $17.45 | 6,822,410 |
| 2022-05-06 | $16.77 | $17.08 | $16.39 | $16.64 | $16.54 | 3,403,120 |
| 2022-05-05 | $16.68 | $17.56 | $16.37 | $17.10 | $16.99 | 5,355,170 |
| 2022-05-04 | $16.72 | $16.72 | $16.72 | $16.72 | $16.61 | 0 |
| 2022-05-03 | $16.72 | $16.72 | $16.72 | $16.72 | $16.61 | 0 |
| 2022-04-29 | $15.51 | $17.00 | $15.51 | $16.72 | $16.61 | 7,596,140 |
| 2022-04-28 | $17.76 | $17.94 | $16.81 | $17.05 | $16.94 | 5,822,160 |
| 2022-04-27 | $17.02 | $17.99 | $16.80 | $17.94 | $17.83 | 6,348,760 |
| 2022-04-26 | $17.89 | $18.18 | $17.01 | $17.20 | $17.09 | 5,227,540 |
| 2022-04-25 | $18.52 | $19.25 | $17.58 | $17.58 | $17.47 | 5,768,760 |
| 2022-04-22 | $18.95 | $19.95 | $18.88 | $18.99 | $18.87 | 5,123,550 |
| 2022-04-21 | $20.74 | $20.85 | $19.13 | $19.34 | $19.22 | 5,236,200 |
| 2022-04-20 | $20.45 | $21.07 | $20.31 | $20.76 | $20.63 | 4,628,000 |
| 2022-04-19 | $20.41 | $20.79 | $20.21 | $20.45 | $20.32 | 3,348,900 |
| 2022-04-18 | $19.30 | $20.59 | $19.03 | $20.46 | $20.33 | 5,955,930 |
| 2022-04-15 | $20.21 | $20.76 | $19.32 | $19.51 | $19.39 | 5,290,000 |
| 2022-04-14 | $20.20 | $20.76 | $20.05 | $20.40 | $20.27 | 4,343,190 |
| 2022-04-13 | $21.37 | $21.57 | $20.09 | $20.13 | $20.00 | 6,280,220 |
| 2022-04-12 | $21.17 | $21.93 | $20.32 | $21.81 | $21.67 | 6,908,800 |
| 2022-04-11 | $22.30 | $22.39 | $21.25 | $21.38 | $21.25 | 5,882,310 |
| 2022-04-08 | $21.23 | $22.31 | $21.10 | $22.30 | $22.16 | 8,036,370 |
| 2022-04-07 | $21.99 | $22.45 | $21.32 | $21.33 | $21.20 | 6,264,840 |
| 2022-04-06 | $21.64 | $21.99 | $21.47 | $21.79 | $21.65 | 4,859,900 |
| 2022-04-05 | $21.62 | $21.62 | $21.62 | $21.62 | $21.48 | 0 |
| 2022-04-04 | $21.62 | $21.62 | $21.62 | $21.62 | $21.48 | 0 |
| 2022-04-01 | $22.56 | $22.63 | $21.60 | $21.62 | $21.48 | 7,150,030 |
| 2022-03-31 | $22.58 | $23.31 | $22.38 | $22.53 | $22.39 | 7,614,520 |
| 2022-03-30 | $22.80 | $23.40 | $22.65 | $22.82 | $22.68 | 8,100,890 |
| 2022-03-29 | $24.17 | $24.25 | $22.50 | $22.50 | $22.36 | 10,418,790 |
| 2022-03-28 | $23.54 | $24.39 | $23.11 | $24.15 | $24.00 | 7,640,810 |
| 2022-03-25 | $25.26 | $25.26 | $23.80 | $23.90 | $23.75 | 12,852,360 |
| 2022-03-24 | $25.86 | $26.46 | $25.18 | $25.30 | $25.14 | 10,831,780 |
| 2022-03-23 | $27.81 | $28.50 | $26.30 | $26.69 | $26.52 | 13,264,910 |
| 2022-03-22 | $28.10 | $28.10 | $26.79 | $27.41 | $27.24 | 15,352,090 |
| 2022-03-21 | $28.11 | $29.10 | $27.40 | $28.40 | $28.22 | 22,910,740 |
| 2022-03-18 | $26.32 | $29.20 | $26.10 | $28.10 | $27.92 | 25,262,580 |
| 2022-03-17 | $25.67 | $27.23 | $25.12 | $26.78 | $26.61 | 21,163,900 |
| 2022-03-16 | $24.91 | $25.80 | $23.30 | $25.63 | $25.47 | 15,902,950 |
| 2022-03-15 | $25.74 | $27.02 | $24.81 | $24.85 | $24.69 | 17,091,910 |
| 2022-03-14 | $23.80 | $28.29 | $23.80 | $26.33 | $26.16 | 20,035,080 |
| 2022-03-11 | $25.50 | $25.90 | $23.23 | $24.40 | $24.25 | 17,791,270 |
| 2022-03-10 | $28.00 | $29.32 | $26.35 | $26.80 | $26.63 | 24,905,310 |
| 2022-03-09 | $25.70 | $27.55 | $25.19 | $27.13 | $26.96 | 21,629,720 |
| 2022-03-08 | $25.37 | $28.00 | $25.33 | $25.53 | $25.37 | 22,883,390 |
| 2022-03-07 | $25.17 | $26.48 | $24.56 | $25.97 | $25.81 | 17,337,170 |
| 2022-03-04 | $25.01 | $25.65 | $24.00 | $24.78 | $24.62 | 10,456,200 |
| 2022-03-03 | $24.60 | $26.22 | $24.40 | $25.22 | $25.06 | 14,939,150 |
| 2022-03-02 | $23.48 | $25.00 | $23.28 | $24.82 | $24.66 | 11,058,460 |
| 2022-03-01 | $23.78 | $24.58 | $23.41 | $23.94 | $23.79 | 7,352,600 |
| 2022-02-28 | $24.59 | $24.64 | $23.30 | $23.63 | $23.48 | 9,156,810 |
| 2022-02-25 | $24.41 | $25.90 | $24.33 | $24.59 | $24.44 | 14,387,830 |
| 2022-02-24 | $23.56 | $26.33 | $23.40 | $24.21 | $24.06 | 16,320,850 |
| 2022-02-23 | $23.04 | $23.98 | $23.04 | $23.78 | $23.63 | 7,910,800 |
| 2022-02-22 | $23.50 | $24.29 | $22.80 | $23.03 | $22.89 | 8,344,440 |
| 2022-02-21 | $23.89 | $23.96 | $23.38 | $23.84 | $23.69 | 6,885,760 |
| 2022-02-18 | $23.25 | $24.36 | $23.14 | $23.74 | $23.59 | 8,237,350 |
| 2022-02-17 | $25.40 | $25.59 | $24.00 | $24.13 | $23.98 | 14,719,220 |
| 2022-02-16 | $24.56 | $26.68 | $24.09 | $25.96 | $25.80 | 19,949,320 |
| 2022-02-15 | $23.68 | $25.28 | $23.21 | $24.68 | $24.52 | 11,535,460 |
| 2022-02-14 | $23.66 | $24.43 | $22.83 | $23.63 | $23.48 | 8,101,950 |
| 2022-02-11 | $23.52 | $25.36 | $23.00 | $24.30 | $24.15 | 13,427,320 |
| 2022-02-10 | $22.86 | $25.59 | $22.85 | $24.08 | $23.93 | 16,557,630 |
| 2022-02-09 | $22.50 | $22.65 | $22.02 | $22.52 | $22.38 | 7,825,720 |
| 2022-02-08 | $22.40 | $22.70 | $21.89 | $22.50 | $22.36 | 10,535,350 |
| 2022-02-07 | $20.51 | $23.36 | $20.11 | $23.09 | $22.94 | 14,082,260 |
| 2022-02-04 | $19.90 | $19.90 | $19.90 | $19.90 | $19.77 | 0 |
| 2022-02-03 | $19.90 | $19.90 | $19.90 | $19.90 | $19.77 | 0 |
| 2022-02-02 | $19.90 | $19.90 | $19.90 | $19.90 | $19.77 | 0 |
| 2022-02-01 | $19.90 | $19.90 | $19.90 | $19.90 | $19.77 | 0 |
| 2022-01-28 | $19.88 | $20.49 | $19.57 | $19.90 | $19.77 | 4,726,040 |
| 2022-01-27 | $20.29 | $20.29 | $19.20 | $19.20 | $19.08 | 3,100,690 |
| 2022-01-26 | $19.43 | $20.29 | $19.43 | $20.17 | $20.04 | 4,057,890 |
| 2022-01-25 | $20.45 | $20.77 | $19.38 | $19.43 | $19.31 | 3,908,390 |
| 2022-01-24 | $20.13 | $20.85 | $20.05 | $20.65 | $20.52 | 3,101,470 |
| 2022-01-21 | $20.30 | $20.75 | $20.17 | $20.27 | $20.14 | 3,537,310 |
| 2022-01-20 | $21.80 | $21.90 | $20.40 | $20.49 | $20.36 | 8,327,790 |
| 2022-01-19 | $21.98 | $22.97 | $21.41 | $22.01 | $21.87 | 10,438,500 |
| 2022-01-18 | $21.56 | $22.80 | $21.03 | $22.40 | $22.26 | 10,952,410 |
| 2022-01-17 | $21.45 | $21.78 | $21.00 | $21.56 | $21.42 | 4,776,500 |
| 2022-01-14 | $21.44 | $21.60 | $20.94 | $21.21 | $21.08 | 4,540,020 |
| 2022-01-13 | $22.25 | $22.32 | $21.38 | $21.41 | $21.28 | 5,684,700 |
| 2022-01-12 | $22.09 | $22.35 | $21.76 | $22.25 | $22.11 | 5,083,410 |
| 2022-01-11 | $23.20 | $23.55 | $21.76 | $22.02 | $21.88 | 11,700,390 |
| 2022-01-10 | $23.00 | $24.09 | $22.60 | $23.20 | $23.05 | 7,879,830 |
| 2022-01-07 | $24.35 | $24.93 | $22.89 | $22.89 | $22.75 | 9,698,960 |
| 2022-01-06 | $24.31 | $24.85 | $24.02 | $24.35 | $24.20 | 10,119,520 |
| 2022-01-05 | $24.60 | $25.50 | $23.30 | $25.18 | $25.02 | 17,556,470 |
| 2022-01-04 | $22.94 | $24.48 | $22.71 | $24.00 | $23.85 | 11,894,200 |
| 2022-01-03 | $23.47 | $23.47 | $23.47 | $23.47 | $23.32 | 0 |
| 2021-12-31 | $24.70 | $25.85 | $23.32 | $23.47 | $23.32 | 14,963,030 |
| 2021-12-30 | $23.09 | $24.16 | $22.81 | $23.89 | $23.74 | 10,118,590 |
| 2021-12-29 | $22.98 | $23.25 | $22.55 | $23.08 | $22.93 | 5,540,650 |
| 2021-12-28 | $22.78 | $23.14 | $22.46 | $22.98 | $22.84 | 5,561,350 |
| 2021-12-27 | $23.58 | $23.66 | $22.46 | $22.78 | $22.64 | 7,294,950 |
| 2021-12-24 | $25.17 | $25.30 | $23.12 | $23.25 | $23.10 | 7,260,760 |
| 2021-12-23 | $25.31 | $25.56 | $24.51 | $24.78 | $24.62 | 6,279,490 |
| 2021-12-22 | $24.98 | $25.60 | $24.90 | $25.17 | $25.01 | 6,706,860 |
| 2021-12-21 | $24.16 | $25.45 | $24.00 | $25.31 | $25.15 | 10,441,680 |
| 2021-12-20 | $25.19 | $25.98 | $23.91 | $24.07 | $23.92 | 13,906,170 |
| 2021-12-17 | $27.07 | $28.28 | $25.55 | $25.55 | $25.39 | 14,693,600 |
| 2021-12-16 | $27.08 | $27.49 | $26.41 | $26.72 | $26.55 | 9,700,890 |
| 2021-12-15 | $27.59 | $27.80 | $26.80 | $27.04 | $26.87 | 13,347,600 |
| 2021-12-14 | $26.30 | $28.09 | $25.88 | $27.92 | $27.74 | 18,869,850 |
| 2021-12-13 | $26.30 | $26.85 | $25.50 | $26.50 | $26.33 | 11,331,500 |
| 2021-12-07 | $27.08 | $27.45 | $24.99 | $26.16 | $26.00 | 17,182,610 |
| 2021-12-06 | $27.64 | $28.90 | $26.77 | $26.90 | $26.73 | 17,843,140 |
| 2021-12-03 | $27.61 | $27.61 | $27.61 | $27.61 | $27.44 | 21,002,430 |
| 2021-12-02 | $26.80 | $26.80 | $26.80 | $26.80 | $26.63 | 24,308,920 |
| 2021-12-01 | $31.00 | $32.68 | $29.98 | $30.27 | $30.08 | 19,509,210 |
| 2021-11-30 | $32.90 | $33.56 | $30.10 | $31.83 | $31.63 | 34,908,670 |
| 2021-11-29 | $26.70 | $31.61 | $26.70 | $31.61 | $31.41 | 28,551,480 |
| 2021-11-26 | $24.49 | $28.00 | $24.28 | $26.34 | $26.17 | 19,728,160 |
| 2021-11-25 | $25.39 | $25.39 | $23.62 | $23.86 | $23.71 | 14,371,380 |
| 2021-11-24 | $22.51 | $26.00 | $22.00 | $25.15 | $24.99 | 20,311,950 |
| 2021-11-23 | $21.23 | $23.50 | $21.07 | $22.50 | $22.36 | 15,002,470 |
| 2021-11-22 | $21.30 | $21.45 | $20.69 | $21.38 | $21.25 | 7,460,360 |
| 2021-11-19 | $20.17 | $21.17 | $20.00 | $20.84 | $20.71 | 6,879,510 |
| 2021-11-18 | $20.77 | $20.77 | $20.13 | $20.33 | $20.20 | 4,154,960 |
| 2021-11-17 | $20.00 | $20.88 | $19.81 | $20.70 | $20.57 | 5,551,400 |
| 2021-11-16 | $20.99 | $20.99 | $19.88 | $19.91 | $19.78 | 4,749,270 |
| 2021-11-15 | $20.53 | $20.80 | $20.01 | $20.61 | $20.48 | 5,845,550 |
| 2021-11-12 | $20.17 | $21.08 | $20.17 | $20.37 | $20.24 | 7,220,490 |
| 2021-11-11 | $19.81 | $21.32 | $19.69 | $20.48 | $20.35 | 10,166,800 |
| 2021-11-10 | $19.39 | $19.65 | $19.20 | $19.59 | $19.47 | 4,303,820 |
| 2021-11-09 | $18.88 | $19.66 | $18.84 | $19.56 | $19.44 | 5,940,990 |
| 2021-11-08 | $18.49 | $18.84 | $18.12 | $18.72 | $18.60 | 2,956,230 |
| 2021-11-05 | $19.37 | $19.37 | $19.37 | $19.37 | $19.25 | 5,342,350 |
| 2021-11-04 | $19.05 | $19.76 | $18.96 | $19.37 | $19.25 | 4,086,040 |
| 2021-11-03 | $19.49 | $19.56 | $18.89 | $19.02 | $18.90 | 3,703,830 |
| 2021-11-02 | $20.80 | $20.80 | $19.32 | $19.37 | $19.25 | 6,240,900 |
| 2021-11-01 | $19.50 | $20.81 | $19.30 | $20.54 | $20.41 | 6,839,320 |
| 2021-10-29 | $19.10 | $19.85 | $18.51 | $19.74 | $19.62 | 5,578,430 |
| 2021-10-28 | $19.59 | $20.22 | $19.06 | $19.27 | $19.15 | 6,174,380 |
| 2021-10-27 | $21.12 | $21.96 | $20.64 | $20.67 | $20.54 | 7,756,380 |
| 2021-10-26 | $20.28 | $20.85 | $19.97 | $20.47 | $20.34 | 6,096,080 |
| 2021-10-25 | $19.70 | $20.98 | $19.02 | $20.51 | $20.38 | 7,097,210 |
| 2021-10-22 | $20.98 | $22.20 | $20.11 | $20.15 | $20.02 | 10,289,460 |
| 2021-10-21 | $19.45 | $20.48 | $19.30 | $19.61 | $19.49 | 5,981,020 |
| 2021-10-20 | $19.01 | $19.90 | $18.71 | $19.55 | $19.43 | 5,755,470 |
| 2021-10-19 | $19.48 | $19.98 | $19.03 | $19.14 | $19.02 | 5,510,580 |
| 2021-10-18 | $19.29 | $19.92 | $18.94 | $19.48 | $19.36 | 4,904,060 |
| 2021-10-15 | $19.15 | $19.27 | $18.77 | $18.95 | $18.83 | 4,182,440 |
| 2021-10-14 | $18.99 | $19.57 | $18.38 | $19.43 | $19.31 | 5,921,020 |
| 2021-10-13 | $19.38 | $19.43 | $18.21 | $18.81 | $18.69 | 5,031,300 |
| 2021-10-12 | $19.81 | $20.88 | $18.78 | $19.08 | $18.96 | 8,652,020 |
| 2021-10-11 | $22.30 | $22.40 | $21.19 | $21.24 | $21.11 | 3,725,460 |
| 2021-10-08 | $22.51 | $22.88 | $21.54 | $21.90 | $21.76 | 3,989,660 |
| 2021-10-07 | $22.18 | $22.18 | $22.18 | $22.18 | $22.04 | 0 |
| 2021-10-06 | $22.18 | $22.18 | $22.18 | $22.18 | $22.04 | 0 |
| 2021-09-30 | $21.31 | $22.47 | $21.31 | $22.18 | $22.04 | 5,077,540 |
| 2021-09-29 | $22.00 | $22.88 | $21.17 | $21.20 | $21.07 | 5,630,170 |
| 2021-09-28 | $21.33 | $22.50 | $21.33 | $22.35 | $22.21 | 5,224,920 |
| 2021-09-27 | $24.20 | $24.39 | $21.60 | $21.85 | $21.71 | 9,830,660 |
| 2021-09-24 | $23.60 | $24.78 | $22.65 | $24.56 | $24.41 | 10,956,070 |
| 2021-09-23 | $24.36 | $25.20 | $23.68 | $23.89 | $23.74 | 8,969,100 |
| 2021-09-22 | $24.07 | $25.18 | $24.02 | $24.77 | $24.61 | 7,865,020 |
| 2021-09-21 | $25.09 | $25.09 | $25.09 | $25.09 | $24.93 | 0 |
| 2021-09-20 | $25.09 | $25.09 | $25.09 | $25.09 | $24.93 | 0 |
| 2021-09-17 | $24.88 | $26.57 | $24.56 | $25.09 | $24.93 | 11,931,560 |
| 2021-09-16 | $26.80 | $27.30 | $24.85 | $25.01 | $24.85 | 16,630,920 |
| 2021-09-15 | $26.06 | $30.38 | $25.85 | $27.45 | $27.28 | 22,801,370 |
| 2021-09-14 | $25.32 | $26.40 | $25.01 | $26.35 | $26.18 | 16,527,860 |
| 2021-09-13 | $24.63 | $24.95 | $23.52 | $24.20 | $24.05 | 9,212,380 |
| 2021-09-10 | $24.34 | $25.54 | $23.80 | $24.62 | $24.47 | 10,917,830 |
| 2021-09-09 | $24.51 | $25.77 | $24.14 | $24.45 | $24.30 | 10,714,720 |
| 2021-09-08 | $26.62 | $27.56 | $25.20 | $25.33 | $25.17 | 14,191,810 |
| 2021-09-07 | $27.53 | $28.00 | $26.15 | $26.34 | $26.17 | 17,156,360 |
| 2021-09-06 | $26.53 | $28.42 | $24.88 | $28.00 | $27.82 | 22,737,140 |
| 2021-09-03 | $26.59 | $29.00 | $25.85 | $26.04 | $25.88 | 33,457,040 |
| 2021-09-02 | $21.55 | $25.80 | $21.20 | $25.80 | $25.64 | 24,325,740 |
| 2021-09-01 | $23.79 | $24.34 | $20.73 | $21.50 | $21.36 | 14,171,330 |
| 2021-08-31 | $25.28 | $26.90 | $24.10 | $24.10 | $23.95 | 16,550,680 |
| 2021-08-30 | $22.87 | $25.20 | $22.81 | $24.13 | $23.98 | 14,957,940 |
| 2021-08-27 | $21.90 | $23.50 | $21.80 | $23.48 | $23.33 | 16,110,720 |
| 2021-08-26 | $21.23 | $22.95 | $20.75 | $22.44 | $22.30 | 14,586,550 |
| 2021-08-25 | $20.97 | $21.80 | $20.52 | $21.23 | $21.10 | 8,408,090 |
| 2021-08-24 | $21.51 | $21.94 | $21.02 | $21.16 | $21.03 | 7,483,660 |
| 2021-08-23 | $20.69 | $21.61 | $20.69 | $21.58 | $21.44 | 7,283,830 |
| 2021-08-20 | $20.90 | $21.35 | $20.55 | $20.60 | $20.47 | 6,379,620 |
| 2021-08-19 | $21.52 | $21.78 | $20.52 | $20.77 | $20.64 | 9,018,140 |
| 2021-08-18 | $22.01 | $22.91 | $21.32 | $21.53 | $21.39 | 9,138,690 |
| 2021-08-17 | $22.15 | $23.99 | $21.58 | $22.47 | $22.33 | 9,914,070 |
| 2021-08-16 | $24.20 | $25.08 | $22.60 | $22.91 | $22.77 | 11,582,760 |
| 2021-08-13 | $22.74 | $23.95 | $22.55 | $23.70 | $23.55 | 11,933,570 |
| 2021-08-12 | $23.27 | $23.48 | $22.40 | $22.88 | $22.74 | 9,680,970 |
| 2021-08-11 | $22.61 | $24.17 | $22.17 | $23.59 | $23.44 | 12,298,960 |
| 2021-08-10 | $24.18 | $25.58 | $23.13 | $23.16 | $23.01 | 12,882,250 |
| 2021-08-09 | $24.08 | $24.79 | $23.62 | $24.30 | $24.15 | 9,199,100 |
| 2021-08-06 | $24.86 | $26.14 | $24.21 | $24.79 | $24.63 | 10,998,540 |
| 2021-08-05 | $28.00 | $28.30 | $25.26 | $25.40 | $25.24 | 15,944,470 |
| 2021-08-04 | $26.35 | $28.74 | $25.70 | $27.39 | $27.22 | 20,351,720 |
| 2021-08-03 | $24.58 | $27.97 | $24.25 | $27.32 | $27.15 | 24,254,680 |
| 2021-08-02 | $23.51 | $25.30 | $23.00 | $24.16 | $24.01 | 12,835,170 |
| 2021-07-30 | $24.02 | $25.48 | $23.60 | $24.42 | $24.27 | 17,197,740 |
| 2021-07-29 | $22.29 | $24.64 | $22.29 | $24.63 | $24.48 | 18,864,020 |
| 2021-07-28 | $22.51 | $23.14 | $21.30 | $21.78 | $21.64 | 13,114,500 |
| 2021-07-27 | $25.81 | $26.23 | $22.80 | $23.31 | $23.16 | 19,074,740 |
| 2021-07-26 | $28.09 | $28.27 | $25.60 | $26.02 | $25.86 | 18,842,620 |
| 2021-07-23 | $26.59 | $29.30 | $26.59 | $28.28 | $28.10 | 21,492,780 |
| 2021-07-22 | $28.26 | $31.90 | $27.09 | $27.09 | $26.92 | 28,821,560 |
| 2021-07-21 | $26.22 | $28.45 | $25.91 | $28.18 | $28.00 | 22,037,390 |
| 2021-07-20 | $24.44 | $27.94 | $24.00 | $26.59 | $26.42 | 19,853,600 |
| 2021-07-19 | $26.60 | $28.06 | $25.50 | $25.51 | $25.35 | 20,357,750 |
| 2021-07-16 | $26.02 | $28.69 | $25.50 | $27.39 | $27.22 | 26,662,490 |
| 2021-07-15 | $22.62 | $27.85 | $22.62 | $27.03 | $26.86 | 28,665,850 |
| 2021-07-14 | $22.99 | $24.29 | $22.10 | $23.50 | $23.35 | 26,049,070 |
| 2021-07-13 | $20.50 | $25.67 | $20.07 | $24.19 | $24.04 | 34,446,370 |
| 2021-07-12 | $19.19 | $22.98 | $18.55 | $21.39 | $21.26 | 28,767,800 |
| 2021-07-09 | $18.55 | $19.52 | $17.40 | $19.15 | $19.03 | 19,507,980 |
| 2021-07-08 | $18.51 | $19.86 | $18.05 | $18.75 | $18.63 | 17,424,610 |
| 2021-07-07 | $18.18 | $19.67 | $17.81 | $19.19 | $19.07 | 20,476,790 |
| 2021-07-06 | $20.00 | $20.20 | $18.40 | $18.74 | $18.62 | 21,060,890 |
| 2021-07-05 | $20.19 | $22.18 | $19.79 | $19.94 | $19.81 | 29,288,120 |
| 2021-07-02 | $17.65 | $20.75 | $17.55 | $20.75 | $20.62 | 33,050,700 |
| 2021-07-01 | $18.64 | $18.93 | $17.00 | $17.29 | $17.18 | 17,940,020 |
| 2021-06-30 | $17.62 | $21.00 | $17.45 | $19.36 | $19.24 | 25,779,840 |
| 2021-06-29 | $18.11 | $18.49 | $17.14 | $18.24 | $18.13 | 23,348,100 |
| 2021-06-28 | $18.04 | $20.23 | $17.80 | $19.04 | $18.92 | 29,783,240 |
| 2021-06-25 | $16.10 | $17.77 | $15.55 | $17.77 | $17.66 | 29,447,400 |
| 2021-06-24 | $13.40 | $14.81 | $13.38 | $14.81 | $14.72 | 12,780,930 |
| 2021-06-23 | $12.25 | $12.49 | $12.19 | $12.34 | $12.26 | 2,009,960 |
| 2021-06-22 | $12.10 | $12.29 | $12.06 | $12.22 | $12.14 | 1,380,990 |
| 2021-06-21 | $12.14 | $12.39 | $12.07 | $12.10 | $12.02 | 1,953,390 |
| 2021-06-18 | $11.99 | $12.28 | $11.88 | $12.20 | $12.12 | 1,872,700 |
| 2021-06-17 | $12.16 | $12.34 | $11.95 | $12.05 | $11.97 | 1,609,480 |
| 2021-06-16 | $12.65 | $12.65 | $12.16 | $12.24 | $12.16 | 2,352,200 |
| 2021-06-15 | $12.24 | $12.79 | $12.04 | $12.51 | $12.43 | 3,964,000 |
| 2021-06-14 | $12.21 | $12.21 | $12.21 | $12.21 | $12.04 | 0 |
| 2021-06-11 | $11.90 | $12.49 | $11.84 | $12.21 | $12.04 | 2,823,600 |
| 2021-06-10 | $11.71 | $11.95 | $11.69 | $11.92 | $11.75 | 1,338,620 |
| 2021-06-09 | $11.88 | $11.88 | $11.71 | $11.74 | $11.57 | 1,252,190 |
| 2021-06-08 | $11.84 | $11.89 | $11.73 | $11.83 | $11.66 | 903,660 |
| 2021-06-07 | $11.69 | $11.93 | $11.67 | $11.79 | $11.62 | 809,970 |
| 2021-06-04 | $11.95 | $11.95 | $11.70 | $11.75 | $11.58 | 1,553,740 |
| 2021-06-03 | $11.81 | $12.18 | $11.81 | $12.04 | $11.87 | 1,768,200 |
| 2021-06-02 | $11.78 | $11.94 | $11.75 | $11.83 | $11.66 | 1,159,920 |
| 2021-06-01 | $11.80 | $11.90 | $11.69 | $11.84 | $11.67 | 1,016,290 |
| 2021-05-31 | $11.64 | $11.83 | $11.63 | $11.76 | $11.59 | 652,950 |
| 2021-05-28 | $11.94 | $11.94 | $11.71 | $11.74 | $11.57 | 840,850 |
| 2021-05-27 | $11.87 | $11.97 | $11.77 | $11.85 | $11.68 | 1,137,080 |
| 2021-05-26 | $11.70 | $12.05 | $11.70 | $11.84 | $11.67 | 1,524,760 |
| 2021-05-25 | $11.67 | $11.82 | $11.56 | $11.69 | $11.52 | 1,408,150 |
| 2021-05-24 | $11.36 | $11.96 | $11.30 | $11.82 | $11.65 | 2,184,810 |
| 2021-05-21 | $11.20 | $11.40 | $11.20 | $11.36 | $11.20 | 747,910 |
| 2021-05-20 | $11.25 | $11.34 | $11.17 | $11.23 | $11.07 | 737,620 |
| 2021-05-19 | $11.35 | $11.37 | $11.22 | $11.32 | $11.16 | 801,260 |
| 2021-05-18 | $11.30 | $11.36 | $11.10 | $11.35 | $11.19 | 1,030,150 |
| 2021-05-17 | $11.57 | $11.58 | $11.30 | $11.35 | $11.19 | 1,150,620 |
| 2021-05-14 | $11.50 | $11.76 | $11.50 | $11.63 | $11.47 | 1,131,830 |
| 2021-05-13 | $11.55 | $11.73 | $11.50 | $11.50 | $11.34 | 892,400 |
| 2021-05-12 | $11.43 | $11.68 | $11.35 | $11.63 | $11.47 | 862,080 |
| 2021-05-11 | $11.37 | $11.55 | $11.33 | $11.48 | $11.32 | 871,610 |
| 2021-05-10 | $11.45 | $11.48 | $11.22 | $11.43 | $11.27 | 804,560 |
| 2021-05-07 | $11.30 | $11.68 | $11.22 | $11.46 | $11.30 | 1,184,190 |
| 2021-05-06 | $11.32 | $11.39 | $11.22 | $11.34 | $11.18 | 839,620 |
| 2021-05-05 | $11.23 | $11.23 | $11.23 | $11.23 | $11.07 | 0 |
| 2021-05-04 | $11.23 | $11.23 | $11.23 | $11.23 | $11.07 | 0 |
| 2021-04-30 | $11.59 | $11.66 | $11.16 | $11.23 | $11.07 | 1,550,820 |
| 2021-04-29 | $11.51 | $11.96 | $11.51 | $11.65 | $11.48 | 1,465,290 |
| 2021-04-28 | $11.74 | $12.25 | $11.64 | $11.75 | $11.58 | 2,153,570 |
| 2021-04-27 | $11.84 | $11.86 | $11.42 | $11.46 | $11.30 | 899,250 |
| 2021-04-26 | $11.52 | $11.71 | $11.40 | $11.70 | $11.53 | 1,250,640 |
| 2021-04-23 | $12.26 | $12.27 | $11.50 | $11.52 | $11.36 | 3,025,910 |
| 2021-04-22 | $12.24 | $12.38 | $12.15 | $12.18 | $12.01 | 1,304,860 |
| 2021-04-21 | $12.59 | $12.78 | $12.22 | $12.35 | $12.17 | 2,577,100 |
| 2021-04-20 | $12.36 | $12.57 | $12.16 | $12.57 | $12.39 | 2,065,840 |
| 2021-04-19 | $12.46 | $12.56 | $12.35 | $12.43 | $12.25 | 1,889,090 |
| 2021-04-16 | $12.25 | $12.43 | $12.15 | $12.39 | $12.21 | 1,477,860 |
| 2021-04-15 | $12.28 | $12.45 | $12.08 | $12.20 | $12.03 | 1,405,780 |
| 2021-04-14 | $12.31 | $12.53 | $12.23 | $12.37 | $12.19 | 1,435,230 |
| 2021-04-13 | $12.26 | $12.33 | $12.11 | $12.33 | $12.16 | 1,279,650 |
| 2021-04-12 | $12.23 | $12.49 | $12.12 | $12.25 | $12.08 | 1,966,850 |
| 2021-04-09 | $12.32 | $12.41 | $12.18 | $12.29 | $12.12 | 1,732,130 |
| 2021-04-08 | $12.45 | $12.55 | $12.28 | $12.34 | $12.17 | 2,718,320 |
| 2021-04-07 | $12.57 | $12.68 | $12.36 | $12.60 | $12.42 | 3,006,170 |
| 2021-04-06 | $12.54 | $12.81 | $12.40 | $12.75 | $12.57 | 3,342,940 |
| 2021-04-05 | $12.69 | $12.69 | $12.69 | $12.69 | $12.51 | 0 |
| 2021-04-02 | $12.92 | $13.35 | $12.65 | $12.69 | $12.51 | 6,860,710 |
| 2021-04-01 | $13.78 | $14.68 | $13.03 | $13.28 | $13.09 | 11,013,940 |
| 2021-03-31 | $12.35 | $13.54 | $12.07 | $13.53 | $13.34 | 8,890,010 |
| 2021-03-30 | $12.50 | $12.74 | $12.10 | $12.45 | $12.27 | 4,322,070 |
| 2021-03-29 | $13.00 | $13.15 | $12.36 | $12.57 | $12.39 | 5,246,320 |
| 2021-03-26 | $12.13 | $12.58 | $12.02 | $12.54 | $12.36 | 3,061,980 |
| 2021-03-25 | $12.39 | $12.58 | $12.11 | $12.16 | $11.99 | 4,140,160 |
| 2021-03-24 | $12.51 | $13.26 | $12.40 | $12.68 | $12.50 | 5,812,410 |
| 2021-03-23 | $13.26 | $13.26 | $12.47 | $12.47 | $12.29 | 6,534,780 |
| 2021-03-22 | $13.17 | $13.57 | $13.01 | $13.35 | $13.16 | 6,302,620 |
| 2021-03-19 | $13.60 | $13.61 | $12.93 | $13.37 | $13.18 | 7,286,080 |
| 2021-03-18 | $13.21 | $14.30 | $13.21 | $13.70 | $13.51 | 9,427,280 |
| 2021-03-17 | $13.50 | $13.77 | $13.05 | $13.20 | $13.01 | 7,464,990 |
| 2021-03-16 | $12.63 | $13.88 | $12.52 | $13.83 | $13.63 | 10,205,330 |
| 2021-03-15 | $12.92 | $13.43 | $12.51 | $12.92 | $12.74 | 7,727,610 |
| 2021-03-12 | $13.51 | $13.80 | $12.80 | $13.13 | $12.94 | 10,704,470 |
| 2021-03-11 | $12.78 | $14.86 | $12.40 | $13.72 | $13.53 | 14,532,090 |
| 2021-03-10 | $14.56 | $15.65 | $13.85 | $14.05 | $13.85 | 19,103,510 |
| 2021-03-09 | $12.30 | $13.68 | $12.30 | $13.68 | $13.49 | 5,924,910 |
| 2021-03-08 | $11.68 | $11.78 | $11.34 | $11.40 | $11.24 | 1,488,680 |
| 2021-03-05 | $11.21 | $11.68 | $11.20 | $11.64 | $11.48 | 2,106,220 |
| 2021-03-04 | $11.22 | $11.36 | $11.12 | $11.20 | $11.04 | 1,130,980 |
| 2021-03-03 | $11.02 | $11.24 | $11.02 | $11.21 | $11.05 | 821,310 |
| 2021-03-02 | $11.21 | $11.35 | $11.00 | $11.06 | $10.90 | 1,313,570 |
| 2021-03-01 | $11.02 | $11.30 | $11.02 | $11.21 | $11.05 | 961,190 |
| 2021-02-26 | $10.99 | $11.19 | $10.66 | $11.04 | $10.88 | 1,212,240 |
| 2021-02-25 | $11.09 | $11.34 | $10.90 | $11.07 | $10.91 | 1,687,860 |
| 2021-02-24 | $10.93 | $11.07 | $10.81 | $11.04 | $10.88 | 747,860 |
| 2021-02-23 | $11.01 | $11.13 | $10.80 | $10.91 | $10.76 | 1,113,620 |
| 2021-02-22 | $10.89 | $11.34 | $10.86 | $11.01 | $10.85 | 1,737,410 |
| 2021-02-19 | $10.47 | $10.90 | $10.41 | $10.87 | $10.72 | 908,230 |
| 2021-02-18 | $10.28 | $10.67 | $10.27 | $10.49 | $10.34 | 1,134,860 |
| 2021-02-17 | $10.21 | $10.21 | $10.21 | $10.21 | $10.07 | 0 |
| 2021-02-16 | $10.21 | $10.21 | $10.21 | $10.21 | $10.07 | 0 |
| 2021-02-15 | $10.21 | $10.21 | $10.21 | $10.21 | $10.07 | 0 |
| 2021-02-12 | $10.21 | $10.21 | $10.21 | $10.21 | $10.07 | 0 |
| 2021-02-11 | $10.21 | $10.21 | $10.21 | $10.21 | $10.07 | 0 |
| 2021-02-10 | $10.09 | $10.31 | $9.99 | $10.21 | $10.07 | 589,230 |
| 2021-02-09 | $9.99 | $10.14 | $9.90 | $10.02 | $9.88 | 909,670 |
| 2021-02-08 | $10.20 | $10.20 | $9.97 | $9.98 | $9.84 | 971,690 |
| 2021-02-05 | $10.14 | $10.37 | $10.13 | $10.17 | $10.03 | 769,070 |
| 2021-02-04 | $10.45 | $10.46 | $10.13 | $10.14 | $10.00 | 1,018,360 |
| 2021-02-03 | $10.71 | $10.82 | $10.37 | $10.39 | $10.24 | 1,222,820 |
| 2021-02-02 | $10.73 | $10.98 | $10.65 | $10.78 | $10.63 | 806,890 |
| 2021-02-01 | $10.76 | $10.96 | $10.72 | $10.81 | $10.66 | 1,185,670 |
| 2021-01-29 | $11.42 | $11.43 | $10.90 | $10.99 | $10.83 | 1,592,650 |
| 2021-01-28 | $11.29 | $11.47 | $11.25 | $11.27 | $11.11 | 749,280 |
| 2021-01-27 | $11.44 | $11.56 | $11.30 | $11.32 | $11.16 | 882,860 |
| 2021-01-26 | $11.40 | $11.64 | $11.25 | $11.42 | $11.26 | 1,005,040 |
| 2021-01-25 | $11.85 | $11.95 | $11.36 | $11.41 | $11.25 | 1,465,860 |
| 2021-01-22 | $12.29 | $12.29 | $11.84 | $11.85 | $11.68 | 1,456,490 |
| 2021-01-21 | $12.22 | $12.34 | $12.03 | $12.24 | $12.07 | 2,299,390 |
| 2021-01-20 | $11.95 | $13.20 | $11.69 | $12.52 | $12.34 | 3,207,310 |
| 2021-01-19 | $11.83 | $12.12 | $11.76 | $12.00 | $11.83 | 1,140,760 |
| 2021-01-18 | $11.70 | $12.07 | $11.70 | $11.82 | $11.65 | 1,020,100 |
| 2021-01-15 | $11.52 | $11.82 | $11.41 | $11.82 | $11.65 | 814,140 |
| 2021-01-14 | $11.42 | $11.64 | $11.31 | $11.47 | $11.31 | 806,870 |
| 2021-01-13 | $11.76 | $11.76 | $11.32 | $11.40 | $11.24 | 1,154,540 |
| 2021-01-12 | $11.51 | $11.85 | $11.51 | $11.70 | $11.53 | 1,058,040 |
| 2021-01-11 | $11.83 | $11.93 | $11.54 | $11.55 | $11.39 | 1,143,960 |
| 2021-01-08 | $11.94 | $12.19 | $11.61 | $11.96 | $11.79 | 1,001,810 |
| 2021-01-07 | $12.65 | $12.65 | $11.89 | $11.94 | $11.77 | 2,157,030 |
| 2021-01-06 | $12.88 | $12.96 | $12.62 | $12.63 | $12.45 | 1,238,220 |
| 2021-01-05 | $13.30 | $13.34 | $12.85 | $12.93 | $12.75 | 1,239,380 |
| 2021-01-04 | $13.19 | $13.38 | $13.06 | $13.26 | $13.07 | 867,130 |
| 2021-01-01 | $13.19 | $13.19 | $13.19 | $13.19 | $13.00 | 0 |
| 2020-12-31 | $12.93 | $13.24 | $12.91 | $13.19 | $13.00 | 691,200 |
| 2020-12-30 | $12.88 | $13.08 | $12.79 | $12.92 | $12.74 | 652,770 |
| 2020-12-29 | $12.75 | $13.06 | $12.61 | $12.85 | $12.67 | 943,720 |
| 2020-12-28 | $13.15 | $13.21 | $12.73 | $12.75 | $12.57 | 1,169,260 |
| 2020-12-25 | $12.96 | $13.26 | $12.86 | $13.17 | $12.98 | 851,790 |
| 2020-12-24 | $13.66 | $13.66 | $12.96 | $13.03 | $12.85 | 1,776,560 |
| 2020-12-23 | $13.53 | $13.67 | $13.45 | $13.52 | $13.33 | 821,680 |
| 2020-12-22 | $13.85 | $13.87 | $13.51 | $13.51 | $13.32 | 1,068,080 |
| 2020-12-21 | $14.10 | $14.10 | $13.70 | $13.85 | $13.65 | 615,460 |
| 2020-12-18 | $14.05 | $14.11 | $13.83 | $13.84 | $13.64 | 666,330 |
| 2020-12-17 | $13.87 | $14.12 | $13.50 | $14.00 | $13.80 | 1,125,340 |
| 2020-12-16 | $14.17 | $14.22 | $13.81 | $13.88 | $13.68 | 1,065,220 |
| 2020-12-15 | $14.42 | $14.42 | $14.12 | $14.20 | $14.00 | 599,240 |
| 2020-12-14 | $14.28 | $14.34 | $14.14 | $14.33 | $14.13 | 551,490 |
| 2020-12-11 | $14.51 | $14.56 | $14.05 | $14.19 | $13.99 | 1,341,980 |
| 2020-12-10 | $14.75 | $14.75 | $14.43 | $14.51 | $14.30 | 957,460 |
| 2020-12-09 | $15.16 | $15.17 | $14.67 | $14.67 | $14.46 | 1,368,890 |
| 2020-12-08 | $15.16 | $15.21 | $15.06 | $15.10 | $14.89 | 942,490 |
| 2020-12-07 | $15.58 | $15.58 | $15.16 | $15.16 | $14.95 | 1,044,590 |
| 2020-12-04 | $15.89 | $15.89 | $15.29 | $15.34 | $15.12 | 1,252,130 |
| 2020-12-03 | $15.51 | $15.68 | $15.40 | $15.53 | $15.31 | 925,280 |
| 2020-12-02 | $15.36 | $15.55 | $15.32 | $15.55 | $15.33 | 1,011,960 |
| 2020-12-01 | $15.32 | $15.51 | $15.20 | $15.43 | $15.21 | 1,161,010 |
| 2020-11-30 | $15.28 | $15.49 | $15.18 | $15.28 | $15.06 | 1,085,210 |
| 2020-11-27 | $15.41 | $15.41 | $15.07 | $15.20 | $14.98 | 984,510 |
| 2020-11-26 | $15.45 | $15.50 | $15.27 | $15.29 | $15.07 | 893,090 |
| 2020-11-25 | $15.47 | $15.83 | $15.36 | $15.36 | $15.14 | 1,549,840 |
| 2020-11-24 | $15.50 | $15.63 | $15.29 | $15.55 | $15.33 | 1,372,700 |
| 2020-11-23 | $15.36 | $15.62 | $15.13 | $15.47 | $15.25 | 1,186,680 |
| 2020-11-20 | $15.40 | $15.50 | $15.27 | $15.34 | $15.12 | 1,172,090 |
| 2020-11-19 | $15.65 | $15.65 | $15.25 | $15.40 | $15.18 | 904,060 |
| 2020-11-18 | $15.25 | $15.53 | $15.16 | $15.50 | $15.28 | 1,118,370 |
| 2020-11-17 | $15.43 | $15.43 | $15.08 | $15.20 | $14.98 | 1,548,240 |
| 2020-11-16 | $15.72 | $15.78 | $15.34 | $15.43 | $15.21 | 1,434,760 |
| 2020-11-13 | $15.61 | $15.76 | $15.46 | $15.72 | $15.50 | 802,890 |
| 2020-11-12 | $15.88 | $15.90 | $15.55 | $15.66 | $15.44 | 1,164,560 |
| 2020-11-11 | $16.05 | $16.07 | $15.71 | $15.79 | $15.57 | 1,344,210 |
| 2020-11-10 | $16.54 | $16.56 | $16.06 | $16.15 | $15.92 | 1,327,230 |
| 2020-11-09 | $16.44 | $16.65 | $16.28 | $16.50 | $16.27 | 1,714,890 |
| 2020-11-06 | $16.56 | $16.65 | $16.07 | $16.21 | $15.98 | 1,702,210 |
| 2020-11-05 | $16.54 | $16.61 | $16.25 | $16.53 | $16.30 | 2,106,100 |
| 2020-11-04 | $16.48 | $16.68 | $16.23 | $16.38 | $16.15 | 1,666,400 |
| 2020-11-03 | $16.20 | $16.62 | $16.01 | $16.48 | $16.25 | 2,278,950 |
| 2020-11-02 | $16.22 | $16.38 | $15.71 | $16.08 | $15.85 | 2,540,210 |
| 2020-10-30 | $17.17 | $17.29 | $16.12 | $16.12 | $15.89 | 2,589,790 |
| 2020-10-29 | $16.60 | $17.38 | $16.44 | $17.17 | $16.93 | 3,197,910 |
| 2020-10-28 | $17.00 | $17.22 | $16.61 | $16.87 | $16.63 | 3,155,330 |
| 2020-10-27 | $17.52 | $17.66 | $16.81 | $17.06 | $16.82 | 6,097,050 |
| 2020-10-26 | $18.51 | $18.79 | $17.75 | $18.20 | $17.94 | 3,495,230 |
| 2020-10-23 | $18.09 | $18.80 | $17.98 | $18.20 | $17.94 | 4,713,710 |
| 2020-10-22 | $17.33 | $18.44 | $17.11 | $18.09 | $17.83 | 3,906,770 |
| 2020-10-21 | $17.95 | $18.00 | $17.26 | $17.34 | $17.09 | 3,017,140 |
| 2020-10-20 | $18.33 | $18.33 | $17.80 | $17.96 | $17.71 | 3,128,140 |
| 2020-10-19 | $18.06 | $18.68 | $17.76 | $18.32 | $18.06 | 4,498,380 |
| 2020-10-16 | $18.18 | $18.62 | $17.60 | $18.06 | $17.80 | 5,146,750 |
| 2020-10-15 | $17.70 | $19.33 | $17.34 | $18.37 | $18.11 | 7,365,170 |
| 2020-10-14 | $17.33 | $18.04 | $17.19 | $17.58 | $17.33 | 4,813,910 |
| 2020-10-13 | $16.98 | $17.48 | $16.80 | $17.38 | $17.13 | 3,334,070 |
| 2020-10-12 | $16.33 | $17.08 | $16.33 | $16.99 | $16.75 | 2,704,280 |
| 2020-10-09 | $16.17 | $16.45 | $16.16 | $16.36 | $16.13 | 1,678,310 |
| 2020-10-08 | $16.02 | $16.02 | $16.02 | $16.02 | $15.79 | 0 |
| 2020-10-07 | $16.02 | $16.02 | $16.02 | $16.02 | $15.79 | 0 |
| 2020-10-06 | $16.02 | $16.02 | $16.02 | $16.02 | $15.79 | 0 |
| 2020-10-05 | $16.02 | $16.02 | $16.02 | $16.02 | $15.79 | 0 |
| 2020-10-02 | $16.02 | $16.02 | $16.02 | $16.02 | $15.79 | 0 |
| 2020-10-01 | $16.02 | $16.02 | $16.02 | $16.02 | $15.79 | 0 |
| 2020-09-30 | $16.20 | $16.23 | $15.98 | $16.02 | $15.79 | 795,090 |
| 2020-09-29 | $16.06 | $16.27 | $15.83 | $16.13 | $15.90 | 954,570 |
| 2020-09-28 | $15.96 | $16.06 | $15.79 | $15.93 | $15.70 | 838,650 |
| 2020-09-25 | $16.40 | $16.43 | $15.70 | $15.96 | $15.73 | 1,919,130 |
| 2020-09-24 | $16.85 | $16.90 | $16.20 | $16.20 | $15.97 | 2,328,120 |
| 2020-09-23 | $16.75 | $17.07 | $16.67 | $17.00 | $16.76 | 2,024,740 |
| 2020-09-22 | $16.72 | $17.15 | $16.55 | $16.86 | $16.62 | 2,533,640 |
| 2020-09-21 | $17.25 | $17.25 | $16.80 | $16.90 | $16.66 | 3,049,670 |
| 2020-09-18 | $17.11 | $17.69 | $16.85 | $17.23 | $16.99 | 4,740,360 |
| 2020-09-17 | $16.42 | $17.19 | $16.42 | $16.80 | $16.56 | 3,412,510 |
| 2020-09-16 | $16.90 | $16.97 | $16.31 | $16.56 | $16.33 | 2,675,130 |
| 2020-09-15 | $17.10 | $17.33 | $16.67 | $16.90 | $16.66 | 3,680,220 |
| 2020-09-14 | $16.06 | $17.35 | $15.92 | $17.05 | $16.81 | 6,188,370 |
| 2020-09-11 | $15.50 | $15.96 | $15.38 | $15.94 | $15.71 | 2,287,800 |
| 2020-09-10 | $17.01 | $17.02 | $15.39 | $15.70 | $15.48 | 5,469,210 |
| 2020-09-09 | $16.80 | $17.50 | $16.71 | $16.85 | $16.61 | 7,087,540 |
| 2020-09-08 | $16.59 | $17.08 | $16.48 | $17.02 | $16.78 | 4,793,490 |
| 2020-09-07 | $16.51 | $17.07 | $16.45 | $16.58 | $16.35 | 3,619,870 |
| 2020-09-04 | $16.42 | $16.60 | $16.05 | $16.51 | $16.28 | 2,831,510 |
| 2020-09-03 | $16.90 | $16.94 | $16.43 | $16.59 | $16.35 | 3,697,580 |
| 2020-09-02 | $16.43 | $17.15 | $16.23 | $17.01 | $16.77 | 5,652,020 |
| 2020-09-01 | $16.40 | $16.68 | $16.08 | $16.56 | $16.33 | 3,323,090 |
| 2020-08-31 | $16.19 | $17.19 | $16.16 | $16.64 | $16.40 | 5,185,250 |
| 2020-08-28 | $16.06 | $16.52 | $15.90 | $16.19 | $15.96 | 2,999,250 |
| 2020-08-27 | $15.95 | $16.65 | $15.84 | $16.26 | $16.03 | 4,223,290 |
| 2020-08-26 | $16.54 | $16.54 | $15.65 | $15.69 | $15.47 | 4,391,930 |
| 2020-08-25 | $15.81 | $16.87 | $15.81 | $16.54 | $16.31 | 6,484,580 |
| 2020-08-24 | $15.71 | $15.95 | $15.31 | $15.79 | $15.57 | 2,371,420 |
| 2020-08-21 | $15.74 | $15.84 | $15.42 | $15.56 | $15.34 | 2,797,130 |
| 2020-08-20 | $15.80 | $16.03 | $15.58 | $15.75 | $15.53 | 2,713,940 |
| 2020-08-19 | $15.74 | $16.54 | $15.74 | $16.09 | $15.86 | 7,371,370 |
| 2020-08-18 | $15.35 | $16.08 | $15.30 | $15.78 | $15.56 | 6,895,210 |
| 2020-08-17 | $15.05 | $15.12 | $14.85 | $15.02 | $14.81 | 2,528,600 |
| 2020-08-14 | $14.85 | $14.94 | $14.67 | $14.92 | $14.71 | 1,857,450 |
| 2020-08-13 | $14.56 | $15.00 | $14.53 | $14.89 | $14.68 | 2,198,620 |
| 2020-08-12 | $14.50 | $14.59 | $14.25 | $14.54 | $14.33 | 1,582,600 |
| 2020-08-11 | $15.01 | $15.05 | $14.50 | $14.50 | $14.29 | 2,006,140 |
| 2020-08-10 | $14.54 | $15.08 | $14.54 | $14.94 | $14.73 | 2,738,790 |
| 2020-08-07 | $14.63 | $14.71 | $14.34 | $14.52 | $14.31 | 1,262,670 |
| 2020-08-06 | $14.83 | $14.89 | $14.50 | $14.67 | $14.46 | 1,584,020 |
| 2020-08-05 | $14.69 | $14.83 | $14.54 | $14.79 | $14.58 | 1,314,870 |
| 2020-08-04 | $14.71 | $14.85 | $14.56 | $14.68 | $14.47 | 1,458,460 |
| 2020-08-03 | $14.45 | $14.69 | $14.45 | $14.69 | $14.48 | 1,671,680 |
| 2020-07-31 | $14.37 | $14.47 | $14.25 | $14.45 | $14.25 | 1,054,020 |
| 2020-07-30 | $14.44 | $14.52 | $14.28 | $14.35 | $14.15 | 1,191,220 |
| 2020-07-29 | $14.25 | $14.42 | $14.08 | $14.40 | $14.20 | 1,009,640 |
| 2020-07-28 | $14.10 | $14.44 | $14.10 | $14.25 | $14.05 | 753,140 |
| 2020-07-27 | $14.24 | $14.24 | $13.96 | $14.09 | $13.89 | 844,580 |
| 2020-07-24 | $14.45 | $14.78 | $14.06 | $14.12 | $13.92 | 1,552,810 |
| 2020-07-23 | $14.70 | $14.79 | $14.19 | $14.61 | $14.40 | 1,868,410 |
| 2020-07-22 | $14.89 | $14.90 | $14.68 | $14.75 | $14.54 | 1,479,300 |
| 2020-07-21 | $14.64 | $14.83 | $14.54 | $14.81 | $14.60 | 1,601,680 |
| 2020-07-20 | $14.45 | $14.67 | $14.36 | $14.65 | $14.44 | 1,664,470 |
| 2020-07-17 | $14.40 | $14.49 | $14.18 | $14.22 | $14.02 | 1,276,940 |
| 2020-07-16 | $14.87 | $14.90 | $14.23 | $14.27 | $14.07 | 2,296,190 |
| 2020-07-15 | $14.99 | $15.29 | $14.80 | $14.95 | $14.74 | 3,630,710 |
| 2020-07-14 | $14.97 | $15.06 | $14.60 | $14.82 | $14.61 | 2,228,060 |
| 2020-07-13 | $14.66 | $14.99 | $14.66 | $14.96 | $14.75 | 2,189,180 |
| 2020-07-10 | $14.96 | $15.25 | $14.61 | $14.62 | $14.41 | 3,223,510 |
| 2020-07-09 | $14.79 | $15.15 | $14.68 | $14.97 | $14.76 | 2,502,180 |
| 2020-07-08 | $14.55 | $14.75 | $14.40 | $14.70 | $14.49 | 2,362,400 |
| 2020-07-07 | $14.58 | $14.75 | $14.41 | $14.54 | $14.33 | 2,274,600 |
| 2020-07-06 | $14.18 | $14.68 | $14.18 | $14.58 | $14.37 | 2,516,030 |
| 2020-07-03 | $14.10 | $14.18 | $13.96 | $14.18 | $13.98 | 1,709,250 |
| 2020-07-02 | $13.70 | $14.00 | $13.70 | $13.99 | $13.79 | 1,234,710 |
| 2020-07-01 | $13.73 | $13.79 | $13.67 | $13.76 | $13.56 | 1,095,870 |
| 2020-06-30 | $13.65 | $13.83 | $13.61 | $13.73 | $13.54 | 684,160 |
| 2020-06-29 | $13.68 | $13.74 | $13.59 | $13.63 | $13.44 | 929,370 |
| 2020-06-26 | $13.85 | $13.85 | $13.85 | $13.85 | $13.65 | 0 |
| 2020-06-25 | $13.85 | $13.85 | $13.85 | $13.85 | $13.65 | 0 |
| 2020-06-24 | $13.89 | $14.20 | $13.80 | $13.85 | $13.65 | 1,909,770 |
| 2020-06-23 | $13.81 | $13.81 | $13.58 | $13.60 | $13.41 | 632,000 |
| 2020-06-22 | $13.80 | $13.82 | $13.68 | $13.75 | $13.56 | 990,840 |
| 2020-06-19 | $13.73 | $13.83 | $13.67 | $13.76 | $13.56 | 665,690 |
| 2020-06-18 | $13.69 | $13.77 | $13.69 | $13.72 | $13.53 | 473,220 |
| 2020-06-17 | $13.80 | $13.85 | $13.73 | $13.79 | $13.59 | 556,300 |
| 2020-06-16 | $13.80 | $13.89 | $13.70 | $13.85 | $13.65 | 677,180 |
| 2020-06-15 | $13.61 | $13.80 | $13.61 | $13.70 | $13.51 | 446,760 |
| 2020-06-12 | $13.57 | $13.68 | $13.36 | $13.63 | $13.44 | 599,390 |
| 2020-06-11 | $13.75 | $13.80 | $13.62 | $13.66 | $13.47 | 569,770 |
| 2020-06-10 | $13.90 | $13.90 | $13.73 | $13.75 | $13.56 | 622,410 |
| 2020-06-09 | $13.83 | $13.91 | $13.83 | $13.88 | $13.68 | 419,680 |
| 2020-06-08 | $14.01 | $14.09 | $13.72 | $13.89 | $13.69 | 755,380 |
| 2020-06-05 | $14.10 | $14.12 | $14.00 | $14.08 | $13.78 | 515,010 |
| 2020-06-04 | $14.02 | $14.08 | $13.94 | $14.07 | $13.77 | 668,360 |
| 2020-06-03 | $14.21 | $14.23 | $14.00 | $14.00 | $13.70 | 744,150 |
| 2020-06-02 | $13.97 | $14.20 | $13.85 | $14.20 | $13.90 | 1,393,130 |
| 2020-06-01 | $13.75 | $13.96 | $13.67 | $13.91 | $13.61 | 1,076,600 |
| 2020-05-29 | $13.67 | $13.79 | $13.61 | $13.67 | $13.38 | 609,260 |
| 2020-05-28 | $13.96 | $13.96 | $13.59 | $13.69 | $13.40 | 678,660 |
| 2020-05-27 | $13.88 | $13.94 | $13.80 | $13.92 | $13.62 | 936,830 |
| 2020-05-26 | $13.85 | $13.97 | $13.78 | $13.88 | $13.59 | 940,920 |
| 2020-05-25 | $13.80 | $13.80 | $13.59 | $13.78 | $13.49 | 723,800 |
| 2020-05-22 | $13.70 | $13.83 | $13.52 | $13.66 | $13.37 | 1,108,280 |
| 2020-05-21 | $13.72 | $13.90 | $13.68 | $13.76 | $13.47 | 601,370 |
| 2020-05-20 | $13.78 | $13.78 | $13.62 | $13.72 | $13.43 | 662,040 |
| 2020-05-19 | $13.86 | $13.87 | $13.70 | $13.81 | $13.52 | 680,970 |
| 2020-05-18 | $13.70 | $13.94 | $13.70 | $13.74 | $13.45 | 754,340 |
| 2020-05-15 | $13.66 | $13.76 | $13.61 | $13.69 | $13.40 | 591,670 |
| 2020-05-14 | $13.87 | $13.87 | $13.64 | $13.66 | $13.37 | 851,280 |
| 2020-05-13 | $13.85 | $13.93 | $13.81 | $13.87 | $13.58 | 746,350 |
| 2020-05-12 | $14.09 | $14.09 | $13.77 | $13.87 | $13.58 | 857,450 |
| 2020-05-11 | $14.23 | $14.30 | $14.00 | $14.09 | $13.79 | 1,038,350 |
| 2020-05-08 | $14.11 | $14.28 | $14.11 | $14.23 | $13.93 | 740,660 |
| 2020-05-07 | $14.09 | $14.18 | $14.04 | $14.11 | $13.81 | 687,820 |
| 2020-05-06 | $13.89 | $14.20 | $13.85 | $14.08 | $13.78 | 854,700 |
| 2020-05-05 | $14.00 | $14.00 | $14.00 | $14.00 | $13.70 | 0 |
| 2020-05-04 | $14.00 | $14.00 | $14.00 | $14.00 | $13.70 | 0 |
| 2020-05-01 | $14.00 | $14.00 | $14.00 | $14.00 | $13.70 | 0 |
| 2020-04-30 | $13.88 | $14.08 | $13.87 | $14.00 | $13.70 | 699,670 |
| 2020-04-29 | $13.74 | $13.98 | $13.74 | $13.85 | $13.56 | 632,810 |
| 2020-04-28 | $14.41 | $14.41 | $13.46 | $13.86 | $13.57 | 1,596,980 |
| 2020-04-27 | $14.47 | $14.56 | $14.30 | $14.39 | $14.08 | 1,157,430 |
| 2020-04-24 | $14.89 | $15.02 | $14.50 | $14.55 | $14.24 | 1,320,790 |
| 2020-04-23 | $15.28 | $15.37 | $14.88 | $14.97 | $14.65 | 1,660,430 |
| 2020-04-22 | $15.36 | $15.47 | $15.12 | $15.25 | $14.93 | 2,204,970 |
| 2020-04-21 | $14.95 | $16.08 | $14.72 | $15.57 | $15.24 | 4,337,910 |
| 2020-04-20 | $14.72 | $16.07 | $14.64 | $15.36 | $15.03 | 2,810,120 |
| 2020-04-17 | $14.58 | $14.73 | $14.52 | $14.62 | $14.31 | 1,318,370 |
| 2020-04-16 | $14.41 | $14.58 | $14.31 | $14.50 | $14.19 | 706,560 |
| 2020-04-15 | $14.54 | $14.67 | $14.37 | $14.45 | $14.14 | 872,540 |
| 2020-04-14 | $14.38 | $14.57 | $14.33 | $14.55 | $14.24 | 849,640 |
| 2020-04-13 | $14.38 | $14.50 | $14.28 | $14.29 | $13.99 | 1,053,860 |
| 2020-04-10 | $15.00 | $15.00 | $14.51 | $14.59 | $14.28 | 2,616,350 |
| 2020-04-09 | $15.53 | $15.61 | $15.30 | $15.33 | $15.00 | 1,391,610 |
| 2020-04-08 | $15.28 | $15.44 | $15.22 | $15.44 | $15.11 | 1,412,840 |
| 2020-04-07 | $15.08 | $15.43 | $14.96 | $15.39 | $15.06 | 1,519,820 |
| 2020-04-06 | $14.84 | $14.84 | $14.84 | $14.84 | $14.53 | 0 |
| 2020-04-03 | $15.02 | $15.02 | $14.75 | $14.84 | $14.53 | 944,270 |
| 2020-04-02 | $14.70 | $15.10 | $14.58 | $15.07 | $14.75 | 1,411,310 |
| 2020-04-01 | $14.75 | $15.03 | $14.72 | $14.75 | $14.44 | 903,560 |
| 2020-03-31 | $15.19 | $15.28 | $14.73 | $14.82 | $14.51 | 942,480 |
| 2020-03-30 | $15.24 | $15.28 | $14.51 | $14.88 | $14.56 | 1,529,180 |
| 2020-03-27 | $15.47 | $15.57 | $15.28 | $15.33 | $15.00 | 1,122,400 |
| 2020-03-26 | $15.47 | $15.63 | $15.25 | $15.29 | $14.97 | 1,245,270 |
| 2020-03-25 | $15.85 | $16.00 | $15.56 | $15.63 | $15.30 | 1,783,460 |
| 2020-03-24 | $15.50 | $15.80 | $15.23 | $15.63 | $15.30 | 2,268,300 |
| 2020-03-23 | $14.99 | $15.70 | $14.81 | $15.23 | $14.91 | 2,315,070 |
| 2020-03-20 | $15.00 | $15.38 | $14.92 | $15.28 | $14.96 | 1,874,500 |
| 2020-03-19 | $14.54 | $14.88 | $14.26 | $14.87 | $14.55 | 1,537,120 |
| 2020-03-18 | $14.68 | $15.07 | $14.43 | $14.44 | $14.13 | 1,671,530 |
| 2020-03-17 | $14.63 | $14.95 | $14.04 | $14.48 | $14.17 | 1,811,500 |
| 2020-03-16 | $15.25 | $15.47 | $14.60 | $14.60 | $14.29 | 2,041,570 |
| 2020-03-13 | $14.97 | $15.30 | $14.51 | $15.06 | $14.74 | 2,707,610 |
| 2020-03-12 | $15.62 | $15.85 | $15.40 | $15.50 | $15.17 | 1,955,360 |
| 2020-03-11 | $16.35 | $16.47 | $15.87 | $15.89 | $15.55 | 3,121,880 |
| 2020-03-10 | $15.51 | $16.33 | $15.50 | $16.30 | $15.95 | 2,378,940 |
| 2020-03-09 | $16.68 | $16.68 | $16.01 | $16.03 | $15.69 | 2,372,300 |
| 2020-03-06 | $16.93 | $17.00 | $16.62 | $16.70 | $16.35 | 2,556,610 |
| 2020-03-05 | $17.10 | $17.35 | $17.00 | $17.17 | $16.81 | 3,754,440 |
| 2020-03-04 | $16.49 | $17.13 | $16.36 | $17.03 | $16.67 | 3,112,090 |
| 2020-03-03 | $17.01 | $17.58 | $16.60 | $16.84 | $16.48 | 4,859,460 |
| 2020-03-02 | $15.87 | $16.88 | $15.71 | $16.83 | $16.47 | 4,689,390 |
| 2020-02-28 | $15.96 | $15.96 | $15.50 | $15.50 | $15.17 | 3,708,030 |
| 2020-02-27 | $16.83 | $17.03 | $16.12 | $16.39 | $16.04 | 3,901,120 |
| 2020-02-26 | $17.70 | $18.12 | $16.83 | $16.83 | $16.47 | 11,947,270 |
| 2020-02-25 | $16.57 | $18.10 | $16.57 | $17.93 | $17.55 | 10,027,290 |
| 2020-02-24 | $15.62 | $17.09 | $15.62 | $17.09 | $16.73 | 8,058,790 |
| 2020-02-21 | $15.48 | $15.75 | $15.24 | $15.74 | $15.41 | 3,279,220 |
| 2020-02-20 | $15.32 | $15.51 | $15.21 | $15.44 | $15.11 | 2,489,210 |
| 2020-02-19 | $15.30 | $15.35 | $15.11 | $15.28 | $14.96 | 1,875,790 |
| 2020-02-18 | $15.00 | $15.40 | $14.91 | $15.30 | $14.98 | 3,315,280 |
| 2020-02-17 | $14.51 | $15.09 | $14.51 | $15.05 | $14.73 | 2,856,500 |
| 2020-02-14 | $14.48 | $14.65 | $14.30 | $14.51 | $14.20 | 1,139,880 |
| 2020-02-13 | $14.74 | $14.75 | $14.43 | $14.44 | $14.13 | 1,703,850 |
| 2020-02-12 | $14.70 | $14.80 | $14.58 | $14.77 | $14.46 | 1,764,630 |
| 2020-02-11 | $14.98 | $14.99 | $14.66 | $14.73 | $14.42 | 1,811,360 |
| 2020-02-10 | $14.53 | $14.93 | $14.43 | $14.89 | $14.57 | 2,191,450 |
| 2020-02-07 | $14.35 | $14.57 | $14.16 | $14.52 | $14.21 | 2,193,400 |
| 2020-02-06 | $14.26 | $14.53 | $14.11 | $14.39 | $14.08 | 1,917,930 |
| 2020-02-05 | $14.09 | $14.36 | $14.01 | $14.22 | $13.92 | 2,218,750 |
| 2020-02-04 | $13.45 | $14.58 | $13.45 | $14.02 | $13.72 | 2,793,470 |
| 2020-02-03 | $14.36 | $14.37 | $14.36 | $14.36 | $14.06 | 1,124,210 |
| 2020-01-31 | $15.96 | $15.96 | $15.96 | $15.96 | $15.62 | 0 |
| 2020-01-30 | $15.96 | $15.96 | $15.96 | $15.96 | $15.62 | 0 |
| 2020-01-29 | $15.96 | $15.96 | $15.96 | $15.96 | $15.62 | 0 |
| 2020-01-28 | $15.96 | $15.96 | $15.96 | $15.96 | $15.62 | 0 |
| 2020-01-27 | $15.96 | $15.96 | $15.96 | $15.96 | $15.62 | 0 |
| 2020-01-24 | $15.96 | $15.96 | $15.96 | $15.96 | $15.62 | 0 |
| 2020-01-23 | $15.92 | $16.30 | $15.55 | $15.96 | $15.62 | 3,464,010 |
| 2020-01-22 | $15.59 | $16.06 | $15.32 | $15.98 | $15.64 | 3,578,540 |
| 2020-01-21 | $15.37 | $15.60 | $15.30 | $15.53 | $15.20 | 1,637,680 |
| 2020-01-20 | $15.45 | $15.52 | $15.13 | $15.48 | $15.15 | 1,498,410 |
| 2020-01-17 | $15.50 | $15.56 | $15.32 | $15.43 | $15.10 | 1,728,020 |
| 2020-01-16 | $15.36 | $15.48 | $15.24 | $15.27 | $14.95 | 1,132,630 |
| 2020-01-15 | $15.46 | $15.50 | $15.21 | $15.32 | $14.99 | 1,671,440 |
| 2020-01-14 | $15.60 | $15.71 | $15.42 | $15.45 | $15.12 | 2,211,860 |
| 2020-01-13 | $15.59 | $15.66 | $15.36 | $15.64 | $15.31 | 3,867,170 |
| 2020-01-10 | $15.26 | $16.13 | $15.22 | $15.73 | $15.40 | 4,662,700 |
| 2020-01-09 | $15.10 | $15.30 | $15.05 | $15.15 | $14.83 | 1,670,180 |
| 2020-01-08 | $15.28 | $15.38 | $14.97 | $14.98 | $14.66 | 1,707,740 |
| 2020-01-07 | $15.26 | $15.38 | $15.18 | $15.38 | $15.05 | 1,777,690 |
| 2020-01-06 | $15.10 | $15.33 | $15.00 | $15.18 | $14.86 | 1,804,630 |
| 2020-01-03 | $15.29 | $15.29 | $15.02 | $15.16 | $14.84 | 1,037,360 |
| 2020-01-02 | $15.20 | $15.28 | $15.09 | $15.21 | $14.89 | 1,504,690 |
| 2020-01-01 | $15.07 | $15.07 | $15.07 | $15.07 | $14.75 | 0 |
| 2019-12-31 | $15.14 | $15.19 | $14.96 | $15.07 | $14.75 | 934,190 |
| 2019-12-30 | $14.94 | $15.24 | $14.72 | $15.17 | $14.85 | 1,465,670 |
| 2019-12-27 | $15.04 | $15.30 | $14.85 | $14.90 | $14.58 | 1,499,320 |
| 2019-12-26 | $14.79 | $15.05 | $14.70 | $14.93 | $14.61 | 1,512,300 |
| 2019-12-25 | $14.79 | $14.97 | $14.70 | $14.79 | $14.48 | 1,131,530 |
| 2019-12-24 | $14.78 | $14.84 | $14.66 | $14.82 | $14.51 | 1,028,110 |
| 2019-12-23 | $14.89 | $14.95 | $14.65 | $14.66 | $14.35 | 989,490 |
| 2019-12-20 | $14.94 | $15.21 | $14.89 | $14.89 | $14.57 | 1,469,190 |
| 2019-12-19 | $15.02 | $15.18 | $14.93 | $14.97 | $14.65 | 1,297,440 |
| 2019-12-18 | $14.75 | $15.05 | $14.68 | $14.93 | $14.61 | 1,708,150 |
| 2019-12-17 | $14.63 | $14.90 | $14.58 | $14.75 | $14.44 | 1,788,880 |
| 2019-12-16 | $14.59 | $14.65 | $14.42 | $14.63 | $14.32 | 1,286,650 |
| 2019-12-13 | $14.35 | $14.52 | $14.33 | $14.50 | $14.19 | 1,236,540 |
| 2019-12-12 | $14.44 | $14.45 | $14.27 | $14.31 | $14.01 | 961,950 |
| 2019-12-11 | $14.32 | $14.47 | $14.20 | $14.44 | $14.13 | 1,144,400 |
| 2019-12-10 | $14.29 | $14.35 | $14.16 | $14.31 | $14.01 | 946,680 |
| 2019-12-09 | $14.34 | $14.36 | $14.23 | $14.30 | $14.00 | 750,330 |
| 2019-12-06 | $14.38 | $14.38 | $14.21 | $14.30 | $14.00 | 655,290 |
| 2019-12-05 | $14.20 | $14.34 | $14.16 | $14.30 | $14.00 | 824,730 |
| 2019-12-04 | $14.26 | $14.26 | $14.13 | $14.20 | $13.90 | 334,560 |
| 2019-12-03 | $14.30 | $14.33 | $14.03 | $14.27 | $13.97 | 575,650 |
| 2019-12-02 | $14.30 | $14.35 | $14.21 | $14.34 | $14.04 | 413,880 |
| 2019-11-29 | $14.21 | $14.31 | $14.15 | $14.27 | $13.97 | 353,000 |
| 2019-11-28 | $14.20 | $14.33 | $14.13 | $14.21 | $13.91 | 404,200 |
| 2019-11-27 | $14.33 | $14.34 | $14.11 | $14.21 | $13.91 | 322,180 |
| 2019-11-26 | $14.32 | $14.32 | $14.17 | $14.27 | $13.97 | 473,180 |
| 2019-11-25 | $14.30 | $14.33 | $13.90 | $14.22 | $13.92 | 848,710 |
| 2019-11-22 | $14.20 | $14.46 | $14.17 | $14.32 | $14.02 | 857,770 |
| 2019-11-21 | $14.30 | $14.32 | $14.15 | $14.29 | $13.99 | 682,280 |
| 2019-11-20 | $14.37 | $14.47 | $14.17 | $14.22 | $13.92 | 1,111,040 |
| 2019-11-19 | $14.39 | $14.55 | $14.22 | $14.47 | $14.16 | 1,150,710 |
| 2019-11-18 | $14.41 | $14.50 | $14.11 | $14.34 | $14.04 | 1,321,310 |
| 2019-11-15 | $14.99 | $15.00 | $14.50 | $14.53 | $14.22 | 1,841,520 |
| 2019-11-14 | $14.44 | $15.40 | $14.38 | $15.00 | $14.68 | 3,105,040 |
| 2019-11-13 | $14.44 | $14.61 | $14.26 | $14.40 | $14.09 | 569,210 |
| 2019-11-12 | $14.20 | $14.75 | $14.20 | $14.55 | $14.24 | 885,070 |
| 2019-11-11 | $14.95 | $14.95 | $14.32 | $14.40 | $14.09 | 1,080,530 |
| 2019-11-08 | $14.87 | $14.98 | $14.71 | $14.80 | $14.49 | 727,360 |
| 2019-11-07 | $14.95 | $14.97 | $14.72 | $14.87 | $14.55 | 588,140 |
| 2019-11-06 | $15.05 | $15.14 | $14.65 | $14.74 | $14.43 | 966,500 |
| 2019-11-05 | $14.92 | $15.14 | $14.83 | $15.08 | $14.76 | 1,116,010 |
| 2019-11-04 | $14.66 | $15.20 | $14.66 | $15.07 | $14.75 | 1,381,460 |
| 2019-11-01 | $14.59 | $14.82 | $14.40 | $14.74 | $14.43 | 927,730 |
| 2019-10-31 | $14.74 | $14.89 | $14.39 | $14.44 | $14.13 | 1,244,890 |
| 2019-10-30 | $15.02 | $15.28 | $14.75 | $14.87 | $14.55 | 1,553,890 |
| 2019-10-29 | $15.63 | $15.78 | $15.22 | $15.24 | $14.92 | 2,555,260 |
| 2019-10-28 | $15.22 | $15.85 | $15.22 | $15.73 | $15.40 | 3,192,490 |
| 2019-10-25 | $15.10 | $15.24 | $15.02 | $15.23 | $14.91 | 1,177,710 |
| 2019-10-24 | $14.98 | $15.23 | $14.95 | $15.10 | $14.78 | 792,520 |
| 2019-10-23 | $15.35 | $15.35 | $15.00 | $15.04 | $14.72 | 1,245,140 |
| 2019-10-22 | $15.22 | $15.43 | $15.21 | $15.35 | $15.02 | 1,862,480 |
| 2019-10-21 | $15.19 | $15.46 | $14.77 | $15.34 | $15.01 | 1,786,300 |
| 2019-10-18 | $15.26 | $15.29 | $14.85 | $14.90 | $14.58 | 1,061,340 |
| 2019-10-17 | $15.12 | $15.34 | $15.02 | $15.31 | $14.99 | 935,120 |
| 2019-10-16 | $15.33 | $15.37 | $15.10 | $15.12 | $14.80 | 1,038,560 |
| 2019-10-15 | $15.37 | $15.47 | $15.16 | $15.21 | $14.89 | 1,272,360 |
| 2019-10-14 | $15.14 | $15.29 | $15.01 | $15.14 | $14.82 | 1,312,390 |
| 2019-10-11 | $14.89 | $15.38 | $14.80 | $15.12 | $14.80 | 1,821,710 |
| 2019-10-10 | $14.49 | $14.80 | $14.49 | $14.74 | $14.43 | 791,590 |
| 2019-10-09 | $14.40 | $14.55 | $14.22 | $14.50 | $14.19 | 493,140 |
| 2019-10-08 | $14.22 | $14.64 | $14.22 | $14.35 | $14.05 | 680,660 |
| 2019-10-07 | $14.59 | $14.59 | $14.59 | $14.59 | $14.28 | 0 |
| 2019-10-04 | $14.59 | $14.59 | $14.59 | $14.59 | $14.28 | 0 |
| 2019-10-03 | $14.59 | $14.59 | $14.59 | $14.59 | $14.28 | 0 |
| 2019-10-02 | $14.59 | $14.59 | $14.59 | $14.59 | $14.28 | 0 |
| 2019-10-01 | $14.59 | $14.59 | $14.59 | $14.59 | $14.28 | 0 |
| 2019-09-30 | $14.50 | $14.70 | $14.44 | $14.59 | $14.28 | 495,280 |
| 2019-09-27 | $14.46 | $14.70 | $14.21 | $14.49 | $14.18 | 522,820 |
| 2019-09-26 | $14.88 | $15.10 | $14.28 | $14.44 | $14.13 | 1,269,880 |
| 2019-09-25 | $15.46 | $15.53 | $14.91 | $14.99 | $14.67 | 1,733,220 |
| 2019-09-24 | $15.22 | $15.46 | $15.13 | $15.23 | $14.91 | 934,000 |
| 2019-09-23 | $15.54 | $15.54 | $15.08 | $15.22 | $14.90 | 953,060 |
| 2019-09-20 | $15.23 | $15.79 | $15.23 | $15.50 | $15.17 | 1,681,310 |
| 2019-09-19 | $15.06 | $15.38 | $14.98 | $15.36 | $15.03 | 1,193,420 |
| 2019-09-18 | $14.97 | $15.15 | $14.96 | $15.05 | $14.73 | 647,720 |
| 2019-09-17 | $15.42 | $15.42 | $14.85 | $14.97 | $14.65 | 1,346,300 |
| 2019-09-16 | $15.51 | $15.51 | $15.26 | $15.32 | $14.99 | 1,147,390 |
| 2019-09-13 | $15.42 | $15.42 | $15.42 | $15.42 | $15.09 | 0 |
| 2019-09-12 | $15.19 | $15.47 | $15.19 | $15.42 | $15.09 | 1,448,480 |
| 2019-09-11 | $15.57 | $15.57 | $15.18 | $15.19 | $14.87 | 1,027,370 |
| 2019-09-10 | $15.40 | $15.50 | $15.27 | $15.42 | $15.09 | 1,166,620 |
| 2019-09-09 | $15.15 | $15.48 | $15.09 | $15.40 | $15.07 | 1,950,270 |
| 2019-09-06 | $14.98 | $15.09 | $14.89 | $15.01 | $14.69 | 1,062,760 |
| 2019-09-05 | $15.09 | $15.17 | $14.83 | $14.97 | $14.65 | 2,050,190 |
| 2019-09-04 | $14.66 | $15.19 | $14.46 | $15.05 | $14.73 | 2,390,870 |
| 2019-09-03 | $14.49 | $14.74 | $14.42 | $14.69 | $14.38 | 1,282,200 |
| 2019-09-02 | $14.25 | $14.55 | $14.13 | $14.49 | $14.18 | 698,640 |
| 2019-08-30 | $14.57 | $14.66 | $14.00 | $14.25 | $13.95 | 725,820 |
| 2019-08-29 | $14.74 | $14.74 | $14.48 | $14.57 | $14.26 | 667,110 |
| 2019-08-28 | $14.85 | $14.85 | $14.57 | $14.63 | $14.32 | 795,030 |
| 2019-08-27 | $14.35 | $14.88 | $14.33 | $14.75 | $14.44 | 1,943,640 |
| 2019-08-26 | $14.19 | $14.38 | $14.15 | $14.22 | $13.92 | 672,300 |
| 2019-08-23 | $14.41 | $14.84 | $14.37 | $14.58 | $14.27 | 1,268,310 |
| 2019-08-22 | $14.44 | $14.48 | $14.34 | $14.48 | $14.17 | 698,620 |
| 2019-08-21 | $14.36 | $14.47 | $14.23 | $14.36 | $14.06 | 790,220 |
| 2019-08-20 | $14.40 | $14.67 | $14.32 | $14.36 | $14.06 | 1,007,230 |
| 2019-08-19 | $14.10 | $14.35 | $14.05 | $14.31 | $14.01 | 1,084,490 |
| 2019-08-16 | $13.89 | $14.11 | $13.88 | $14.00 | $13.70 | 712,140 |
| 2019-08-15 | $13.60 | $13.94 | $13.42 | $13.88 | $13.59 | 553,740 |
| 2019-08-14 | $13.99 | $14.05 | $13.85 | $13.86 | $13.57 | 481,630 |
| 2019-08-13 | $13.91 | $13.91 | $13.76 | $13.81 | $13.52 | 320,470 |
| 2019-08-12 | $13.71 | $14.00 | $13.60 | $14.00 | $13.70 | 755,690 |
| 2019-08-09 | $14.17 | $14.18 | $13.66 | $13.71 | $13.42 | 678,480 |
| 2019-08-08 | $13.84 | $14.08 | $13.84 | $13.97 | $13.67 | 507,900 |
| 2019-08-07 | $14.01 | $14.19 | $13.81 | $13.84 | $13.55 | 564,920 |
| 2019-08-06 | $14.25 | $14.39 | $13.60 | $13.84 | $13.55 | 1,186,720 |
| 2019-08-05 | $14.60 | $14.97 | $14.56 | $14.59 | $14.28 | 658,470 |
| 2019-08-02 | $14.89 | $14.89 | $14.51 | $14.89 | $14.57 | 663,740 |
| 2019-08-01 | $15.06 | $15.08 | $14.91 | $14.97 | $14.65 | 410,490 |
| 2019-07-31 | $15.07 | $15.13 | $15.01 | $15.10 | $14.78 | 381,230 |
| 2019-07-30 | $15.15 | $15.25 | $14.96 | $15.17 | $14.85 | 919,130 |
| 2019-07-29 | $14.85 | $15.19 | $14.84 | $15.05 | $14.73 | 610,520 |
| 2019-07-26 | $14.96 | $15.04 | $14.82 | $14.84 | $14.53 | 562,340 |
| 2019-07-25 | $15.26 | $15.26 | $14.95 | $15.03 | $14.71 | 852,300 |
| 2019-07-24 | $14.87 | $15.12 | $14.87 | $15.05 | $14.73 | 741,990 |
| 2019-07-23 | $14.69 | $14.94 | $14.69 | $14.80 | $14.49 | 396,840 |
| 2019-07-22 | $15.21 | $15.35 | $14.35 | $14.64 | $14.33 | 924,950 |
| 2019-07-19 | $15.30 | $15.45 | $15.20 | $15.25 | $14.93 | 465,900 |
| 2019-07-18 | $15.53 | $15.53 | $15.20 | $15.23 | $14.91 | 682,500 |
| 2019-07-17 | $15.45 | $15.55 | $15.43 | $15.54 | $15.21 | 696,870 |
| 2019-07-16 | $15.48 | $15.54 | $15.36 | $15.49 | $15.16 | 615,540 |
| 2019-07-15 | $15.32 | $15.55 | $15.19 | $15.48 | $15.15 | 756,070 |
| 2019-07-12 | $15.34 | $15.42 | $15.23 | $15.34 | $15.01 | 643,420 |
| 2019-07-11 | $15.30 | $15.50 | $15.13 | $15.19 | $14.87 | 745,680 |
| 2019-07-10 | $15.43 | $15.46 | $15.25 | $15.34 | $15.01 | 371,470 |
| 2019-07-09 | $15.46 | $15.64 | $15.22 | $15.37 | $15.04 | 604,690 |
| 2019-07-08 | $15.90 | $15.99 | $15.23 | $15.32 | $14.99 | 1,138,450 |
| 2019-07-05 | $15.94 | $16.00 | $15.81 | $15.99 | $15.65 | 522,020 |
| 2019-07-04 | $16.00 | $16.06 | $15.75 | $15.90 | $15.56 | 761,130 |
| 2019-07-03 | $16.12 | $16.12 | $15.91 | $15.99 | $15.65 | 636,330 |
| 2019-07-02 | $16.20 | $16.24 | $16.04 | $16.12 | $15.78 | 956,630 |
| 2019-07-01 | $16.10 | $16.20 | $15.99 | $16.20 | $15.86 | 1,441,660 |
| 2019-06-28 | $16.25 | $16.25 | $15.67 | $15.84 | $15.50 | 1,599,200 |
| 2019-06-27 | $16.29 | $16.45 | $16.20 | $16.25 | $15.91 | 1,380,490 |
| 2019-06-26 | $16.30 | $16.48 | $16.24 | $16.29 | $15.94 | 961,700 |
| 2019-06-25 | $16.60 | $16.60 | $16.21 | $16.46 | $16.11 | 1,133,850 |
| 2019-06-24 | $16.81 | $16.81 | $16.35 | $16.51 | $16.16 | 1,774,230 |
| 2019-06-21 | $16.70 | $16.92 | $16.60 | $16.82 | $16.46 | 2,502,380 |
| 2019-06-20 | $16.41 | $16.70 | $16.24 | $16.56 | $16.21 | 1,809,940 |
| 2019-06-19 | $16.77 | $16.80 | $16.40 | $16.46 | $16.11 | 2,035,730 |
| 2019-06-18 | $16.44 | $16.64 | $16.06 | $16.50 | $16.15 | 2,013,330 |
| 2019-06-17 | $16.38 | $16.97 | $16.31 | $16.39 | $16.04 | 2,312,710 |
| 2019-06-14 | $16.83 | $17.17 | $16.37 | $16.42 | $16.07 | 4,357,110 |
| 2019-06-13 | $18.56 | $19.30 | $17.40 | $17.45 | $17.08 | 8,605,100 |
| 2019-06-12 | $18.28 | $18.56 | $18.28 | $18.56 | $18.17 | 3,410,690 |
| 2019-06-11 | $15.31 | $16.87 | $15.31 | $16.87 | $16.51 | 3,604,810 |
| 2019-06-10 | $15.35 | $15.55 | $15.05 | $15.34 | $15.01 | 590,130 |
| 2019-06-07 | $20.12 | $20.12 | $20.12 | $20.12 | $15.02 | 0 |
| 2019-06-06 | $20.71 | $20.72 | $20.02 | $20.12 | $15.02 | 732,300 |
| 2019-06-05 | $20.83 | $20.99 | $20.68 | $20.72 | $15.47 | 560,300 |
| 2019-06-04 | $20.96 | $20.97 | $20.60 | $20.73 | $15.48 | 605,500 |
| 2019-06-03 | $21.13 | $21.29 | $20.88 | $21.08 | $15.74 | 880,520 |
| 2019-05-31 | $20.96 | $20.98 | $20.75 | $20.86 | $15.57 | 620,200 |
| 2019-05-30 | $21.10 | $21.10 | $20.53 | $20.78 | $15.51 | 672,200 |
| 2019-05-29 | $20.86 | $21.35 | $20.72 | $21.10 | $15.75 | 870,500 |
| 2019-05-28 | $20.98 | $21.07 | $20.83 | $20.85 | $15.57 | 617,500 |
| 2019-05-27 | $20.52 | $20.88 | $20.31 | $20.85 | $15.57 | 680,500 |
| 2019-05-24 | $20.44 | $20.70 | $20.31 | $20.42 | $15.25 | 340,200 |
| 2019-05-23 | $20.60 | $20.99 | $20.40 | $20.44 | $15.26 | 517,700 |
| 2019-05-22 | $20.88 | $21.11 | $20.61 | $20.79 | $15.52 | 597,200 |
| 2019-05-21 | $20.80 | $21.15 | $20.77 | $21.05 | $15.72 | 788,600 |
| 2019-05-20 | $21.04 | $21.06 | $20.36 | $20.93 | $15.63 | 616,400 |
| 2019-05-17 | $22.07 | $22.17 | $20.80 | $20.83 | $15.55 | 1,075,600 |
| 2019-05-16 | $21.80 | $22.04 | $21.66 | $21.89 | $16.34 | 614,000 |
| 2019-05-15 | $21.80 | $21.89 | $21.61 | $21.81 | $16.28 | 647,700 |
| 2019-05-14 | $21.79 | $21.99 | $21.57 | $21.60 | $16.13 | 777,900 |
| 2019-05-13 | $21.92 | $22.36 | $21.65 | $22.04 | $16.46 | 1,078,600 |
| 2019-05-10 | $21.61 | $22.07 | $21.31 | $22.03 | $16.45 | 1,358,300 |
| 2019-05-09 | $21.45 | $21.76 | $21.14 | $21.48 | $16.04 | 600,600 |
| 2019-05-08 | $20.89 | $21.84 | $20.80 | $21.48 | $16.04 | 742,000 |
| 2019-05-07 | $21.31 | $21.79 | $21.10 | $21.41 | $15.99 | 834,400 |
| 2019-05-06 | $22.86 | $22.86 | $20.70 | $21.19 | $15.82 | 1,342,900 |
| 2019-05-03 | $23.00 | $23.00 | $23.00 | $23.00 | $17.17 | 0 |
| 2019-05-02 | $23.00 | $23.00 | $23.00 | $23.00 | $17.17 | 0 |
| 2019-05-01 | $23.00 | $23.00 | $23.00 | $23.00 | $17.17 | 0 |
| 2019-04-30 | $22.80 | $23.24 | $22.78 | $23.00 | $17.17 | 772,700 |
| 2019-04-29 | $24.25 | $24.36 | $22.90 | $22.90 | $17.10 | 1,750,500 |
| 2019-04-26 | $24.40 | $24.67 | $24.20 | $24.37 | $18.20 | 901,900 |
| 2019-04-25 | $24.88 | $25.50 | $24.56 | $24.61 | $18.37 | 1,972,930 |
| 2019-04-24 | $24.51 | $25.10 | $24.51 | $24.88 | $18.58 | 1,138,200 |
| 2019-04-23 | $24.59 | $25.08 | $24.59 | $24.80 | $18.52 | 1,125,650 |
| 2019-04-22 | $25.62 | $25.62 | $24.68 | $24.81 | $18.52 | 1,924,830 |
| 2019-04-19 | $25.18 | $25.66 | $25.07 | $25.66 | $19.16 | 1,330,610 |
| 2019-04-18 | $25.43 | $25.67 | $25.20 | $25.27 | $18.87 | 1,063,530 |
| 2019-04-17 | $25.62 | $25.69 | $25.18 | $25.54 | $19.07 | 2,017,950 |
| 2019-04-16 | $25.10 | $25.70 | $24.91 | $25.60 | $19.11 | 1,918,800 |
| 2019-04-15 | $26.02 | $26.20 | $25.10 | $25.10 | $18.74 | 1,894,500 |
| 2019-04-12 | $26.70 | $26.80 | $25.50 | $25.71 | $19.20 | 2,648,750 |
| 2019-04-11 | $27.60 | $27.89 | $26.55 | $26.73 | $19.96 | 1,866,880 |
| 2019-04-10 | $26.95 | $27.10 | $26.27 | $27.10 | $20.23 | 1,889,800 |
| 2019-04-09 | $26.75 | $27.35 | $26.68 | $26.99 | $20.15 | 1,789,440 |
| 2019-04-08 | $27.00 | $27.11 | $26.47 | $26.71 | $19.94 | 2,109,780 |
| 2019-04-05 | $27.00 | $27.00 | $27.00 | $27.00 | $20.16 | 0 |
| 2019-04-04 | $27.47 | $27.54 | $26.75 | $27.00 | $20.16 | 2,810,500 |
| 2019-04-03 | $27.35 | $27.66 | $26.98 | $27.50 | $20.53 | 2,888,470 |
| 2019-04-02 | $28.66 | $28.92 | $27.60 | $27.69 | $20.67 | 5,631,570 |
| 2019-04-01 | $28.53 | $29.50 | $28.53 | $28.97 | $21.63 | 5,332,430 |
| 2019-03-29 | $28.00 | $29.71 | $27.55 | $29.00 | $21.65 | 6,156,070 |
| 2019-03-28 | $26.94 | $29.18 | $26.40 | $28.60 | $21.35 | 5,431,450 |
| 2019-03-27 | $27.88 | $28.14 | $26.40 | $27.30 | $20.38 | 3,911,600 |
| 2019-03-26 | $27.57 | $28.47 | $26.16 | $28.07 | $20.96 | 6,500,780 |
| 2019-03-25 | $27.81 | $29.21 | $26.99 | $27.00 | $20.16 | 7,392,920 |
| 2019-03-22 | $25.63 | $27.40 | $25.40 | $27.40 | $20.46 | 7,079,640 |
| 2019-03-21 | $25.30 | $25.88 | $24.51 | $24.91 | $18.60 | 4,029,120 |
| 2019-03-20 | $23.90 | $24.15 | $23.48 | $24.08 | $17.98 | 1,887,400 |
| 2019-03-19 | $23.93 | $24.08 | $23.55 | $23.90 | $17.84 | 1,520,300 |
| 2019-03-18 | $23.70 | $23.96 | $23.11 | $23.93 | $17.87 | 1,507,920 |
| 2019-03-15 | $23.59 | $23.90 | $23.11 | $23.56 | $17.59 | 1,508,900 |
| 2019-03-14 | $24.39 | $24.39 | $22.90 | $23.30 | $17.40 | 2,396,300 |
| 2019-03-13 | $24.34 | $25.40 | $24.03 | $24.45 | $18.25 | 3,948,870 |
| 2019-03-12 | $24.22 | $24.43 | $23.65 | $23.90 | $17.84 | 2,436,910 |
| 2019-03-11 | $22.60 | $23.91 | $22.60 | $23.77 | $17.75 | 2,100,100 |
| 2019-03-08 | $24.08 | $24.08 | $22.68 | $22.68 | $16.93 | 2,354,100 |
| 2019-03-07 | $23.75 | $24.36 | $23.61 | $24.24 | $18.10 | 2,900,820 |
| 2019-03-06 | $23.89 | $23.89 | $23.39 | $23.80 | $17.77 | 2,404,570 |
| 2019-03-05 | $23.59 | $23.84 | $23.39 | $23.69 | $17.69 | 2,081,080 |
| 2019-03-04 | $23.32 | $23.96 | $23.20 | $23.46 | $17.52 | 2,413,700 |
| 2019-03-01 | $23.08 | $23.26 | $22.93 | $23.20 | $17.32 | 1,122,100 |
| 2019-02-28 | $23.45 | $23.49 | $22.94 | $23.07 | $17.22 | 1,381,630 |
| 2019-02-27 | $22.90 | $23.46 | $22.72 | $23.06 | $17.22 | 2,031,810 |
| 2019-02-26 | $22.77 | $23.49 | $22.52 | $22.90 | $17.10 | 2,715,910 |
| 2019-02-25 | $21.94 | $23.39 | $21.83 | $22.86 | $17.07 | 2,654,640 |
| 2019-02-22 | $21.55 | $21.77 | $21.37 | $21.74 | $16.23 | 1,033,440 |
| 2019-02-21 | $21.53 | $21.89 | $21.40 | $21.43 | $16.00 | 1,273,630 |
| 2019-02-20 | $21.52 | $21.64 | $21.39 | $21.53 | $16.07 | 720,310 |
| 2019-02-19 | $21.61 | $21.67 | $21.37 | $21.48 | $16.04 | 1,299,270 |
| 2019-02-18 | $21.11 | $21.77 | $21.10 | $21.71 | $16.21 | 999,000 |
| 2019-02-15 | $21.25 | $21.45 | $21.15 | $21.17 | $15.81 | 525,700 |
| 2019-02-14 | $21.30 | $21.46 | $21.22 | $21.33 | $15.93 | 656,700 |
| 2019-02-13 | $21.15 | $21.44 | $21.05 | $21.39 | $15.97 | 769,300 |
| 2019-02-12 | $20.90 | $21.19 | $20.88 | $21.15 | $15.79 | 487,710 |
| 2019-02-11 | $20.58 | $20.94 | $20.53 | $20.88 | $15.59 | 494,790 |
| 2019-02-08 | $20.51 | $20.51 | $20.51 | $20.51 | $15.31 | 0 |
| 2019-02-07 | $20.51 | $20.51 | $20.51 | $20.51 | $15.31 | 0 |
| 2019-02-06 | $20.51 | $20.51 | $20.51 | $20.51 | $15.31 | 0 |
| 2019-02-05 | $20.51 | $20.51 | $20.51 | $20.51 | $15.31 | 0 |
| 2019-02-04 | $20.51 | $20.51 | $20.51 | $20.51 | $15.31 | 0 |
| 2019-02-01 | $20.29 | $20.57 | $20.12 | $20.51 | $15.31 | 304,200 |
| 2019-01-31 | $20.39 | $20.69 | $19.95 | $20.08 | $14.99 | 482,600 |
| 2019-01-30 | $20.61 | $20.95 | $20.30 | $20.32 | $15.17 | 226,500 |
| 2019-01-29 | $20.70 | $21.00 | $20.00 | $20.76 | $15.50 | 458,200 |
| 2019-01-28 | $21.94 | $22.08 | $20.76 | $20.80 | $15.53 | 1,008,500 |
| 2019-01-25 | $22.11 | $22.34 | $21.86 | $21.91 | $16.36 | 605,600 |
| 2019-01-24 | $21.81 | $22.18 | $21.72 | $21.85 | $16.31 | 434,200 |
| 2019-01-23 | $21.83 | $21.94 | $21.81 | $21.89 | $16.34 | 298,810 |
| 2019-01-22 | $21.84 | $22.00 | $21.80 | $21.90 | $16.35 | 428,710 |
| 2019-01-21 | $22.15 | $22.21 | $21.86 | $21.91 | $16.36 | 684,400 |
| 2019-01-18 | $22.30 | $22.30 | $21.80 | $22.10 | $16.50 | 533,800 |
| 2019-01-17 | $22.66 | $22.67 | $22.02 | $22.18 | $16.56 | 1,332,900 |
| 2019-01-16 | $22.90 | $23.40 | $22.70 | $22.86 | $17.07 | 1,668,690 |
| 2019-01-15 | $22.48 | $23.21 | $22.48 | $22.90 | $17.10 | 901,800 |
| 2019-01-14 | $23.04 | $23.05 | $22.75 | $22.85 | $17.06 | 726,810 |
| 2019-01-11 | $23.28 | $23.41 | $22.68 | $23.14 | $17.28 | 1,589,400 |
| 2019-01-10 | $22.90 | $23.28 | $22.58 | $23.26 | $17.37 | 1,854,290 |
| 2019-01-09 | $22.80 | $23.25 | $22.56 | $22.90 | $17.10 | 1,485,120 |
| 2019-01-08 | $22.90 | $23.08 | $22.66 | $22.74 | $16.98 | 1,001,100 |
| 2019-01-07 | $22.93 | $23.20 | $22.55 | $23.14 | $17.28 | 1,922,730 |
| 2019-01-04 | $22.05 | $22.98 | $21.92 | $22.87 | $17.08 | 1,311,760 |
| 2019-01-03 | $22.11 | $22.69 | $22.10 | $22.26 | $16.62 | 695,000 |
| 2019-01-02 | $22.98 | $23.18 | $22.07 | $22.20 | $16.57 | 869,900 |
| 2019-01-01 | $22.28 | $22.28 | $22.28 | $22.28 | $16.63 | 0 |
| 2018-12-31 | $22.28 | $22.28 | $22.28 | $22.28 | $16.63 | 0 |
| 2018-12-28 | $22.09 | $22.45 | $21.75 | $22.28 | $16.63 | 515,580 |
| 2018-12-27 | $23.15 | $23.19 | $22.04 | $22.08 | $16.49 | 936,800 |
| 2018-12-26 | $22.32 | $22.32 | $22.32 | $22.32 | $16.66 | 0 |
| 2018-12-25 | $22.32 | $22.32 | $22.32 | $22.32 | $16.66 | 0 |
| 2018-12-24 | $22.15 | $22.37 | $21.74 | $22.32 | $16.66 | 722,540 |
| 2018-12-21 | $22.05 | $22.31 | $21.82 | $21.93 | $16.37 | 986,300 |
| 2018-12-20 | $21.97 | $22.56 | $21.90 | $22.30 | $16.65 | 1,319,130 |
| 2018-12-19 | $22.68 | $22.85 | $21.98 | $22.14 | $16.53 | 1,730,240 |
| 2018-12-18 | $23.52 | $23.54 | $22.11 | $22.70 | $16.95 | 3,867,950 |
| 2018-12-17 | $22.55 | $24.42 | $22.55 | $23.77 | $17.75 | 4,958,530 |
| 2018-12-14 | $22.21 | $23.60 | $22.20 | $22.81 | $17.03 | 4,508,650 |
| 2018-12-13 | $21.55 | $22.84 | $21.41 | $22.40 | $16.72 | 2,480,800 |
| 2018-12-12 | $21.48 | $21.88 | $21.40 | $21.61 | $16.13 | 944,500 |
| 2018-12-11 | $21.66 | $21.72 | $21.28 | $21.36 | $15.95 | 829,100 |
| 2018-12-10 | $21.89 | $22.12 | $21.40 | $21.58 | $16.11 | 1,507,800 |
| 2018-12-07 | $21.67 | $22.40 | $21.30 | $22.33 | $16.67 | 2,533,690 |
| 2018-12-06 | $21.45 | $21.90 | $21.21 | $21.42 | $15.99 | 1,198,100 |
| 2018-12-05 | $21.00 | $21.90 | $20.53 | $21.65 | $16.16 | 1,972,900 |
| 2018-12-04 | $21.16 | $21.55 | $21.01 | $21.31 | $15.91 | 1,334,600 |
| 2018-12-03 | $20.71 | $21.11 | $20.67 | $20.92 | $15.62 | 1,043,400 |
| 2018-11-30 | $20.67 | $20.67 | $19.67 | $20.34 | $15.19 | 1,040,400 |
| 2018-11-29 | $21.49 | $21.50 | $20.50 | $20.65 | $15.42 | 950,200 |
| 2018-11-28 | $21.05 | $21.29 | $20.50 | $21.20 | $15.83 | 787,920 |
| 2018-11-27 | $20.87 | $21.56 | $20.87 | $21.19 | $15.82 | 893,790 |
| 2018-11-26 | $20.92 | $21.56 | $20.50 | $20.87 | $15.58 | 990,610 |
| 2018-11-23 | $21.98 | $22.14 | $20.81 | $20.83 | $15.55 | 1,440,700 |
| 2018-11-22 | $22.28 | $22.35 | $21.88 | $21.95 | $16.39 | 1,159,700 |
| 2018-11-21 | $21.70 | $22.45 | $21.47 | $22.09 | $16.49 | 1,518,390 |
| 2018-11-20 | $22.99 | $23.50 | $22.08 | $22.08 | $16.49 | 3,570,080 |
| 2018-11-19 | $21.58 | $23.87 | $21.33 | $23.64 | $17.65 | 4,677,190 |
| 2018-11-16 | $21.80 | $22.45 | $21.63 | $21.70 | $16.20 | 2,350,100 |
| 2018-11-15 | $21.08 | $21.85 | $20.90 | $21.81 | $16.28 | 2,394,440 |
| 2018-11-14 | $20.91 | $21.27 | $20.78 | $20.86 | $15.57 | 1,172,700 |
| 2018-11-13 | $20.52 | $21.05 | $20.42 | $20.95 | $15.64 | 1,377,940 |
| 2018-11-12 | $20.25 | $20.79 | $20.15 | $20.76 | $15.50 | 1,021,500 |
| 2018-11-09 | $20.44 | $20.60 | $20.12 | $20.19 | $15.07 | 656,840 |
| 2018-11-08 | $20.82 | $20.84 | $20.26 | $20.30 | $15.16 | 783,100 |
| 2018-11-07 | $20.57 | $20.93 | $20.52 | $20.54 | $15.34 | 871,800 |
| 2018-11-06 | $20.83 | $21.00 | $20.38 | $20.70 | $15.45 | 838,100 |
| 2018-11-05 | $20.72 | $21.07 | $20.38 | $20.86 | $15.57 | 1,174,000 |
| 2018-11-02 | $20.42 | $20.81 | $20.42 | $20.72 | $15.47 | 1,375,490 |
| 2018-11-01 | $20.29 | $20.66 | $20.22 | $20.28 | $15.14 | 1,080,700 |
| 2018-10-31 | $20.11 | $20.59 | $19.91 | $20.32 | $15.17 | 1,263,200 |
| 2018-10-30 | $19.56 | $21.10 | $19.44 | $20.12 | $15.02 | 1,228,700 |
| 2018-10-29 | $19.51 | $19.78 | $19.46 | $19.48 | $14.54 | 484,440 |
| 2018-10-26 | $19.51 | $19.98 | $19.49 | $19.54 | $14.59 | 538,400 |
| 2018-10-25 | $19.52 | $19.58 | $19.08 | $19.49 | $14.55 | 716,590 |
| 2018-10-24 | $19.99 | $20.43 | $19.96 | $20.06 | $14.98 | 782,400 |
| 2018-10-23 | $20.70 | $20.70 | $19.93 | $20.09 | $15.00 | 939,990 |
| 2018-10-22 | $20.06 | $20.95 | $20.01 | $20.70 | $15.45 | 1,398,600 |
| 2018-10-19 | $19.00 | $20.15 | $18.76 | $19.86 | $14.83 | 1,281,800 |
| 2018-10-18 | $19.82 | $21.86 | $19.21 | $20.01 | $14.94 | 1,690,790 |
| 2018-10-17 | $19.98 | $19.98 | $19.10 | $19.87 | $14.84 | 763,600 |
| 2018-10-16 | $20.45 | $20.48 | $19.38 | $19.46 | $14.53 | 690,700 |
| 2018-10-15 | $20.02 | $20.55 | $20.02 | $20.22 | $15.10 | 649,800 |
| 2018-10-12 | $19.64 | $20.97 | $18.81 | $20.29 | $15.15 | 1,141,530 |
| 2018-10-11 | $21.89 | $21.89 | $20.31 | $20.50 | $15.31 | 1,327,050 |
| 2018-10-10 | $21.79 | $22.99 | $21.79 | $22.50 | $16.80 | 1,203,800 |
| 2018-10-09 | $21.82 | $22.15 | $21.71 | $21.81 | $16.28 | 401,100 |
| 2018-10-08 | $22.20 | $22.30 | $21.71 | $21.79 | $16.27 | 684,000 |
| 2018-10-05 | $22.58 | $22.58 | $22.58 | $22.58 | $16.86 | 0 |
| 2018-10-04 | $22.58 | $22.58 | $22.58 | $22.58 | $16.86 | 0 |
| 2018-10-03 | $22.58 | $22.58 | $22.58 | $22.58 | $16.86 | 0 |
| 2018-10-02 | $22.58 | $22.58 | $22.58 | $22.58 | $16.86 | 0 |
| 2018-10-01 | $22.58 | $22.58 | $22.58 | $22.58 | $16.86 | 0 |
| 2018-09-28 | $22.20 | $22.65 | $22.20 | $22.58 | $16.86 | 512,900 |
| 2018-09-27 | $22.81 | $22.89 | $22.17 | $22.19 | $16.57 | 851,600 |
| 2018-09-26 | $22.92 | $23.05 | $22.76 | $22.85 | $17.06 | 667,040 |
| 2018-09-25 | $23.08 | $23.08 | $22.67 | $22.92 | $17.11 | 888,500 |
| 2018-09-24 | $23.20 | $23.20 | $23.20 | $23.20 | $17.32 | 0 |
| 2018-09-21 | $22.89 | $23.33 | $22.80 | $23.20 | $17.32 | 1,115,540 |
| 2018-09-20 | $22.98 | $23.26 | $22.71 | $22.94 | $17.13 | 927,660 |
| 2018-09-19 | $23.09 | $23.43 | $22.89 | $23.13 | $17.27 | 1,504,240 |
| 2018-09-18 | $22.09 | $23.97 | $21.82 | $23.39 | $17.46 | 1,655,600 |
| 2018-09-17 | $22.69 | $22.93 | $22.07 | $22.19 | $16.57 | 1,152,200 |
| 2018-09-14 | $22.35 | $23.08 | $22.22 | $22.97 | $17.15 | 2,015,100 |
| 2018-09-13 | $22.30 | $22.50 | $21.71 | $22.02 | $16.44 | 599,900 |
| 2018-09-12 | $21.81 | $22.07 | $21.68 | $22.00 | $16.43 | 409,200 |
| 2018-09-11 | $21.69 | $21.95 | $21.66 | $21.81 | $16.28 | 496,200 |
| 2018-09-10 | $22.36 | $22.37 | $21.60 | $21.68 | $16.19 | 692,760 |
| 2018-09-07 | $22.41 | $22.79 | $22.06 | $22.46 | $16.77 | 572,560 |
| 2018-09-06 | $22.20 | $22.68 | $22.11 | $22.28 | $16.63 | 463,900 |
| 2018-09-05 | $22.80 | $22.95 | $22.30 | $22.36 | $16.69 | 587,000 |
| 2018-09-04 | $22.43 | $22.90 | $22.41 | $22.78 | $17.01 | 629,700 |
| 2018-09-03 | $22.22 | $22.70 | $21.76 | $22.59 | $16.87 | 672,100 |
| 2018-08-31 | $22.78 | $22.78 | $22.06 | $22.31 | $16.66 | 1,038,400 |
| 2018-08-30 | $23.64 | $23.85 | $22.86 | $22.88 | $17.08 | 1,212,800 |
| 2018-08-29 | $23.52 | $23.99 | $23.33 | $23.90 | $17.84 | 1,422,860 |
| 2018-08-28 | $23.61 | $23.64 | $23.27 | $23.40 | $17.47 | 933,000 |
| 2018-08-27 | $23.41 | $23.88 | $23.37 | $23.74 | $17.72 | 1,314,850 |
| 2018-08-24 | $22.80 | $23.53 | $22.50 | $23.37 | $17.45 | 1,171,850 |
| 2018-08-23 | $22.56 | $22.84 | $22.34 | $22.76 | $16.99 | 1,031,900 |
| 2018-08-22 | $23.25 | $23.25 | $22.20 | $22.32 | $16.66 | 1,234,100 |
| 2018-08-21 | $22.95 | $23.48 | $22.79 | $23.26 | $17.37 | 1,160,200 |
| 2018-08-20 | $23.16 | $23.57 | $21.71 | $22.95 | $17.13 | 1,518,200 |
| 2018-08-17 | $24.85 | $25.18 | $22.78 | $23.15 | $17.28 | 1,998,000 |
| 2018-08-16 | $26.07 | $26.07 | $24.00 | $24.71 | $18.45 | 2,588,990 |
| 2018-08-15 | $27.01 | $27.58 | $26.50 | $26.50 | $19.79 | 1,981,480 |
| 2018-08-14 | $27.07 | $27.70 | $26.86 | $26.88 | $20.07 | 1,965,700 |
| 2018-08-13 | $27.00 | $27.42 | $26.50 | $27.28 | $20.37 | 2,105,800 |
| 2018-08-10 | $27.68 | $28.10 | $27.11 | $27.54 | $20.56 | 2,678,260 |
| 2018-08-09 | $27.20 | $28.26 | $27.02 | $27.91 | $20.84 | 3,400,060 |
| 2018-08-08 | $28.10 | $28.10 | $27.31 | $27.58 | $20.59 | 3,661,840 |
| 2018-08-07 | $27.20 | $29.18 | $26.77 | $28.50 | $21.28 | 5,659,860 |
| 2018-08-06 | $26.42 | $27.98 | $26.42 | $27.42 | $20.47 | 4,229,840 |
| 2018-08-03 | $27.15 | $27.95 | $26.40 | $26.69 | $19.93 | 3,999,230 |
| 2018-08-02 | $28.00 | $28.28 | $26.41 | $27.44 | $20.49 | 6,171,890 |
| 2018-08-01 | $26.10 | $28.84 | $26.10 | $28.84 | $21.53 | 7,962,640 |
| 2018-07-31 | $25.85 | $26.76 | $25.00 | $26.22 | $19.58 | 2,007,430 |
| 2018-07-30 | $25.79 | $27.20 | $25.45 | $26.12 | $19.50 | 2,059,540 |
| 2018-07-27 | $26.29 | $26.38 | $25.28 | $25.44 | $18.99 | 1,460,590 |
| 2018-07-26 | $25.72 | $26.50 | $25.66 | $26.15 | $19.52 | 2,153,390 |
| 2018-07-25 | $26.00 | $26.67 | $25.77 | $26.00 | $19.41 | 1,810,790 |
| 2018-07-24 | $25.00 | $27.18 | $24.86 | $25.86 | $19.31 | 2,577,670 |
| 2018-07-23 | $24.70 | $25.20 | $24.51 | $25.02 | $18.68 | 997,000 |
| 2018-07-20 | $24.50 | $24.96 | $24.35 | $24.81 | $18.52 | 829,700 |
| 2018-07-19 | $25.18 | $25.27 | $24.44 | $24.50 | $18.29 | 1,116,840 |
| 2018-07-18 | $25.00 | $25.57 | $24.82 | $25.28 | $18.87 | 1,841,340 |
| 2018-07-17 | $24.73 | $25.03 | $24.66 | $25.00 | $18.67 | 1,184,730 |
| 2018-07-16 | $24.69 | $24.91 | $24.45 | $24.77 | $18.49 | 767,490 |
| 2018-07-13 | $24.43 | $25.00 | $24.43 | $24.57 | $18.34 | 1,442,090 |
| 2018-07-12 | $23.86 | $24.59 | $23.72 | $24.39 | $18.21 | 1,161,400 |
| 2018-07-11 | $24.52 | $24.52 | $23.24 | $23.90 | $17.84 | 1,481,880 |
| 2018-07-10 | $24.70 | $25.30 | $24.60 | $24.90 | $18.59 | 2,036,680 |
| 2018-07-09 | $24.34 | $25.58 | $24.15 | $24.95 | $18.63 | 2,030,480 |
| 2018-07-06 | $24.00 | $24.38 | $23.50 | $24.10 | $17.99 | 1,276,240 |
| 2018-07-05 | $24.70 | $24.97 | $23.81 | $24.10 | $17.99 | 1,004,600 |
| 2018-07-04 | $24.65 | $24.85 | $24.42 | $24.64 | $18.40 | 1,323,200 |
| 2018-07-03 | $24.00 | $25.30 | $23.90 | $24.98 | $18.65 | 2,129,500 |
| 2018-07-02 | $24.70 | $24.90 | $23.50 | $23.92 | $17.86 | 928,000 |
| 2018-06-29 | $24.29 | $24.80 | $23.89 | $24.68 | $18.43 | 1,071,210 |
| 2018-06-28 | $24.00 | $24.30 | $23.75 | $23.91 | $17.85 | 616,500 |
| 2018-06-27 | $24.00 | $24.29 | $23.74 | $23.88 | $17.83 | 623,050 |
| 2018-06-26 | $23.00 | $24.15 | $22.68 | $24.09 | $17.99 | 795,100 |
| 2018-06-25 | $24.34 | $24.74 | $24.03 | $24.04 | $17.95 | 641,600 |
| 2018-06-22 | $23.93 | $24.35 | $23.11 | $24.33 | $18.17 | 1,025,590 |
| 2018-06-21 | $24.45 | $24.95 | $24.05 | $24.08 | $17.98 | 917,800 |
| 2018-06-20 | $23.86 | $24.59 | $23.86 | $24.42 | $18.23 | 926,320 |
| 2018-06-19 | $26.60 | $26.65 | $23.99 | $23.99 | $17.91 | 1,630,700 |
| 2018-06-18 | $26.65 | $26.65 | $26.65 | $26.65 | $19.90 | 0 |
| 2018-06-15 | $27.42 | $27.88 | $26.30 | $26.65 | $19.90 | 958,940 |
| 2018-06-14 | $27.52 | $27.91 | $27.40 | $27.50 | $20.53 | 533,520 |
| 2018-06-13 | $28.11 | $28.17 | $27.40 | $27.46 | $20.50 | 878,400 |
| 2018-06-12 | $28.20 | $28.40 | $27.88 | $28.28 | $21.11 | 760,700 |
| 2018-06-11 | $28.60 | $28.88 | $27.88 | $28.20 | $21.05 | 894,370 |
| 2018-06-08 | $28.92 | $29.12 | $28.58 | $29.00 | $21.56 | 700,400 |
| 2018-06-07 | $29.65 | $29.65 | $28.86 | $28.92 | $21.50 | 761,300 |
| 2018-06-06 | $29.60 | $29.70 | $29.23 | $29.45 | $21.89 | 890,400 |
| 2018-06-05 | $29.10 | $30.09 | $28.85 | $29.40 | $21.86 | 944,100 |
| 2018-06-04 | $28.83 | $29.26 | $28.45 | $28.82 | $21.43 | 624,100 |
| 2018-06-01 | $29.03 | $29.24 | $28.50 | $28.75 | $21.37 | 788,400 |
| 2018-05-31 | $28.84 | $29.28 | $28.53 | $29.03 | $21.58 | 1,046,800 |
| 2018-05-30 | $30.01 | $30.01 | $28.05 | $28.50 | $21.19 | 1,848,800 |
| 2018-05-29 | $31.27 | $31.46 | $30.38 | $30.52 | $22.69 | 2,143,200 |
| 2018-05-28 | $31.90 | $32.50 | $31.33 | $31.50 | $23.42 | 1,832,300 |
| 2018-05-25 | $33.09 | $33.21 | $32.02 | $32.05 | $23.83 | 2,495,600 |
| 2018-05-24 | $31.83 | $32.49 | $31.63 | $32.48 | $24.15 | 2,238,400 |
| 2018-05-23 | $32.26 | $32.30 | $31.60 | $31.69 | $23.56 | 2,380,800 |
| 2018-05-22 | $32.10 | $33.75 | $31.61 | $32.77 | $24.36 | 3,774,640 |
| 2018-05-21 | $31.71 | $31.99 | $31.53 | $31.83 | $23.66 | 1,619,900 |
| 2018-05-18 | $31.07 | $31.49 | $30.71 | $31.42 | $23.36 | 1,226,600 |
| 2018-05-17 | $30.73 | $31.20 | $30.51 | $31.07 | $23.10 | 1,313,740 |
| 2018-05-16 | $31.90 | $32.34 | $31.26 | $31.33 | $23.29 | 1,962,300 |
| 2018-05-15 | $30.33 | $31.26 | $30.31 | $31.26 | $23.24 | 1,295,700 |
| 2018-05-14 | $30.82 | $31.10 | $30.02 | $30.40 | $22.60 | 1,314,500 |
| 2018-05-11 | $32.20 | $32.38 | $31.01 | $31.06 | $23.09 | 1,600,900 |
| 2018-05-10 | $32.16 | $32.35 | $31.75 | $32.10 | $23.86 | 1,999,300 |
| 2018-05-09 | $31.22 | $32.16 | $31.20 | $32.06 | $23.84 | 2,077,600 |
| 2018-05-08 | $31.35 | $32.18 | $31.35 | $31.40 | $23.34 | 2,125,100 |
| 2018-05-07 | $30.29 | $31.18 | $30.29 | $31.14 | $23.15 | 1,341,000 |
| 2018-05-04 | $30.55 | $31.20 | $30.05 | $30.23 | $22.47 | 1,336,200 |
| 2018-05-03 | $30.90 | $31.22 | $29.51 | $30.81 | $22.91 | 2,002,760 |
| 2018-05-02 | $31.62 | $32.57 | $30.70 | $30.88 | $22.96 | 1,604,600 |
| 2018-05-01 | $31.62 | $31.62 | $31.62 | $31.62 | $23.51 | 0 |
| 2018-04-30 | $31.62 | $31.62 | $31.62 | $31.62 | $23.51 | 0 |
| 2018-04-27 | $31.56 | $32.20 | $31.07 | $31.62 | $23.51 | 1,276,160 |
| 2018-04-26 | $33.50 | $33.50 | $31.55 | $31.56 | $23.46 | 2,577,600 |
| 2018-04-25 | $33.20 | $34.10 | $33.08 | $33.45 | $24.87 | 2,970,830 |
| 2018-04-24 | $32.41 | $33.30 | $31.87 | $32.96 | $24.50 | 2,934,170 |
| 2018-04-23 | $34.55 | $35.29 | $32.56 | $32.73 | $24.33 | 4,713,740 |
| 2018-04-20 | $32.95 | $34.20 | $32.36 | $33.87 | $25.18 | 4,831,550 |
| 2018-04-19 | $32.70 | $34.30 | $32.11 | $33.12 | $24.62 | 4,025,740 |
| 2018-04-18 | $32.06 | $32.58 | $30.36 | $32.42 | $24.10 | 4,065,850 |
| 2018-04-17 | $35.29 | $35.29 | $31.85 | $31.85 | $23.68 | 5,161,340 |
| 2018-04-16 | $35.39 | $35.39 | $35.39 | $35.39 | $26.31 | 0 |
| 2018-04-13 | $36.30 | $36.30 | $35.30 | $35.39 | $26.31 | 3,071,900 |
| 2018-04-12 | $35.48 | $36.48 | $35.06 | $36.28 | $26.97 | 6,868,940 |
| 2018-04-11 | $34.82 | $35.44 | $34.38 | $34.98 | $26.01 | 2,999,800 |
| 2018-04-10 | $34.45 | $35.98 | $34.45 | $34.80 | $25.87 | 3,392,810 |
| 2018-04-09 | $34.07 | $35.42 | $33.47 | $34.50 | $25.65 | 3,156,420 |
| 2018-04-06 | $34.84 | $34.84 | $34.84 | $34.84 | $25.90 | 0 |
| 2018-04-05 | $34.84 | $34.84 | $34.84 | $34.84 | $25.90 | 0 |
| 2018-04-04 | $35.00 | $36.10 | $34.73 | $34.84 | $25.90 | 3,389,100 |
| 2018-04-03 | $32.95 | $35.88 | $32.95 | $35.30 | $26.24 | 5,072,790 |
| 2018-04-02 | $35.98 | $37.78 | $34.92 | $36.50 | $27.14 | 13,388,890 |
| 2018-03-30 | $32.40 | $35.04 | $32.00 | $35.04 | $26.05 | 7,996,160 |
| 2018-03-29 | $31.45 | $32.50 | $31.00 | $31.85 | $23.68 | 3,249,810 |
| 2018-03-28 | $30.33 | $32.84 | $30.20 | $31.83 | $23.66 | 4,115,270 |
| 2018-03-27 | $30.53 | $31.48 | $30.35 | $30.89 | $22.97 | 2,713,800 |
| 2018-03-26 | $28.20 | $30.90 | $27.80 | $30.35 | $22.56 | 2,520,410 |
| 2018-03-23 | $31.10 | $31.38 | $29.33 | $29.33 | $21.81 | 3,277,910 |
| 2018-03-22 | $32.53 | $33.20 | $32.21 | $32.59 | $24.23 | 1,709,710 |
| 2018-03-21 | $33.01 | $33.66 | $32.05 | $32.32 | $24.03 | 2,833,200 |
| 2018-03-20 | $32.49 | $33.87 | $32.01 | $33.56 | $24.95 | 3,772,900 |
| 2018-03-19 | $31.80 | $32.97 | $31.80 | $32.52 | $24.18 | 1,879,260 |
| 2018-03-16 | $32.11 | $32.75 | $31.90 | $31.98 | $23.78 | 1,738,290 |
| 2018-03-15 | $33.40 | $33.60 | $31.50 | $32.15 | $23.90 | 3,165,570 |
| 2018-03-14 | $33.33 | $33.96 | $33.20 | $33.41 | $24.84 | 1,842,150 |
| 2018-03-13 | $34.59 | $34.59 | $33.46 | $33.50 | $24.91 | 3,152,520 |
| 2018-03-12 | $33.85 | $34.68 | $33.41 | $34.68 | $25.78 | 4,771,000 |
| 2018-03-09 | $35.85 | $36.60 | $35.00 | $35.01 | $26.03 | 9,320,980 |
| 2018-03-08 | $31.15 | $34.38 | $30.84 | $34.38 | $25.56 | 5,608,920 |
| 2018-03-07 | $30.75 | $31.68 | $30.75 | $31.25 | $23.23 | 2,267,110 |
| 2018-03-06 | $30.63 | $31.80 | $30.15 | $31.10 | $23.12 | 3,160,880 |
| 2018-03-05 | $30.31 | $30.75 | $30.09 | $30.47 | $22.65 | 1,495,700 |
| 2018-03-02 | $30.31 | $31.44 | $30.10 | $30.63 | $22.77 | 2,676,580 |
| 2018-03-01 | $29.77 | $30.76 | $29.50 | $30.65 | $22.79 | 2,235,150 |
| 2018-02-28 | $30.05 | $30.36 | $29.58 | $30.01 | $22.31 | 1,876,360 |
| 2018-02-27 | $30.42 | $30.45 | $29.82 | $30.05 | $22.34 | 1,822,000 |
| 2018-02-26 | $29.48 | $30.55 | $28.99 | $30.41 | $22.61 | 2,669,910 |
| 2018-02-23 | $30.89 | $30.98 | $29.57 | $29.74 | $22.11 | 3,199,650 |
| 2018-02-22 | $28.55 | $29.85 | $28.55 | $29.25 | $21.75 | 1,912,400 |
| 2018-02-21 | $28.41 | $28.41 | $28.41 | $28.41 | $21.12 | 0 |
| 2018-02-20 | $28.41 | $28.41 | $28.41 | $28.41 | $21.12 | 0 |
| 2018-02-19 | $28.41 | $28.41 | $28.41 | $28.41 | $21.12 | 0 |
| 2018-02-16 | $28.41 | $28.41 | $28.41 | $28.41 | $21.12 | 0 |
| 2018-02-15 | $28.41 | $28.41 | $28.41 | $28.41 | $21.12 | 0 |
| 2018-02-14 | $28.21 | $28.70 | $28.00 | $28.41 | $21.12 | 1,594,300 |
| 2018-02-13 | $27.60 | $30.36 | $27.55 | $29.16 | $21.68 | 3,188,200 |
| 2018-02-12 | $26.96 | $27.76 | $26.96 | $27.60 | $20.52 | 1,233,710 |
| 2018-02-09 | $27.44 | $27.45 | $26.41 | $26.70 | $19.85 | 1,547,760 |
| 2018-02-08 | $27.32 | $28.25 | $26.89 | $28.14 | $20.92 | 1,674,300 |
| 2018-02-07 | $27.31 | $27.98 | $25.73 | $27.12 | $20.16 | 1,811,470 |
| 2018-02-06 | $29.69 | $29.69 | $26.82 | $26.82 | $19.94 | 2,113,500 |
| 2018-02-05 | $29.00 | $30.19 | $28.50 | $29.80 | $22.15 | 1,027,850 |
| 2018-02-02 | $31.10 | $31.77 | $29.00 | $29.53 | $21.95 | 1,502,550 |
| 2018-02-01 | $31.77 | $32.20 | $31.16 | $31.42 | $23.36 | 1,187,000 |
| 2018-01-31 | $33.20 | $33.45 | $31.70 | $31.70 | $23.57 | 1,923,010 |
| 2018-01-30 | $33.45 | $33.98 | $33.13 | $33.76 | $25.10 | 1,100,670 |
| 2018-01-29 | $34.80 | $34.80 | $33.50 | $33.52 | $24.92 | 2,081,400 |
| 2018-01-26 | $35.00 | $36.00 | $34.67 | $34.96 | $25.99 | 1,835,600 |
| 2018-01-25 | $35.60 | $36.63 | $35.01 | $35.25 | $26.21 | 2,686,570 |
| 2018-01-24 | $34.80 | $36.02 | $34.55 | $35.90 | $26.69 | 2,667,400 |
| 2018-01-23 | $34.94 | $35.56 | $34.75 | $34.89 | $25.94 | 1,824,910 |
| 2018-01-22 | $35.23 | $35.56 | $33.30 | $34.59 | $25.72 | 2,722,600 |
| 2018-01-19 | $35.69 | $36.32 | $35.30 | $35.42 | $26.33 | 2,499,300 |
| 2018-01-18 | $36.18 | $36.97 | $35.88 | $36.14 | $26.87 | 2,100,270 |
| 2018-01-17 | $38.17 | $38.21 | $35.12 | $36.00 | $26.76 | 3,977,590 |
| 2018-01-16 | $37.81 | $38.73 | $37.62 | $38.38 | $28.53 | 2,181,710 |
| 2018-01-15 | $38.97 | $38.99 | $37.60 | $37.90 | $28.18 | 3,206,420 |
| 2018-01-12 | $39.58 | $40.75 | $39.17 | $39.60 | $29.44 | 4,183,800 |
| 2018-01-11 | $38.28 | $39.23 | $37.35 | $39.22 | $29.16 | 3,782,160 |
| 2018-01-10 | $39.18 | $39.66 | $38.06 | $38.43 | $28.57 | 3,800,060 |
| 2018-01-09 | $39.88 | $41.00 | $39.26 | $39.93 | $29.69 | 4,495,040 |
| 2018-01-08 | $39.08 | $41.90 | $38.53 | $39.32 | $29.23 | 5,924,360 |
| 2018-01-05 | $39.30 | $40.73 | $39.14 | $39.65 | $29.48 | 6,057,110 |
| 2018-01-04 | $42.78 | $43.47 | $40.44 | $40.80 | $30.33 | 12,128,110 |
| 2018-01-03 | $37.57 | $40.44 | $37.57 | $40.44 | $30.07 | 6,651,720 |
| 2018-01-02 | $36.63 | $37.50 | $36.55 | $36.76 | $27.33 | 3,262,600 |
| 2018-01-01 | $36.63 | $36.63 | $36.63 | $36.63 | $27.23 | 0 |
| 2017-12-29 | $35.90 | $38.03 | $35.60 | $36.63 | $27.23 | 4,847,430 |
| 2017-12-28 | $35.99 | $36.57 | $35.06 | $35.11 | $26.10 | 2,724,340 |
| 2017-12-27 | $36.33 | $37.47 | $36.23 | $36.65 | $27.25 | 3,138,380 |
| 2017-12-26 | $35.80 | $36.80 | $35.58 | $36.70 | $27.28 | 2,938,380 |
| 2017-12-25 | $37.50 | $37.70 | $34.88 | $35.85 | $26.65 | 4,506,500 |
| 2017-12-22 | $39.00 | $39.46 | $38.00 | $38.19 | $28.39 | 3,222,430 |
| 2017-12-21 | $39.35 | $39.96 | $37.61 | $39.51 | $29.37 | 4,611,340 |
| 2017-12-20 | $39.96 | $40.49 | $38.73 | $39.44 | $29.32 | 4,317,380 |
| 2017-12-19 | $40.20 | $41.50 | $39.00 | $39.65 | $29.48 | 6,077,550 |
| 2017-12-18 | $39.23 | $41.00 | $37.75 | $40.49 | $30.10 | 9,471,450 |
| 2017-12-15 | $34.90 | $38.45 | $34.21 | $38.45 | $28.59 | 5,813,360 |
| 2017-12-14 | $36.00 | $38.14 | $34.81 | $34.95 | $25.98 | 4,016,360 |
| 2017-12-13 | $35.65 | $35.65 | $35.65 | $35.65 | $26.50 | 0 |
| 2017-12-12 | $35.65 | $35.65 | $35.65 | $35.65 | $26.50 | 0 |
| 2017-12-11 | $35.65 | $35.65 | $35.65 | $35.65 | $26.50 | 0 |
| 2017-12-08 | $35.65 | $35.65 | $35.65 | $35.65 | $26.50 | 0 |
| 2017-12-07 | $35.65 | $35.65 | $35.65 | $35.65 | $26.50 | 0 |
| 2017-12-06 | $34.19 | $35.80 | $33.00 | $35.65 | $26.50 | 3,632,800 |
| 2017-12-05 | $33.42 | $36.68 | $33.42 | $34.25 | $25.46 | 3,430,890 |
| 2017-12-04 | $35.11 | $35.40 | $32.32 | $33.45 | $24.87 | 3,548,290 |
| 2017-12-01 | $35.00 | $36.50 | $34.80 | $35.85 | $26.65 | 3,248,380 |
| 2017-11-30 | $36.00 | $36.28 | $34.85 | $35.36 | $26.29 | 2,681,460 |
| 2017-11-29 | $36.07 | $37.50 | $35.68 | $36.01 | $26.77 | 4,254,270 |
| 2017-11-28 | $35.00 | $37.68 | $34.20 | $36.50 | $27.14 | 5,927,660 |
| 2017-11-27 | $31.23 | $34.27 | $31.01 | $34.27 | $25.48 | 2,908,940 |
| 2017-11-24 | $31.70 | $32.65 | $31.00 | $31.15 | $23.16 | 2,152,490 |
| 2017-11-23 | $34.75 | $34.75 | $32.23 | $32.30 | $24.01 | 2,123,590 |
| 2017-11-22 | $35.10 | $35.16 | $34.28 | $34.87 | $25.92 | 1,604,800 |
| 2017-11-21 | $34.45 | $34.90 | $33.00 | $34.28 | $25.49 | 1,667,300 |
| 2017-11-20 | $35.30 | $35.40 | $32.00 | $34.02 | $25.29 | 1,717,390 |
| 2017-11-17 | $38.01 | $38.53 | $35.00 | $35.30 | $26.24 | 2,594,880 |
| 2017-11-16 | $38.09 | $38.80 | $37.51 | $38.47 | $28.60 | 2,265,490 |
| 2017-11-15 | $38.00 | $38.99 | $37.00 | $37.55 | $27.92 | 1,721,800 |
| 2017-11-14 | $39.06 | $39.60 | $38.25 | $38.38 | $28.53 | 1,959,800 |
| 2017-11-13 | $39.82 | $40.16 | $39.03 | $39.20 | $29.14 | 1,928,180 |
| 2017-11-10 | $39.16 | $40.23 | $38.00 | $39.73 | $29.54 | 2,485,700 |
| 2017-11-09 | $40.00 | $40.10 | $38.90 | $39.05 | $29.03 | 2,158,400 |
| 2017-11-08 | $40.63 | $40.79 | $40.00 | $40.27 | $29.94 | 2,566,100 |
| 2017-11-07 | $39.10 | $40.50 | $38.50 | $40.42 | $30.05 | 2,936,020 |
| 2017-11-06 | $40.30 | $40.69 | $37.83 | $39.45 | $29.33 | 3,149,740 |
| 2017-11-03 | $41.60 | $41.87 | $39.80 | $40.09 | $29.81 | 2,741,750 |
| 2017-11-02 | $42.00 | $42.89 | $41.37 | $41.37 | $30.76 | 3,048,770 |
| 2017-11-01 | $41.48 | $42.66 | $40.88 | $42.45 | $31.56 | 3,772,730 |
| 2017-10-31 | $40.78 | $41.30 | $40.55 | $41.19 | $30.62 | 2,275,410 |
| 2017-10-30 | $41.28 | $42.30 | $40.02 | $40.59 | $30.18 | 3,014,870 |
| 2017-10-27 | $42.90 | $42.90 | $41.21 | $41.35 | $30.74 | 4,844,370 |
| 2017-10-26 | $44.56 | $44.56 | $43.51 | $43.51 | $32.35 | 3,623,690 |
| 2017-10-25 | $43.96 | $45.22 | $43.65 | $44.70 | $33.23 | 4,065,410 |
| 2017-10-24 | $46.15 | $46.15 | $43.55 | $45.06 | $33.50 | 6,889,830 |
| 2017-10-23 | $44.10 | $48.61 | $43.50 | $46.78 | $34.78 | 11,361,240 |
| 2017-10-20 | $42.10 | $44.86 | $41.41 | $44.19 | $32.85 | 5,358,910 |
| 2017-10-19 | $42.30 | $43.24 | $41.13 | $42.56 | $31.64 | 4,463,370 |
| 2017-10-18 | $43.97 | $45.18 | $41.53 | $42.06 | $31.27 | 5,664,540 |
| 2017-10-17 | $43.00 | $45.15 | $42.89 | $43.60 | $32.41 | 5,465,450 |
| 2017-10-16 | $45.69 | $46.30 | $42.67 | $43.19 | $32.11 | 6,851,360 |
| 2017-10-13 | $46.60 | $46.75 | $45.20 | $45.60 | $33.90 | 6,571,620 |
| 2017-10-12 | $46.53 | $47.20 | $45.50 | $46.80 | $34.79 | 8,120,710 |
| 2017-10-11 | $48.29 | $49.55 | $46.64 | $47.52 | $35.33 | 11,179,700 |
| 2017-10-10 | $49.92 | $51.60 | $48.01 | $48.45 | $36.02 | 14,832,450 |
| 2017-10-09 | $46.00 | $49.69 | $45.81 | $49.69 | $36.94 | 13,537,420 |
| 2017-10-06 | $45.17 | $45.17 | $45.17 | $45.17 | $33.58 | 0 |
| 2017-10-05 | $45.17 | $45.17 | $45.17 | $45.17 | $33.58 | 0 |
| 2017-10-04 | $45.17 | $45.17 | $45.17 | $45.17 | $33.58 | 0 |
| 2017-10-03 | $45.17 | $45.17 | $45.17 | $45.17 | $33.58 | 0 |
| 2017-10-02 | $45.17 | $45.17 | $45.17 | $45.17 | $33.58 | 0 |
| 2017-09-29 | $40.47 | $45.17 | $40.47 | $45.17 | $33.58 | 11,577,020 |
| 2017-09-28 | $40.00 | $41.94 | $39.21 | $41.06 | $30.53 | 11,686,350 |
| 2017-09-27 | $36.00 | $39.16 | $35.85 | $39.16 | $29.11 | 5,605,310 |
| 2017-09-26 | $36.11 | $37.10 | $34.66 | $35.60 | $26.47 | 3,677,770 |
| 2017-09-25 | $38.01 | $39.44 | $37.05 | $37.10 | $27.58 | 4,468,350 |
| 2017-09-22 | $38.00 | $39.16 | $37.55 | $38.44 | $28.58 | 5,764,640 |
| 2017-09-21 | $35.40 | $38.67 | $35.40 | $38.67 | $28.75 | 9,053,770 |
| 2017-09-20 | $34.42 | $35.48 | $34.42 | $35.15 | $26.13 | 1,631,800 |
| 2017-09-19 | $34.91 | $35.80 | $34.65 | $34.81 | $25.88 | 1,693,980 |
| 2017-09-18 | $35.50 | $35.66 | $34.10 | $34.88 | $25.93 | 2,589,870 |
| 2017-09-15 | $37.07 | $37.45 | $35.95 | $35.95 | $26.73 | 3,018,200 |
| 2017-09-14 | $37.20 | $38.18 | $37.00 | $37.48 | $27.86 | 2,481,860 |
| 2017-09-13 | $38.00 | $38.30 | $37.48 | $37.49 | $27.87 | 2,280,760 |
| 2017-09-12 | $37.36 | $38.00 | $37.30 | $38.00 | $28.25 | 3,503,720 |
| 2017-09-11 | $37.68 | $37.70 | $36.44 | $37.25 | $27.69 | 3,948,250 |
| 2017-09-08 | $39.01 | $39.79 | $38.14 | $38.14 | $28.36 | 5,156,360 |
| 2017-09-07 | $38.52 | $41.94 | $38.40 | $39.99 | $29.73 | 8,374,690 |
| 2017-09-06 | $38.64 | $39.50 | $38.27 | $38.84 | $28.88 | 3,187,580 |
| 2017-09-05 | $39.30 | $39.52 | $38.52 | $38.65 | $28.73 | 3,368,390 |
| 2017-09-04 | $40.46 | $40.46 | $39.33 | $39.52 | $29.38 | 4,531,160 |
| 2017-09-01 | $38.80 | $40.96 | $38.29 | $40.47 | $30.09 | 7,889,730 |
| 2017-08-31 | $38.35 | $40.00 | $37.77 | $39.38 | $29.28 | 5,864,910 |
| 2017-08-30 | $38.00 | $38.89 | $37.70 | $38.03 | $28.27 | 3,554,430 |
| 2017-08-29 | $39.20 | $39.97 | $38.01 | $38.48 | $28.61 | 5,501,640 |
| 2017-08-28 | $38.47 | $40.00 | $37.51 | $39.47 | $29.34 | 6,734,530 |
| 2017-08-25 | $38.31 | $39.12 | $37.01 | $38.49 | $28.62 | 7,132,820 |
| 2017-08-24 | $40.66 | $40.79 | $38.78 | $38.84 | $28.88 | 10,047,260 |
| 2017-08-23 | $37.19 | $41.15 | $37.19 | $41.15 | $30.59 | 11,658,620 |
| 2017-08-22 | $36.66 | $39.57 | $36.66 | $37.41 | $27.81 | 7,231,440 |
| 2017-08-21 | $36.79 | $37.06 | $36.00 | $36.61 | $27.22 | 4,364,430 |
| 2017-08-18 | $38.02 | $38.67 | $36.19 | $36.48 | $27.12 | 7,639,690 |
| 2017-08-17 | $38.28 | $40.49 | $38.00 | $39.15 | $29.11 | 9,023,790 |
| 2017-08-16 | $38.60 | $38.90 | $37.48 | $37.85 | $28.14 | 6,565,650 |
| 2017-08-15 | $38.38 | $39.70 | $36.84 | $39.01 | $29.00 | 11,616,100 |
| 2017-08-14 | $36.45 | $38.28 | $35.35 | $38.28 | $28.46 | 12,268,240 |
| 2017-08-11 | $31.59 | $34.80 | $30.96 | $34.80 | $25.87 | 8,813,930 |
| 2017-08-10 | $32.90 | $34.14 | $31.50 | $31.64 | $23.52 | 6,771,170 |
| 2017-08-09 | $34.07 | $34.07 | $32.03 | $33.20 | $24.68 | 6,350,620 |
| 2017-08-08 | $34.08 | $34.08 | $32.95 | $34.07 | $25.33 | 10,339,600 |
| 2017-08-07 | $29.50 | $30.98 | $29.00 | $30.98 | $23.03 | 4,477,480 |
| 2017-08-04 | $27.02 | $28.16 | $27.00 | $28.16 | $20.94 | 2,977,650 |
| 2017-08-03 | $25.10 | $26.00 | $25.10 | $25.60 | $19.03 | 936,140 |
| 2017-08-02 | $25.68 | $25.71 | $25.07 | $25.08 | $18.65 | 488,020 |
| 2017-08-01 | $25.51 | $25.60 | $25.29 | $25.58 | $19.02 | 562,330 |
| 2017-07-31 | $25.61 | $25.96 | $25.32 | $25.52 | $18.97 | 613,800 |
| 2017-07-28 | $25.81 | $26.21 | $25.60 | $25.61 | $19.04 | 730,700 |
| 2017-07-27 | $25.40 | $26.22 | $25.16 | $25.89 | $19.25 | 1,135,720 |
| 2017-07-26 | $25.77 | $25.88 | $25.19 | $25.28 | $18.79 | 712,350 |
| 2017-07-25 | $26.11 | $26.26 | $25.65 | $25.65 | $19.07 | 1,112,630 |
| 2017-07-24 | $25.21 | $26.50 | $24.22 | $26.50 | $19.70 | 2,235,190 |
| 2017-07-21 | $25.68 | $26.31 | $25.31 | $25.60 | $19.03 | 924,990 |
| 2017-07-20 | $25.68 | $26.26 | $25.58 | $25.99 | $19.32 | 1,134,940 |
| 2017-07-19 | $26.18 | $26.18 | $24.58 | $25.59 | $19.02 | 1,484,620 |
| 2017-07-18 | $26.88 | $27.68 | $25.40 | $26.27 | $19.53 | 1,578,420 |
| 2017-07-17 | $30.42 | $30.42 | $27.45 | $27.45 | $20.41 | 1,798,530 |
| 2017-07-14 | $30.29 | $30.80 | $30.05 | $30.50 | $22.68 | 975,440 |
| 2017-07-13 | $30.00 | $30.95 | $29.95 | $30.03 | $22.33 | 1,446,920 |
| 2017-07-12 | $30.64 | $32.93 | $30.64 | $30.82 | $22.91 | 2,239,640 |
| 2017-07-11 | $68.30 | $68.30 | $68.30 | $68.30 | $50.78 | 0 |
| 2017-07-10 | $68.30 | $68.30 | $68.30 | $68.30 | $50.78 | 0 |
| 2017-07-07 | $68.30 | $68.30 | $68.30 | $68.30 | $50.78 | 0 |
| 2017-07-06 | $68.30 | $68.30 | $68.30 | $68.30 | $50.78 | 0 |
| 2017-07-05 | $68.30 | $68.30 | $68.30 | $68.30 | $50.78 | 0 |
| 2017-07-04 | $68.30 | $68.30 | $68.30 | $68.30 | $50.78 | 0 |
| 2017-07-03 | $68.30 | $68.30 | $68.30 | $68.30 | $50.78 | 0 |
| 2017-06-30 | $68.30 | $68.30 | $68.30 | $68.30 | $50.78 | 0 |
| 2017-06-29 | $68.30 | $68.30 | $68.30 | $68.30 | $50.78 | 0 |
| 2017-06-28 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-06-27 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-06-26 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-06-23 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-06-22 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-06-21 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-06-20 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-06-19 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-06-16 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-06-15 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-06-14 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-06-13 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-06-12 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-06-09 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-06-08 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-06-07 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-06-06 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-06-05 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-06-02 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-06-01 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-05-31 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-05-30 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-05-29 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-05-26 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-05-25 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-05-24 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-05-23 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-05-22 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-05-19 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-05-18 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-05-17 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-05-16 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-05-15 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-05-12 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-05-11 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-05-10 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-05-09 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-05-08 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-05-05 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-05-04 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-05-03 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-05-02 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-05-01 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-04-28 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-04-27 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-04-26 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-04-25 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-04-24 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-04-21 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-04-20 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-04-19 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-04-18 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-04-17 | $68.30 | $68.30 | $68.30 | $68.30 | $25.30 | 0 |
| 2017-04-14 | $68.63 | $68.98 | $68.05 | $68.30 | $25.30 | 361,900 |
| 2017-04-13 | $68.20 | $69.30 | $68.01 | $68.89 | $25.51 | 337,480 |
| 2017-04-12 | $69.39 | $69.88 | $68.20 | $68.20 | $25.26 | 381,120 |
| 2017-04-11 | $67.78 | $69.69 | $67.01 | $69.40 | $25.70 | 586,040 |
| 2017-04-10 | $74.05 | $74.11 | $68.06 | $68.36 | $25.32 | 1,061,280 |
| 2017-04-07 | $74.85 | $75.49 | $74.00 | $74.10 | $27.44 | 328,770 |
| 2017-04-06 | $75.08 | $75.75 | $74.77 | $74.85 | $27.72 | 426,460 |
| 2017-04-05 | $74.40 | $75.50 | $73.59 | $75.29 | $27.89 | 503,080 |
| 2017-04-04 | $73.17 | $73.17 | $73.17 | $73.17 | $27.10 | 0 |
| 2017-04-03 | $73.17 | $73.17 | $73.17 | $73.17 | $27.10 | 0 |
| 2017-03-31 | $72.65 | $74.75 | $72.65 | $73.17 | $27.10 | 409,690 |
| 2017-03-30 | $74.98 | $74.98 | $72.13 | $72.56 | $26.87 | 880,700 |
| 2017-03-29 | $79.08 | $79.68 | $75.26 | $75.30 | $27.89 | 1,138,600 |
| 2017-03-28 | $80.07 | $80.96 | $79.26 | $79.26 | $29.36 | 661,690 |
| 2017-03-27 | $81.81 | $82.45 | $80.48 | $80.63 | $29.86 | 705,030 |
| 2017-03-24 | $82.70 | $82.79 | $81.20 | $81.91 | $30.34 | 902,510 |
| 2017-03-23 | $80.48 | $82.98 | $80.08 | $82.15 | $30.43 | 1,546,910 |
| 2017-03-22 | $81.00 | $81.45 | $79.33 | $80.48 | $29.81 | 969,830 |
| 2017-03-21 | $80.94 | $81.78 | $80.50 | $81.53 | $30.20 | 680,370 |
| 2017-03-20 | $81.12 | $81.30 | $79.80 | $80.93 | $29.97 | 749,320 |
| 2017-03-17 | $83.29 | $83.37 | $81.03 | $81.06 | $30.02 | 1,315,250 |
| 2017-03-16 | $82.08 | $83.40 | $81.89 | $83.25 | $30.83 | 1,211,850 |
| 2017-03-15 | $81.29 | $82.98 | $81.03 | $82.20 | $30.44 | 1,026,770 |
| 2017-03-14 | $80.80 | $82.19 | $80.30 | $81.12 | $30.04 | 1,139,860 |
| 2017-03-13 | $81.00 | $81.50 | $78.65 | $80.42 | $29.79 | 1,112,140 |
| 2017-03-10 | $80.30 | $84.50 | $80.01 | $81.00 | $30.00 | 1,821,000 |
| 2017-03-09 | $80.18 | $80.18 | $79.22 | $79.56 | $29.47 | 555,580 |
| 2017-03-08 | $80.68 | $80.98 | $79.58 | $79.60 | $29.48 | 643,100 |
| 2017-03-07 | $80.81 | $80.82 | $79.50 | $80.43 | $29.79 | 799,210 |
| 2017-03-06 | $80.26 | $80.90 | $79.68 | $80.82 | $29.93 | 948,710 |
| 2017-03-03 | $79.34 | $80.77 | $78.20 | $80.21 | $29.71 | 1,104,660 |
| 2017-03-02 | $80.88 | $80.88 | $79.51 | $79.55 | $29.46 | 1,326,650 |
| 2017-03-01 | $80.45 | $85.43 | $80.44 | $82.16 | $30.43 | 2,575,330 |
| 2017-02-28 | $77.63 | $80.49 | $77.62 | $80.44 | $29.79 | 1,348,090 |
| 2017-02-27 | $78.39 | $80.53 | $77.62 | $77.99 | $28.89 | 879,120 |
| 2017-02-24 | $76.99 | $78.76 | $76.55 | $78.35 | $29.02 | 1,022,080 |
| 2017-02-23 | $76.10 | $77.64 | $76.02 | $77.10 | $28.56 | 923,380 |
| 2017-02-22 | $75.57 | $76.75 | $75.45 | $76.10 | $28.19 | 517,670 |
| 2017-02-21 | $74.00 | $76.00 | $73.79 | $75.57 | $27.99 | 630,650 |
| 2017-02-20 | $75.25 | $75.68 | $73.03 | $74.10 | $27.44 | 661,970 |
| 2017-02-17 | $77.03 | $77.48 | $75.00 | $75.29 | $27.89 | 604,000 |
| 2017-02-16 | $76.81 | $77.67 | $76.39 | $77.15 | $28.57 | 555,950 |
| 2017-02-15 | $77.88 | $78.15 | $76.61 | $76.78 | $28.44 | 913,650 |
| 2017-02-14 | $76.40 | $78.55 | $76.12 | $78.10 | $28.93 | 1,196,750 |
| 2017-02-13 | $75.00 | $76.60 | $74.50 | $76.21 | $28.23 | 603,650 |
| 2017-02-10 | $77.30 | $77.39 | $75.39 | $75.44 | $27.94 | 764,970 |
| 2017-02-09 | $75.87 | $78.60 | $75.79 | $77.25 | $28.61 | 1,077,340 |
| 2017-02-08 | $74.65 | $76.07 | $73.93 | $75.85 | $28.09 | 718,800 |
| 2017-02-07 | $75.99 | $76.72 | $74.65 | $74.99 | $27.77 | 645,800 |
| 2017-02-06 | $75.26 | $76.50 | $74.95 | $76.26 | $28.24 | 561,820 |
| 2017-02-03 | $75.85 | $76.50 | $74.99 | $75.20 | $27.85 | 361,720 |
| 2017-02-02 | $75.85 | $75.85 | $75.85 | $75.85 | $28.09 | 0 |
| 2017-02-01 | $75.85 | $75.85 | $75.85 | $75.85 | $28.09 | 0 |
| 2017-01-31 | $75.85 | $75.85 | $75.85 | $75.85 | $28.09 | 0 |
| 2017-01-30 | $75.85 | $75.85 | $75.85 | $75.85 | $28.09 | 0 |
| 2017-01-27 | $75.85 | $75.85 | $75.85 | $75.85 | $28.09 | 0 |
| 2017-01-26 | $77.27 | $77.85 | $75.20 | $75.85 | $28.09 | 917,680 |
| 2017-01-25 | $77.90 | $79.82 | $76.46 | $77.51 | $28.71 | 1,669,840 |
| 2017-01-24 | $75.91 | $77.99 | $74.60 | $77.90 | $28.85 | 1,052,710 |
| 2017-01-23 | $76.00 | $76.99 | $75.50 | $75.89 | $28.11 | 440,800 |
| 2017-01-20 | $73.28 | $76.28 | $73.08 | $75.83 | $28.09 | 627,660 |
| 2017-01-19 | $72.87 | $75.77 | $72.52 | $73.75 | $27.31 | 494,100 |
| 2017-01-18 | $76.01 | $76.01 | $73.91 | $74.02 | $27.41 | 430,700 |
| 2017-01-17 | $74.98 | $78.49 | $71.00 | $76.65 | $28.39 | 1,079,790 |
| 2017-01-16 | $82.13 | $82.40 | $73.77 | $74.50 | $27.59 | 980,550 |
| 2017-01-13 | $87.40 | $87.46 | $81.08 | $81.96 | $30.36 | 1,060,370 |
| 2017-01-12 | $88.00 | $88.88 | $87.01 | $87.46 | $32.39 | 499,190 |
| 2017-01-11 | $88.51 | $89.49 | $86.89 | $86.90 | $32.19 | 633,860 |
| 2017-01-10 | $88.60 | $90.39 | $88.40 | $89.17 | $33.03 | 435,200 |
| 2017-01-09 | $87.50 | $89.50 | $87.37 | $88.41 | $32.74 | 583,800 |
| 2017-01-06 | $90.20 | $90.96 | $88.59 | $89.29 | $33.07 | 1,050,610 |
| 2017-01-05 | $91.45 | $92.00 | $90.60 | $90.60 | $33.56 | 877,450 |
| 2017-01-04 | $92.57 | $92.98 | $89.31 | $92.15 | $34.13 | 1,211,760 |
| 2017-01-03 | $92.40 | $93.80 | $91.72 | $92.81 | $34.37 | 1,179,110 |
| 2017-01-02 | $91.27 | $91.27 | $91.27 | $91.27 | $33.80 | 0 |
| 2016-12-30 | $92.20 | $92.79 | $91.02 | $91.27 | $33.80 | 496,160 |
| 2016-12-29 | $94.03 | $94.03 | $91.50 | $92.20 | $34.15 | 462,550 |
| 2016-12-28 | $91.86 | $93.45 | $91.86 | $92.25 | $34.17 | 536,090 |
| 2016-12-27 | $91.00 | $93.95 | $91.00 | $91.85 | $34.02 | 602,840 |
| 2016-12-26 | $89.75 | $91.90 | $87.21 | $91.39 | $33.85 | 700,240 |
| 2016-12-23 | $92.60 | $92.70 | $89.37 | $89.75 | $33.24 | 736,700 |
| 2016-12-22 | $93.96 | $93.96 | $92.00 | $92.45 | $34.24 | 436,550 |
| 2016-12-21 | $94.00 | $94.46 | $92.70 | $93.94 | $34.79 | 517,550 |
| 2016-12-20 | $92.21 | $94.39 | $92.21 | $93.82 | $34.75 | 543,800 |
| 2016-12-19 | $94.06 | $94.77 | $92.00 | $92.87 | $34.40 | 588,280 |
| 2016-12-16 | $94.00 | $94.91 | $93.31 | $94.29 | $34.92 | 787,860 |
| 2016-12-15 | $90.18 | $96.50 | $90.18 | $94.16 | $34.87 | 1,637,890 |
| 2016-12-14 | $91.29 | $92.29 | $90.01 | $90.21 | $33.41 | 963,680 |
| 2016-12-13 | $88.95 | $92.38 | $88.81 | $91.35 | $33.83 | 1,188,000 |
| 2016-12-12 | $100.03 | $100.28 | $90.26 | $90.26 | $33.43 | 1,789,900 |
| 2016-12-09 | $102.00 | $103.25 | $100.01 | $100.29 | $37.14 | 941,620 |
| 2016-12-08 | $105.80 | $106.00 | $101.80 | $102.10 | $37.81 | 1,018,820 |
| 2016-12-07 | $103.62 | $105.50 | $100.00 | $105.50 | $39.07 | 1,327,500 |
| 2016-12-06 | $104.80 | $106.80 | $103.80 | $104.10 | $38.56 | 930,340 |
| 2016-12-05 | $103.01 | $106.99 | $102.10 | $104.27 | $38.62 | 996,240 |
| 2016-12-02 | $115.25 | $115.80 | $105.98 | $106.00 | $39.26 | 2,446,990 |
| 2016-12-01 | $114.14 | $118.50 | $113.50 | $114.60 | $42.44 | 1,966,560 |
| 2016-11-30 | $113.50 | $116.45 | $112.06 | $115.21 | $42.67 | 1,281,750 |
| 2016-11-29 | $114.00 | $116.75 | $113.80 | $114.21 | $42.30 | 1,185,830 |
| 2016-11-28 | $119.00 | $119.00 | $113.62 | $114.20 | $42.30 | 1,618,360 |
| 2016-11-25 | $116.88 | $121.86 | $113.10 | $119.35 | $44.20 | 2,419,040 |
| 2016-11-24 | $119.92 | $120.82 | $116.33 | $117.83 | $43.64 | 2,391,100 |
| 2016-11-23 | $113.83 | $124.08 | $113.82 | $122.30 | $45.30 | 4,221,400 |
| 2016-11-22 | $115.21 | $119.10 | $114.60 | $114.85 | $42.54 | 3,162,040 |
| 2016-11-21 | $112.00 | $115.70 | $110.01 | $114.50 | $42.41 | 2,796,420 |
| 2016-11-18 | $108.00 | $116.09 | $108.00 | $111.99 | $41.48 | 3,663,520 |
| 2016-11-17 | $107.01 | $107.71 | $105.50 | $105.54 | $39.09 | 1,257,850 |
| 2016-11-16 | $111.08 | $111.88 | $107.31 | $107.80 | $39.93 | 1,337,540 |
| 2016-11-15 | $113.88 | $114.78 | $109.18 | $110.92 | $41.08 | 1,662,400 |
| 2016-11-14 | $110.79 | $116.80 | $110.79 | $114.49 | $42.40 | 2,057,300 |
| 2016-11-11 | $110.39 | $113.68 | $110.00 | $110.79 | $41.03 | 1,820,400 |
| 2016-11-10 | $110.80 | $112.97 | $109.53 | $110.68 | $40.99 | 2,052,210 |
| 2016-11-09 | $110.16 | $111.50 | $107.00 | $109.22 | $40.45 | 2,121,150 |
| 2016-11-08 | $110.30 | $111.18 | $108.03 | $110.84 | $41.05 | 1,543,680 |
| 2016-11-07 | $114.66 | $114.76 | $108.99 | $109.80 | $40.67 | 2,869,940 |
| 2016-11-04 | $114.98 | $119.87 | $112.38 | $114.37 | $42.36 | 3,865,380 |
| 2016-11-03 | $107.51 | $119.63 | $107.42 | $114.30 | $42.33 | 5,231,720 |
| 2016-11-02 | $106.49 | $111.94 | $106.12 | $108.75 | $40.28 | 3,001,080 |
| 2016-11-01 | $101.20 | $111.10 | $101.00 | $108.04 | $40.01 | 4,336,920 |
| 2016-10-31 | $100.50 | $101.94 | $99.23 | $101.00 | $37.41 | 0 |
| 2016-10-28 | $103.31 | $103.50 | $99.19 | $101.83 | $37.71 | 2,357,060 |
| 2016-10-27 | $101.99 | $104.00 | $100.50 | $102.79 | $38.07 | 1,914,660 |
| 2016-10-26 | $99.00 | $104.90 | $98.52 | $102.29 | $37.89 | 3,221,630 |
| 2016-10-25 | $100.52 | $102.80 | $99.82 | $99.82 | $36.97 | 1,583,810 |
| 2016-10-24 | $101.00 | $101.92 | $98.98 | $100.68 | $37.29 | 1,572,560 |
| 2016-10-21 | $97.51 | $103.49 | $97.01 | $101.10 | $37.44 | 3,291,930 |
| 2016-10-20 | $98.98 | $99.97 | $96.58 | $97.67 | $36.17 | 1,486,100 |
| 2016-10-19 | $99.24 | $100.94 | $98.00 | $98.98 | $36.66 | 1,651,910 |
| 2016-10-18 | $95.60 | $99.80 | $95.10 | $99.33 | $36.79 | 2,007,490 |
| 2016-10-17 | $97.28 | $98.78 | $94.50 | $96.04 | $35.57 | 1,913,900 |
| 2016-10-14 | $98.80 | $101.30 | $97.68 | $98.29 | $36.40 | 2,198,380 |
| 2016-10-13 | $97.39 | $99.30 | $96.59 | $99.15 | $36.72 | 1,915,240 |
| 2016-10-12 | $97.02 | $99.87 | $96.60 | $97.50 | $36.11 | 2,164,280 |
| 2016-10-11 | $97.50 | $98.30 | $96.50 | $97.40 | $36.07 | 1,841,020 |
| 2016-10-10 | $96.50 | $99.98 | $94.88 | $98.49 | $36.48 | 3,352,570 |
| 2016-10-07 | $97.22 | $97.22 | $97.22 | $97.22 | $36.01 | 0 |
| 2016-10-06 | $97.22 | $97.22 | $97.22 | $97.22 | $36.01 | 0 |
| 2016-10-05 | $97.22 | $97.22 | $97.22 | $97.22 | $36.01 | 0 |
| 2016-10-04 | $97.22 | $97.22 | $97.22 | $97.22 | $36.01 | 0 |
| 2016-10-03 | $97.22 | $97.22 | $97.22 | $97.22 | $36.01 | 0 |
| 2016-09-30 | $92.00 | $98.99 | $92.00 | $97.22 | $36.01 | 3,889,540 |
| 2016-09-29 | $91.25 | $92.99 | $90.31 | $91.91 | $34.04 | 1,260,620 |
| 2016-09-28 | $90.50 | $91.98 | $90.15 | $91.25 | $33.80 | 905,300 |
| 2016-09-27 | $87.58 | $91.25 | $86.80 | $91.02 | $33.71 | 1,040,310 |
| 2016-09-26 | $92.00 | $92.19 | $87.57 | $88.02 | $32.60 | 1,267,950 |
| 2016-09-23 | $92.15 | $93.10 | $91.18 | $91.70 | $33.96 | 1,270,700 |
| 2016-09-22 | $91.40 | $93.68 | $91.40 | $92.13 | $34.12 | 1,448,230 |
| 2016-09-21 | $89.09 | $93.52 | $89.09 | $91.27 | $33.80 | 1,517,310 |
| 2016-09-20 | $89.80 | $90.49 | $89.40 | $89.90 | $33.30 | 816,280 |
| 2016-09-19 | $87.50 | $90.26 | $87.10 | $89.50 | $33.15 | 1,143,640 |
| 2016-09-16 | $87.49 | $87.49 | $87.49 | $87.49 | $32.40 | 0 |
| 2016-09-15 | $87.49 | $87.49 | $87.49 | $87.49 | $32.40 | 0 |
| 2016-09-14 | $86.13 | $88.23 | $86.13 | $87.49 | $32.40 | 603,980 |
| 2016-09-13 | $88.00 | $88.39 | $86.62 | $87.18 | $32.29 | 922,350 |
| 2016-09-12 | $88.56 | $88.60 | $86.52 | $87.08 | $32.25 | 1,415,420 |
| 2016-09-09 | $92.11 | $93.60 | $90.80 | $90.88 | $33.66 | 1,414,450 |
| 2016-09-08 | $93.88 | $93.88 | $91.83 | $93.10 | $34.48 | 1,967,700 |
| 2016-09-07 | $92.00 | $96.86 | $91.70 | $94.20 | $34.89 | 3,368,490 |
| 2016-09-06 | $90.50 | $92.31 | $88.83 | $91.94 | $34.05 | 1,547,430 |
| 2016-09-05 | $90.66 | $92.70 | $90.10 | $90.38 | $33.47 | 1,241,560 |
| 2016-09-02 | $89.40 | $91.34 | $89.36 | $90.39 | $33.48 | 1,143,690 |
| 2016-09-01 | $93.01 | $93.48 | $90.00 | $90.37 | $33.47 | 1,504,300 |
| 2016-08-31 | $92.00 | $93.55 | $89.23 | $93.00 | $34.44 | 1,981,670 |
| 2016-08-30 | $92.35 | $93.68 | $92.01 | $92.50 | $34.26 | 1,321,290 |
| 2016-08-29 | $93.15 | $93.99 | $91.37 | $92.01 | $34.08 | 1,437,750 |
| 2016-08-26 | $96.50 | $96.68 | $92.80 | $93.15 | $34.50 | 2,982,340 |
| 2016-08-25 | $97.00 | $98.90 | $92.36 | $97.36 | $36.06 | 5,150,400 |
| 2016-08-24 | $105.08 | $108.40 | $101.54 | $102.62 | $38.01 | 3,917,210 |
| 2016-08-23 | $95.64 | $105.08 | $95.01 | $105.08 | $38.92 | 4,153,910 |
| 2016-08-22 | $103.00 | $106.58 | $95.00 | $95.53 | $35.38 | 3,661,730 |
| 2016-08-19 | $99.08 | $106.18 | $99.08 | $102.99 | $38.14 | 3,450,920 |
| 2016-08-18 | $97.58 | $102.57 | $97.30 | $99.15 | $36.72 | 2,754,660 |
| 2016-08-17 | $97.90 | $101.50 | $96.04 | $98.77 | $36.58 | 3,386,780 |
| 2016-08-16 | $91.20 | $100.00 | $91.02 | $98.69 | $36.55 | 3,926,260 |
| 2016-08-15 | $88.41 | $91.99 | $86.44 | $91.02 | $33.71 | 2,313,980 |
| 2016-08-12 | $87.62 | $89.40 | $87.15 | $88.34 | $32.72 | 1,222,890 |
| 2016-08-11 | $90.00 | $90.50 | $87.94 | $88.00 | $32.59 | 1,882,200 |
| 2016-08-10 | $90.98 | $92.65 | $89.68 | $90.98 | $33.70 | 2,470,330 |
| 2016-08-09 | $88.41 | $91.68 | $88.41 | $90.95 | $33.69 | 2,249,440 |
| 2016-08-08 | $87.00 | $89.56 | $84.89 | $89.05 | $32.98 | 1,847,770 |
| 2016-08-05 | $89.35 | $91.25 | $87.60 | $88.35 | $32.72 | 2,193,620 |
| 2016-08-04 | $91.00 | $91.97 | $89.23 | $90.17 | $33.40 | 3,237,390 |
| 2016-08-03 | $84.99 | $93.17 | $84.85 | $91.98 | $34.07 | 4,114,200 |
| 2016-08-02 | $84.85 | $86.51 | $82.11 | $85.88 | $31.81 | 3,319,980 |
| 2016-08-01 | $90.01 | $90.47 | $84.06 | $84.88 | $31.44 | 3,566,810 |
| 2016-07-29 | $92.00 | $94.58 | $90.55 | $93.40 | $34.59 | 3,568,870 |
| 2016-07-28 | $91.50 | $93.55 | $90.16 | $92.45 | $34.24 | 3,740,830 |
| 2016-07-27 | $100.90 | $100.97 | $90.00 | $90.00 | $33.33 | 3,778,150 |
| 2016-07-26 | $97.00 | $101.88 | $96.15 | $100.00 | $37.04 | 3,295,290 |
| 2016-07-25 | $105.10 | $106.31 | $97.57 | $97.57 | $36.14 | 3,947,410 |
| 2016-07-22 | $108.20 | $109.10 | $105.34 | $108.41 | $40.15 | 4,308,990 |
| 2016-07-21 | $111.50 | $112.76 | $105.00 | $107.44 | $39.79 | 4,331,740 |
| 2016-07-20 | $102.20 | $114.07 | $102.13 | $112.76 | $41.76 | 6,307,570 |
| 2016-07-19 | $99.70 | $103.99 | $96.50 | $103.70 | $38.41 | 4,669,680 |
| 2016-07-18 | $97.00 | $104.30 | $96.68 | $99.00 | $36.67 | 5,186,090 |
| 2016-07-15 | $93.30 | $101.30 | $93.30 | $96.68 | $35.81 | 4,217,190 |
| 2016-07-14 | $89.19 | $93.21 | $88.90 | $93.21 | $34.52 | 1,980,270 |
| 2016-07-13 | $90.00 | $92.50 | $88.39 | $89.58 | $33.18 | 1,764,870 |
| 2016-07-12 | $88.00 | $90.25 | $83.00 | $90.20 | $33.41 | 2,176,420 |
| 2016-07-11 | $92.87 | $92.90 | $86.70 | $87.46 | $32.39 | 2,890,130 |
| 2016-07-08 | $97.50 | $99.68 | $93.58 | $93.78 | $34.73 | 2,867,920 |
| 2016-07-07 | $90.99 | $97.77 | $89.52 | $96.53 | $35.75 | 3,467,660 |
| 2016-07-06 | $91.71 | $93.48 | $88.38 | $91.22 | $33.79 | 2,492,870 |
| 2016-07-05 | $92.00 | $94.50 | $90.00 | $93.06 | $34.47 | 2,685,650 |
| 2016-07-04 | $86.29 | $92.00 | $86.00 | $91.15 | $33.76 | 2,295,910 |
| 2016-07-01 | $86.00 | $88.89 | $85.00 | $87.80 | $32.52 | 2,420,660 |
| 2016-06-30 | $89.58 | $90.57 | $84.85 | $84.99 | $31.48 | 3,649,980 |
| 2016-06-29 | $91.80 | $94.67 | $89.11 | $94.10 | $34.85 | 3,397,590 |
| 2016-06-28 | $90.00 | $94.40 | $88.18 | $91.77 | $33.99 | 3,541,820 |
| 2016-06-27 | $83.72 | $92.68 | $83.58 | $90.90 | $33.67 | 3,422,590 |
| 2016-06-24 | $85.40 | $86.95 | $79.36 | $85.00 | $31.48 | 3,496,960 |
| 2016-06-23 | $87.49 | $87.50 | $84.50 | $86.11 | $31.89 | 2,909,890 |
| 2016-06-22 | $82.05 | $89.98 | $81.22 | $87.70 | $32.48 | 4,581,910 |
| 2016-06-21 | $87.90 | $88.40 | $82.46 | $82.79 | $30.66 | 5,437,790 |
| 2016-06-20 | $77.74 | $85.03 | $77.30 | $85.03 | $31.49 | 3,030,900 |
| 2016-06-17 | $75.81 | $77.99 | $75.50 | $77.30 | $28.63 | 2,703,480 |
| 2016-06-16 | $73.55 | $76.50 | $73.28 | $75.68 | $28.03 | 2,850,220 |
| 2016-06-15 | $69.31 | $76.00 | $69.01 | $73.93 | $27.38 | 2,494,650 |
| 2016-06-14 | $68.49 | $70.13 | $68.11 | $69.30 | $25.67 | 1,529,720 |
| 2016-06-13 | $72.99 | $73.59 | $68.99 | $68.99 | $25.55 | 2,878,290 |
| 2016-06-10 | $76.65 | $76.65 | $76.65 | $76.65 | $28.39 | 0 |
| 2016-06-09 | $76.65 | $76.65 | $76.65 | $76.65 | $28.39 | 0 |
| 2016-06-08 | $79.36 | $79.40 | $76.60 | $76.65 | $28.39 | 2,719,780 |
| 2016-06-07 | $77.00 | $80.40 | $75.05 | $80.36 | $29.76 | 3,640,870 |
| 2016-06-06 | $74.19 | $78.78 | $73.25 | $77.37 | $28.66 | 3,333,610 |
| 2016-06-03 | $71.88 | $75.50 | $71.52 | $73.18 | $27.10 | 3,262,670 |
| 2016-06-02 | $70.00 | $72.62 | $69.80 | $72.50 | $26.85 | 2,551,800 |
| 2016-06-01 | $70.50 | $72.44 | $69.76 | $70.25 | $26.02 | 2,629,610 |
| 2016-05-31 | $66.70 | $71.26 | $66.70 | $70.77 | $26.21 | 3,006,520 |
| 2016-05-30 | $65.70 | $68.30 | $63.88 | $67.15 | $24.87 | 2,033,800 |
| 2016-05-27 | $66.48 | $69.88 | $66.00 | $66.12 | $24.49 | 3,122,970 |
| 2016-05-26 | $63.25 | $67.18 | $62.11 | $66.12 | $24.49 | 1,739,890 |
| 2016-05-25 | $63.90 | $65.20 | $63.09 | $63.88 | $23.66 | 1,135,420 |
| 2016-05-24 | $64.00 | $64.25 | $62.53 | $63.09 | $23.37 | 795,220 |
| 2016-05-23 | $63.26 | $65.56 | $63.07 | $64.31 | $23.82 | 1,311,890 |
| 2016-05-20 | $60.20 | $63.33 | $60.00 | $63.07 | $23.36 | 895,330 |
| 2016-05-19 | $61.20 | $63.38 | $61.20 | $61.69 | $22.85 | 734,390 |
| 2016-05-18 | $64.49 | $64.49 | $61.03 | $61.61 | $22.74 | 1,093,360 |
| 2016-05-17 | $64.10 | $66.50 | $63.31 | $65.11 | $24.04 | 1,035,410 |
| 2016-05-16 | $63.23 | $64.09 | $62.53 | $64.09 | $23.66 | 628,900 |
| 2016-05-13 | $63.00 | $64.22 | $62.71 | $63.04 | $23.27 | 512,430 |
| 2016-05-12 | $63.94 | $63.94 | $62.00 | $63.57 | $23.47 | 901,470 |
| 2016-05-11 | $66.25 | $66.50 | $64.51 | $64.53 | $23.82 | 788,800 |
| 2016-05-10 | $65.50 | $66.28 | $64.63 | $65.65 | $24.24 | 827,220 |
| 2016-05-09 | $66.55 | $67.32 | $64.68 | $64.90 | $23.96 | 1,382,130 |
| 2016-05-06 | $70.26 | $71.42 | $67.31 | $67.38 | $24.87 | 2,024,980 |
| 2016-05-05 | $69.87 | $70.56 | $68.81 | $70.25 | $25.93 | 1,474,480 |
| 2016-05-04 | $69.03 | $71.47 | $68.99 | $69.91 | $25.81 | 1,714,550 |
| 2016-05-03 | $67.87 | $69.58 | $67.21 | $69.56 | $25.68 | 1,696,680 |
| 2016-05-02 | $67.39 | $67.39 | $67.39 | $67.39 | $24.88 | 0 |
| 2016-04-29 | $67.63 | $68.00 | $66.80 | $67.39 | $24.88 | 945,520 |
| 2016-04-28 | $68.01 | $68.80 | $65.85 | $67.78 | $25.02 | 1,494,080 |
| 2016-04-27 | $69.56 | $70.17 | $67.88 | $68.14 | $25.16 | 1,518,890 |
| 2016-04-26 | $68.19 | $69.94 | $68.15 | $69.80 | $25.77 | 1,580,930 |
| 2016-04-25 | $68.51 | $68.89 | $66.70 | $67.99 | $25.10 | 1,409,810 |
| 2016-04-22 | $67.01 | $69.59 | $66.60 | $69.26 | $25.57 | 1,716,200 |
| 2016-04-21 | $69.40 | $70.80 | $67.10 | $67.18 | $24.80 | 1,853,240 |
| 2016-04-20 | $75.30 | $76.20 | $67.60 | $69.80 | $25.77 | 3,080,920 |
| 2016-04-19 | $74.60 | $77.13 | $74.21 | $75.06 | $27.71 | 2,235,190 |
| 2016-04-18 | $74.00 | $75.20 | $72.00 | $74.00 | $27.32 | 2,281,370 |
| 2016-04-15 | $77.00 | $79.85 | $75.80 | $76.16 | $28.12 | 4,965,180 |
| 2016-04-14 | $76.10 | $82.95 | $75.05 | $80.90 | $29.87 | 4,782,470 |
| 2016-04-13 | $72.97 | $77.69 | $72.50 | $76.10 | $28.09 | 3,408,210 |
| 2016-04-12 | $75.35 | $75.88 | $71.01 | $72.70 | $26.84 | 2,974,520 |
| 2016-04-11 | $73.12 | $77.22 | $72.32 | $76.31 | $28.17 | 3,637,940 |
| 2016-04-08 | $71.10 | $73.89 | $70.07 | $73.68 | $27.20 | 3,065,740 |
| 2016-04-07 | $74.49 | $74.80 | $71.65 | $71.65 | $26.45 | 2,640,340 |
| 2016-04-06 | $75.00 | $76.19 | $72.95 | $74.30 | $27.43 | 3,807,090 |
| 2016-04-05 | $67.00 | $75.35 | $67.00 | $75.35 | $27.82 | 4,251,080 |
| 2016-04-04 | $68.50 | $68.50 | $68.50 | $68.50 | $25.29 | 0 |
| 2016-04-01 | $69.59 | $70.48 | $67.77 | $68.50 | $25.29 | 2,464,300 |
| 2016-03-31 | $67.39 | $71.60 | $67.10 | $70.60 | $26.06 | 3,868,490 |
| 2016-03-30 | $64.70 | $67.35 | $64.70 | $67.10 | $24.77 | 1,606,980 |
| 2016-03-29 | $64.99 | $65.89 | $63.58 | $64.19 | $23.70 | 1,423,170 |
| 2016-03-28 | $67.18 | $68.32 | $65.70 | $65.90 | $24.33 | 1,842,130 |
| 2016-03-25 | $68.09 | $69.10 | $65.68 | $67.00 | $24.73 | 2,098,030 |
| 2016-03-24 | $70.30 | $70.78 | $68.60 | $68.60 | $25.33 | 3,405,300 |
| 2016-03-23 | $68.89 | $71.95 | $68.61 | $71.50 | $26.40 | 3,318,110 |
| 2016-03-22 | $70.99 | $70.99 | $69.31 | $69.65 | $25.71 | 3,305,630 |
| 2016-03-21 | $69.51 | $73.50 | $68.50 | $72.70 | $26.84 | 4,663,300 |
| 2016-03-18 | $67.22 | $70.96 | $66.18 | $69.16 | $25.53 | 4,913,930 |
| 2016-03-17 | $63.88 | $67.77 | $62.50 | $67.36 | $24.87 | 4,333,850 |
| 2016-03-16 | $67.83 | $68.50 | $63.58 | $64.00 | $23.63 | 3,161,500 |
| 2016-03-15 | $68.98 | $69.45 | $66.30 | $66.60 | $24.59 | 3,690,420 |
| 2016-03-14 | $64.90 | $70.04 | $64.37 | $69.78 | $25.76 | 5,598,350 |
| 2016-03-11 | $61.50 | $65.48 | $60.70 | $63.67 | $23.51 | 3,275,350 |
| 2016-03-10 | $62.20 | $66.38 | $62.20 | $63.40 | $23.41 | 3,602,840 |
| 2016-03-09 | $62.45 | $66.40 | $61.56 | $63.25 | $23.35 | 3,123,440 |
| 2016-03-08 | $65.12 | $66.75 | $61.25 | $65.21 | $24.07 | 4,562,180 |
| 2016-03-07 | $68.00 | $71.44 | $66.70 | $68.05 | $25.12 | 5,116,190 |
| 2016-03-04 | $65.02 | $73.00 | $62.63 | $69.21 | $25.55 | 6,433,740 |
| 2016-03-03 | $66.74 | $70.98 | $66.12 | $66.50 | $24.55 | 5,839,180 |
| 2016-03-02 | $62.57 | $68.95 | $60.88 | $66.74 | $24.64 | 5,890,530 |
| 2016-03-01 | $61.16 | $68.03 | $61.16 | $64.20 | $23.70 | 6,520,000 |
| 2016-02-29 | $67.95 | $68.90 | $67.95 | $67.95 | $25.09 | 1,152,080 |
| 2016-02-26 | $84.22 | $84.22 | $72.51 | $75.50 | $27.87 | 9,993,130 |
| 2016-02-25 | $78.09 | $78.09 | $78.09 | $78.09 | $28.83 | 207,060 |
| 2016-02-24 | $70.99 | $70.99 | $70.99 | $70.99 | $26.21 | 65,400 |
| 2016-02-23 | $64.54 | $64.54 | $64.54 | $64.54 | $23.83 | 60,230 |
| 2016-02-22 | $58.67 | $58.67 | $58.67 | $58.67 | $21.66 | 20,480 |
| 2016-02-19 | $53.34 | $53.34 | $53.34 | $53.34 | $19.69 | 35,910 |
| 2016-02-18 | $48.49 | $48.49 | $48.49 | $48.49 | $17.90 | 17,600 |
| 2016-02-17 | $44.08 | $44.08 | $44.08 | $44.08 | $16.27 | 7,200 |
| 2016-02-16 | $40.07 | $40.07 | $40.07 | $40.07 | $14.79 | 7,030 |
| 2016-02-15 | $36.43 | $36.43 | $36.43 | $36.43 | $13.45 | 12,760 |
| 2016-02-12 | $33.12 | $33.12 | $33.12 | $33.12 | $12.23 | 0 |
| 2016-02-11 | $33.12 | $33.12 | $33.12 | $33.12 | $12.23 | 0 |
| 2016-02-10 | $33.12 | $33.12 | $33.12 | $33.12 | $12.23 | 0 |
| 2016-02-09 | $33.12 | $33.12 | $33.12 | $33.12 | $12.23 | 0 |
| 2016-02-08 | $33.12 | $33.12 | $33.12 | $33.12 | $12.23 | 0 |
| 2016-02-05 | $33.12 | $33.12 | $33.12 | $33.12 | $12.23 | 4,200 |
| 2016-02-04 | $27.60 | $30.11 | $27.60 | $30.11 | $11.12 | 7,640 |
TusDesign Group Company Ltd (300500) News Headlines
Recent TusDesign Group Company Ltd (300500) News
Similar Companies to TusDesign Group Company Ltd (300500) 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 | -- | -- | -- |