Shanghai Haishun New Pharmaceutical Packaging Company Ltd (300501) Exchange: SHE
Data as of July 17, 2025
$16.97 ($-0.48) -2.75%
Shanghai Haishun New Pharmaceutical Packaging Company Ltd - Daily Information
Click for more stock information on Shanghai Haishun New Pharmaceutical Packaging Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $17.39 |
| Previous Close | $16.97 |
| High | $17.90 |
| Low | $16.93 |
| Adjusted Open | $17.39 |
| Previous Adjusted Close | $16.97 |
| Adjusted High | $17.90 |
| Adjusted Low | $16.93 |
About Shanghai Haishun New Pharmaceutical Packaging Company Ltd (300501)
Invest in Shanghai Haishun New Pharmaceutical Packaging Company Ltd (300501)
Historical Stock Data for Shanghai Haishun New Pharmaceutical Packaging Company Ltd (300501)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $17.39 | $17.90 | $16.93 | $16.97 | $16.97 | 18,651,110 |
| 2025-07-08 | $17.00 | $18.06 | $16.85 | $17.45 | $17.45 | 19,487,800 |
| 2025-07-07 | $17.10 | $18.08 | $17.10 | $17.40 | $17.40 | 15,169,980 |
| 2025-07-04 | $18.57 | $18.87 | $17.50 | $17.58 | $17.58 | 22,504,480 |
| 2025-07-03 | $17.79 | $19.30 | $17.24 | $18.96 | $18.96 | 26,569,830 |
| 2025-07-02 | $18.09 | $19.05 | $17.69 | $17.71 | $17.71 | 20,992,730 |
| 2025-07-01 | $19.50 | $20.00 | $17.65 | $18.57 | $18.57 | 34,055,250 |
| 2025-06-30 | $18.39 | $19.58 | $17.40 | $18.92 | $18.92 | 28,528,830 |
| 2025-06-27 | $16.73 | $19.09 | $16.73 | $18.72 | $18.72 | 30,046,530 |
| 2025-06-26 | $15.47 | $16.90 | $15.47 | $16.74 | $16.74 | 23,263,600 |
| 2025-06-25 | $15.33 | $15.95 | $15.16 | $15.41 | $15.41 | 13,026,060 |
| 2025-06-24 | $14.21 | $15.30 | $14.11 | $15.23 | $15.23 | 12,932,550 |
| 2025-06-23 | $13.72 | $14.33 | $13.65 | $14.21 | $14.21 | 3,866,300 |
| 2025-06-20 | $13.76 | $14.26 | $13.76 | $14.02 | $14.02 | 3,641,170 |
| 2025-06-19 | $14.00 | $14.15 | $13.72 | $13.75 | $13.75 | 2,509,300 |
| 2025-06-18 | $13.99 | $14.11 | $13.82 | $14.01 | $14.01 | 2,556,410 |
| 2025-06-17 | $14.14 | $14.18 | $14.04 | $14.12 | $14.12 | 2,330,300 |
| 2025-06-13 | $14.38 | $14.47 | $14.13 | $14.15 | $14.15 | 2,505,500 |
| 2025-06-12 | $14.45 | $14.54 | $14.32 | $14.45 | $14.45 | 2,267,900 |
| 2025-06-11 | $14.44 | $14.57 | $14.42 | $14.47 | $14.47 | 2,404,620 |
| 2025-06-10 | $14.64 | $14.72 | $14.22 | $14.44 | $14.44 | 3,871,600 |
| 2025-06-09 | $14.41 | $14.91 | $14.41 | $14.64 | $14.64 | 4,362,400 |
| 2025-06-06 | $14.36 | $14.55 | $14.22 | $14.46 | $14.46 | 3,197,890 |
| 2025-06-05 | $14.27 | $14.38 | $14.15 | $14.27 | $14.27 | 2,729,800 |
| 2025-06-04 | $14.16 | $14.62 | $13.89 | $14.27 | $14.27 | 3,490,030 |
| 2025-06-03 | $13.99 | $14.22 | $13.91 | $14.11 | $14.11 | 1,852,070 |
| 2025-05-30 | $14.20 | $14.21 | $14.01 | $14.05 | $14.05 | 2,397,100 |
| 2025-05-29 | $14.15 | $14.32 | $14.11 | $14.23 | $14.23 | 3,220,700 |
| 2025-05-28 | $14.40 | $14.47 | $14.10 | $14.16 | $14.16 | 2,719,800 |
| 2025-05-27 | $14.24 | $14.43 | $13.96 | $14.38 | $14.38 | 4,307,900 |
| 2025-05-26 | $14.18 | $14.30 | $14.00 | $14.24 | $14.24 | 2,545,700 |
| 2025-05-23 | $14.42 | $14.60 | $14.21 | $14.24 | $14.24 | 3,699,300 |
| 2025-05-22 | $14.85 | $14.86 | $14.38 | $14.42 | $14.42 | 4,908,900 |
| 2025-05-21 | $14.91 | $15.17 | $14.81 | $14.85 | $14.85 | 5,374,800 |
| 2025-05-20 | $15.19 | $15.38 | $14.74 | $14.97 | $14.97 | 8,928,800 |
| 2025-05-19 | $15.18 | $15.32 | $15.00 | $15.21 | $15.21 | 2,958,700 |
| 2025-05-16 | $15.45 | $15.49 | $15.18 | $15.23 | $15.23 | 4,219,200 |
| 2025-05-15 | $15.78 | $15.85 | $15.26 | $15.31 | $15.31 | 5,268,840 |
| 2025-05-14 | $15.86 | $15.96 | $15.65 | $15.71 | $15.71 | 6,322,540 |
| 2025-05-13 | $15.79 | $15.92 | $15.54 | $15.90 | $15.90 | 8,714,540 |
| 2025-05-12 | $15.86 | $16.15 | $15.48 | $15.70 | $15.70 | 13,281,040 |
| 2025-05-09 | $14.46 | $16.46 | $14.34 | $15.82 | $15.82 | 21,880,280 |
| 2025-05-08 | $14.32 | $14.51 | $14.28 | $14.51 | $14.51 | 2,981,500 |
| 2025-05-07 | $14.61 | $14.61 | $14.24 | $14.37 | $14.37 | 3,867,300 |
| 2025-05-06 | $14.29 | $14.63 | $14.29 | $14.41 | $14.41 | 4,702,110 |
| 2025-04-30 | $14.08 | $14.32 | $14.07 | $14.24 | $14.24 | 3,270,200 |
| 2025-04-29 | $13.99 | $14.24 | $13.88 | $14.06 | $14.06 | 3,678,840 |
| 2025-04-28 | $14.06 | $14.21 | $13.68 | $13.94 | $13.94 | 3,798,240 |
| 2025-04-25 | $14.26 | $14.39 | $13.98 | $14.22 | $14.22 | 4,203,130 |
| 2025-04-24 | $14.36 | $14.67 | $14.29 | $14.45 | $14.45 | 3,992,740 |
| 2025-04-23 | $14.31 | $14.72 | $14.30 | $14.41 | $14.41 | 4,221,640 |
| 2025-04-22 | $14.22 | $14.49 | $14.02 | $14.42 | $14.42 | 4,217,200 |
| 2025-04-21 | $13.98 | $14.46 | $13.84 | $14.31 | $14.31 | 5,277,390 |
| 2025-04-18 | $14.20 | $14.38 | $13.79 | $13.98 | $13.98 | 5,300,200 |
| 2025-04-17 | $14.18 | $14.62 | $14.07 | $14.34 | $14.34 | 5,612,200 |
| 2025-04-16 | $13.94 | $14.59 | $13.81 | $14.23 | $14.23 | 7,469,210 |
| 2025-04-15 | $13.76 | $14.22 | $13.72 | $14.06 | $14.06 | 5,619,590 |
| 2025-04-14 | $13.79 | $14.08 | $13.69 | $13.77 | $13.77 | 4,863,790 |
| 2025-04-11 | $13.36 | $13.83 | $13.35 | $13.63 | $13.63 | 4,922,330 |
| 2025-04-10 | $13.84 | $14.03 | $13.61 | $13.61 | $13.61 | 6,337,110 |
| 2025-04-09 | $13.02 | $13.65 | $12.30 | $13.58 | $13.58 | 7,774,620 |
| 2025-04-08 | $13.09 | $13.60 | $12.91 | $13.33 | $13.33 | 8,868,930 |
| 2025-04-07 | $15.46 | $15.46 | $12.69 | $12.79 | $12.79 | 9,727,110 |
| 2025-04-03 | $15.95 | $16.13 | $15.30 | $15.61 | $15.61 | 6,629,440 |
| 2025-04-02 | $15.87 | $16.40 | $15.74 | $16.15 | $16.15 | 7,770,410 |
| 2025-04-01 | $15.60 | $16.09 | $15.51 | $15.64 | $15.64 | 6,843,120 |
| 2025-03-31 | $15.60 | $15.82 | $15.10 | $15.75 | $15.75 | 10,478,150 |
| 2025-03-28 | $16.10 | $17.28 | $15.28 | $15.32 | $15.32 | 13,710,200 |
| 2025-03-27 | $16.52 | $16.85 | $16.25 | $16.31 | $16.31 | 8,077,360 |
| 2025-03-26 | $16.11 | $16.58 | $15.99 | $16.52 | $16.52 | 10,461,410 |
| 2025-03-25 | $16.81 | $16.87 | $15.88 | $15.93 | $15.93 | 11,690,110 |
| 2025-03-24 | $16.59 | $16.90 | $16.10 | $16.79 | $16.79 | 17,655,170 |
| 2025-03-21 | $15.85 | $16.51 | $15.65 | $16.44 | $16.44 | 12,563,470 |
| 2025-03-20 | $15.57 | $15.81 | $15.39 | $15.77 | $15.77 | 7,679,220 |
| 2025-03-19 | $15.59 | $16.11 | $15.51 | $15.58 | $15.58 | 8,098,300 |
| 2025-03-18 | $16.29 | $16.78 | $15.50 | $15.71 | $15.71 | 14,303,910 |
| 2025-03-17 | $16.02 | $16.28 | $15.60 | $16.18 | $16.18 | 10,480,480 |
| 2025-03-14 | $15.21 | $16.09 | $15.00 | $16.02 | $16.02 | 13,609,320 |
| 2025-03-13 | $14.99 | $15.38 | $14.77 | $15.25 | $15.25 | 7,974,630 |
| 2025-03-12 | $15.15 | $15.35 | $14.82 | $14.99 | $14.99 | 10,122,070 |
| 2025-03-11 | $14.10 | $14.89 | $14.10 | $14.89 | $14.89 | 8,087,660 |
| 2025-03-10 | $14.16 | $14.36 | $14.09 | $14.34 | $14.34 | 3,434,400 |
| 2025-03-07 | $14.29 | $14.42 | $14.00 | $14.16 | $14.16 | 5,326,400 |
| 2025-03-06 | $14.31 | $14.38 | $14.03 | $14.32 | $14.32 | 5,728,120 |
| 2025-03-05 | $14.24 | $14.35 | $13.87 | $14.12 | $14.12 | 5,446,920 |
| 2025-03-04 | $14.25 | $14.62 | $14.10 | $14.30 | $14.30 | 9,219,770 |
| 2025-03-03 | $15.08 | $15.94 | $14.53 | $14.64 | $14.64 | 16,204,400 |
| 2025-02-28 | $14.59 | $14.97 | $14.07 | $14.81 | $14.81 | 9,471,600 |
| 2025-02-27 | $14.35 | $14.90 | $14.20 | $14.72 | $14.72 | 11,427,580 |
| 2025-02-26 | $13.51 | $14.41 | $13.45 | $14.40 | $14.40 | 10,982,480 |
| 2025-02-25 | $13.45 | $13.51 | $13.30 | $13.41 | $13.41 | 1,891,900 |
| 2025-02-24 | $13.26 | $13.59 | $13.16 | $13.48 | $13.48 | 3,126,260 |
| 2025-02-20 | $13.31 | $13.49 | $13.20 | $13.45 | $13.45 | 2,205,420 |
| 2025-02-19 | $13.11 | $13.43 | $13.11 | $13.30 | $13.30 | 2,612,320 |
| 2025-02-18 | $13.76 | $13.84 | $13.13 | $13.16 | $13.16 | 3,504,200 |
| 2025-02-17 | $13.50 | $13.73 | $13.50 | $13.73 | $13.73 | 2,224,920 |
| 2025-02-14 | $13.41 | $13.65 | $13.41 | $13.50 | $13.50 | 1,677,590 |
| 2025-02-13 | $13.67 | $13.70 | $13.43 | $13.44 | $13.44 | 2,014,330 |
| 2025-02-12 | $13.71 | $13.75 | $13.47 | $13.65 | $13.65 | 1,804,830 |
| 2025-02-11 | $13.71 | $13.81 | $13.48 | $13.71 | $13.71 | 1,965,600 |
| 2025-02-10 | $13.71 | $13.80 | $13.58 | $13.73 | $13.73 | 1,580,400 |
| 2025-02-07 | $13.64 | $13.86 | $13.51 | $13.72 | $13.72 | 2,183,000 |
| 2025-02-06 | $13.38 | $13.61 | $13.32 | $13.59 | $13.59 | 1,734,370 |
| 2025-02-05 | $13.40 | $13.52 | $13.26 | $13.37 | $13.37 | 1,374,460 |
| 2025-01-27 | $13.46 | $13.69 | $13.32 | $13.33 | $13.33 | 1,898,010 |
| 2025-01-24 | $13.23 | $13.45 | $13.06 | $13.45 | $13.45 | 1,474,570 |
| 2025-01-23 | $13.45 | $13.56 | $13.22 | $13.23 | $13.23 | 1,704,280 |
| 2025-01-22 | $13.56 | $13.65 | $13.32 | $13.35 | $13.35 | 1,245,980 |
| 2025-01-21 | $13.59 | $13.72 | $13.34 | $13.72 | $13.72 | 1,999,970 |
| 2025-01-20 | $13.35 | $13.59 | $13.16 | $13.59 | $13.59 | 1,858,840 |
| 2025-01-17 | $13.13 | $13.35 | $13.01 | $13.23 | $13.23 | 1,534,120 |
| 2025-01-16 | $13.06 | $13.35 | $13.01 | $13.15 | $13.15 | 1,806,800 |
| 2025-01-15 | $12.99 | $13.11 | $12.85 | $13.04 | $13.04 | 2,002,300 |
| 2025-01-14 | $12.37 | $12.94 | $12.37 | $12.92 | $12.92 | 1,969,400 |
| 2025-01-13 | $12.16 | $12.42 | $11.98 | $12.36 | $12.36 | 1,551,700 |
| 2025-01-09 | $12.78 | $12.89 | $12.68 | $12.75 | $12.75 | 1,249,200 |
| 2025-01-08 | $12.88 | $12.92 | $12.40 | $12.76 | $12.76 | 1,797,490 |
| 2025-01-07 | $12.56 | $12.89 | $12.51 | $12.88 | $12.88 | 1,509,250 |
| 2025-01-06 | $12.50 | $12.80 | $12.16 | $12.57 | $12.57 | 1,659,810 |
| 2025-01-03 | $12.96 | $13.13 | $12.52 | $12.52 | $12.52 | 2,274,500 |
| 2025-01-02 | $13.38 | $13.48 | $12.86 | $12.96 | $12.96 | 2,104,300 |
| 2024-12-31 | $13.65 | $13.81 | $13.31 | $13.35 | $13.35 | 1,629,000 |
| 2024-12-30 | $13.66 | $13.83 | $13.45 | $13.67 | $13.67 | 1,595,530 |
| 2024-12-27 | $13.73 | $13.97 | $13.71 | $13.82 | $13.82 | 1,780,600 |
| 2024-12-26 | $13.46 | $13.85 | $13.39 | $13.71 | $13.71 | 1,849,310 |
| 2024-12-25 | $13.78 | $13.90 | $13.33 | $13.42 | $13.42 | 1,993,350 |
| 2024-12-24 | $13.70 | $13.90 | $13.48 | $13.79 | $13.79 | 1,839,600 |
| 2024-12-23 | $14.22 | $14.27 | $13.52 | $13.53 | $13.53 | 2,753,850 |
| 2024-12-20 | $13.98 | $14.28 | $13.94 | $14.24 | $14.24 | 1,669,400 |
| 2024-12-19 | $13.84 | $14.09 | $13.74 | $14.03 | $14.03 | 1,974,430 |
| 2024-12-18 | $14.11 | $14.22 | $13.83 | $13.99 | $13.99 | 2,091,780 |
| 2024-12-17 | $14.72 | $14.75 | $13.97 | $14.07 | $14.07 | 3,467,700 |
| 2024-12-16 | $14.95 | $15.00 | $14.68 | $14.74 | $14.74 | 3,560,260 |
| 2024-12-13 | $15.22 | $15.22 | $14.85 | $14.91 | $14.91 | 3,810,380 |
| 2024-12-12 | $15.01 | $15.20 | $14.90 | $15.20 | $15.20 | 3,896,850 |
| 2024-12-11 | $14.90 | $15.06 | $14.82 | $14.98 | $14.98 | 2,937,000 |
| 2024-12-10 | $15.15 | $15.39 | $14.77 | $14.83 | $14.83 | 4,445,470 |
| 2024-12-09 | $14.73 | $15.08 | $14.66 | $14.83 | $14.83 | 2,970,740 |
| 2024-12-06 | $14.73 | $14.85 | $14.38 | $14.73 | $14.73 | 2,916,900 |
| 2024-12-05 | $14.58 | $14.81 | $14.50 | $14.72 | $14.72 | 2,101,200 |
| 2024-12-04 | $14.84 | $14.96 | $14.51 | $14.61 | $14.61 | 2,676,900 |
| 2024-12-03 | $15.03 | $15.12 | $14.75 | $14.96 | $14.96 | 2,562,140 |
| 2024-12-02 | $14.90 | $15.11 | $14.87 | $15.03 | $15.03 | 3,318,600 |
| 2024-11-29 | $14.66 | $15.01 | $14.51 | $14.90 | $14.90 | 3,101,500 |
| 2024-11-28 | $14.63 | $14.84 | $14.54 | $14.68 | $14.68 | 2,800,200 |
| 2024-11-27 | $14.35 | $14.77 | $13.93 | $14.63 | $14.63 | 3,422,900 |
| 2024-11-26 | $14.70 | $14.85 | $14.40 | $14.46 | $14.46 | 3,287,640 |
| 2024-11-25 | $14.56 | $14.91 | $14.38 | $14.77 | $14.77 | 4,241,910 |
| 2024-11-22 | $15.18 | $15.66 | $14.49 | $14.51 | $14.51 | 6,359,900 |
| 2024-11-21 | $15.01 | $15.22 | $14.88 | $15.11 | $15.11 | 3,970,580 |
| 2024-11-20 | $14.98 | $15.26 | $14.82 | $15.11 | $15.11 | 4,432,600 |
| 2024-11-19 | $14.45 | $14.98 | $14.30 | $14.94 | $14.94 | 5,322,570 |
| 2024-11-18 | $15.24 | $15.39 | $14.50 | $14.66 | $14.66 | 6,116,500 |
| 2024-11-15 | $15.48 | $16.10 | $15.13 | $15.16 | $15.16 | 7,808,750 |
| 2024-11-14 | $16.81 | $17.00 | $15.73 | $15.79 | $15.79 | 14,372,610 |
| 2024-11-13 | $15.66 | $17.50 | $15.44 | $17.21 | $17.21 | 20,829,450 |
| 2024-11-12 | $15.40 | $15.72 | $14.85 | $15.11 | $15.11 | 6,388,630 |
| 2024-11-11 | $14.61 | $15.55 | $14.61 | $15.38 | $15.38 | 6,646,060 |
| 2024-11-08 | $15.12 | $15.72 | $14.82 | $14.90 | $14.90 | 6,799,890 |
| 2024-11-07 | $14.81 | $15.05 | $14.69 | $15.02 | $15.02 | 6,731,690 |
| 2024-11-06 | $14.10 | $15.25 | $14.08 | $15.08 | $15.08 | 11,457,850 |
| 2024-11-05 | $13.78 | $14.03 | $13.78 | $14.02 | $14.02 | 2,897,380 |
| 2024-11-04 | $13.64 | $13.90 | $13.60 | $13.79 | $13.79 | 2,054,190 |
| 2024-11-01 | $13.99 | $14.13 | $13.51 | $13.76 | $13.76 | 4,335,230 |
| 2024-10-31 | $14.01 | $14.13 | $13.87 | $13.98 | $13.98 | 3,794,810 |
| 2024-10-30 | $14.03 | $14.50 | $13.93 | $14.15 | $14.15 | 3,625,750 |
| 2024-10-29 | $14.53 | $14.57 | $14.02 | $14.03 | $14.03 | 3,019,330 |
| 2024-10-28 | $14.30 | $14.50 | $14.13 | $14.50 | $14.50 | 3,677,480 |
| 2024-10-25 | $13.89 | $14.25 | $13.87 | $14.15 | $14.15 | 3,087,750 |
| 2024-10-24 | $14.00 | $14.14 | $13.84 | $13.89 | $13.89 | 2,090,700 |
| 2024-10-23 | $14.15 | $14.27 | $14.00 | $14.08 | $14.08 | 3,063,720 |
| 2024-10-22 | $14.05 | $14.08 | $13.79 | $14.07 | $14.07 | 3,556,170 |
| 2024-10-21 | $14.15 | $14.27 | $13.96 | $14.15 | $14.15 | 4,145,800 |
| 2024-10-18 | $13.64 | $14.30 | $13.50 | $14.03 | $14.03 | 4,044,200 |
| 2024-10-17 | $13.90 | $14.02 | $13.60 | $13.65 | $13.65 | 2,812,920 |
| 2024-10-16 | $13.77 | $14.09 | $13.67 | $13.87 | $13.87 | 2,440,290 |
| 2024-10-15 | $14.17 | $14.28 | $13.85 | $13.88 | $13.88 | 3,211,600 |
| 2024-10-14 | $14.01 | $14.34 | $13.80 | $14.28 | $14.28 | 4,256,690 |
| 2024-10-11 | $14.53 | $14.75 | $13.82 | $14.05 | $14.05 | 5,196,240 |
| 2024-10-10 | $14.50 | $15.30 | $14.33 | $14.41 | $14.41 | 6,973,770 |
| 2024-10-09 | $15.20 | $15.20 | $13.74 | $13.76 | $13.76 | 6,836,460 |
| 2024-10-08 | $16.21 | $16.50 | $14.48 | $15.61 | $15.61 | 12,528,500 |
| 2024-09-30 | $12.98 | $14.24 | $12.53 | $14.00 | $14.00 | 8,272,570 |
| 2024-09-27 | $12.00 | $12.63 | $11.88 | $12.43 | $12.43 | 4,627,120 |
| 2024-09-26 | $11.45 | $11.79 | $11.42 | $11.79 | $11.79 | 1,844,770 |
| 2024-09-25 | $11.65 | $11.80 | $11.53 | $11.53 | $11.53 | 2,266,100 |
| 2024-09-24 | $11.26 | $11.54 | $11.21 | $11.52 | $11.52 | 1,561,880 |
| 2024-09-23 | $11.13 | $11.31 | $11.04 | $11.26 | $11.26 | 1,100,900 |
| 2024-09-20 | $11.22 | $11.33 | $11.05 | $11.13 | $11.13 | 1,075,300 |
| 2024-09-19 | $11.21 | $11.39 | $11.04 | $11.30 | $11.30 | 1,509,500 |
| 2024-09-18 | $11.35 | $11.43 | $10.85 | $11.08 | $11.08 | 1,716,600 |
| 2024-09-13 | $11.52 | $11.56 | $11.25 | $11.28 | $11.28 | 1,597,100 |
| 2024-09-12 | $11.69 | $11.86 | $11.50 | $11.52 | $11.52 | 1,281,810 |
| 2024-09-11 | $11.63 | $11.89 | $11.61 | $11.70 | $11.70 | 1,364,700 |
| 2024-09-10 | $11.58 | $11.72 | $11.44 | $11.70 | $11.70 | 1,273,200 |
| 2024-09-09 | $11.49 | $11.70 | $11.43 | $11.54 | $11.54 | 1,510,800 |
| 2024-09-06 | $11.79 | $11.90 | $11.54 | $11.56 | $11.56 | 2,193,210 |
| 2024-09-05 | $11.76 | $11.97 | $11.75 | $11.78 | $11.78 | 2,471,700 |
| 2024-09-04 | $11.81 | $12.20 | $11.74 | $11.86 | $11.86 | 4,106,500 |
| 2024-09-03 | $11.56 | $11.99 | $11.55 | $11.88 | $11.88 | 3,514,000 |
| 2024-09-02 | $11.73 | $12.21 | $11.64 | $11.68 | $11.68 | 5,112,100 |
| 2024-08-30 | $11.57 | $11.82 | $11.40 | $11.60 | $11.60 | 3,623,590 |
| 2024-08-29 | $11.13 | $11.64 | $11.13 | $11.51 | $11.51 | 3,131,800 |
| 2024-08-28 | $10.98 | $11.26 | $10.89 | $11.24 | $11.24 | 2,174,400 |
| 2024-08-27 | $11.36 | $11.48 | $11.00 | $11.05 | $11.05 | 3,435,140 |
| 2024-08-26 | $11.20 | $11.86 | $11.05 | $11.41 | $11.41 | 4,339,330 |
| 2024-08-23 | $11.52 | $11.59 | $11.02 | $11.16 | $11.16 | 5,372,920 |
| 2024-08-22 | $11.12 | $11.87 | $11.04 | $11.85 | $11.85 | 6,814,920 |
| 2024-08-21 | $11.09 | $11.38 | $11.06 | $11.08 | $11.08 | 2,245,700 |
| 2024-08-20 | $11.02 | $11.28 | $10.98 | $11.21 | $11.21 | 2,673,300 |
| 2024-08-19 | $11.36 | $11.47 | $10.98 | $11.01 | $11.01 | 2,732,010 |
| 2024-08-16 | $11.33 | $11.43 | $11.11 | $11.14 | $11.14 | 5,025,950 |
| 2024-08-15 | $10.58 | $11.33 | $10.51 | $11.07 | $11.07 | 4,681,490 |
| 2024-08-14 | $10.62 | $10.65 | $10.50 | $10.57 | $10.57 | 663,400 |
| 2024-08-13 | $10.54 | $10.62 | $10.47 | $10.62 | $10.62 | 630,800 |
| 2024-08-12 | $10.55 | $10.63 | $10.45 | $10.58 | $10.58 | 847,250 |
| 2024-08-09 | $10.65 | $10.72 | $10.51 | $10.55 | $10.55 | 709,850 |
| 2024-08-08 | $10.63 | $10.67 | $10.43 | $10.65 | $10.65 | 821,390 |
| 2024-08-07 | $10.60 | $10.64 | $10.50 | $10.58 | $10.58 | 819,700 |
| 2024-08-06 | $10.41 | $10.61 | $10.39 | $10.60 | $10.60 | 1,214,200 |
| 2024-08-05 | $10.44 | $10.95 | $10.36 | $10.37 | $10.37 | 1,574,300 |
| 2024-08-02 | $10.52 | $10.77 | $10.47 | $10.53 | $10.53 | 1,269,700 |
| 2024-08-01 | $10.56 | $10.73 | $10.54 | $10.56 | $10.56 | 1,007,300 |
| 2024-07-31 | $10.38 | $10.67 | $10.26 | $10.64 | $10.64 | 1,274,850 |
| 2024-07-30 | $10.40 | $10.47 | $10.30 | $10.33 | $10.33 | 1,588,100 |
| 2024-07-29 | $10.42 | $10.50 | $10.30 | $10.38 | $10.38 | 775,200 |
| 2024-07-26 | $10.25 | $10.44 | $10.14 | $10.44 | $10.44 | 1,141,700 |
| 2024-07-25 | $10.00 | $10.36 | $10.00 | $10.23 | $10.23 | 847,500 |
| 2024-07-24 | $10.27 | $10.38 | $10.08 | $10.12 | $10.12 | 1,288,680 |
| 2024-07-23 | $10.58 | $10.58 | $10.33 | $10.33 | $10.33 | 877,300 |
| 2024-07-22 | $10.30 | $10.52 | $10.30 | $10.46 | $10.46 | 703,400 |
| 2024-07-19 | $10.37 | $10.50 | $10.30 | $10.38 | $10.38 | 659,700 |
| 2024-07-18 | $10.35 | $10.57 | $10.17 | $10.44 | $10.44 | 1,284,800 |
| 2024-07-17 | $10.45 | $10.47 | $10.27 | $10.35 | $10.35 | 786,500 |
| 2024-07-16 | $10.45 | $10.52 | $10.35 | $10.43 | $10.43 | 552,000 |
| 2024-07-15 | $10.74 | $10.79 | $10.40 | $10.50 | $10.50 | 674,770 |
| 2024-07-12 | $10.84 | $10.92 | $10.71 | $10.75 | $10.75 | 836,800 |
| 2024-07-11 | $10.62 | $10.82 | $10.56 | $10.78 | $10.78 | 1,006,300 |
| 2024-07-10 | $10.49 | $10.59 | $10.38 | $10.41 | $10.41 | 725,240 |
| 2024-07-09 | $10.28 | $10.59 | $10.11 | $10.54 | $10.54 | 1,118,440 |
| 2024-07-08 | $10.61 | $10.70 | $10.30 | $10.31 | $10.31 | 731,700 |
| 2024-07-05 | $10.36 | $10.69 | $10.19 | $10.61 | $10.61 | 928,400 |
| 2024-07-04 | $10.73 | $10.81 | $10.33 | $10.38 | $10.38 | 1,097,600 |
| 2024-07-03 | $10.94 | $10.98 | $10.71 | $10.76 | $10.76 | 1,160,700 |
| 2024-07-02 | $10.76 | $10.91 | $10.75 | $10.89 | $10.89 | 753,300 |
| 2024-07-01 | $10.78 | $10.88 | $10.58 | $10.83 | $10.83 | 891,450 |
| 2024-06-28 | $10.72 | $10.97 | $10.63 | $10.78 | $10.78 | 722,800 |
| 2024-06-27 | $10.91 | $11.04 | $10.72 | $10.72 | $10.72 | 965,100 |
| 2024-06-26 | $10.40 | $10.90 | $10.38 | $10.88 | $10.88 | 1,015,650 |
| 2024-06-25 | $10.53 | $10.63 | $10.37 | $10.46 | $10.46 | 816,470 |
| 2024-06-24 | $10.70 | $10.70 | $10.39 | $10.42 | $10.42 | 1,568,100 |
| 2024-06-21 | $10.67 | $10.82 | $10.54 | $10.76 | $10.76 | 881,600 |
| 2024-06-20 | $10.94 | $10.98 | $10.56 | $10.62 | $10.62 | 1,325,950 |
| 2024-06-19 | $11.05 | $11.11 | $10.89 | $10.93 | $10.93 | 1,102,400 |
| 2024-06-18 | $10.92 | $11.13 | $10.85 | $11.07 | $11.07 | 940,430 |
| 2024-06-17 | $10.95 | $11.06 | $10.85 | $10.94 | $10.94 | 833,450 |
| 2024-06-14 | $10.96 | $11.10 | $10.83 | $11.06 | $11.06 | 1,168,140 |
| 2024-06-13 | $11.12 | $11.15 | $10.91 | $10.97 | $10.97 | 934,820 |
| 2024-06-12 | $10.92 | $11.15 | $10.82 | $11.11 | $11.11 | 956,700 |
| 2024-06-11 | $10.89 | $10.98 | $10.66 | $10.92 | $10.92 | 1,156,820 |
| 2024-06-07 | $10.70 | $11.00 | $10.70 | $10.91 | $10.91 | 1,727,450 |
| 2024-06-06 | $11.20 | $11.24 | $10.51 | $10.54 | $10.54 | 2,550,200 |
| 2024-06-05 | $11.29 | $11.36 | $11.10 | $11.10 | $11.10 | 1,200,100 |
| 2024-06-04 | $11.40 | $11.42 | $11.14 | $11.35 | $11.35 | 1,548,200 |
| 2024-06-03 | $11.84 | $11.84 | $11.37 | $11.47 | $11.47 | 2,418,500 |
| 2024-05-31 | $11.72 | $11.92 | $11.69 | $11.87 | $11.87 | 1,490,100 |
| 2024-05-30 | $11.76 | $11.94 | $11.70 | $11.72 | $11.72 | 1,616,360 |
| 2024-05-29 | $11.56 | $11.89 | $11.53 | $11.80 | $11.80 | 1,396,170 |
| 2024-05-28 | $11.68 | $11.87 | $11.58 | $11.66 | $11.66 | 1,164,200 |
| 2024-05-27 | $11.90 | $11.94 | $11.53 | $11.77 | $11.77 | 1,201,230 |
| 2024-05-24 | $11.76 | $11.88 | $11.70 | $11.77 | $11.77 | 1,040,010 |
| 2024-05-23 | $12.08 | $12.08 | $11.71 | $11.77 | $11.77 | 1,654,420 |
| 2024-05-22 | $12.15 | $12.15 | $11.83 | $12.09 | $12.09 | 1,416,700 |
| 2024-05-21 | $12.21 | $12.49 | $11.91 | $11.99 | $11.99 | 2,436,380 |
| 2024-05-20 | $12.53 | $12.53 | $12.19 | $12.24 | $12.24 | 1,765,520 |
| 2024-05-17 | $12.41 | $12.48 | $12.24 | $12.45 | $12.45 | 1,850,000 |
| 2024-05-16 | $12.35 | $12.54 | $12.32 | $12.34 | $12.34 | 1,486,800 |
| 2024-05-15 | $12.51 | $12.52 | $12.24 | $12.32 | $12.32 | 1,556,900 |
| 2024-05-14 | $12.27 | $12.56 | $12.23 | $12.39 | $12.39 | 2,219,800 |
| 2024-05-13 | $12.34 | $12.37 | $12.12 | $12.27 | $12.27 | 2,113,300 |
| 2024-05-10 | $12.74 | $12.74 | $12.46 | $12.48 | $12.48 | 2,856,800 |
| 2024-05-09 | $12.48 | $12.98 | $12.48 | $12.78 | $12.78 | 3,677,780 |
| 2024-05-08 | $12.68 | $12.77 | $12.38 | $12.41 | $12.41 | 2,284,120 |
| 2024-05-07 | $12.56 | $12.68 | $12.42 | $12.67 | $12.67 | 2,710,910 |
| 2024-05-06 | $12.28 | $12.57 | $12.23 | $12.56 | $12.56 | 3,002,340 |
| 2024-04-30 | $12.44 | $12.49 | $12.04 | $12.18 | $12.18 | 3,592,280 |
| 2024-04-29 | $12.05 | $12.41 | $12.01 | $12.37 | $12.37 | 3,099,900 |
| 2024-04-26 | $12.05 | $12.21 | $11.86 | $12.15 | $12.15 | 3,366,170 |
| 2024-04-25 | $11.76 | $12.58 | $11.67 | $12.08 | $12.08 | 4,673,320 |
| 2024-04-24 | $11.34 | $11.95 | $11.30 | $11.77 | $11.77 | 3,377,200 |
| 2024-04-23 | $11.17 | $11.54 | $11.17 | $11.41 | $11.41 | 2,651,720 |
| 2024-04-22 | $11.34 | $11.49 | $11.12 | $11.20 | $11.20 | 3,096,300 |
| 2024-04-19 | $11.52 | $11.70 | $11.30 | $11.46 | $11.46 | 3,824,750 |
| 2024-04-18 | $11.80 | $12.06 | $11.43 | $11.68 | $11.68 | 6,539,230 |
| 2024-04-17 | $11.50 | $12.21 | $11.48 | $12.20 | $12.20 | 5,317,600 |
| 2024-04-16 | $11.65 | $11.80 | $10.85 | $11.16 | $11.16 | 5,593,530 |
| 2024-04-15 | $12.49 | $12.68 | $11.65 | $11.78 | $11.78 | 6,710,160 |
| 2024-04-12 | $13.50 | $13.65 | $12.58 | $12.62 | $12.62 | 8,574,030 |
| 2024-04-11 | $12.95 | $13.99 | $12.70 | $13.41 | $13.41 | 9,705,200 |
| 2024-04-10 | $13.57 | $13.60 | $12.89 | $13.20 | $13.20 | 9,426,580 |
| 2024-04-09 | $12.77 | $13.81 | $12.77 | $13.76 | $13.76 | 11,464,420 |
| 2024-04-08 | $13.80 | $14.09 | $12.80 | $12.85 | $12.85 | 10,503,080 |
| 2024-04-03 | $14.80 | $15.45 | $13.88 | $14.08 | $14.08 | 15,082,130 |
| 2024-04-02 | $13.66 | $15.30 | $13.60 | $14.88 | $14.88 | 16,197,710 |
| 2024-04-01 | $13.11 | $14.26 | $13.05 | $13.75 | $13.75 | 9,441,050 |
| 2024-03-29 | $13.12 | $13.47 | $12.90 | $13.20 | $13.20 | 8,577,130 |
| 2024-03-28 | $12.23 | $13.58 | $12.20 | $13.47 | $13.47 | 12,682,410 |
| 2024-03-27 | $12.26 | $14.48 | $12.26 | $12.73 | $12.73 | 12,022,560 |
| 2024-03-26 | $11.86 | $12.25 | $11.62 | $12.25 | $12.25 | 3,826,920 |
| 2024-03-25 | $11.95 | $12.11 | $11.74 | $11.75 | $11.75 | 2,334,430 |
| 2024-03-22 | $12.27 | $12.36 | $11.89 | $12.00 | $12.00 | 2,368,120 |
| 2024-03-21 | $12.41 | $12.50 | $12.14 | $12.27 | $12.27 | 1,751,420 |
| 2024-03-20 | $12.20 | $12.40 | $12.06 | $12.34 | $12.34 | 1,779,520 |
| 2024-03-19 | $12.24 | $12.45 | $12.16 | $12.20 | $12.20 | 2,035,250 |
| 2024-03-18 | $12.13 | $12.26 | $12.07 | $12.24 | $12.24 | 2,897,800 |
| 2024-03-15 | $11.75 | $12.07 | $11.70 | $12.02 | $12.02 | 2,522,830 |
| 2024-03-14 | $11.90 | $11.97 | $11.58 | $11.77 | $11.77 | 1,934,450 |
| 2024-03-13 | $11.78 | $11.97 | $11.78 | $11.92 | $11.92 | 1,856,200 |
| 2024-03-12 | $12.09 | $12.10 | $11.75 | $11.90 | $11.90 | 3,781,620 |
| 2024-03-11 | $11.44 | $12.56 | $11.40 | $12.11 | $12.11 | 4,677,450 |
| 2024-03-08 | $11.22 | $11.43 | $11.16 | $11.40 | $11.40 | 1,832,550 |
| 2024-03-07 | $11.48 | $11.52 | $11.15 | $11.22 | $11.22 | 2,298,170 |
| 2024-03-06 | $11.12 | $11.45 | $11.11 | $11.33 | $11.33 | 2,072,700 |
| 2024-03-05 | $11.44 | $11.53 | $11.17 | $11.20 | $11.20 | 2,054,420 |
| 2024-03-04 | $11.70 | $11.72 | $11.26 | $11.55 | $11.55 | 2,050,540 |
| 2024-03-01 | $11.52 | $11.79 | $11.41 | $11.63 | $11.63 | 2,533,350 |
| 2024-02-29 | $11.10 | $11.56 | $11.01 | $11.52 | $11.52 | 3,539,710 |
| 2024-02-28 | $12.16 | $12.46 | $11.16 | $11.16 | $11.16 | 5,603,000 |
| 2024-02-27 | $11.80 | $12.03 | $11.47 | $12.01 | $12.01 | 2,513,910 |
| 2024-02-26 | $11.75 | $12.20 | $11.60 | $11.86 | $11.86 | 2,635,900 |
| 2024-02-23 | $11.44 | $11.73 | $11.36 | $11.68 | $11.68 | 2,315,100 |
| 2024-02-22 | $11.20 | $11.54 | $11.09 | $11.39 | $11.39 | 2,493,800 |
| 2024-02-21 | $11.11 | $11.56 | $11.00 | $11.26 | $11.26 | 3,829,320 |
| 2024-02-20 | $10.88 | $11.36 | $10.80 | $11.30 | $11.30 | 3,643,390 |
| 2024-02-19 | $10.33 | $10.83 | $10.25 | $10.66 | $10.66 | 3,754,870 |
| 2024-02-08 | $9.26 | $10.28 | $9.17 | $10.23 | $10.23 | 4,732,690 |
| 2024-02-07 | $9.69 | $9.69 | $9.10 | $9.25 | $9.25 | 4,253,920 |
| 2024-02-06 | $9.32 | $9.98 | $8.83 | $9.57 | $9.57 | 5,872,640 |
| 2024-02-05 | $10.36 | $10.48 | $9.10 | $9.62 | $9.62 | 4,940,400 |
| 2024-02-02 | $11.40 | $11.40 | $10.22 | $10.54 | $10.54 | 3,994,620 |
| 2024-02-01 | $11.58 | $11.58 | $10.74 | $11.22 | $11.22 | 3,540,920 |
| 2024-01-31 | $12.15 | $12.26 | $11.40 | $11.42 | $11.42 | 3,840,320 |
| 2024-01-30 | $12.77 | $12.77 | $12.13 | $12.16 | $12.16 | 2,657,500 |
| 2024-01-29 | $13.29 | $13.44 | $12.71 | $12.77 | $12.77 | 2,461,900 |
| 2024-01-26 | $13.33 | $13.57 | $13.25 | $13.32 | $13.32 | 2,172,600 |
| 2024-01-25 | $12.71 | $13.37 | $12.65 | $13.36 | $13.36 | 2,375,600 |
| 2024-01-24 | $12.55 | $12.74 | $12.16 | $12.70 | $12.70 | 2,602,300 |
| 2024-01-23 | $12.58 | $12.70 | $12.22 | $12.53 | $12.53 | 3,214,000 |
| 2024-01-22 | $13.53 | $13.58 | $12.54 | $12.60 | $12.60 | 3,091,180 |
| 2024-01-19 | $13.63 | $13.83 | $13.47 | $13.51 | $13.51 | 1,786,700 |
| 2024-01-18 | $13.87 | $13.89 | $13.30 | $13.71 | $13.71 | 3,470,600 |
| 2024-01-17 | $14.42 | $14.43 | $13.92 | $13.93 | $13.93 | 2,155,590 |
| 2024-01-16 | $14.49 | $14.66 | $14.12 | $14.40 | $14.40 | 2,370,400 |
| 2024-01-15 | $14.39 | $14.64 | $14.30 | $14.53 | $14.53 | 1,844,400 |
| 2024-01-12 | $14.47 | $14.75 | $14.31 | $14.45 | $14.45 | 2,315,800 |
| 2024-01-11 | $14.21 | $14.55 | $14.21 | $14.43 | $14.43 | 2,269,410 |
| 2024-01-10 | $14.36 | $14.54 | $14.09 | $14.29 | $14.29 | 2,597,600 |
| 2024-01-09 | $14.34 | $14.59 | $14.20 | $14.36 | $14.36 | 3,875,740 |
| 2024-01-08 | $14.55 | $15.00 | $14.26 | $14.37 | $14.37 | 5,976,080 |
| 2024-01-05 | $14.93 | $15.72 | $14.75 | $14.77 | $14.77 | 9,422,150 |
| 2024-01-04 | $14.71 | $14.73 | $14.46 | $14.65 | $14.65 | 1,648,350 |
| 2024-01-03 | $14.59 | $14.75 | $14.47 | $14.71 | $14.71 | 2,166,830 |
| 2024-01-02 | $14.50 | $14.66 | $14.38 | $14.58 | $14.58 | 1,824,200 |
| 2024-01-01 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2023-12-29 | $14.12 | $14.47 | $14.06 | $14.43 | $14.43 | 1,749,930 |
| 2023-12-28 | $13.78 | $14.14 | $13.66 | $14.10 | $14.10 | 1,652,100 |
| 2023-12-27 | $13.70 | $13.86 | $13.60 | $13.86 | $13.86 | 1,271,560 |
| 2023-12-26 | $13.80 | $13.84 | $13.60 | $13.66 | $13.66 | 1,417,800 |
| 2023-12-25 | $14.03 | $14.03 | $13.68 | $13.80 | $13.80 | 1,979,800 |
| 2023-12-22 | $14.22 | $14.30 | $13.97 | $14.06 | $14.06 | 1,563,300 |
| 2023-12-21 | $14.05 | $14.28 | $13.80 | $14.22 | $14.22 | 1,741,440 |
| 2023-12-20 | $14.10 | $14.24 | $14.00 | $14.00 | $14.00 | 1,003,530 |
| 2023-12-19 | $14.03 | $14.15 | $13.88 | $14.09 | $14.09 | 1,567,800 |
| 2023-12-18 | $14.31 | $14.47 | $14.03 | $14.04 | $14.04 | 1,836,890 |
| 2023-12-15 | $14.17 | $14.37 | $14.15 | $14.20 | $14.20 | 1,200,500 |
| 2023-12-14 | $14.39 | $14.39 | $14.15 | $14.17 | $14.17 | 1,426,900 |
| 2023-12-13 | $14.32 | $14.48 | $14.15 | $14.30 | $14.30 | 973,130 |
| 2023-12-12 | $14.30 | $14.39 | $14.17 | $14.32 | $14.32 | 1,223,430 |
| 2023-12-11 | $14.29 | $14.43 | $14.10 | $14.29 | $14.29 | 1,954,200 |
| 2023-12-08 | $14.56 | $14.67 | $14.35 | $14.38 | $14.38 | 1,878,800 |
| 2023-12-07 | $14.70 | $14.82 | $14.45 | $14.55 | $14.55 | 1,693,780 |
| 2023-12-06 | $14.64 | $14.88 | $14.64 | $14.75 | $14.75 | 1,312,570 |
| 2023-12-05 | $14.75 | $14.94 | $14.68 | $14.69 | $14.69 | 1,240,800 |
| 2023-12-04 | $14.93 | $15.04 | $14.82 | $14.85 | $14.85 | 1,376,400 |
| 2023-12-01 | $14.90 | $15.03 | $14.78 | $14.94 | $14.94 | 1,694,100 |
| 2023-11-30 | $14.88 | $14.96 | $14.66 | $14.84 | $14.84 | 1,631,690 |
| 2023-11-29 | $15.05 | $15.15 | $14.84 | $14.87 | $14.87 | 1,158,090 |
| 2023-11-28 | $14.95 | $15.07 | $14.78 | $14.99 | $14.99 | 1,727,430 |
| 2023-11-27 | $15.01 | $15.26 | $14.72 | $15.00 | $15.00 | 2,607,300 |
| 2023-11-24 | $15.13 | $15.19 | $14.94 | $15.05 | $15.05 | 1,478,800 |
| 2023-11-23 | $14.91 | $15.12 | $14.91 | $15.12 | $15.12 | 1,292,600 |
| 2023-11-22 | $15.09 | $15.27 | $14.98 | $15.02 | $15.02 | 1,517,900 |
| 2023-11-21 | $15.20 | $15.32 | $15.11 | $15.16 | $15.16 | 1,770,700 |
| 2023-11-20 | $15.15 | $15.21 | $15.00 | $15.18 | $15.18 | 2,214,200 |
| 2023-11-17 | $14.80 | $15.13 | $14.73 | $15.07 | $15.07 | 1,946,800 |
| 2023-11-16 | $14.90 | $14.97 | $14.81 | $14.84 | $14.84 | 1,180,730 |
| 2023-11-15 | $15.00 | $15.05 | $14.83 | $14.88 | $14.88 | 1,409,020 |
| 2023-11-14 | $15.00 | $15.07 | $14.83 | $14.91 | $14.91 | 1,432,820 |
| 2023-11-13 | $14.80 | $14.99 | $14.71 | $14.97 | $14.97 | 2,187,010 |
| 2023-11-10 | $14.60 | $14.80 | $14.53 | $14.72 | $14.72 | 1,280,000 |
| 2023-11-09 | $14.70 | $14.85 | $14.56 | $14.64 | $14.64 | 1,436,000 |
| 2023-11-08 | $14.74 | $14.85 | $14.66 | $14.76 | $14.76 | 1,121,000 |
| 2023-11-07 | $14.94 | $14.94 | $14.64 | $14.77 | $14.77 | 1,454,300 |
| 2023-11-06 | $14.68 | $14.89 | $14.61 | $14.83 | $14.83 | 2,137,600 |
| 2023-11-03 | $14.56 | $14.71 | $14.50 | $14.60 | $14.60 | 1,611,000 |
| 2023-11-02 | $14.80 | $14.80 | $14.50 | $14.57 | $14.57 | 1,901,800 |
| 2023-11-01 | $14.72 | $14.82 | $14.60 | $14.76 | $14.76 | 2,263,700 |
| 2023-10-31 | $14.60 | $14.78 | $14.36 | $14.72 | $14.72 | 2,904,500 |
| 2023-10-30 | $14.49 | $14.73 | $14.23 | $14.60 | $14.60 | 2,630,000 |
| 2023-10-27 | $14.16 | $14.54 | $14.08 | $14.51 | $14.51 | 2,771,100 |
| 2023-10-26 | $14.45 | $14.67 | $14.17 | $14.24 | $14.24 | 4,803,030 |
| 2023-10-25 | $14.09 | $14.77 | $14.00 | $14.37 | $14.37 | 10,729,520 |
| 2023-10-24 | $12.90 | $13.35 | $12.86 | $13.33 | $13.33 | 2,332,000 |
| 2023-10-23 | $13.24 | $13.24 | $12.74 | $12.80 | $12.80 | 2,066,840 |
| 2023-10-20 | $13.32 | $13.58 | $13.23 | $13.23 | $13.23 | 1,587,100 |
| 2023-10-19 | $13.38 | $13.64 | $13.27 | $13.33 | $13.33 | 1,786,300 |
| 2023-10-18 | $13.86 | $13.88 | $13.37 | $13.38 | $13.38 | 2,347,600 |
| 2023-10-17 | $13.77 | $13.94 | $13.75 | $13.86 | $13.86 | 1,249,800 |
| 2023-10-16 | $13.93 | $13.99 | $13.70 | $13.77 | $13.77 | 1,894,730 |
| 2023-10-13 | $14.06 | $14.10 | $13.91 | $13.92 | $13.92 | 1,552,640 |
| 2023-10-12 | $14.01 | $14.12 | $13.82 | $14.08 | $14.08 | 2,147,700 |
| 2023-10-11 | $14.03 | $14.20 | $13.88 | $14.01 | $14.01 | 1,764,400 |
| 2023-10-10 | $14.01 | $14.15 | $13.90 | $13.95 | $13.95 | 1,430,400 |
| 2023-10-09 | $14.22 | $14.43 | $14.00 | $14.00 | $14.00 | 2,378,010 |
| 2023-09-28 | $14.10 | $14.26 | $14.08 | $14.22 | $14.22 | 1,344,910 |
| 2023-09-27 | $14.13 | $14.36 | $13.96 | $14.07 | $14.07 | 2,253,900 |
| 2023-09-26 | $14.20 | $14.23 | $14.09 | $14.16 | $14.16 | 1,539,000 |
| 2023-09-25 | $14.48 | $14.48 | $14.17 | $14.22 | $14.22 | 1,120,100 |
| 2023-09-22 | $14.13 | $14.49 | $13.97 | $14.46 | $14.46 | 1,464,100 |
| 2023-09-21 | $14.22 | $14.29 | $14.03 | $14.10 | $14.10 | 1,238,740 |
| 2023-09-20 | $14.31 | $14.43 | $14.22 | $14.23 | $14.23 | 913,300 |
| 2023-09-19 | $14.62 | $14.62 | $14.34 | $14.36 | $14.36 | 1,271,200 |
| 2023-09-18 | $14.36 | $14.72 | $14.22 | $14.62 | $14.62 | 1,196,950 |
| 2023-09-15 | $14.34 | $14.52 | $14.19 | $14.36 | $14.36 | 1,139,800 |
| 2023-09-14 | $14.42 | $14.53 | $14.27 | $14.33 | $14.33 | 971,700 |
| 2023-09-13 | $14.65 | $14.73 | $14.34 | $14.50 | $14.50 | 1,598,070 |
| 2023-09-12 | $14.61 | $14.77 | $14.52 | $14.70 | $14.70 | 1,447,470 |
| 2023-09-11 | $14.52 | $14.75 | $14.33 | $14.62 | $14.62 | 1,521,500 |
| 2023-09-08 | $14.66 | $14.74 | $14.50 | $14.61 | $14.61 | 1,339,800 |
| 2023-09-07 | $14.71 | $14.97 | $14.55 | $14.57 | $14.57 | 1,838,200 |
| 2023-09-06 | $14.85 | $14.96 | $14.70 | $14.81 | $14.81 | 1,481,980 |
| 2023-09-05 | $14.95 | $14.99 | $14.74 | $14.87 | $14.87 | 1,388,400 |
| 2023-09-04 | $14.58 | $14.99 | $14.49 | $14.95 | $14.95 | 3,025,260 |
| 2023-09-01 | $14.40 | $14.55 | $14.19 | $14.49 | $14.49 | 1,622,600 |
| 2023-08-31 | $14.50 | $14.56 | $14.29 | $14.29 | $14.29 | 1,490,500 |
| 2023-08-30 | $14.48 | $14.69 | $14.42 | $14.52 | $14.52 | 1,874,700 |
| 2023-08-29 | $13.87 | $14.51 | $13.76 | $14.48 | $14.48 | 2,801,900 |
| 2023-08-28 | $14.88 | $14.88 | $13.79 | $13.81 | $13.81 | 3,110,600 |
| 2023-08-25 | $14.32 | $14.41 | $14.00 | $14.00 | $14.00 | 1,487,040 |
| 2023-08-24 | $14.34 | $14.54 | $14.18 | $14.32 | $14.32 | 1,618,200 |
| 2023-08-23 | $14.47 | $14.68 | $14.40 | $14.40 | $14.40 | 1,312,800 |
| 2023-08-22 | $14.80 | $14.92 | $14.43 | $14.64 | $14.64 | 1,951,700 |
| 2023-08-21 | $14.93 | $15.00 | $14.75 | $14.76 | $14.76 | 1,505,500 |
| 2023-08-18 | $15.10 | $15.27 | $14.92 | $14.92 | $14.92 | 2,354,100 |
| 2023-08-17 | $14.91 | $15.09 | $14.70 | $15.06 | $15.06 | 1,301,300 |
| 2023-08-16 | $15.16 | $15.19 | $14.92 | $14.92 | $14.92 | 1,654,670 |
| 2023-08-15 | $15.35 | $15.35 | $15.07 | $15.13 | $15.13 | 1,551,540 |
| 2023-08-14 | $15.26 | $15.35 | $15.15 | $15.33 | $15.33 | 1,510,800 |
| 2023-08-11 | $15.57 | $15.66 | $15.35 | $15.35 | $15.35 | 1,830,280 |
| 2023-08-10 | $15.46 | $15.56 | $15.44 | $15.52 | $15.52 | 790,600 |
| 2023-08-09 | $15.60 | $15.60 | $15.45 | $15.52 | $15.52 | 1,686,400 |
| 2023-08-08 | $15.50 | $15.86 | $15.42 | $15.65 | $15.65 | 2,058,480 |
| 2023-08-07 | $15.74 | $15.75 | $15.50 | $15.57 | $15.57 | 2,175,100 |
| 2023-08-04 | $15.87 | $15.94 | $15.70 | $15.74 | $15.74 | 1,796,600 |
| 2023-08-03 | $15.75 | $15.88 | $15.68 | $15.84 | $15.84 | 1,420,100 |
| 2023-08-02 | $15.81 | $15.88 | $15.61 | $15.83 | $15.83 | 1,872,300 |
| 2023-08-01 | $16.09 | $16.19 | $15.77 | $15.80 | $15.80 | 3,545,000 |
| 2023-07-31 | $15.94 | $16.13 | $15.88 | $16.08 | $16.08 | 1,973,850 |
| 2023-07-28 | $15.90 | $16.04 | $15.76 | $15.98 | $15.98 | 1,786,120 |
| 2023-07-27 | $16.05 | $16.18 | $15.92 | $15.94 | $15.94 | 1,591,300 |
| 2023-07-26 | $16.25 | $16.35 | $16.04 | $16.09 | $16.09 | 1,871,420 |
| 2023-07-25 | $16.19 | $16.40 | $16.08 | $16.30 | $16.30 | 2,551,700 |
| 2023-07-24 | $16.05 | $16.19 | $15.76 | $16.15 | $16.15 | 1,776,100 |
| 2023-07-21 | $16.11 | $16.36 | $15.97 | $15.98 | $15.98 | 2,038,400 |
| 2023-07-20 | $16.38 | $16.39 | $16.00 | $16.06 | $16.06 | 2,344,000 |
| 2023-07-19 | $16.38 | $16.49 | $16.25 | $16.34 | $16.34 | 1,850,100 |
| 2023-07-18 | $16.42 | $16.55 | $16.25 | $16.39 | $16.39 | 1,949,500 |
| 2023-07-17 | $16.66 | $16.66 | $16.18 | $16.35 | $16.35 | 2,313,100 |
| 2023-07-14 | $16.68 | $16.72 | $16.30 | $16.54 | $16.54 | 3,114,200 |
| 2023-07-13 | $16.62 | $16.88 | $16.52 | $16.58 | $16.58 | 3,384,890 |
| 2023-07-12 | $16.90 | $17.30 | $16.56 | $16.62 | $16.62 | 5,318,100 |
| 2023-07-11 | $17.00 | $17.15 | $16.90 | $17.01 | $17.01 | 2,481,000 |
| 2023-07-10 | $17.25 | $17.35 | $16.91 | $16.97 | $16.97 | 4,194,300 |
| 2023-07-07 | $17.49 | $17.54 | $17.18 | $17.22 | $17.22 | 4,657,000 |
| 2023-07-06 | $17.28 | $17.68 | $17.15 | $17.37 | $17.37 | 6,387,800 |
| 2023-07-05 | $17.18 | $17.52 | $16.99 | $17.20 | $17.20 | 5,736,460 |
| 2023-07-04 | $17.20 | $17.57 | $17.04 | $17.17 | $17.17 | 8,829,250 |
| 2023-07-03 | $16.88 | $17.44 | $16.80 | $17.31 | $17.31 | 14,081,780 |
| 2023-06-30 | $15.75 | $16.75 | $15.75 | $16.66 | $16.66 | 9,451,200 |
| 2023-06-29 | $15.51 | $15.82 | $15.32 | $15.72 | $15.72 | 2,297,240 |
| 2023-06-28 | $15.58 | $15.70 | $15.26 | $15.52 | $15.52 | 1,851,200 |
| 2023-06-27 | $15.25 | $15.67 | $15.03 | $15.62 | $15.62 | 2,673,800 |
| 2023-06-26 | $15.28 | $15.38 | $15.01 | $15.11 | $15.11 | 2,497,290 |
| 2023-06-21 | $15.67 | $15.76 | $15.33 | $15.33 | $15.33 | 2,440,440 |
| 2023-06-20 | $15.66 | $15.80 | $15.60 | $15.60 | $15.60 | 2,041,390 |
| 2023-06-19 | $16.01 | $16.22 | $15.70 | $15.73 | $15.73 | 3,220,400 |
| 2023-06-16 | $15.84 | $16.17 | $15.70 | $15.99 | $15.99 | 3,429,040 |
| 2023-06-15 | $15.63 | $15.83 | $15.53 | $15.78 | $15.78 | 2,588,000 |
| 2023-06-14 | $16.02 | $16.02 | $15.66 | $15.71 | $15.71 | 2,339,900 |
| 2023-06-13 | $15.80 | $16.03 | $15.75 | $15.91 | $15.91 | 2,342,700 |
| 2023-06-12 | $15.42 | $15.97 | $15.30 | $15.86 | $15.86 | 3,216,720 |
| 2023-06-09 | $15.53 | $15.66 | $15.36 | $15.50 | $15.50 | 2,681,140 |
| 2023-06-08 | $15.81 | $15.89 | $15.54 | $15.54 | $15.54 | 3,734,930 |
| 2023-06-07 | $16.21 | $16.30 | $15.77 | $15.90 | $15.90 | 4,792,300 |
| 2023-06-06 | $15.98 | $16.55 | $15.85 | $16.19 | $16.19 | 7,577,900 |
| 2023-06-05 | $16.08 | $16.09 | $15.83 | $15.99 | $15.99 | 2,802,900 |
| 2023-06-02 | $15.68 | $16.12 | $15.68 | $16.05 | $16.05 | 3,874,300 |
| 2023-06-01 | $15.33 | $15.83 | $15.33 | $15.68 | $15.68 | 2,655,930 |
| 2023-05-31 | $15.80 | $15.89 | $15.42 | $15.43 | $15.43 | 2,824,080 |
| 2023-05-30 | $15.62 | $15.90 | $15.57 | $15.89 | $15.89 | 2,493,090 |
| 2023-05-29 | $15.80 | $15.88 | $15.51 | $15.62 | $15.62 | 2,713,300 |
| 2023-05-26 | $15.98 | $16.00 | $15.61 | $15.79 | $15.79 | 2,526,900 |
| 2023-05-25 | $15.85 | $16.04 | $15.73 | $15.98 | $15.98 | 2,427,870 |
| 2023-05-24 | $15.86 | $16.08 | $15.80 | $15.88 | $15.88 | 3,030,600 |
| 2023-05-23 | $16.01 | $16.18 | $15.92 | $15.92 | $15.92 | 2,886,000 |
| 2023-05-22 | $15.93 | $16.06 | $15.82 | $16.01 | $16.01 | 2,677,520 |
| 2023-05-19 | $15.93 | $16.03 | $15.69 | $15.94 | $15.94 | 2,826,180 |
| 2023-05-18 | $16.17 | $16.19 | $15.80 | $15.97 | $15.97 | 5,595,920 |
| 2023-05-17 | $15.65 | $16.46 | $15.50 | $16.33 | $16.33 | 7,958,910 |
| 2023-05-16 | $15.10 | $16.05 | $15.10 | $15.65 | $15.65 | 7,357,310 |
| 2023-05-15 | $15.02 | $15.19 | $14.89 | $15.19 | $15.14 | 1,604,200 |
| 2023-05-12 | $15.14 | $15.24 | $14.95 | $15.02 | $15.02 | 1,543,440 |
| 2023-05-11 | $15.19 | $15.40 | $15.14 | $15.22 | $15.22 | 1,670,030 |
| 2023-05-10 | $15.02 | $15.36 | $15.00 | $15.19 | $15.19 | 2,330,680 |
| 2023-05-09 | $15.33 | $15.40 | $15.02 | $15.02 | $15.02 | 2,452,820 |
| 2023-05-08 | $15.46 | $15.55 | $15.26 | $15.46 | $15.46 | 2,617,820 |
| 2023-05-05 | $15.65 | $15.65 | $15.29 | $15.37 | $15.37 | 2,208,880 |
| 2023-05-04 | $15.56 | $15.90 | $15.51 | $15.65 | $15.65 | 3,276,310 |
| 2023-05-03 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2023-05-02 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2023-04-28 | $15.12 | $15.66 | $15.12 | $15.65 | $15.65 | 3,039,400 |
| 2023-04-27 | $15.35 | $15.39 | $15.15 | $15.17 | $15.17 | 2,656,200 |
| 2023-04-26 | $14.55 | $15.53 | $14.55 | $15.36 | $15.36 | 4,656,190 |
| 2023-04-25 | $15.37 | $15.39 | $14.60 | $14.76 | $14.76 | 3,838,690 |
| 2023-04-24 | $15.28 | $15.47 | $15.17 | $15.34 | $15.34 | 2,416,010 |
| 2023-04-21 | $15.85 | $15.89 | $15.35 | $15.36 | $15.36 | 3,419,650 |
| 2023-04-20 | $16.00 | $16.06 | $15.61 | $15.84 | $15.84 | 2,923,560 |
| 2023-04-19 | $16.35 | $16.37 | $15.87 | $15.90 | $15.90 | 4,222,900 |
| 2023-04-18 | $16.10 | $16.38 | $15.99 | $16.33 | $16.33 | 3,592,780 |
| 2023-04-17 | $15.95 | $16.19 | $15.91 | $16.13 | $16.13 | 3,137,740 |
| 2023-04-14 | $15.95 | $16.42 | $15.91 | $16.07 | $16.07 | 4,704,360 |
| 2023-04-13 | $15.70 | $16.23 | $15.70 | $15.97 | $15.97 | 4,789,580 |
| 2023-04-12 | $16.00 | $16.00 | $15.68 | $15.76 | $15.76 | 2,821,670 |
| 2023-04-11 | $15.90 | $15.90 | $15.69 | $15.84 | $15.84 | 3,036,600 |
| 2023-04-10 | $16.33 | $16.33 | $15.85 | $15.92 | $15.92 | 4,474,010 |
| 2023-04-07 | $15.98 | $16.37 | $15.98 | $16.31 | $16.31 | 2,779,320 |
| 2023-04-06 | $16.19 | $16.26 | $15.95 | $16.04 | $16.04 | 3,531,760 |
| 2023-04-05 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 0 |
| 2023-04-04 | $16.60 | $16.71 | $16.09 | $16.18 | $16.18 | 4,884,200 |
| 2023-04-03 | $16.49 | $16.79 | $16.49 | $16.56 | $16.56 | 3,415,900 |
| 2023-03-31 | $16.50 | $16.82 | $16.40 | $16.58 | $16.58 | 3,625,070 |
| 2023-03-30 | $16.81 | $16.81 | $16.38 | $16.51 | $16.51 | 3,607,870 |
| 2023-03-29 | $16.75 | $16.97 | $16.75 | $16.81 | $16.81 | 2,658,120 |
| 2023-03-28 | $17.21 | $17.31 | $16.75 | $16.79 | $16.79 | 4,241,170 |
| 2023-03-27 | $17.29 | $17.36 | $16.99 | $17.29 | $17.29 | 4,475,550 |
| 2023-03-24 | $17.08 | $17.45 | $17.08 | $17.29 | $17.29 | 6,001,960 |
| 2023-03-23 | $16.98 | $17.26 | $16.90 | $17.07 | $17.07 | 7,152,700 |
| 2023-03-22 | $17.65 | $17.90 | $17.57 | $17.75 | $17.75 | 8,274,960 |
| 2023-03-21 | $17.51 | $17.73 | $17.16 | $17.71 | $17.71 | 7,409,400 |
| 2023-03-20 | $16.93 | $17.38 | $16.89 | $17.17 | $17.17 | 5,345,860 |
| 2023-03-17 | $17.05 | $17.21 | $16.86 | $16.97 | $16.97 | 3,410,350 |
| 2023-03-16 | $17.03 | $17.26 | $16.83 | $16.91 | $16.91 | 3,343,890 |
| 2023-03-15 | $17.28 | $17.55 | $17.17 | $17.18 | $17.18 | 4,026,940 |
| 2023-03-14 | $17.60 | $17.79 | $16.81 | $17.08 | $17.08 | 6,704,060 |
| 2023-03-13 | $17.29 | $17.83 | $17.29 | $17.83 | $17.83 | 3,472,500 |
| 2023-03-10 | $17.79 | $17.84 | $17.51 | $17.51 | $17.51 | 3,314,420 |
| 2023-03-09 | $17.82 | $18.01 | $17.68 | $17.96 | $17.96 | 3,326,100 |
| 2023-03-08 | $17.55 | $17.80 | $17.52 | $17.77 | $17.77 | 3,134,300 |
| 2023-03-07 | $18.00 | $18.08 | $17.58 | $17.69 | $17.69 | 4,488,830 |
| 2023-03-06 | $18.08 | $18.18 | $17.70 | $18.03 | $18.03 | 4,946,200 |
| 2023-03-03 | $18.21 | $18.21 | $17.91 | $18.16 | $18.16 | 4,289,700 |
| 2023-03-02 | $18.65 | $18.65 | $17.96 | $18.20 | $18.20 | 8,786,420 |
| 2023-03-01 | $18.11 | $18.76 | $18.06 | $18.70 | $18.70 | 9,171,160 |
| 2023-02-28 | $17.90 | $18.34 | $17.88 | $18.20 | $18.20 | 6,536,210 |
| 2023-02-27 | $18.35 | $18.49 | $17.81 | $17.90 | $17.90 | 10,427,850 |
| 2023-02-24 | $18.51 | $18.72 | $18.20 | $18.55 | $18.55 | 8,845,780 |
| 2023-02-23 | $18.74 | $19.03 | $18.45 | $18.54 | $18.54 | 12,021,830 |
| 2023-02-22 | $18.70 | $18.79 | $18.42 | $18.73 | $18.73 | 10,384,520 |
| 2023-02-21 | $19.70 | $19.84 | $18.38 | $19.03 | $19.03 | 23,160,790 |
| 2023-02-20 | $20.02 | $20.20 | $19.38 | $19.94 | $19.94 | 16,105,180 |
| 2023-02-17 | $20.71 | $21.31 | $19.69 | $19.91 | $19.91 | 22,975,810 |
| 2023-02-16 | $22.48 | $22.50 | $20.35 | $20.50 | $20.50 | 28,783,060 |
| 2023-02-15 | $21.21 | $23.23 | $20.68 | $22.54 | $22.54 | 29,352,430 |
| 2023-02-14 | $20.09 | $22.25 | $20.08 | $21.21 | $21.21 | 29,507,540 |
| 2023-02-13 | $18.10 | $21.66 | $17.77 | $20.21 | $20.21 | 29,931,550 |
| 2023-02-10 | $17.97 | $18.87 | $17.41 | $18.18 | $18.18 | 27,581,030 |
| 2023-02-09 | $16.87 | $17.61 | $16.59 | $17.60 | $17.60 | 15,207,520 |
| 2023-02-08 | $16.75 | $17.10 | $16.64 | $16.75 | $16.75 | 9,033,060 |
| 2023-02-07 | $15.99 | $16.55 | $15.89 | $16.44 | $16.44 | 4,225,380 |
| 2023-02-06 | $16.00 | $16.09 | $15.83 | $15.95 | $15.95 | 2,312,400 |
| 2023-02-03 | $15.80 | $16.26 | $15.64 | $16.03 | $16.03 | 4,297,900 |
| 2023-02-02 | $15.82 | $16.04 | $15.79 | $15.88 | $15.88 | 2,837,580 |
| 2023-02-01 | $15.60 | $15.80 | $15.51 | $15.76 | $15.76 | 2,822,560 |
| 2023-01-31 | $15.29 | $15.51 | $15.12 | $15.48 | $15.48 | 2,291,290 |
| 2023-01-30 | $15.16 | $15.32 | $15.14 | $15.23 | $15.23 | 2,432,000 |
| 2023-01-20 | $14.95 | $15.09 | $14.94 | $15.05 | $15.05 | 1,395,780 |
| 2023-01-19 | $14.92 | $14.95 | $14.84 | $14.93 | $14.93 | 1,548,250 |
| 2023-01-18 | $15.01 | $15.08 | $14.90 | $14.92 | $14.92 | 1,406,000 |
| 2023-01-17 | $15.27 | $15.46 | $14.93 | $15.01 | $15.01 | 2,863,950 |
| 2023-01-16 | $15.01 | $15.44 | $14.97 | $15.37 | $15.37 | 2,638,500 |
| 2023-01-13 | $15.05 | $15.13 | $14.90 | $15.01 | $15.01 | 1,224,740 |
| 2023-01-12 | $14.77 | $15.09 | $14.74 | $15.04 | $15.04 | 1,959,300 |
| 2023-01-11 | $15.02 | $15.02 | $14.74 | $14.78 | $14.78 | 1,287,400 |
| 2023-01-10 | $15.09 | $15.13 | $14.89 | $14.89 | $14.89 | 1,419,100 |
| 2023-01-09 | $15.05 | $15.16 | $15.00 | $15.01 | $15.01 | 1,437,600 |
| 2023-01-06 | $15.18 | $15.18 | $14.96 | $14.96 | $14.96 | 1,607,400 |
| 2023-01-05 | $15.18 | $15.18 | $14.84 | $15.07 | $15.07 | 1,552,500 |
| 2023-01-04 | $14.89 | $15.19 | $14.74 | $14.96 | $14.96 | 2,138,710 |
| 2023-01-03 | $14.51 | $14.89 | $14.46 | $14.81 | $14.81 | 2,170,110 |
| 2023-01-02 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2022-12-30 | $14.37 | $14.59 | $14.30 | $14.43 | $14.43 | 1,447,100 |
| 2022-12-29 | $14.32 | $14.56 | $14.30 | $14.42 | $14.42 | 1,564,500 |
| 2022-12-28 | $14.77 | $14.77 | $14.28 | $14.38 | $14.38 | 2,051,400 |
| 2022-12-27 | $14.88 | $14.88 | $14.45 | $14.74 | $14.74 | 2,599,840 |
| 2022-12-26 | $15.03 | $15.13 | $14.70 | $14.82 | $14.82 | 2,530,030 |
| 2022-12-23 | $15.10 | $15.44 | $14.83 | $14.99 | $14.99 | 2,543,600 |
| 2022-12-22 | $15.40 | $15.48 | $14.95 | $14.98 | $14.98 | 2,389,890 |
| 2022-12-21 | $15.38 | $15.58 | $15.16 | $15.24 | $15.24 | 2,440,560 |
| 2022-12-20 | $15.54 | $15.65 | $15.02 | $15.17 | $15.17 | 3,092,280 |
| 2022-12-19 | $16.32 | $16.48 | $15.43 | $15.48 | $15.48 | 5,057,590 |
| 2022-12-16 | $16.04 | $16.85 | $16.00 | $16.38 | $16.38 | 6,384,290 |
| 2022-12-15 | $16.01 | $16.49 | $15.88 | $16.05 | $16.05 | 4,013,010 |
| 2022-12-14 | $16.40 | $16.44 | $15.81 | $15.90 | $15.90 | 4,859,250 |
| 2022-12-13 | $16.18 | $16.75 | $16.00 | $16.42 | $16.42 | 6,288,710 |
| 2022-12-12 | $16.60 | $16.70 | $16.15 | $16.16 | $16.16 | 6,512,760 |
| 2022-12-09 | $16.17 | $16.86 | $15.95 | $16.41 | $16.41 | 11,566,940 |
| 2022-12-08 | $15.94 | $16.23 | $15.83 | $16.01 | $16.01 | 3,744,690 |
| 2022-12-07 | $15.68 | $16.04 | $15.52 | $15.93 | $15.93 | 3,689,610 |
| 2022-12-06 | $16.08 | $16.13 | $15.60 | $15.69 | $15.69 | 4,528,400 |
| 2022-12-05 | $16.40 | $16.45 | $15.92 | $16.12 | $16.12 | 6,998,990 |
| 2022-12-01 | $16.17 | $16.45 | $15.46 | $15.94 | $15.94 | 6,211,700 |
| 2022-11-30 | $15.78 | $16.23 | $15.30 | $15.94 | $15.94 | 6,447,670 |
| 2022-11-29 | $14.74 | $15.66 | $14.58 | $15.47 | $15.47 | 5,327,820 |
| 2022-11-28 | $14.81 | $15.00 | $14.47 | $14.61 | $14.61 | 2,825,890 |
| 2022-11-25 | $15.19 | $15.20 | $14.78 | $14.88 | $14.88 | 2,482,600 |
| 2022-11-24 | $15.14 | $15.39 | $15.04 | $15.19 | $15.19 | 2,352,980 |
| 2022-11-23 | $15.46 | $15.50 | $14.79 | $15.09 | $15.09 | 4,549,420 |
| 2022-11-22 | $16.08 | $16.08 | $15.26 | $15.35 | $15.35 | 6,445,380 |
| 2022-11-21 | $15.59 | $16.48 | $15.38 | $16.23 | $16.23 | 6,420,570 |
| 2022-11-18 | $15.74 | $16.05 | $15.62 | $15.72 | $15.72 | 3,233,300 |
| 2022-11-17 | $15.59 | $16.15 | $15.38 | $15.72 | $15.72 | 4,190,920 |
| 2022-11-16 | $15.50 | $15.88 | $15.34 | $15.69 | $15.69 | 3,458,980 |
| 2022-11-15 | $15.39 | $15.50 | $15.30 | $15.38 | $15.38 | 2,315,900 |
| 2022-11-14 | $15.22 | $15.48 | $15.05 | $15.38 | $15.38 | 2,807,000 |
| 2022-11-11 | $15.20 | $15.55 | $15.02 | $15.07 | $15.07 | 3,999,530 |
| 2022-11-10 | $15.01 | $15.21 | $14.94 | $14.99 | $14.99 | 1,740,000 |
| 2022-11-09 | $14.80 | $15.31 | $14.71 | $15.14 | $15.14 | 2,571,280 |
| 2022-11-08 | $14.72 | $14.89 | $14.52 | $14.80 | $14.80 | 1,565,510 |
| 2022-11-07 | $14.62 | $15.10 | $14.62 | $14.77 | $14.77 | 2,584,400 |
| 2022-11-04 | $14.40 | $14.66 | $14.40 | $14.62 | $14.62 | 1,832,000 |
| 2022-11-03 | $14.30 | $14.54 | $14.30 | $14.47 | $14.47 | 1,750,600 |
| 2022-11-02 | $14.15 | $14.71 | $14.08 | $14.45 | $14.45 | 2,393,420 |
| 2022-11-01 | $13.97 | $14.20 | $13.87 | $14.19 | $14.19 | 1,429,370 |
| 2022-10-31 | $13.56 | $14.01 | $13.54 | $13.83 | $13.83 | 1,124,400 |
| 2022-10-28 | $14.11 | $14.28 | $13.61 | $13.65 | $13.65 | 1,795,130 |
| 2022-10-27 | $14.21 | $14.35 | $14.10 | $14.16 | $14.16 | 1,455,600 |
| 2022-10-26 | $13.69 | $14.25 | $13.69 | $14.15 | $14.15 | 1,886,500 |
| 2022-10-25 | $13.70 | $13.89 | $13.44 | $13.66 | $13.66 | 1,505,800 |
| 2022-10-24 | $14.29 | $14.29 | $13.72 | $13.78 | $13.78 | 1,594,050 |
| 2022-10-21 | $14.10 | $14.25 | $13.92 | $14.08 | $14.08 | 1,198,800 |
| 2022-10-20 | $14.21 | $14.28 | $14.00 | $14.08 | $14.08 | 1,227,700 |
| 2022-10-19 | $14.25 | $14.38 | $14.16 | $14.17 | $14.17 | 1,406,500 |
| 2022-10-18 | $14.24 | $14.42 | $14.06 | $14.27 | $14.27 | 2,123,640 |
| 2022-10-17 | $13.90 | $14.22 | $13.88 | $14.20 | $14.20 | 2,185,700 |
| 2022-10-14 | $13.52 | $14.08 | $13.48 | $13.89 | $13.89 | 2,548,100 |
| 2022-10-13 | $13.04 | $13.45 | $13.03 | $13.35 | $13.35 | 1,382,400 |
| 2022-10-12 | $12.80 | $13.17 | $12.65 | $13.16 | $13.16 | 1,602,210 |
| 2022-10-11 | $13.01 | $13.10 | $12.73 | $12.86 | $12.86 | 1,226,250 |
| 2022-10-10 | $13.18 | $13.45 | $12.89 | $12.93 | $12.93 | 1,567,400 |
| 2022-09-30 | $13.45 | $13.58 | $13.28 | $13.29 | $13.29 | 1,209,300 |
| 2022-09-29 | $13.95 | $13.95 | $13.42 | $13.43 | $13.43 | 1,593,460 |
| 2022-09-28 | $14.05 | $14.05 | $13.62 | $13.64 | $13.64 | 1,417,230 |
| 2022-09-27 | $13.41 | $14.00 | $13.41 | $14.00 | $14.00 | 2,181,880 |
| 2022-09-26 | $13.65 | $13.76 | $13.42 | $13.51 | $13.51 | 1,810,710 |
| 2022-09-23 | $14.25 | $14.25 | $13.46 | $13.67 | $13.67 | 2,800,270 |
| 2022-09-22 | $14.64 | $14.64 | $14.10 | $14.16 | $14.16 | 1,900,640 |
| 2022-09-21 | $14.58 | $14.69 | $14.39 | $14.61 | $14.61 | 1,767,410 |
| 2022-09-20 | $14.42 | $14.85 | $14.35 | $14.65 | $14.65 | 1,792,450 |
| 2022-09-19 | $14.50 | $14.60 | $14.09 | $14.27 | $14.27 | 1,615,900 |
| 2022-09-16 | $15.21 | $15.29 | $14.42 | $14.42 | $14.42 | 2,946,100 |
| 2022-09-15 | $15.93 | $15.99 | $15.01 | $15.17 | $15.17 | 3,628,200 |
| 2022-09-14 | $15.80 | $15.96 | $15.65 | $15.89 | $15.89 | 2,235,800 |
| 2022-09-13 | $16.19 | $16.32 | $15.95 | $16.02 | $16.02 | 2,425,210 |
| 2022-09-12 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-09-09 | $15.92 | $16.32 | $15.86 | $16.05 | $16.05 | 3,146,990 |
| 2022-09-08 | $16.18 | $16.20 | $15.82 | $15.87 | $15.87 | 2,806,950 |
| 2022-09-07 | $16.19 | $16.25 | $16.06 | $16.22 | $16.22 | 2,221,100 |
| 2022-09-06 | $16.20 | $16.49 | $16.00 | $16.28 | $16.28 | 3,348,660 |
| 2022-09-05 | $16.14 | $16.33 | $15.90 | $16.05 | $16.05 | 2,720,540 |
| 2022-09-02 | $15.70 | $16.15 | $15.65 | $16.14 | $16.14 | 3,219,670 |
| 2022-09-01 | $15.89 | $16.03 | $15.66 | $15.72 | $15.72 | 2,792,000 |
| 2022-08-31 | $16.20 | $16.34 | $15.65 | $15.91 | $15.91 | 4,518,850 |
| 2022-08-30 | $16.16 | $16.27 | $15.82 | $16.21 | $16.21 | 2,729,200 |
| 2022-08-29 | $15.65 | $16.24 | $15.41 | $16.17 | $16.17 | 3,821,190 |
| 2022-08-26 | $16.19 | $16.19 | $15.67 | $15.82 | $15.82 | 3,524,080 |
| 2022-08-25 | $15.70 | $16.59 | $15.70 | $16.07 | $16.07 | 6,495,640 |
| 2022-08-24 | $16.04 | $16.06 | $15.43 | $15.58 | $15.58 | 4,309,080 |
| 2022-08-23 | $15.86 | $16.21 | $15.74 | $16.05 | $16.05 | 3,957,350 |
| 2022-08-22 | $16.27 | $16.27 | $15.70 | $15.77 | $15.77 | 4,956,520 |
| 2022-08-19 | $16.65 | $16.74 | $16.07 | $16.13 | $16.13 | 8,134,220 |
| 2022-08-18 | $15.71 | $17.65 | $15.71 | $16.74 | $16.74 | 14,044,260 |
| 2022-08-17 | $15.82 | $15.82 | $15.51 | $15.63 | $15.63 | 1,760,090 |
| 2022-08-16 | $15.87 | $15.97 | $15.61 | $15.68 | $15.68 | 2,062,670 |
| 2022-08-15 | $15.79 | $15.94 | $15.47 | $15.88 | $15.88 | 3,239,500 |
| 2022-08-12 | $15.76 | $16.15 | $15.76 | $15.79 | $15.79 | 3,823,300 |
| 2022-08-11 | $15.68 | $15.86 | $15.65 | $15.74 | $15.74 | 2,882,280 |
| 2022-08-10 | $15.60 | $15.92 | $15.37 | $15.68 | $15.68 | 3,249,420 |
| 2022-08-09 | $15.43 | $15.54 | $15.32 | $15.48 | $15.48 | 1,878,400 |
| 2022-08-08 | $15.28 | $15.51 | $15.13 | $15.43 | $15.43 | 1,897,670 |
| 2022-08-05 | $15.49 | $15.54 | $15.05 | $15.30 | $15.30 | 2,751,790 |
| 2022-08-04 | $14.96 | $15.75 | $14.82 | $15.34 | $15.34 | 5,221,730 |
| 2022-08-03 | $14.83 | $15.26 | $14.63 | $14.70 | $14.70 | 3,399,300 |
| 2022-08-02 | $15.35 | $15.36 | $14.58 | $14.71 | $14.71 | 4,967,310 |
| 2022-08-01 | $15.61 | $15.61 | $15.36 | $15.48 | $15.48 | 2,525,000 |
| 2022-07-29 | $15.79 | $16.00 | $15.40 | $15.45 | $15.45 | 3,546,250 |
| 2022-07-28 | $16.01 | $16.15 | $15.77 | $15.85 | $15.85 | 3,551,720 |
| 2022-07-27 | $15.42 | $16.08 | $15.34 | $15.89 | $15.89 | 5,613,720 |
| 2022-07-26 | $15.33 | $15.45 | $14.86 | $15.40 | $15.40 | 3,509,850 |
| 2022-07-25 | $14.99 | $15.34 | $14.99 | $15.19 | $15.19 | 2,599,100 |
| 2022-07-22 | $15.15 | $15.25 | $14.88 | $15.05 | $15.05 | 3,068,800 |
| 2022-07-21 | $15.20 | $15.42 | $15.00 | $15.08 | $15.08 | 2,543,530 |
| 2022-07-20 | $15.19 | $15.31 | $15.06 | $15.23 | $15.23 | 2,383,980 |
| 2022-07-19 | $15.10 | $15.18 | $14.85 | $15.13 | $15.13 | 2,678,250 |
| 2022-07-18 | $14.70 | $15.19 | $14.45 | $14.95 | $14.95 | 4,134,270 |
| 2022-07-15 | $14.73 | $15.06 | $14.46 | $14.51 | $14.51 | 3,151,130 |
| 2022-07-14 | $14.95 | $15.15 | $14.63 | $14.64 | $14.64 | 3,151,160 |
| 2022-07-13 | $14.31 | $14.95 | $14.31 | $14.70 | $14.70 | 3,803,200 |
| 2022-07-12 | $15.37 | $15.37 | $14.36 | $14.40 | $14.40 | 6,736,050 |
| 2022-07-11 | $15.10 | $15.82 | $15.10 | $15.38 | $15.38 | 9,049,240 |
| 2022-07-08 | $15.06 | $15.19 | $14.80 | $14.89 | $14.89 | 3,653,100 |
| 2022-07-07 | $14.62 | $15.50 | $14.58 | $15.11 | $15.11 | 5,720,070 |
| 2022-07-06 | $14.74 | $14.89 | $14.47 | $14.62 | $14.62 | 1,986,330 |
| 2022-07-05 | $15.03 | $15.05 | $14.57 | $14.76 | $14.76 | 2,860,350 |
| 2022-07-04 | $15.01 | $15.14 | $14.84 | $14.98 | $14.98 | 2,293,280 |
| 2022-07-01 | $14.97 | $15.21 | $14.85 | $15.07 | $15.07 | 2,469,970 |
| 2022-06-30 | $14.98 | $15.23 | $14.88 | $14.96 | $14.96 | 2,636,470 |
| 2022-06-29 | $15.59 | $15.79 | $15.01 | $15.05 | $15.05 | 4,657,900 |
| 2022-06-28 | $15.17 | $15.78 | $15.00 | $15.64 | $15.64 | 5,406,200 |
| 2022-06-27 | $14.89 | $15.12 | $14.81 | $15.11 | $15.11 | 2,936,200 |
| 2022-06-24 | $14.73 | $15.09 | $14.69 | $14.87 | $14.87 | 3,498,320 |
| 2022-06-23 | $14.31 | $14.70 | $14.31 | $14.69 | $14.69 | 3,092,910 |
| 2022-06-22 | $14.61 | $14.67 | $14.27 | $14.31 | $14.31 | 2,028,410 |
| 2022-06-21 | $14.60 | $14.74 | $14.41 | $14.60 | $14.60 | 2,701,110 |
| 2022-06-20 | $14.39 | $14.71 | $14.28 | $14.62 | $14.62 | 3,405,200 |
| 2022-06-17 | $14.24 | $14.56 | $14.14 | $14.39 | $14.39 | 3,046,900 |
| 2022-06-16 | $14.00 | $14.41 | $14.00 | $14.24 | $14.24 | 2,863,580 |
| 2022-06-15 | $14.17 | $14.45 | $14.02 | $14.02 | $14.02 | 3,179,600 |
| 2022-06-14 | $14.26 | $14.27 | $13.66 | $14.12 | $14.12 | 2,955,280 |
| 2022-06-13 | $13.90 | $14.35 | $13.73 | $14.35 | $14.35 | 2,990,820 |
| 2022-06-10 | $13.62 | $14.12 | $13.56 | $13.98 | $13.98 | 2,650,270 |
| 2022-06-09 | $14.30 | $14.30 | $13.65 | $13.65 | $13.65 | 4,127,200 |
| 2022-06-08 | $14.43 | $14.48 | $13.91 | $14.25 | $14.25 | 3,416,470 |
| 2022-06-07 | $14.66 | $14.76 | $14.30 | $14.39 | $14.39 | 2,993,800 |
| 2022-06-06 | $14.27 | $14.69 | $14.22 | $14.60 | $14.60 | 3,914,340 |
| 2022-06-02 | $14.35 | $14.35 | $13.94 | $14.26 | $14.26 | 2,779,800 |
| 2022-06-01 | $14.23 | $14.61 | $14.08 | $14.30 | $14.30 | 3,351,430 |
| 2022-05-31 | $14.01 | $14.29 | $13.72 | $14.21 | $14.21 | 3,309,570 |
| 2022-05-30 | $13.92 | $14.08 | $13.71 | $13.94 | $13.94 | 2,403,640 |
| 2022-05-27 | $14.09 | $14.23 | $13.83 | $13.97 | $13.97 | 2,347,120 |
| 2022-05-26 | $14.19 | $14.28 | $13.75 | $14.05 | $14.05 | 2,790,800 |
| 2022-05-25 | $13.68 | $14.29 | $13.68 | $14.19 | $14.19 | 4,400,250 |
| 2022-05-24 | $14.84 | $15.50 | $13.90 | $13.93 | $13.93 | 7,985,180 |
| 2022-05-23 | $14.24 | $15.08 | $14.24 | $14.80 | $14.80 | 7,228,220 |
| 2022-05-20 | $14.08 | $15.00 | $13.99 | $14.31 | $14.31 | 6,902,980 |
| 2022-05-19 | $13.68 | $14.01 | $13.67 | $14.01 | $14.01 | 2,155,620 |
| 2022-05-18 | $13.82 | $14.09 | $13.65 | $13.96 | $13.96 | 2,782,180 |
| 2022-05-17 | $13.92 | $13.92 | $13.52 | $13.79 | $13.79 | 2,462,810 |
| 2022-05-16 | $14.00 | $14.22 | $13.72 | $13.83 | $13.83 | 2,515,240 |
| 2022-05-13 | $14.14 | $14.14 | $13.75 | $13.88 | $13.88 | 2,726,500 |
| 2022-05-12 | $13.72 | $14.21 | $13.72 | $14.00 | $14.00 | 3,729,980 |
| 2022-05-11 | $13.97 | $14.37 | $13.74 | $13.78 | $13.78 | 5,884,700 |
| 2022-05-10 | $13.34 | $13.79 | $13.29 | $13.71 | $13.71 | 3,749,450 |
| 2022-05-09 | $13.03 | $13.65 | $13.03 | $13.47 | $13.47 | 4,419,680 |
| 2022-05-06 | $13.22 | $14.29 | $12.93 | $13.37 | $13.25 | 7,157,960 |
| 2022-05-05 | $13.21 | $13.63 | $13.12 | $13.49 | $13.37 | 3,229,860 |
| 2022-05-04 | $13.20 | $13.20 | $13.20 | $13.20 | $13.08 | 0 |
| 2022-05-03 | $13.20 | $13.20 | $13.20 | $13.20 | $13.08 | 0 |
| 2022-04-29 | $12.90 | $13.33 | $12.90 | $13.20 | $13.08 | 3,994,180 |
| 2022-04-28 | $12.99 | $13.30 | $12.72 | $12.87 | $12.76 | 3,232,780 |
| 2022-04-27 | $12.46 | $13.20 | $12.25 | $13.15 | $13.03 | 4,984,530 |
| 2022-04-26 | $13.95 | $13.96 | $12.65 | $12.77 | $12.66 | 7,880,500 |
| 2022-04-25 | $15.23 | $15.23 | $13.94 | $13.95 | $13.83 | 3,187,200 |
| 2022-04-22 | $15.60 | $15.70 | $15.27 | $15.30 | $15.16 | 1,890,990 |
| 2022-04-21 | $16.61 | $16.61 | $15.53 | $15.61 | $15.47 | 2,727,500 |
| 2022-04-20 | $16.88 | $16.99 | $16.36 | $16.51 | $16.36 | 1,782,700 |
| 2022-04-19 | $16.94 | $17.11 | $16.60 | $16.89 | $16.74 | 1,698,600 |
| 2022-04-18 | $16.61 | $16.99 | $16.02 | $16.93 | $16.78 | 2,404,500 |
| 2022-04-15 | $17.96 | $18.00 | $17.07 | $17.21 | $17.06 | 2,935,270 |
| 2022-04-14 | $17.41 | $18.29 | $17.41 | $17.96 | $17.80 | 3,513,940 |
| 2022-04-13 | $18.46 | $18.48 | $17.35 | $17.41 | $17.26 | 3,280,300 |
| 2022-04-12 | $18.50 | $18.61 | $17.95 | $18.37 | $18.21 | 2,809,040 |
| 2022-04-11 | $18.62 | $18.97 | $18.13 | $18.27 | $18.11 | 3,351,640 |
| 2022-04-08 | $19.06 | $19.10 | $18.60 | $18.77 | $18.60 | 2,601,700 |
| 2022-04-07 | $19.31 | $19.62 | $19.03 | $19.03 | $18.86 | 2,875,700 |
| 2022-04-06 | $19.28 | $19.83 | $19.26 | $19.50 | $19.33 | 2,902,400 |
| 2022-04-05 | $19.25 | $19.25 | $19.25 | $19.25 | $19.08 | 0 |
| 2022-04-04 | $19.25 | $19.25 | $19.25 | $19.25 | $19.08 | 0 |
| 2022-04-01 | $19.70 | $19.70 | $19.25 | $19.25 | $19.08 | 3,502,200 |
| 2022-03-31 | $19.79 | $20.11 | $19.51 | $19.77 | $19.60 | 4,232,790 |
| 2022-03-30 | $19.81 | $20.03 | $19.60 | $19.94 | $19.76 | 3,775,200 |
| 2022-03-29 | $20.19 | $20.62 | $19.73 | $20.09 | $19.91 | 4,973,000 |
| 2022-03-28 | $20.52 | $20.59 | $19.73 | $19.98 | $19.80 | 5,599,350 |
| 2022-03-25 | $21.21 | $21.39 | $20.65 | $20.84 | $20.66 | 5,779,960 |
| 2022-03-24 | $21.51 | $22.05 | $20.54 | $21.61 | $21.42 | 9,540,280 |
| 2022-03-23 | $21.77 | $22.09 | $21.31 | $21.41 | $21.22 | 6,114,200 |
| 2022-03-22 | $23.15 | $23.56 | $21.38 | $21.77 | $21.58 | 10,446,790 |
| 2022-03-21 | $22.80 | $24.00 | $22.65 | $23.16 | $22.96 | 10,108,370 |
| 2022-03-18 | $22.84 | $23.50 | $22.00 | $23.20 | $23.00 | 12,196,670 |
| 2022-03-17 | $22.94 | $24.39 | $22.50 | $22.80 | $22.60 | 14,684,340 |
| 2022-03-16 | $24.58 | $25.45 | $22.00 | $23.45 | $23.24 | 16,912,860 |
| 2022-03-15 | $23.10 | $26.88 | $22.88 | $24.47 | $24.25 | 20,884,110 |
| 2022-03-14 | $25.00 | $26.65 | $23.50 | $24.35 | $24.13 | 23,183,870 |
| 2022-03-11 | $20.53 | $22.38 | $20.45 | $22.21 | $22.01 | 12,910,850 |
| 2022-03-10 | $19.69 | $21.51 | $19.18 | $21.02 | $20.83 | 9,572,650 |
| 2022-03-09 | $19.60 | $19.71 | $18.20 | $19.12 | $18.95 | 4,515,600 |
| 2022-03-08 | $20.51 | $20.89 | $19.34 | $19.42 | $19.25 | 6,517,620 |
| 2022-03-07 | $20.80 | $21.67 | $20.11 | $20.90 | $20.72 | 9,907,490 |
| 2022-03-04 | $19.10 | $21.16 | $18.95 | $21.16 | $20.97 | 12,017,160 |
| 2022-03-03 | $19.23 | $19.50 | $18.99 | $19.12 | $18.95 | 3,599,890 |
| 2022-03-02 | $18.80 | $19.19 | $18.70 | $19.15 | $18.98 | 3,033,600 |
| 2022-03-01 | $18.90 | $19.35 | $18.71 | $18.88 | $18.71 | 3,395,240 |
| 2022-02-28 | $18.60 | $19.08 | $18.15 | $19.06 | $18.89 | 3,790,550 |
| 2022-02-25 | $18.32 | $18.78 | $18.32 | $18.59 | $18.43 | 2,336,200 |
| 2022-02-24 | $18.68 | $19.23 | $17.83 | $18.34 | $18.18 | 4,706,830 |
| 2022-02-23 | $18.59 | $18.96 | $18.50 | $18.88 | $18.71 | 2,356,380 |
| 2022-02-22 | $19.12 | $19.12 | $18.31 | $18.54 | $18.38 | 3,256,990 |
| 2022-02-21 | $18.82 | $19.14 | $18.65 | $19.06 | $18.89 | 3,397,770 |
| 2022-02-18 | $18.35 | $19.16 | $18.25 | $18.82 | $18.65 | 3,222,040 |
| 2022-02-17 | $18.69 | $18.89 | $18.40 | $18.40 | $18.24 | 3,023,510 |
| 2022-02-16 | $18.80 | $18.98 | $18.55 | $18.72 | $18.55 | 3,653,000 |
| 2022-02-15 | $18.48 | $19.12 | $18.11 | $18.99 | $18.82 | 5,203,860 |
| 2022-02-14 | $18.10 | $18.85 | $18.01 | $18.40 | $18.24 | 2,895,560 |
| 2022-02-11 | $19.10 | $19.10 | $18.10 | $18.21 | $18.05 | 4,869,240 |
| 2022-02-10 | $19.77 | $19.77 | $18.71 | $19.00 | $18.83 | 5,597,230 |
| 2022-02-09 | $19.18 | $19.78 | $19.01 | $19.64 | $19.47 | 5,109,400 |
| 2022-02-08 | $19.25 | $19.55 | $18.89 | $19.28 | $19.11 | 3,401,620 |
| 2022-02-07 | $19.63 | $19.83 | $18.75 | $19.27 | $19.10 | 3,396,080 |
| 2022-02-04 | $19.20 | $19.20 | $19.20 | $19.20 | $19.03 | 0 |
| 2022-02-03 | $19.20 | $19.20 | $19.20 | $19.20 | $19.03 | 0 |
| 2022-02-02 | $19.20 | $19.20 | $19.20 | $19.20 | $19.03 | 0 |
| 2022-02-01 | $19.20 | $19.20 | $19.20 | $19.20 | $19.03 | 0 |
| 2022-01-28 | $19.16 | $19.50 | $18.58 | $19.20 | $19.03 | 4,036,350 |
| 2022-01-27 | $19.53 | $19.90 | $18.72 | $18.72 | $18.55 | 4,557,320 |
| 2022-01-26 | $19.68 | $19.88 | $19.25 | $19.42 | $19.25 | 4,102,980 |
| 2022-01-25 | $20.52 | $20.89 | $19.31 | $19.36 | $19.19 | 7,487,170 |
| 2022-01-24 | $20.63 | $21.40 | $20.57 | $20.66 | $20.48 | 6,307,000 |
| 2022-01-21 | $22.80 | $23.08 | $21.12 | $21.28 | $21.09 | 11,569,010 |
| 2022-01-20 | $24.50 | $26.72 | $24.00 | $24.40 | $24.18 | 15,285,640 |
| 2022-01-19 | $23.09 | $24.15 | $22.90 | $23.93 | $23.72 | 10,367,760 |
| 2022-01-18 | $26.29 | $26.89 | $23.33 | $23.67 | $23.46 | 17,109,870 |
| 2022-01-17 | $30.66 | $30.70 | $27.00 | $27.27 | $27.03 | 23,543,980 |
| 2022-01-14 | $23.80 | $29.60 | $23.65 | $29.60 | $29.34 | 25,393,390 |
| 2022-01-13 | $22.01 | $26.47 | $21.40 | $24.67 | $24.45 | 19,964,820 |
| 2022-01-12 | $21.30 | $23.98 | $20.21 | $22.94 | $22.74 | 19,044,660 |
| 2022-01-11 | $19.31 | $19.98 | $19.31 | $19.98 | $19.80 | 3,306,430 |
| 2022-01-10 | $19.16 | $19.90 | $18.82 | $19.46 | $19.29 | 1,956,620 |
| 2022-01-07 | $19.58 | $19.98 | $18.70 | $18.94 | $18.77 | 1,643,400 |
| 2022-01-06 | $19.08 | $19.63 | $19.00 | $19.58 | $19.41 | 1,560,120 |
| 2022-01-05 | $19.50 | $19.73 | $18.99 | $19.20 | $19.03 | 1,987,780 |
| 2022-01-04 | $19.70 | $19.94 | $19.45 | $19.54 | $19.37 | 2,588,900 |
| 2022-01-03 | $19.70 | $19.70 | $19.70 | $19.70 | $19.53 | 0 |
| 2021-12-31 | $19.49 | $19.88 | $19.37 | $19.70 | $19.53 | 2,036,360 |
| 2021-12-30 | $18.73 | $19.47 | $18.73 | $19.45 | $19.28 | 2,419,050 |
| 2021-12-29 | $18.70 | $18.96 | $18.54 | $18.84 | $18.67 | 1,270,600 |
| 2021-12-28 | $18.58 | $18.82 | $18.36 | $18.71 | $18.54 | 1,368,580 |
| 2021-12-27 | $17.79 | $18.75 | $17.75 | $18.51 | $18.35 | 1,933,940 |
| 2021-12-24 | $18.21 | $18.32 | $17.75 | $17.77 | $17.61 | 1,556,300 |
| 2021-12-23 | $18.52 | $18.69 | $18.12 | $18.21 | $18.05 | 1,550,000 |
| 2021-12-22 | $18.69 | $18.79 | $18.52 | $18.57 | $18.41 | 1,080,860 |
| 2021-12-21 | $18.46 | $18.72 | $18.20 | $18.63 | $18.47 | 1,036,520 |
| 2021-12-20 | $18.63 | $18.82 | $18.25 | $18.27 | $18.11 | 1,580,160 |
| 2021-12-17 | $19.29 | $19.37 | $18.61 | $18.63 | $18.47 | 2,028,960 |
| 2021-12-16 | $19.25 | $19.55 | $18.85 | $19.33 | $19.16 | 1,580,040 |
| 2021-12-15 | $19.58 | $19.82 | $19.00 | $19.00 | $18.83 | 2,035,140 |
| 2021-12-14 | $18.96 | $19.46 | $18.78 | $19.35 | $19.18 | 1,948,900 |
| 2021-12-13 | $18.90 | $19.08 | $18.61 | $19.03 | $18.86 | 1,683,060 |
| 2021-12-10 | $19.09 | $19.25 | $18.71 | $18.87 | $18.70 | 2,134,300 |
| 2021-12-09 | $19.20 | $19.46 | $19.00 | $19.09 | $18.92 | 2,028,500 |
| 2021-12-08 | $19.54 | $19.67 | $19.20 | $19.21 | $19.04 | 2,164,210 |
| 2021-12-07 | $19.39 | $19.85 | $19.24 | $19.47 | $19.30 | 1,984,490 |
| 2021-12-06 | $20.43 | $20.43 | $19.35 | $19.39 | $19.22 | 3,969,150 |
| 2021-12-03 | $20.50 | $20.50 | $20.50 | $20.50 | $20.32 | 4,705,240 |
| 2021-12-02 | $20.45 | $20.45 | $20.45 | $20.45 | $20.27 | 6,020,870 |
| 2021-12-01 | $19.17 | $20.30 | $19.09 | $19.85 | $19.67 | 3,921,970 |
| 2021-11-30 | $19.18 | $19.49 | $18.92 | $19.25 | $19.08 | 2,349,850 |
| 2021-11-29 | $19.35 | $19.60 | $18.94 | $19.09 | $18.92 | 2,761,420 |
| 2021-11-26 | $20.02 | $20.05 | $19.46 | $19.55 | $19.38 | 2,973,330 |
| 2021-11-25 | $19.06 | $19.98 | $18.86 | $19.93 | $19.75 | 5,267,700 |
| 2021-11-24 | $19.13 | $19.25 | $18.77 | $19.06 | $18.89 | 2,226,360 |
| 2021-11-23 | $18.88 | $19.23 | $18.68 | $19.05 | $18.88 | 3,035,830 |
| 2021-11-22 | $19.26 | $19.26 | $18.62 | $18.73 | $18.56 | 4,035,150 |
| 2021-11-19 | $17.40 | $18.95 | $17.35 | $18.90 | $18.73 | 5,163,740 |
| 2021-11-18 | $18.11 | $18.12 | $17.32 | $17.33 | $17.18 | 2,430,980 |
| 2021-11-17 | $17.90 | $18.24 | $17.84 | $18.12 | $17.96 | 1,610,970 |
| 2021-11-16 | $18.26 | $18.26 | $17.89 | $17.89 | $17.73 | 1,283,400 |
| 2021-11-15 | $17.94 | $18.28 | $17.88 | $18.26 | $18.10 | 1,750,790 |
| 2021-11-12 | $17.93 | $17.97 | $17.62 | $17.88 | $17.72 | 1,541,630 |
| 2021-11-11 | $18.01 | $18.06 | $17.80 | $17.93 | $17.77 | 1,207,300 |
| 2021-11-10 | $17.65 | $17.95 | $17.60 | $17.94 | $17.78 | 1,437,350 |
| 2021-11-09 | $17.66 | $18.00 | $17.58 | $17.70 | $17.54 | 1,280,610 |
| 2021-11-08 | $17.41 | $17.89 | $17.26 | $17.73 | $17.57 | 1,145,070 |
| 2021-11-05 | $17.48 | $17.48 | $17.48 | $17.48 | $17.33 | 1,189,810 |
| 2021-11-04 | $17.15 | $17.48 | $17.10 | $17.48 | $17.33 | 1,039,470 |
| 2021-11-03 | $17.21 | $17.39 | $16.93 | $17.13 | $16.98 | 1,091,530 |
| 2021-11-02 | $18.08 | $18.08 | $17.01 | $17.14 | $16.99 | 1,666,560 |
| 2021-11-01 | $17.52 | $17.93 | $17.39 | $17.85 | $17.69 | 1,219,410 |
| 2021-10-29 | $17.49 | $17.97 | $16.99 | $17.52 | $17.37 | 1,448,630 |
| 2021-10-28 | $17.84 | $18.10 | $17.39 | $17.43 | $17.28 | 1,820,150 |
| 2021-10-27 | $17.47 | $18.68 | $16.70 | $18.05 | $17.89 | 3,574,980 |
| 2021-10-26 | $16.94 | $17.50 | $16.84 | $17.39 | $17.24 | 1,160,370 |
| 2021-10-25 | $16.83 | $16.98 | $16.53 | $16.94 | $16.79 | 606,260 |
| 2021-10-22 | $16.89 | $17.04 | $16.65 | $16.80 | $16.65 | 788,950 |
| 2021-10-21 | $17.23 | $17.48 | $16.69 | $16.70 | $16.55 | 1,544,100 |
| 2021-10-20 | $17.30 | $17.48 | $17.12 | $17.31 | $17.16 | 915,800 |
| 2021-10-19 | $17.26 | $17.60 | $17.18 | $17.50 | $17.35 | 1,611,060 |
| 2021-10-18 | $17.17 | $17.40 | $17.07 | $17.26 | $17.11 | 910,400 |
| 2021-10-15 | $17.70 | $17.70 | $17.12 | $17.43 | $17.28 | 1,393,950 |
| 2021-10-14 | $17.80 | $18.69 | $17.60 | $17.65 | $17.49 | 2,333,200 |
| 2021-10-13 | $17.81 | $17.86 | $17.02 | $17.34 | $17.19 | 1,272,390 |
| 2021-10-12 | $18.00 | $18.11 | $17.58 | $17.81 | $17.65 | 1,004,000 |
| 2021-10-11 | $18.00 | $18.28 | $17.97 | $18.09 | $17.93 | 753,920 |
| 2021-10-08 | $18.01 | $18.36 | $17.89 | $18.05 | $17.89 | 1,357,500 |
| 2021-10-07 | $17.79 | $17.79 | $17.79 | $17.79 | $17.63 | 0 |
| 2021-10-06 | $17.79 | $17.79 | $17.79 | $17.79 | $17.63 | 0 |
| 2021-09-30 | $17.31 | $17.90 | $17.31 | $17.79 | $17.63 | 809,300 |
| 2021-09-29 | $18.15 | $18.21 | $17.46 | $17.46 | $17.31 | 1,564,400 |
| 2021-09-28 | $18.19 | $18.49 | $18.08 | $18.31 | $18.15 | 969,830 |
| 2021-09-27 | $19.11 | $19.20 | $18.09 | $18.18 | $18.02 | 2,365,210 |
| 2021-09-24 | $19.77 | $20.00 | $18.90 | $19.08 | $18.91 | 2,357,700 |
| 2021-09-23 | $19.90 | $20.39 | $19.61 | $20.03 | $19.85 | 2,583,960 |
| 2021-09-22 | $19.83 | $19.90 | $18.91 | $19.60 | $19.43 | 3,418,150 |
| 2021-09-21 | $19.77 | $19.77 | $19.77 | $19.77 | $19.60 | 0 |
| 2021-09-20 | $19.77 | $19.77 | $19.77 | $19.77 | $19.60 | 0 |
| 2021-09-17 | $20.20 | $20.57 | $19.40 | $19.77 | $19.60 | 2,762,450 |
| 2021-09-16 | $20.80 | $21.21 | $20.19 | $20.20 | $20.02 | 2,794,900 |
| 2021-09-15 | $21.13 | $21.40 | $20.72 | $20.90 | $20.72 | 2,725,830 |
| 2021-09-14 | $20.83 | $22.32 | $20.61 | $21.13 | $20.94 | 4,142,490 |
| 2021-09-13 | $21.37 | $21.59 | $20.66 | $20.84 | $20.66 | 2,488,040 |
| 2021-09-10 | $21.60 | $21.70 | $21.10 | $21.25 | $21.06 | 2,806,740 |
| 2021-09-09 | $20.42 | $22.37 | $20.13 | $21.77 | $21.58 | 6,577,230 |
| 2021-09-08 | $20.73 | $20.73 | $20.30 | $20.53 | $20.35 | 2,572,880 |
| 2021-09-07 | $20.92 | $20.92 | $20.29 | $20.80 | $20.62 | 3,648,230 |
| 2021-09-06 | $19.68 | $20.94 | $19.56 | $20.92 | $20.74 | 6,625,360 |
| 2021-09-03 | $18.95 | $19.90 | $18.89 | $19.56 | $19.39 | 3,118,220 |
| 2021-09-02 | $18.78 | $19.06 | $18.53 | $18.97 | $18.80 | 2,031,200 |
| 2021-09-01 | $19.50 | $19.62 | $18.68 | $18.70 | $18.53 | 2,475,540 |
| 2021-08-31 | $19.58 | $19.80 | $19.00 | $19.52 | $19.35 | 2,441,690 |
| 2021-08-30 | $18.82 | $20.15 | $18.82 | $19.39 | $19.22 | 4,176,790 |
| 2021-08-27 | $18.96 | $19.19 | $18.43 | $18.64 | $18.48 | 2,834,670 |
| 2021-08-26 | $20.75 | $20.97 | $18.90 | $19.16 | $18.99 | 5,990,920 |
| 2021-08-25 | $19.70 | $20.53 | $19.67 | $20.10 | $19.92 | 3,846,860 |
| 2021-08-24 | $20.15 | $20.53 | $19.64 | $19.78 | $19.61 | 3,066,290 |
| 2021-08-23 | $19.78 | $20.46 | $19.78 | $20.10 | $19.92 | 3,618,390 |
| 2021-08-20 | $19.99 | $20.10 | $19.25 | $19.74 | $19.57 | 2,624,690 |
| 2021-08-19 | $20.00 | $20.38 | $19.50 | $20.10 | $19.92 | 3,560,990 |
| 2021-08-18 | $20.39 | $20.98 | $19.69 | $19.86 | $19.68 | 5,300,920 |
| 2021-08-17 | $21.20 | $21.52 | $20.39 | $20.56 | $20.38 | 7,516,670 |
| 2021-08-16 | $21.56 | $23.49 | $21.00 | $21.19 | $21.00 | 11,475,640 |
| 2021-08-13 | $20.66 | $22.89 | $19.51 | $21.82 | $21.63 | 12,281,920 |
| 2021-08-12 | $18.49 | $22.01 | $18.45 | $21.28 | $21.09 | 12,006,040 |
| 2021-08-11 | $18.56 | $18.65 | $18.13 | $18.34 | $18.18 | 1,907,720 |
| 2021-08-10 | $18.24 | $18.62 | $18.19 | $18.46 | $18.30 | 2,920,620 |
| 2021-08-09 | $17.23 | $18.49 | $17.05 | $18.40 | $18.24 | 4,831,730 |
| 2021-08-06 | $16.92 | $17.28 | $16.80 | $17.07 | $16.92 | 1,330,200 |
| 2021-08-05 | $16.77 | $17.06 | $16.52 | $17.04 | $16.89 | 1,480,400 |
| 2021-08-04 | $16.98 | $17.19 | $16.71 | $16.88 | $16.73 | 1,463,790 |
| 2021-08-03 | $16.80 | $17.12 | $16.69 | $16.92 | $16.77 | 1,749,120 |
| 2021-08-02 | $16.61 | $17.28 | $16.54 | $16.96 | $16.81 | 1,782,340 |
| 2021-07-30 | $16.50 | $16.89 | $16.41 | $16.77 | $16.62 | 1,506,500 |
| 2021-07-29 | $16.00 | $16.78 | $15.80 | $16.56 | $16.41 | 2,259,620 |
| 2021-07-28 | $15.98 | $16.09 | $15.45 | $15.76 | $15.62 | 1,028,410 |
| 2021-07-27 | $15.70 | $16.46 | $15.70 | $15.98 | $15.84 | 1,197,560 |
| 2021-07-26 | $15.96 | $16.10 | $15.50 | $15.77 | $15.63 | 1,296,140 |
| 2021-07-23 | $16.59 | $16.76 | $16.07 | $16.07 | $15.93 | 1,362,440 |
| 2021-07-22 | $16.47 | $16.68 | $16.47 | $16.65 | $16.50 | 1,077,790 |
| 2021-07-21 | $16.46 | $16.64 | $16.35 | $16.55 | $16.40 | 1,147,930 |
| 2021-07-20 | $16.36 | $16.56 | $16.20 | $16.52 | $16.37 | 960,920 |
| 2021-07-19 | $16.06 | $16.34 | $15.87 | $16.32 | $16.18 | 1,190,290 |
| 2021-07-16 | $16.14 | $16.35 | $16.08 | $16.12 | $15.98 | 1,100,540 |
| 2021-07-15 | $16.50 | $16.63 | $16.06 | $16.18 | $16.04 | 1,658,780 |
| 2021-07-14 | $16.69 | $16.82 | $16.42 | $16.57 | $16.42 | 1,402,100 |
| 2021-07-13 | $17.00 | $17.28 | $16.39 | $16.84 | $16.69 | 3,844,270 |
| 2021-07-12 | $17.56 | $18.15 | $17.56 | $17.81 | $17.65 | 1,772,530 |
| 2021-07-08 | $17.70 | $17.83 | $17.50 | $17.50 | $17.35 | 1,025,590 |
| 2021-07-07 | $17.47 | $17.86 | $17.36 | $17.78 | $17.62 | 1,154,890 |
| 2021-07-06 | $17.28 | $17.68 | $17.22 | $17.52 | $17.37 | 1,212,300 |
| 2021-07-05 | $17.46 | $17.60 | $16.93 | $17.27 | $17.12 | 1,407,700 |
| 2021-07-02 | $17.66 | $17.79 | $17.31 | $17.34 | $17.19 | 1,391,810 |
| 2021-07-01 | $17.83 | $18.25 | $17.58 | $17.70 | $17.54 | 1,846,500 |
| 2021-06-30 | $17.69 | $17.72 | $17.38 | $17.69 | $17.53 | 1,130,650 |
| 2021-06-29 | $18.08 | $18.27 | $17.54 | $17.61 | $17.45 | 1,527,140 |
| 2021-06-28 | $18.12 | $18.30 | $18.00 | $18.20 | $18.04 | 1,018,070 |
| 2021-06-25 | $18.15 | $18.32 | $17.92 | $18.12 | $17.96 | 1,093,470 |
| 2021-06-24 | $18.60 | $18.72 | $17.93 | $18.09 | $17.93 | 1,759,970 |
| 2021-06-23 | $18.86 | $18.99 | $18.50 | $18.55 | $18.39 | 1,765,590 |
| 2021-06-22 | $18.42 | $19.07 | $18.42 | $18.93 | $18.76 | 2,554,100 |
| 2021-06-21 | $18.74 | $18.74 | $18.35 | $18.50 | $18.34 | 1,745,070 |
| 2021-06-18 | $17.89 | $18.60 | $17.80 | $18.60 | $18.44 | 2,116,410 |
| 2021-06-17 | $17.80 | $18.10 | $17.55 | $17.95 | $17.79 | 1,890,060 |
| 2021-06-16 | $18.19 | $18.35 | $17.70 | $17.80 | $17.64 | 1,644,810 |
| 2021-06-15 | $18.03 | $18.45 | $17.91 | $18.18 | $18.02 | 1,754,470 |
| 2021-06-14 | $18.22 | $18.22 | $18.22 | $18.22 | $18.06 | 0 |
| 2021-06-11 | $18.50 | $18.80 | $18.10 | $18.22 | $18.06 | 2,271,900 |
| 2021-06-10 | $18.43 | $18.65 | $18.23 | $18.49 | $18.33 | 1,393,710 |
| 2021-06-09 | $18.65 | $18.82 | $18.37 | $18.40 | $18.24 | 1,683,000 |
| 2021-06-08 | $19.31 | $19.79 | $18.42 | $18.61 | $18.45 | 3,596,450 |
| 2021-06-07 | $18.27 | $19.20 | $18.20 | $19.00 | $18.83 | 3,084,080 |
| 2021-06-04 | $18.15 | $18.41 | $18.02 | $18.22 | $18.06 | 1,711,780 |
| 2021-06-03 | $18.52 | $18.77 | $18.11 | $18.21 | $18.05 | 2,695,710 |
| 2021-06-02 | $19.10 | $19.15 | $18.51 | $18.66 | $18.50 | 2,471,620 |
| 2021-06-01 | $18.25 | $19.25 | $18.22 | $19.10 | $18.93 | 4,372,470 |
| 2021-05-31 | $17.95 | $18.57 | $17.86 | $18.45 | $18.29 | 3,419,250 |
| 2021-05-28 | $18.07 | $18.81 | $17.87 | $18.10 | $17.94 | 4,365,340 |
| 2021-05-27 | $17.98 | $18.25 | $17.74 | $18.07 | $17.91 | 2,964,690 |
| 2021-05-26 | $17.99 | $18.00 | $17.44 | $17.99 | $17.83 | 4,083,090 |
| 2021-05-25 | $17.43 | $18.20 | $17.36 | $18.05 | $17.89 | 7,272,170 |
| 2021-05-24 | $15.81 | $17.45 | $15.81 | $17.45 | $17.30 | 6,102,700 |
| 2021-05-21 | $15.83 | $15.93 | $15.76 | $15.81 | $15.67 | 784,560 |
| 2021-05-20 | $15.94 | $16.02 | $15.70 | $15.83 | $15.69 | 1,060,200 |
| 2021-05-19 | $15.66 | $16.00 | $15.59 | $15.94 | $15.80 | 1,334,630 |
| 2021-05-18 | $15.86 | $15.98 | $15.52 | $15.69 | $15.55 | 1,737,090 |
| 2021-05-17 | $16.15 | $16.44 | $15.93 | $15.93 | $15.79 | 1,782,410 |
| 2021-05-14 | $16.07 | $16.39 | $16.04 | $16.30 | $16.16 | 1,514,000 |
| 2021-05-13 | $15.98 | $16.21 | $15.80 | $16.09 | $15.95 | 1,404,940 |
| 2021-05-12 | $16.06 | $16.06 | $15.80 | $16.00 | $15.86 | 1,090,400 |
| 2021-05-11 | $15.74 | $16.15 | $15.74 | $16.11 | $15.97 | 1,316,250 |
| 2021-05-10 | $15.94 | $16.30 | $15.76 | $15.84 | $15.70 | 1,743,300 |
| 2021-05-07 | $16.20 | $16.24 | $15.82 | $15.96 | $15.82 | 1,799,900 |
| 2021-05-06 | $16.65 | $16.83 | $16.28 | $16.30 | $16.16 | 2,340,840 |
| 2021-05-05 | $16.76 | $16.76 | $16.76 | $16.76 | $16.61 | 0 |
| 2021-05-04 | $16.76 | $16.76 | $16.76 | $16.76 | $16.61 | 0 |
| 2021-04-30 | $17.08 | $17.09 | $16.68 | $16.76 | $16.61 | 2,660,930 |
| 2021-04-29 | $17.60 | $17.85 | $17.14 | $17.14 | $16.99 | 4,236,390 |
| 2021-04-28 | $17.00 | $17.12 | $16.53 | $17.10 | $16.90 | 2,541,360 |
| 2021-04-27 | $17.50 | $17.50 | $16.84 | $17.01 | $16.81 | 3,388,590 |
| 2021-04-26 | $16.95 | $18.13 | $16.83 | $17.64 | $17.43 | 5,080,250 |
| 2021-04-23 | $16.87 | $17.35 | $16.70 | $16.93 | $16.73 | 2,405,780 |
| 2021-04-22 | $17.28 | $17.32 | $16.82 | $16.83 | $16.63 | 2,870,010 |
| 2021-04-21 | $17.15 | $17.84 | $16.98 | $17.30 | $17.10 | 3,161,820 |
| 2021-04-20 | $16.88 | $17.43 | $16.88 | $17.26 | $17.06 | 2,595,840 |
| 2021-04-19 | $17.13 | $17.18 | $16.92 | $17.00 | $16.80 | 2,440,180 |
| 2021-04-16 | $16.81 | $17.06 | $16.73 | $16.99 | $16.79 | 2,010,670 |
| 2021-04-15 | $16.82 | $17.06 | $16.62 | $16.80 | $16.60 | 1,724,770 |
| 2021-04-14 | $16.40 | $17.09 | $16.21 | $16.81 | $16.61 | 2,432,550 |
| 2021-04-13 | $16.51 | $16.97 | $16.38 | $16.40 | $16.21 | 2,417,160 |
| 2021-04-12 | $16.62 | $17.28 | $16.55 | $16.82 | $16.62 | 4,962,470 |
| 2021-04-09 | $16.01 | $16.17 | $15.87 | $16.10 | $15.91 | 1,151,710 |
| 2021-04-08 | $16.38 | $16.38 | $15.97 | $16.00 | $15.81 | 1,565,530 |
| 2021-04-07 | $16.52 | $16.69 | $16.22 | $16.35 | $16.16 | 1,635,130 |
| 2021-04-06 | $16.30 | $16.54 | $16.18 | $16.48 | $16.29 | 1,482,340 |
| 2021-04-05 | $16.33 | $16.33 | $16.33 | $16.33 | $16.14 | 0 |
| 2021-04-02 | $16.86 | $16.86 | $16.27 | $16.33 | $16.14 | 2,496,650 |
| 2021-04-01 | $16.65 | $17.35 | $16.39 | $16.86 | $16.66 | 2,922,210 |
| 2021-03-31 | $16.99 | $17.03 | $16.55 | $16.69 | $16.49 | 2,055,540 |
| 2021-03-30 | $17.35 | $17.54 | $16.75 | $17.06 | $16.86 | 4,673,540 |
| 2021-03-29 | $16.40 | $18.49 | $16.39 | $17.36 | $17.16 | 7,048,650 |
| 2021-03-26 | $15.49 | $16.26 | $15.36 | $16.25 | $16.06 | 2,555,940 |
| 2021-03-25 | $15.60 | $15.68 | $15.26 | $15.30 | $15.12 | 1,649,920 |
| 2021-03-24 | $16.16 | $16.38 | $15.51 | $15.56 | $15.38 | 2,520,520 |
| 2021-03-23 | $16.73 | $16.93 | $16.19 | $16.30 | $16.11 | 2,140,500 |
| 2021-03-22 | $16.52 | $16.75 | $16.36 | $16.66 | $16.46 | 2,196,020 |
| 2021-03-19 | $17.00 | $17.33 | $16.64 | $16.69 | $16.49 | 2,420,700 |
| 2021-03-18 | $17.17 | $17.52 | $16.85 | $17.18 | $16.98 | 3,873,170 |
| 2021-03-17 | $16.20 | $17.17 | $15.88 | $16.89 | $16.69 | 4,431,980 |
| 2021-03-16 | $16.60 | $16.68 | $15.36 | $16.20 | $16.01 | 4,528,920 |
| 2021-03-15 | $16.45 | $17.10 | $16.15 | $16.99 | $16.79 | 3,223,800 |
| 2021-03-12 | $16.71 | $16.79 | $16.14 | $16.30 | $16.11 | 1,509,200 |
| 2021-03-11 | $16.52 | $16.69 | $16.32 | $16.67 | $16.47 | 1,315,460 |
| 2021-03-10 | $16.65 | $16.91 | $16.37 | $16.47 | $16.28 | 1,383,440 |
| 2021-03-09 | $16.95 | $17.29 | $16.52 | $16.63 | $16.44 | 3,139,180 |
| 2021-03-08 | $17.50 | $17.78 | $16.70 | $16.86 | $16.66 | 2,517,680 |
| 2021-03-05 | $17.26 | $17.77 | $17.03 | $17.39 | $17.19 | 2,796,160 |
| 2021-03-04 | $16.89 | $17.92 | $16.78 | $17.20 | $17.00 | 3,775,320 |
| 2021-03-03 | $16.31 | $16.88 | $16.31 | $16.81 | $16.61 | 1,817,630 |
| 2021-03-02 | $16.70 | $16.99 | $16.32 | $16.47 | $16.28 | 1,609,800 |
| 2021-03-01 | $16.08 | $16.79 | $16.00 | $16.66 | $16.46 | 2,041,970 |
| 2021-02-26 | $15.62 | $16.39 | $15.62 | $16.18 | $15.99 | 2,019,480 |
| 2021-02-25 | $16.29 | $16.43 | $15.73 | $15.89 | $15.70 | 1,379,770 |
| 2021-02-24 | $15.95 | $16.52 | $15.85 | $16.12 | $15.93 | 1,962,850 |
| 2021-02-23 | $15.94 | $16.24 | $15.76 | $15.91 | $15.72 | 1,586,390 |
| 2021-02-22 | $16.26 | $16.55 | $15.88 | $16.00 | $15.81 | 2,243,900 |
| 2021-02-19 | $15.82 | $16.32 | $15.68 | $16.22 | $16.03 | 1,498,200 |
| 2021-02-18 | $15.58 | $16.08 | $15.42 | $15.81 | $15.62 | 1,694,000 |
| 2021-02-17 | $15.41 | $15.41 | $15.41 | $15.41 | $15.23 | 0 |
| 2021-02-16 | $15.41 | $15.41 | $15.41 | $15.41 | $15.23 | 0 |
| 2021-02-15 | $15.41 | $15.41 | $15.41 | $15.41 | $15.23 | 0 |
| 2021-02-12 | $15.41 | $15.41 | $15.41 | $15.41 | $15.23 | 0 |
| 2021-02-11 | $15.41 | $15.41 | $15.41 | $15.41 | $15.23 | 0 |
| 2021-02-10 | $14.89 | $15.58 | $14.76 | $15.41 | $15.23 | 1,637,030 |
| 2021-02-09 | $14.31 | $15.06 | $14.31 | $14.90 | $14.73 | 1,492,010 |
| 2021-02-08 | $14.80 | $14.84 | $14.15 | $14.56 | $14.39 | 1,608,580 |
| 2021-02-05 | $14.93 | $15.40 | $14.76 | $14.88 | $14.71 | 1,644,880 |
| 2021-02-04 | $15.43 | $15.43 | $14.70 | $14.78 | $14.61 | 1,865,900 |
| 2021-02-03 | $15.95 | $16.07 | $15.40 | $15.47 | $15.29 | 1,452,630 |
| 2021-02-02 | $15.63 | $16.28 | $15.63 | $15.95 | $15.76 | 1,707,320 |
| 2021-02-01 | $16.27 | $16.27 | $15.46 | $15.78 | $15.60 | 1,947,650 |
| 2021-01-29 | $15.60 | $16.28 | $15.33 | $16.05 | $15.86 | 2,797,300 |
| 2021-01-28 | $15.63 | $15.98 | $15.53 | $15.62 | $15.44 | 1,459,700 |
| 2021-01-27 | $15.93 | $16.19 | $15.66 | $15.70 | $15.52 | 1,863,550 |
| 2021-01-26 | $16.47 | $16.53 | $15.76 | $15.92 | $15.73 | 1,748,700 |
| 2021-01-25 | $16.61 | $16.84 | $16.10 | $16.30 | $16.11 | 2,151,610 |
| 2021-01-22 | $17.13 | $17.29 | $16.50 | $16.88 | $16.68 | 2,157,040 |
| 2021-01-21 | $17.05 | $17.55 | $17.00 | $17.14 | $16.94 | 2,077,400 |
| 2021-01-20 | $17.07 | $17.35 | $16.96 | $17.07 | $16.87 | 2,324,740 |
| 2021-01-19 | $16.79 | $17.34 | $16.79 | $17.05 | $16.85 | 2,955,680 |
| 2021-01-18 | $17.70 | $17.71 | $16.72 | $16.98 | $16.78 | 4,985,270 |
| 2021-01-15 | $15.38 | $16.66 | $15.38 | $16.59 | $16.40 | 3,806,630 |
| 2021-01-14 | $15.33 | $15.78 | $15.14 | $15.48 | $15.30 | 2,013,570 |
| 2021-01-13 | $16.00 | $16.32 | $15.21 | $15.35 | $15.17 | 3,233,980 |
| 2021-01-12 | $16.25 | $16.89 | $16.01 | $16.03 | $15.84 | 3,040,150 |
| 2021-01-11 | $16.70 | $16.81 | $15.94 | $16.01 | $15.82 | 4,328,290 |
| 2021-01-08 | $16.71 | $16.97 | $16.26 | $16.69 | $16.49 | 3,550,500 |
| 2021-01-07 | $18.08 | $18.08 | $16.80 | $16.95 | $16.75 | 5,037,020 |
| 2021-01-06 | $18.22 | $18.46 | $17.66 | $18.06 | $17.85 | 2,632,280 |
| 2021-01-05 | $18.50 | $18.78 | $17.85 | $18.22 | $18.01 | 2,691,440 |
| 2021-01-04 | $17.70 | $18.61 | $17.69 | $18.47 | $18.25 | 2,985,380 |
| 2021-01-01 | $17.85 | $17.85 | $17.85 | $17.85 | $17.64 | 0 |
| 2020-12-31 | $17.41 | $17.97 | $17.36 | $17.85 | $17.64 | 2,396,240 |
| 2020-12-30 | $17.78 | $17.85 | $17.40 | $17.41 | $17.21 | 2,499,590 |
| 2020-12-29 | $18.01 | $18.15 | $17.58 | $17.70 | $17.49 | 2,568,660 |
| 2020-12-28 | $18.11 | $18.59 | $17.87 | $17.95 | $17.74 | 3,390,650 |
| 2020-12-25 | $19.40 | $19.41 | $18.02 | $18.39 | $18.17 | 5,952,340 |
| 2020-12-24 | $20.64 | $20.74 | $19.63 | $19.63 | $19.40 | 3,955,990 |
| 2020-12-23 | $20.42 | $21.18 | $20.18 | $20.63 | $20.39 | 3,233,260 |
| 2020-12-22 | $20.08 | $21.48 | $20.02 | $20.64 | $20.40 | 5,043,680 |
| 2020-12-21 | $20.00 | $20.45 | $19.80 | $20.30 | $20.06 | 2,584,720 |
| 2020-12-18 | $20.34 | $20.66 | $20.01 | $20.09 | $19.85 | 2,406,260 |
| 2020-12-17 | $20.02 | $20.86 | $20.02 | $20.43 | $20.19 | 2,793,980 |
| 2020-12-16 | $21.66 | $21.66 | $20.15 | $20.28 | $20.04 | 4,068,260 |
| 2020-12-15 | $21.31 | $22.54 | $21.01 | $21.41 | $21.16 | 4,580,030 |
| 2020-12-14 | $20.99 | $21.68 | $19.72 | $21.56 | $21.31 | 5,158,860 |
| 2020-12-11 | $21.86 | $22.11 | $20.69 | $21.09 | $20.84 | 5,084,690 |
| 2020-12-10 | $21.80 | $22.29 | $21.11 | $22.19 | $21.93 | 4,971,840 |
| 2020-12-09 | $23.00 | $23.00 | $21.56 | $21.77 | $21.52 | 5,735,050 |
| 2020-12-08 | $22.78 | $23.93 | $22.50 | $22.65 | $22.38 | 7,062,260 |
| 2020-12-07 | $23.10 | $23.13 | $22.34 | $22.76 | $22.49 | 5,711,170 |
| 2020-12-04 | $23.60 | $23.60 | $22.56 | $23.21 | $22.94 | 10,041,520 |
| 2020-12-03 | $21.68 | $25.05 | $21.26 | $23.65 | $23.37 | 14,874,190 |
| 2020-12-02 | $21.86 | $21.86 | $21.12 | $21.42 | $21.17 | 4,853,910 |
| 2020-12-01 | $21.42 | $22.50 | $21.20 | $22.00 | $21.74 | 6,954,320 |
| 2020-11-30 | $20.90 | $21.85 | $20.68 | $21.27 | $21.02 | 4,294,940 |
| 2020-11-27 | $21.46 | $21.72 | $20.60 | $21.15 | $20.90 | 4,179,920 |
| 2020-11-26 | $22.00 | $22.00 | $21.08 | $21.61 | $21.36 | 6,388,400 |
| 2020-11-25 | $20.08 | $22.29 | $19.90 | $22.15 | $21.89 | 10,682,210 |
| 2020-11-24 | $20.22 | $20.40 | $20.04 | $20.08 | $19.84 | 2,242,470 |
| 2020-11-23 | $20.44 | $20.48 | $20.00 | $20.23 | $19.99 | 2,231,500 |
| 2020-11-20 | $20.58 | $20.59 | $20.18 | $20.32 | $20.08 | 2,164,410 |
| 2020-11-19 | $20.30 | $20.58 | $19.92 | $20.54 | $20.30 | 2,423,930 |
| 2020-11-18 | $20.51 | $20.76 | $20.11 | $20.26 | $20.02 | 2,408,910 |
| 2020-11-17 | $21.08 | $21.13 | $20.20 | $20.50 | $20.26 | 3,026,420 |
| 2020-11-16 | $20.94 | $21.40 | $20.73 | $20.95 | $20.70 | 2,402,750 |
| 2020-11-13 | $20.95 | $21.27 | $20.78 | $21.16 | $20.91 | 3,007,720 |
| 2020-11-12 | $21.85 | $21.99 | $20.66 | $21.08 | $20.83 | 3,767,900 |
| 2020-11-11 | $22.30 | $22.60 | $21.24 | $21.47 | $21.22 | 4,925,120 |
| 2020-11-10 | $23.56 | $24.79 | $22.21 | $22.25 | $21.99 | 8,092,470 |
| 2020-11-09 | $22.24 | $23.25 | $22.06 | $22.88 | $22.61 | 4,288,730 |
| 2020-11-06 | $23.01 | $23.07 | $21.83 | $22.20 | $21.94 | 4,385,950 |
| 2020-11-05 | $23.07 | $23.30 | $22.61 | $22.92 | $22.65 | 3,426,610 |
| 2020-11-04 | $23.33 | $23.38 | $22.74 | $22.91 | $22.64 | 3,556,600 |
| 2020-11-03 | $23.11 | $23.67 | $22.95 | $23.40 | $23.13 | 3,941,680 |
| 2020-11-02 | $23.23 | $23.60 | $22.88 | $23.12 | $22.85 | 4,168,880 |
| 2020-10-30 | $24.40 | $24.75 | $23.00 | $23.10 | $22.83 | 8,137,290 |
| 2020-10-29 | $24.39 | $25.50 | $23.85 | $24.57 | $24.28 | 10,352,010 |
| 2020-10-28 | $25.53 | $25.62 | $23.90 | $24.30 | $24.02 | 7,196,720 |
| 2020-10-27 | $26.00 | $26.24 | $25.00 | $25.51 | $25.21 | 6,534,120 |
| 2020-10-26 | $26.65 | $27.26 | $25.91 | $26.26 | $25.95 | 6,230,000 |
| 2020-10-23 | $26.48 | $28.13 | $26.30 | $26.30 | $25.99 | 8,896,160 |
| 2020-10-22 | $26.87 | $27.87 | $26.00 | $26.30 | $25.99 | 11,456,560 |
| 2020-10-21 | $29.00 | $31.81 | $28.09 | $28.09 | $27.76 | 13,674,770 |
| 2020-10-20 | $27.92 | $29.80 | $27.90 | $28.99 | $28.65 | 9,564,950 |
| 2020-10-19 | $29.70 | $30.03 | $28.37 | $28.38 | $28.05 | 11,387,160 |
| 2020-10-16 | $28.78 | $31.36 | $27.80 | $30.15 | $29.80 | 14,075,180 |
| 2020-10-15 | $27.88 | $31.59 | $27.00 | $29.19 | $28.85 | 19,055,100 |
| 2020-10-14 | $28.46 | $28.93 | $26.70 | $27.57 | $27.25 | 16,117,960 |
| 2020-10-13 | $24.55 | $28.48 | $24.45 | $28.48 | $28.15 | 14,114,030 |
| 2020-10-12 | $22.67 | $23.90 | $22.44 | $23.73 | $23.45 | 8,866,240 |
| 2020-10-09 | $21.31 | $23.30 | $21.23 | $22.33 | $22.07 | 7,817,910 |
| 2020-10-08 | $21.04 | $21.04 | $21.04 | $21.04 | $20.79 | 0 |
| 2020-10-07 | $21.04 | $21.04 | $21.04 | $21.04 | $20.79 | 0 |
| 2020-10-06 | $21.04 | $21.04 | $21.04 | $21.04 | $20.79 | 0 |
| 2020-10-05 | $21.04 | $21.04 | $21.04 | $21.04 | $20.79 | 0 |
| 2020-10-02 | $21.04 | $21.04 | $21.04 | $21.04 | $20.79 | 0 |
| 2020-10-01 | $21.04 | $21.04 | $21.04 | $21.04 | $20.79 | 0 |
| 2020-09-30 | $21.84 | $22.42 | $21.00 | $21.04 | $20.79 | 4,575,600 |
| 2020-09-29 | $22.53 | $22.90 | $21.01 | $21.75 | $21.50 | 5,925,810 |
| 2020-09-28 | $24.03 | $24.45 | $22.50 | $22.99 | $22.72 | 6,973,070 |
| 2020-09-25 | $23.26 | $25.15 | $23.02 | $24.60 | $24.31 | 11,956,740 |
| 2020-09-24 | $22.99 | $23.97 | $22.68 | $23.21 | $22.94 | 9,567,920 |
| 2020-09-23 | $21.50 | $24.96 | $20.68 | $23.92 | $23.64 | 13,005,260 |
| 2020-09-22 | $21.35 | $22.90 | $21.35 | $21.76 | $21.51 | 6,259,070 |
| 2020-09-21 | $21.99 | $21.99 | $21.25 | $21.50 | $21.25 | 2,679,380 |
| 2020-09-18 | $21.00 | $22.00 | $21.00 | $21.69 | $21.44 | 3,575,070 |
| 2020-09-17 | $20.92 | $22.14 | $20.80 | $21.26 | $21.01 | 4,242,280 |
| 2020-09-16 | $22.05 | $22.05 | $20.80 | $21.17 | $20.92 | 5,132,150 |
| 2020-09-15 | $21.27 | $22.87 | $20.94 | $22.33 | $22.07 | 5,955,930 |
| 2020-09-14 | $21.02 | $21.57 | $21.00 | $21.35 | $21.10 | 2,868,580 |
| 2020-09-11 | $20.25 | $21.19 | $20.00 | $21.00 | $20.75 | 3,913,520 |
| 2020-09-10 | $20.94 | $21.00 | $20.25 | $20.25 | $20.01 | 3,946,410 |
| 2020-09-09 | $21.90 | $22.00 | $20.50 | $20.53 | $20.29 | 5,030,190 |
| 2020-09-08 | $23.42 | $23.42 | $21.15 | $21.99 | $21.73 | 7,904,440 |
| 2020-09-07 | $23.80 | $24.87 | $23.00 | $23.42 | $23.15 | 7,803,150 |
| 2020-09-04 | $23.08 | $23.85 | $22.61 | $23.65 | $23.37 | 3,664,240 |
| 2020-09-03 | $23.26 | $24.14 | $23.15 | $23.49 | $23.21 | 4,277,900 |
| 2020-09-02 | $23.77 | $24.68 | $22.69 | $23.45 | $23.18 | 6,984,180 |
| 2020-09-01 | $24.08 | $24.44 | $23.32 | $23.77 | $23.49 | 4,287,610 |
| 2020-08-31 | $24.52 | $25.36 | $24.08 | $24.14 | $23.86 | 3,590,160 |
| 2020-08-28 | $24.60 | $24.86 | $23.62 | $24.50 | $24.21 | 4,840,330 |
| 2020-08-27 | $24.01 | $24.86 | $23.76 | $24.50 | $24.21 | 3,559,560 |
| 2020-08-26 | $24.63 | $24.82 | $23.49 | $23.59 | $23.31 | 3,430,810 |
| 2020-08-25 | $24.52 | $25.49 | $24.21 | $24.31 | $24.03 | 4,647,340 |
| 2020-08-24 | $25.02 | $25.50 | $24.03 | $24.90 | $24.61 | 4,739,210 |
| 2020-08-21 | $25.01 | $25.70 | $24.51 | $25.17 | $24.88 | 3,582,510 |
| 2020-08-20 | $24.90 | $25.40 | $24.46 | $24.76 | $24.47 | 3,635,720 |
| 2020-08-19 | $27.02 | $27.02 | $24.56 | $24.96 | $24.67 | 5,849,550 |
| 2020-08-18 | $26.66 | $27.76 | $26.10 | $27.16 | $26.84 | 5,511,480 |
| 2020-08-17 | $26.58 | $27.52 | $25.94 | $26.93 | $26.61 | 6,272,640 |
| 2020-08-14 | $26.01 | $26.49 | $25.00 | $26.00 | $25.70 | 3,692,200 |
| 2020-08-13 | $26.61 | $26.61 | $25.50 | $25.88 | $25.58 | 4,235,890 |
| 2020-08-12 | $27.61 | $28.10 | $25.38 | $26.06 | $25.75 | 7,675,700 |
| 2020-08-11 | $29.79 | $30.08 | $27.85 | $28.20 | $27.87 | 6,270,250 |
| 2020-08-10 | $30.50 | $31.27 | $28.57 | $30.10 | $29.75 | 5,654,780 |
| 2020-08-07 | $31.00 | $31.31 | $29.13 | $30.77 | $30.41 | 5,911,690 |
| 2020-08-06 | $30.50 | $31.25 | $28.86 | $30.56 | $30.20 | 7,577,380 |
| 2020-08-05 | $29.65 | $31.55 | $28.20 | $30.51 | $30.15 | 9,025,540 |
| 2020-08-04 | $33.00 | $33.88 | $31.23 | $31.23 | $30.86 | 11,720,740 |
| 2020-08-03 | $33.10 | $36.12 | $31.58 | $34.70 | $34.29 | 14,857,310 |
| 2020-07-31 | $31.28 | $33.15 | $29.64 | $33.00 | $32.61 | 15,361,900 |
| 2020-07-30 | $32.38 | $36.05 | $31.71 | $32.22 | $31.84 | 14,804,890 |
| 2020-07-29 | $31.78 | $34.58 | $30.45 | $33.33 | $32.94 | 16,846,550 |
| 2020-07-28 | $34.01 | $34.01 | $29.02 | $33.83 | $33.43 | 15,426,730 |
| 2020-07-27 | $29.68 | $30.92 | $29.40 | $30.92 | $30.56 | 2,912,560 |
| 2020-07-24 | $30.00 | $30.30 | $26.31 | $28.11 | $27.78 | 13,486,270 |
| 2020-07-23 | $26.26 | $27.83 | $25.30 | $27.83 | $27.50 | 12,387,940 |
| 2020-07-22 | $23.50 | $25.30 | $23.50 | $25.30 | $25.00 | 9,916,360 |
| 2020-07-21 | $22.75 | $24.88 | $21.48 | $23.00 | $22.73 | 14,796,440 |
| 2020-07-20 | $21.00 | $23.87 | $21.00 | $23.87 | $23.59 | 14,287,810 |
| 2020-07-17 | $21.73 | $22.88 | $20.63 | $21.70 | $21.45 | 15,563,940 |
| 2020-07-16 | $20.00 | $22.89 | $19.32 | $20.80 | $20.56 | 19,952,860 |
| 2020-07-15 | $20.83 | $20.83 | $19.25 | $20.81 | $20.57 | 22,042,760 |
| 2020-07-14 | $18.94 | $18.94 | $18.94 | $18.94 | $18.72 | 755,390 |
| 2020-07-13 | $17.22 | $17.22 | $17.22 | $17.22 | $17.02 | 811,990 |
| 2020-07-10 | $15.65 | $15.65 | $15.65 | $15.65 | $15.47 | 2,986,700 |
| 2020-07-09 | $14.10 | $14.33 | $13.91 | $14.23 | $14.06 | 3,917,600 |
| 2020-07-08 | $13.61 | $14.18 | $13.61 | $14.12 | $13.95 | 3,386,060 |
| 2020-07-07 | $13.71 | $14.08 | $13.40 | $13.75 | $13.59 | 3,438,970 |
| 2020-07-06 | $13.35 | $13.80 | $13.35 | $13.61 | $13.45 | 3,525,620 |
| 2020-07-03 | $13.39 | $13.45 | $13.18 | $13.38 | $13.22 | 1,894,660 |
| 2020-07-02 | $13.34 | $13.46 | $13.20 | $13.40 | $13.24 | 2,119,580 |
| 2020-07-01 | $13.51 | $13.63 | $13.17 | $13.32 | $13.16 | 2,816,840 |
| 2020-06-30 | $13.92 | $13.92 | $13.34 | $13.50 | $13.34 | 3,540,900 |
| 2020-06-29 | $12.98 | $13.98 | $12.81 | $13.70 | $13.54 | 5,734,200 |
| 2020-06-26 | $12.91 | $12.91 | $12.91 | $12.91 | $12.76 | 0 |
| 2020-06-25 | $12.91 | $12.91 | $12.91 | $12.91 | $12.76 | 0 |
| 2020-06-24 | $12.44 | $13.50 | $12.44 | $12.91 | $12.76 | 3,974,780 |
| 2020-06-23 | $12.53 | $12.61 | $12.34 | $12.42 | $12.27 | 1,018,540 |
| 2020-06-22 | $12.50 | $12.69 | $12.47 | $12.49 | $12.34 | 1,199,380 |
| 2020-06-19 | $12.68 | $12.90 | $12.50 | $12.50 | $12.35 | 1,471,540 |
| 2020-06-18 | $12.98 | $13.01 | $12.61 | $12.70 | $12.55 | 2,276,260 |
| 2020-06-17 | $12.78 | $13.16 | $12.47 | $13.13 | $12.98 | 2,799,850 |
| 2020-06-16 | $12.63 | $12.75 | $12.42 | $12.64 | $12.49 | 1,612,020 |
| 2020-06-15 | $12.25 | $12.86 | $12.18 | $12.59 | $12.44 | 2,562,730 |
| 2020-06-12 | $11.88 | $12.37 | $11.50 | $12.25 | $12.11 | 1,458,640 |
| 2020-06-11 | $11.98 | $12.45 | $11.98 | $12.04 | $11.90 | 1,462,940 |
| 2020-06-10 | $12.11 | $12.12 | $11.85 | $11.99 | $11.85 | 693,190 |
| 2020-06-09 | $12.09 | $12.30 | $12.05 | $12.18 | $12.04 | 687,350 |
| 2020-06-08 | $12.19 | $12.29 | $12.06 | $12.15 | $12.01 | 911,140 |
| 2020-06-05 | $12.17 | $12.37 | $12.05 | $12.19 | $12.05 | 1,278,160 |
| 2020-06-04 | $11.77 | $12.26 | $11.77 | $12.15 | $12.01 | 1,707,570 |
| 2020-06-03 | $11.94 | $11.99 | $11.73 | $11.73 | $11.59 | 1,201,060 |
| 2020-06-02 | $11.80 | $11.93 | $11.69 | $11.90 | $11.76 | 1,609,210 |
| 2020-06-01 | $10.52 | $11.76 | $10.52 | $11.72 | $11.58 | 1,519,530 |
| 2020-05-29 | $11.22 | $11.38 | $11.12 | $11.28 | $11.15 | 565,230 |
| 2020-05-28 | $11.45 | $11.50 | $11.13 | $11.30 | $11.12 | 708,080 |
| 2020-05-27 | $11.55 | $11.55 | $11.36 | $11.41 | $11.23 | 525,380 |
| 2020-05-26 | $11.20 | $11.54 | $11.20 | $11.50 | $11.32 | 683,750 |
| 2020-05-25 | $11.16 | $11.35 | $11.12 | $11.20 | $11.02 | 730,170 |
| 2020-05-22 | $11.63 | $11.66 | $11.21 | $11.29 | $11.11 | 789,620 |
| 2020-05-21 | $11.68 | $11.80 | $11.52 | $11.55 | $11.36 | 1,157,390 |
| 2020-05-20 | $11.79 | $11.79 | $11.58 | $11.59 | $11.40 | 880,570 |
| 2020-05-19 | $11.35 | $11.88 | $11.23 | $11.80 | $11.61 | 1,944,560 |
| 2020-05-18 | $10.51 | $11.64 | $10.51 | $11.29 | $11.11 | 1,224,790 |
| 2020-05-15 | $11.49 | $11.66 | $11.44 | $11.46 | $11.28 | 786,460 |
| 2020-05-14 | $11.66 | $11.72 | $11.50 | $11.52 | $11.33 | 743,330 |
| 2020-05-13 | $11.69 | $11.78 | $11.60 | $11.73 | $11.54 | 838,630 |
| 2020-05-12 | $11.89 | $11.96 | $11.54 | $11.70 | $11.51 | 1,101,290 |
| 2020-05-11 | $11.58 | $11.93 | $11.57 | $11.89 | $11.70 | 2,151,920 |
| 2020-05-08 | $11.51 | $11.56 | $11.37 | $11.49 | $11.31 | 762,460 |
| 2020-05-07 | $11.41 | $11.67 | $11.39 | $11.44 | $11.26 | 625,300 |
| 2020-05-06 | $11.17 | $11.47 | $10.90 | $11.47 | $11.29 | 699,700 |
| 2020-05-05 | $11.23 | $11.23 | $11.23 | $11.23 | $11.05 | 0 |
| 2020-05-04 | $11.23 | $11.23 | $11.23 | $11.23 | $11.05 | 0 |
| 2020-05-01 | $11.23 | $11.23 | $11.23 | $11.23 | $11.05 | 0 |
| 2020-04-30 | $11.17 | $11.29 | $11.02 | $11.23 | $11.05 | 668,410 |
| 2020-04-29 | $11.30 | $11.30 | $10.99 | $11.01 | $10.83 | 906,700 |
| 2020-04-28 | $11.60 | $11.62 | $10.82 | $11.16 | $10.98 | 1,147,330 |
| 2020-04-27 | $11.72 | $11.72 | $11.58 | $11.58 | $11.39 | 621,480 |
| 2020-04-24 | $11.96 | $11.97 | $11.62 | $11.71 | $11.52 | 876,220 |
| 2020-04-23 | $11.82 | $12.13 | $11.78 | $11.95 | $11.76 | 1,074,900 |
| 2020-04-22 | $11.72 | $11.93 | $11.68 | $11.84 | $11.65 | 825,100 |
| 2020-04-21 | $11.89 | $11.99 | $11.70 | $11.83 | $11.64 | 1,093,040 |
| 2020-04-20 | $11.94 | $12.03 | $11.89 | $11.95 | $11.76 | 821,800 |
| 2020-04-17 | $12.03 | $12.17 | $11.90 | $11.93 | $11.74 | 1,142,070 |
| 2020-04-16 | $12.18 | $12.18 | $11.85 | $12.01 | $11.82 | 1,259,770 |
| 2020-04-15 | $12.00 | $12.37 | $12.00 | $12.19 | $11.99 | 1,689,360 |
| 2020-04-14 | $11.75 | $12.00 | $11.75 | $11.97 | $11.78 | 697,530 |
| 2020-04-13 | $11.88 | $11.93 | $11.66 | $11.79 | $11.60 | 699,790 |
| 2020-04-10 | $12.18 | $12.40 | $11.70 | $11.84 | $11.65 | 1,287,160 |
| 2020-04-09 | $12.30 | $12.45 | $12.24 | $12.30 | $12.10 | 909,780 |
| 2020-04-08 | $12.10 | $12.26 | $12.02 | $12.22 | $12.02 | 664,380 |
| 2020-04-07 | $12.10 | $12.18 | $11.94 | $12.15 | $11.95 | 1,034,500 |
| 2020-04-06 | $11.80 | $11.80 | $11.80 | $11.80 | $11.61 | 0 |
| 2020-04-03 | $11.83 | $11.91 | $11.68 | $11.80 | $11.61 | 632,120 |
| 2020-04-02 | $11.46 | $11.83 | $11.40 | $11.83 | $11.64 | 799,200 |
| 2020-04-01 | $11.77 | $11.94 | $11.54 | $11.54 | $11.35 | 738,250 |
| 2020-03-31 | $11.81 | $11.98 | $11.71 | $11.77 | $11.58 | 714,120 |
| 2020-03-30 | $12.08 | $12.20 | $11.59 | $11.67 | $11.48 | 1,255,770 |
| 2020-03-27 | $12.50 | $12.62 | $12.24 | $12.28 | $12.08 | 714,140 |
| 2020-03-26 | $12.48 | $12.62 | $12.33 | $12.36 | $12.16 | 798,580 |
| 2020-03-25 | $12.39 | $12.64 | $12.37 | $12.55 | $12.35 | 1,021,460 |
| 2020-03-24 | $12.28 | $12.34 | $12.09 | $12.34 | $12.14 | 1,041,550 |
| 2020-03-23 | $12.34 | $12.47 | $11.99 | $12.05 | $11.86 | 957,880 |
| 2020-03-20 | $12.37 | $12.66 | $12.34 | $12.63 | $12.43 | 1,064,950 |
| 2020-03-19 | $12.07 | $12.41 | $12.00 | $12.31 | $12.11 | 979,490 |
| 2020-03-18 | $12.28 | $12.60 | $12.16 | $12.18 | $11.98 | 1,166,420 |
| 2020-03-17 | $12.35 | $12.57 | $11.80 | $12.24 | $12.04 | 1,125,270 |
| 2020-03-16 | $12.88 | $12.97 | $12.30 | $12.35 | $12.15 | 1,628,120 |
| 2020-03-13 | $12.41 | $12.87 | $12.25 | $12.69 | $12.49 | 1,598,100 |
| 2020-03-12 | $12.95 | $13.24 | $12.82 | $12.87 | $12.66 | 1,713,900 |
| 2020-03-11 | $13.33 | $13.46 | $12.98 | $13.01 | $12.80 | 1,956,640 |
| 2020-03-10 | $13.07 | $13.48 | $12.93 | $13.30 | $13.09 | 2,827,840 |
| 2020-03-09 | $14.01 | $14.36 | $13.32 | $13.32 | $13.11 | 4,620,220 |
| 2020-03-06 | $14.02 | $14.79 | $13.93 | $14.37 | $14.14 | 4,732,590 |
| 2020-03-05 | $14.10 | $14.21 | $13.79 | $14.09 | $13.86 | 2,854,330 |
| 2020-03-04 | $14.50 | $14.58 | $13.88 | $13.98 | $13.76 | 3,485,440 |
| 2020-03-03 | $14.66 | $14.66 | $14.10 | $14.33 | $14.10 | 5,074,030 |
| 2020-03-02 | $14.15 | $14.80 | $13.80 | $14.50 | $14.27 | 5,556,450 |
| 2020-02-28 | $13.21 | $14.22 | $13.02 | $13.73 | $13.51 | 4,316,070 |
| 2020-02-27 | $14.03 | $14.28 | $13.22 | $13.45 | $13.23 | 3,492,500 |
| 2020-02-26 | $13.19 | $14.49 | $13.18 | $13.93 | $13.71 | 5,884,650 |
| 2020-02-25 | $13.25 | $13.55 | $12.89 | $13.37 | $13.16 | 3,260,850 |
| 2020-02-24 | $13.45 | $13.75 | $13.12 | $13.66 | $13.44 | 3,703,500 |
| 2020-02-21 | $13.53 | $13.96 | $13.41 | $13.44 | $13.22 | 4,088,910 |
| 2020-02-20 | $13.97 | $14.25 | $13.55 | $13.73 | $13.51 | 5,118,090 |
| 2020-02-19 | $13.38 | $14.30 | $13.20 | $14.28 | $14.05 | 7,826,960 |
| 2020-02-18 | $15.50 | $15.80 | $14.00 | $14.28 | $14.05 | 11,077,230 |
| 2020-02-17 | $13.96 | $14.64 | $13.56 | $14.64 | $14.40 | 9,380,150 |
| 2020-02-14 | $12.42 | $13.31 | $12.30 | $13.31 | $13.10 | 3,324,720 |
| 2020-02-13 | $12.33 | $12.38 | $12.06 | $12.10 | $11.91 | 1,465,900 |
| 2020-02-12 | $12.59 | $12.59 | $12.16 | $12.36 | $12.16 | 1,649,460 |
| 2020-02-11 | $12.61 | $12.67 | $12.22 | $12.48 | $12.28 | 2,125,250 |
| 2020-02-10 | $12.30 | $12.96 | $12.11 | $12.72 | $12.52 | 3,713,660 |
| 2020-02-07 | $12.48 | $13.00 | $12.11 | $12.28 | $12.08 | 4,500,220 |
| 2020-02-06 | $11.50 | $12.23 | $11.33 | $12.23 | $12.03 | 1,929,130 |
| 2020-02-05 | $10.73 | $11.14 | $10.73 | $11.12 | $10.94 | 1,296,240 |
| 2020-02-04 | $10.50 | $10.86 | $10.21 | $10.73 | $10.56 | 1,647,980 |
| 2020-02-03 | $10.57 | $10.95 | $10.57 | $10.57 | $10.40 | 1,331,070 |
| 2020-01-31 | $11.74 | $11.74 | $11.74 | $11.74 | $11.55 | 0 |
| 2020-01-30 | $11.74 | $11.74 | $11.74 | $11.74 | $11.55 | 0 |
| 2020-01-29 | $11.74 | $11.74 | $11.74 | $11.74 | $11.55 | 0 |
| 2020-01-28 | $11.74 | $11.74 | $11.74 | $11.74 | $11.55 | 0 |
| 2020-01-27 | $11.74 | $11.74 | $11.74 | $11.74 | $11.55 | 0 |
| 2020-01-24 | $11.74 | $11.74 | $11.74 | $11.74 | $11.55 | 0 |
| 2020-01-23 | $12.20 | $12.23 | $11.65 | $11.74 | $11.55 | 1,463,960 |
| 2020-01-22 | $12.29 | $12.41 | $12.01 | $12.35 | $12.15 | 899,180 |
| 2020-01-21 | $12.54 | $12.54 | $12.23 | $12.30 | $12.10 | 922,500 |
| 2020-01-20 | $12.20 | $12.58 | $12.20 | $12.54 | $12.34 | 1,279,200 |
| 2020-01-17 | $12.41 | $12.44 | $12.16 | $12.19 | $11.99 | 689,800 |
| 2020-01-16 | $12.39 | $12.45 | $12.17 | $12.36 | $12.16 | 811,360 |
| 2020-01-15 | $12.44 | $12.48 | $12.20 | $12.26 | $12.06 | 901,740 |
| 2020-01-14 | $12.50 | $12.54 | $12.37 | $12.45 | $12.25 | 906,090 |
| 2020-01-13 | $12.33 | $12.46 | $12.30 | $12.46 | $12.26 | 888,930 |
| 2020-01-10 | $12.30 | $12.45 | $12.18 | $12.34 | $12.14 | 1,304,860 |
| 2020-01-09 | $12.16 | $12.32 | $12.16 | $12.30 | $12.10 | 1,007,130 |
| 2020-01-08 | $12.32 | $12.32 | $11.90 | $12.08 | $11.89 | 1,106,340 |
| 2020-01-07 | $12.19 | $12.38 | $12.15 | $12.35 | $12.15 | 1,081,630 |
| 2020-01-06 | $12.17 | $12.25 | $12.04 | $12.16 | $11.96 | 732,630 |
| 2020-01-03 | $12.19 | $12.27 | $12.08 | $12.17 | $11.97 | 698,700 |
| 2020-01-02 | $12.08 | $12.33 | $12.08 | $12.19 | $11.99 | 1,126,280 |
| 2020-01-01 | $12.08 | $12.08 | $12.08 | $12.08 | $11.89 | 0 |
| 2019-12-31 | $11.88 | $12.16 | $11.88 | $12.08 | $11.89 | 825,840 |
| 2019-12-30 | $11.87 | $11.90 | $11.66 | $11.87 | $11.68 | 692,240 |
| 2019-12-27 | $12.00 | $12.09 | $11.84 | $11.87 | $11.68 | 835,740 |
| 2019-12-26 | $11.76 | $12.00 | $11.69 | $12.00 | $11.81 | 990,170 |
| 2019-12-25 | $11.78 | $11.84 | $11.65 | $11.71 | $11.52 | 578,130 |
| 2019-12-24 | $11.79 | $11.82 | $11.66 | $11.82 | $11.63 | 716,430 |
| 2019-12-23 | $11.76 | $11.98 | $11.71 | $11.79 | $11.60 | 766,480 |
| 2019-12-20 | $11.94 | $11.94 | $11.56 | $11.71 | $11.52 | 572,830 |
| 2019-12-19 | $11.80 | $11.92 | $11.80 | $11.92 | $11.73 | 525,170 |
| 2019-12-18 | $11.89 | $11.94 | $11.78 | $11.82 | $11.63 | 784,020 |
| 2019-12-17 | $11.76 | $11.85 | $11.68 | $11.82 | $11.63 | 786,060 |
| 2019-12-16 | $11.66 | $11.78 | $11.59 | $11.76 | $11.57 | 736,360 |
| 2019-12-13 | $11.56 | $11.64 | $11.51 | $11.60 | $11.41 | 590,210 |
| 2019-12-12 | $11.53 | $11.84 | $11.46 | $11.56 | $11.37 | 914,130 |
| 2019-12-11 | $11.57 | $11.70 | $11.45 | $11.60 | $11.41 | 663,280 |
| 2019-12-10 | $11.41 | $11.65 | $11.21 | $11.63 | $11.44 | 1,326,470 |
| 2019-12-09 | $11.52 | $11.56 | $11.37 | $11.41 | $11.23 | 508,010 |
| 2019-12-06 | $11.48 | $11.51 | $11.42 | $11.50 | $11.32 | 371,090 |
| 2019-12-05 | $11.44 | $11.56 | $11.30 | $11.48 | $11.30 | 629,860 |
| 2019-12-04 | $11.36 | $11.51 | $11.36 | $11.43 | $11.25 | 314,330 |
| 2019-12-03 | $11.24 | $11.43 | $11.24 | $11.42 | $11.24 | 373,420 |
| 2019-12-02 | $11.33 | $11.43 | $11.30 | $11.33 | $11.15 | 274,280 |
| 2019-11-29 | $11.38 | $11.40 | $11.23 | $11.33 | $11.15 | 314,980 |
| 2019-11-28 | $11.30 | $11.54 | $11.23 | $11.38 | $11.20 | 471,010 |
| 2019-11-27 | $11.58 | $11.58 | $11.30 | $11.34 | $11.16 | 861,230 |
| 2019-11-26 | $11.62 | $11.76 | $11.61 | $11.62 | $11.43 | 342,580 |
| 2019-11-25 | $11.73 | $11.81 | $11.60 | $11.65 | $11.46 | 409,500 |
| 2019-11-22 | $11.93 | $11.93 | $11.60 | $11.83 | $11.64 | 752,120 |
| 2019-11-21 | $11.80 | $11.88 | $11.72 | $11.85 | $11.66 | 523,480 |
| 2019-11-20 | $11.75 | $11.87 | $11.70 | $11.79 | $11.60 | 462,940 |
| 2019-11-19 | $11.64 | $11.98 | $11.56 | $11.85 | $11.66 | 738,230 |
| 2019-11-18 | $11.66 | $11.78 | $11.49 | $11.65 | $11.46 | 750,200 |
| 2019-11-15 | $11.91 | $11.95 | $11.58 | $11.79 | $11.60 | 1,005,930 |
| 2019-11-14 | $12.08 | $12.13 | $11.89 | $11.92 | $11.73 | 598,930 |
| 2019-11-13 | $11.94 | $12.20 | $11.85 | $11.98 | $11.79 | 987,580 |
| 2019-11-12 | $11.96 | $12.12 | $11.82 | $12.00 | $11.81 | 1,191,370 |
| 2019-11-11 | $12.43 | $12.43 | $11.95 | $11.97 | $11.78 | 2,063,180 |
| 2019-11-08 | $12.73 | $12.82 | $12.43 | $12.46 | $12.26 | 1,946,730 |
| 2019-11-07 | $12.71 | $13.28 | $12.67 | $12.69 | $12.49 | 3,895,620 |
| 2019-11-06 | $12.34 | $12.83 | $12.27 | $12.82 | $12.61 | 3,270,400 |
| 2019-11-05 | $12.30 | $12.41 | $12.20 | $12.32 | $12.12 | 684,430 |
| 2019-11-04 | $12.29 | $12.39 | $12.24 | $12.30 | $12.10 | 908,850 |
| 2019-11-01 | $12.00 | $12.37 | $11.97 | $12.29 | $12.09 | 1,366,190 |
| 2019-10-31 | $12.09 | $12.27 | $11.93 | $11.98 | $11.79 | 878,660 |
| 2019-10-30 | $12.07 | $12.17 | $11.99 | $12.04 | $11.85 | 878,780 |
| 2019-10-29 | $12.30 | $12.37 | $12.11 | $12.12 | $11.93 | 929,680 |
| 2019-10-28 | $12.45 | $12.45 | $12.24 | $12.36 | $12.16 | 1,272,170 |
| 2019-10-25 | $12.26 | $12.36 | $12.11 | $12.31 | $12.11 | 1,077,520 |
| 2019-10-24 | $12.17 | $12.26 | $12.10 | $12.23 | $12.03 | 1,033,110 |
| 2019-10-23 | $12.21 | $12.26 | $12.10 | $12.13 | $11.94 | 1,269,710 |
| 2019-10-22 | $12.18 | $12.35 | $12.02 | $12.34 | $12.14 | 2,153,380 |
| 2019-10-21 | $12.15 | $12.74 | $12.01 | $12.35 | $12.15 | 3,606,760 |
| 2019-10-18 | $12.00 | $12.16 | $11.80 | $11.83 | $11.64 | 732,730 |
| 2019-10-17 | $12.10 | $12.23 | $11.99 | $11.99 | $11.80 | 642,030 |
| 2019-10-16 | $12.19 | $12.30 | $12.10 | $12.14 | $11.94 | 668,400 |
| 2019-10-15 | $12.12 | $12.33 | $12.09 | $12.18 | $11.98 | 1,398,400 |
| 2019-10-14 | $11.98 | $12.13 | $11.91 | $12.09 | $11.90 | 901,130 |
| 2019-10-11 | $11.95 | $11.97 | $11.85 | $11.88 | $11.69 | 824,520 |
| 2019-10-10 | $12.81 | $12.81 | $11.90 | $11.93 | $11.74 | 1,687,550 |
| 2019-10-09 | $11.67 | $11.79 | $11.59 | $11.75 | $11.56 | 564,800 |
| 2019-10-08 | $11.70 | $11.88 | $11.59 | $11.73 | $11.54 | 741,230 |
| 2019-10-07 | $11.64 | $11.64 | $11.64 | $11.64 | $11.45 | 0 |
| 2019-10-04 | $11.64 | $11.64 | $11.64 | $11.64 | $11.45 | 0 |
| 2019-10-03 | $11.64 | $11.64 | $11.64 | $11.64 | $11.45 | 0 |
| 2019-10-02 | $11.64 | $11.64 | $11.64 | $11.64 | $11.45 | 0 |
| 2019-10-01 | $11.64 | $11.64 | $11.64 | $11.64 | $11.45 | 0 |
| 2019-09-30 | $11.88 | $12.10 | $11.56 | $11.64 | $11.45 | 1,081,270 |
| 2019-09-27 | $11.70 | $12.03 | $11.68 | $11.87 | $11.68 | 811,370 |
| 2019-09-26 | $12.14 | $12.27 | $11.67 | $11.71 | $11.52 | 1,182,670 |
| 2019-09-25 | $12.41 | $12.54 | $12.10 | $12.14 | $11.94 | 1,024,080 |
| 2019-09-24 | $12.18 | $12.48 | $12.18 | $12.33 | $12.13 | 1,012,780 |
| 2019-09-23 | $12.21 | $12.29 | $12.11 | $12.25 | $12.05 | 825,190 |
| 2019-09-20 | $12.33 | $12.42 | $12.23 | $12.29 | $12.09 | 802,180 |
| 2019-09-19 | $12.12 | $12.46 | $12.10 | $12.41 | $12.21 | 1,066,560 |
| 2019-09-18 | $12.08 | $12.16 | $12.00 | $12.10 | $11.91 | 888,880 |
| 2019-09-17 | $12.42 | $12.65 | $11.98 | $12.01 | $11.82 | 1,469,740 |
| 2019-09-16 | $12.54 | $12.62 | $12.06 | $12.41 | $12.21 | 1,015,510 |
| 2019-09-13 | $12.53 | $12.53 | $12.53 | $12.53 | $12.33 | 0 |
| 2019-09-12 | $12.56 | $12.89 | $12.49 | $12.53 | $12.33 | 1,274,860 |
| 2019-09-11 | $12.65 | $12.65 | $12.36 | $12.58 | $12.38 | 1,027,400 |
| 2019-09-10 | $12.37 | $12.82 | $12.34 | $12.57 | $12.37 | 1,644,920 |
| 2019-09-09 | $12.23 | $12.43 | $12.18 | $12.43 | $12.23 | 1,409,590 |
| 2019-09-06 | $12.09 | $12.21 | $12.03 | $12.15 | $11.95 | 800,850 |
| 2019-09-05 | $12.09 | $12.24 | $12.00 | $12.06 | $11.87 | 1,361,390 |
| 2019-09-04 | $11.92 | $12.18 | $11.84 | $12.04 | $11.85 | 853,000 |
| 2019-09-03 | $11.87 | $11.95 | $11.77 | $11.95 | $11.76 | 680,390 |
| 2019-09-02 | $11.57 | $11.92 | $11.53 | $11.84 | $11.65 | 772,210 |
| 2019-08-30 | $11.96 | $12.37 | $11.60 | $11.66 | $11.47 | 943,930 |
| 2019-08-29 | $11.99 | $12.06 | $11.83 | $11.91 | $11.72 | 692,880 |
| 2019-08-28 | $12.17 | $12.19 | $11.90 | $11.92 | $11.73 | 1,410,080 |
| 2019-08-27 | $12.08 | $12.34 | $11.99 | $12.19 | $11.99 | 734,020 |
| 2019-08-26 | $11.95 | $12.12 | $11.70 | $12.00 | $11.81 | 496,420 |
| 2019-08-23 | $11.94 | $12.19 | $11.94 | $12.13 | $11.94 | 762,050 |
| 2019-08-22 | $11.95 | $12.03 | $11.88 | $11.98 | $11.79 | 493,300 |
| 2019-08-21 | $12.00 | $12.05 | $11.85 | $11.95 | $11.76 | 543,730 |
| 2019-08-20 | $11.98 | $12.12 | $11.88 | $11.96 | $11.77 | 697,280 |
| 2019-08-19 | $12.30 | $12.30 | $11.80 | $11.95 | $11.76 | 1,276,640 |
| 2019-08-16 | $11.37 | $11.66 | $11.37 | $11.59 | $11.40 | 710,640 |
| 2019-08-15 | $11.36 | $11.49 | $11.05 | $11.45 | $11.27 | 553,650 |
| 2019-08-14 | $11.44 | $11.64 | $11.40 | $11.44 | $11.26 | 339,650 |
| 2019-08-13 | $11.54 | $11.54 | $11.28 | $11.40 | $11.22 | 303,150 |
| 2019-08-12 | $11.54 | $11.59 | $11.26 | $11.57 | $11.38 | 444,760 |
| 2019-08-09 | $11.41 | $11.61 | $11.33 | $11.44 | $11.26 | 531,680 |
| 2019-08-08 | $11.29 | $11.50 | $11.23 | $11.37 | $11.19 | 578,740 |
| 2019-08-07 | $11.48 | $11.55 | $11.10 | $11.21 | $11.03 | 622,020 |
| 2019-08-06 | $11.70 | $11.70 | $11.02 | $11.36 | $11.18 | 781,410 |
| 2019-08-05 | $11.83 | $12.00 | $11.72 | $11.74 | $11.55 | 524,200 |
| 2019-08-02 | $11.98 | $12.00 | $11.78 | $11.87 | $11.68 | 577,330 |
| 2019-08-01 | $12.02 | $12.17 | $12.01 | $12.12 | $11.93 | 347,940 |
| 2019-07-31 | $12.20 | $12.20 | $12.06 | $12.11 | $11.92 | 385,240 |
| 2019-07-30 | $12.15 | $12.34 | $12.12 | $12.21 | $12.01 | 498,380 |
| 2019-07-29 | $12.14 | $12.34 | $12.07 | $12.21 | $12.01 | 398,980 |
| 2019-07-26 | $12.34 | $12.34 | $12.01 | $12.12 | $11.93 | 501,900 |
| 2019-07-25 | $12.20 | $12.46 | $12.12 | $12.24 | $12.04 | 502,560 |
| 2019-07-24 | $12.32 | $12.45 | $12.11 | $12.20 | $12.00 | 787,050 |
| 2019-07-23 | $11.83 | $12.39 | $11.83 | $12.31 | $12.11 | 966,060 |
| 2019-07-22 | $12.45 | $12.47 | $11.81 | $11.82 | $11.63 | 952,240 |
| 2019-07-19 | $12.44 | $12.59 | $12.37 | $12.44 | $12.24 | 426,040 |
| 2019-07-18 | $12.71 | $12.84 | $12.37 | $12.37 | $12.17 | 901,000 |
| 2019-07-17 | $12.74 | $12.83 | $12.53 | $12.73 | $12.53 | 690,910 |
| 2019-07-16 | $12.72 | $12.84 | $12.59 | $12.69 | $12.49 | 685,530 |
| 2019-07-15 | $12.54 | $12.87 | $12.39 | $12.85 | $12.64 | 1,041,980 |
| 2019-07-12 | $13.14 | $13.14 | $12.44 | $12.65 | $12.45 | 1,604,140 |
| 2019-07-11 | $12.45 | $13.65 | $12.45 | $12.87 | $12.66 | 2,277,040 |
| 2019-07-10 | $12.61 | $12.79 | $12.38 | $12.43 | $12.23 | 866,350 |
| 2019-07-09 | $12.67 | $12.83 | $12.65 | $12.73 | $12.53 | 553,890 |
| 2019-07-08 | $13.26 | $13.32 | $12.46 | $12.72 | $12.52 | 1,084,790 |
| 2019-07-05 | $13.19 | $13.43 | $13.19 | $13.30 | $13.09 | 692,520 |
| 2019-07-04 | $13.18 | $13.51 | $13.18 | $13.29 | $13.08 | 1,207,380 |
| 2019-07-03 | $13.00 | $14.29 | $13.00 | $13.33 | $13.12 | 1,964,240 |
| 2019-07-02 | $13.19 | $13.25 | $12.85 | $13.01 | $12.80 | 927,540 |
| 2019-07-01 | $13.09 | $13.27 | $13.09 | $13.20 | $12.99 | 1,075,250 |
| 2019-06-28 | $13.23 | $13.25 | $12.83 | $12.89 | $12.68 | 616,080 |
| 2019-06-27 | $13.30 | $13.45 | $13.12 | $13.25 | $13.04 | 913,000 |
| 2019-06-26 | $13.01 | $13.38 | $12.81 | $13.35 | $13.14 | 1,056,860 |
| 2019-06-25 | $13.18 | $13.27 | $12.81 | $13.01 | $12.80 | 1,146,100 |
| 2019-06-24 | $13.31 | $13.59 | $13.10 | $13.29 | $13.08 | 1,461,710 |
| 2019-06-21 | $12.98 | $13.40 | $12.98 | $13.15 | $12.94 | 1,387,250 |
| 2019-06-20 | $12.77 | $12.99 | $12.61 | $12.78 | $12.57 | 868,620 |
| 2019-06-19 | $12.70 | $12.98 | $12.64 | $12.70 | $12.50 | 915,180 |
| 2019-06-18 | $12.87 | $13.13 | $12.47 | $12.48 | $12.28 | 1,000,060 |
| 2019-06-17 | $12.90 | $13.28 | $12.71 | $12.91 | $12.70 | 1,019,010 |
| 2019-06-14 | $13.33 | $13.94 | $12.90 | $12.90 | $12.69 | 1,436,780 |
| 2019-06-13 | $13.28 | $13.70 | $13.08 | $13.20 | $12.99 | 1,083,370 |
| 2019-06-12 | $12.80 | $14.00 | $12.70 | $13.28 | $13.07 | 1,985,260 |
| 2019-06-11 | $12.35 | $12.97 | $12.34 | $12.89 | $12.68 | 1,203,370 |
| 2019-06-10 | $12.76 | $12.78 | $12.26 | $12.36 | $12.16 | 932,270 |
| 2019-06-07 | $12.62 | $12.62 | $12.62 | $12.62 | $12.42 | 0 |
| 2019-06-06 | $13.45 | $13.49 | $12.40 | $12.62 | $12.42 | 1,677,860 |
| 2019-06-05 | $21.23 | $21.23 | $20.20 | $20.53 | $13.27 | 1,172,790 |
| 2019-06-04 | $22.10 | $22.10 | $20.76 | $21.02 | $13.59 | 2,163,800 |
| 2019-06-03 | $20.34 | $22.35 | $19.95 | $22.32 | $14.43 | 1,953,630 |
| 2019-05-31 | $20.23 | $20.43 | $20.17 | $20.38 | $13.17 | 323,270 |
| 2019-05-30 | $20.29 | $20.47 | $20.02 | $20.36 | $13.16 | 510,550 |
| 2019-05-29 | $20.28 | $20.48 | $20.10 | $20.29 | $13.12 | 496,190 |
| 2019-05-28 | $20.17 | $20.25 | $19.82 | $19.93 | $12.88 | 343,470 |
| 2019-05-27 | $19.40 | $20.18 | $19.21 | $20.17 | $13.04 | 505,880 |
| 2019-05-24 | $19.13 | $19.43 | $19.12 | $19.33 | $12.49 | 299,720 |
| 2019-05-23 | $19.60 | $19.78 | $19.22 | $19.30 | $12.48 | 363,990 |
| 2019-05-22 | $19.77 | $19.94 | $19.60 | $19.80 | $12.80 | 338,620 |
| 2019-05-21 | $19.47 | $19.89 | $19.33 | $19.73 | $12.75 | 361,140 |
| 2019-05-20 | $19.99 | $19.99 | $19.19 | $19.48 | $12.59 | 402,110 |
| 2019-05-17 | $20.18 | $20.59 | $19.70 | $19.72 | $12.75 | 581,190 |
| 2019-05-16 | $20.12 | $20.47 | $20.01 | $20.38 | $13.17 | 523,710 |
| 2019-05-15 | $19.80 | $20.18 | $19.71 | $20.02 | $12.94 | 473,700 |
| 2019-05-14 | $20.08 | $20.20 | $19.62 | $19.65 | $12.70 | 376,360 |
| 2019-05-13 | $20.20 | $20.26 | $19.84 | $20.11 | $13.00 | 429,740 |
| 2019-05-10 | $20.25 | $20.64 | $19.90 | $20.43 | $13.21 | 606,430 |
| 2019-05-09 | $19.79 | $20.99 | $19.63 | $20.00 | $12.93 | 406,770 |
| 2019-05-08 | $19.50 | $19.98 | $19.28 | $19.67 | $12.71 | 405,370 |
| 2019-05-07 | $18.95 | $19.80 | $18.70 | $19.69 | $12.73 | 727,180 |
| 2019-05-06 | $19.98 | $20.07 | $18.26 | $18.92 | $12.23 | 987,380 |
| 2019-05-03 | $20.20 | $20.20 | $20.20 | $20.20 | $13.06 | 0 |
| 2019-05-02 | $20.20 | $20.20 | $20.20 | $20.20 | $13.06 | 0 |
| 2019-05-01 | $20.20 | $20.20 | $20.20 | $20.20 | $13.06 | 0 |
| 2019-04-30 | $19.90 | $20.28 | $19.82 | $20.20 | $13.06 | 499,200 |
| 2019-04-29 | $21.21 | $21.21 | $19.19 | $19.81 | $12.80 | 933,450 |
| 2019-04-26 | $21.00 | $21.38 | $20.60 | $20.92 | $13.52 | 601,330 |
| 2019-04-25 | $21.50 | $22.15 | $20.92 | $21.01 | $13.58 | 887,120 |
| 2019-04-24 | $21.07 | $21.73 | $20.88 | $21.60 | $13.96 | 697,320 |
| 2019-04-23 | $21.46 | $21.56 | $20.77 | $20.88 | $13.50 | 519,280 |
| 2019-04-22 | $22.04 | $22.15 | $21.38 | $21.45 | $13.87 | 581,130 |
| 2019-04-19 | $21.54 | $22.04 | $21.35 | $22.04 | $14.25 | 570,990 |
| 2019-04-18 | $21.60 | $21.80 | $21.43 | $21.54 | $13.92 | 563,010 |
| 2019-04-17 | $21.62 | $21.75 | $21.41 | $21.66 | $14.00 | 654,850 |
| 2019-04-16 | $21.35 | $21.73 | $20.93 | $21.62 | $13.97 | 724,160 |
| 2019-04-15 | $21.48 | $21.64 | $21.23 | $21.23 | $13.72 | 462,260 |
| 2019-04-12 | $21.30 | $21.48 | $21.00 | $21.32 | $13.78 | 730,370 |
| 2019-04-11 | $21.81 | $21.88 | $21.35 | $21.39 | $13.83 | 607,440 |
| 2019-04-10 | $22.08 | $22.08 | $21.63 | $21.81 | $14.10 | 911,900 |
| 2019-04-09 | $21.95 | $22.14 | $21.75 | $22.08 | $14.27 | 666,200 |
| 2019-04-08 | $22.68 | $22.88 | $21.66 | $21.91 | $14.16 | 1,143,620 |
| 2019-04-05 | $22.61 | $22.61 | $22.61 | $22.61 | $14.61 | 0 |
| 2019-04-04 | $22.58 | $22.85 | $22.40 | $22.61 | $14.61 | 1,182,070 |
| 2019-04-03 | $22.48 | $22.50 | $22.15 | $22.40 | $14.48 | 981,350 |
| 2019-04-02 | $22.66 | $22.72 | $22.25 | $22.28 | $14.40 | 1,005,890 |
| 2019-04-01 | $22.21 | $22.85 | $22.21 | $22.69 | $14.67 | 1,278,800 |
| 2019-03-29 | $22.25 | $22.25 | $21.28 | $22.20 | $14.35 | 1,015,580 |
| 2019-03-28 | $21.89 | $22.36 | $21.30 | $21.51 | $13.90 | 844,210 |
| 2019-03-27 | $21.77 | $22.00 | $21.42 | $21.79 | $14.08 | 779,160 |
| 2019-03-26 | $22.98 | $22.98 | $21.50 | $21.76 | $14.07 | 1,139,640 |
| 2019-03-25 | $22.10 | $22.95 | $22.00 | $22.72 | $14.69 | 1,443,020 |
| 2019-03-22 | $22.54 | $22.67 | $22.15 | $22.40 | $14.48 | 719,390 |
| 2019-03-21 | $22.98 | $23.10 | $22.54 | $22.63 | $14.63 | 1,013,010 |
| 2019-03-20 | $22.42 | $23.13 | $22.13 | $22.74 | $14.70 | 1,733,310 |
| 2019-03-19 | $22.83 | $23.45 | $22.31 | $22.74 | $14.70 | 3,249,420 |
| 2019-03-18 | $22.20 | $22.45 | $21.66 | $22.38 | $14.47 | 1,341,260 |
| 2019-03-15 | $20.91 | $21.91 | $20.91 | $21.91 | $14.16 | 1,630,400 |
| 2019-03-14 | $21.51 | $21.59 | $20.50 | $20.90 | $13.51 | 1,817,270 |
| 2019-03-13 | $21.32 | $23.33 | $21.10 | $22.15 | $14.32 | 2,619,510 |
| 2019-03-12 | $21.04 | $21.58 | $20.76 | $21.29 | $13.76 | 1,859,730 |
| 2019-03-11 | $20.20 | $20.81 | $20.12 | $20.75 | $13.41 | 1,341,700 |
| 2019-03-08 | $20.89 | $21.12 | $20.00 | $20.00 | $12.93 | 1,705,930 |
| 2019-03-07 | $20.87 | $21.46 | $20.64 | $21.20 | $13.70 | 2,213,080 |
| 2019-03-06 | $21.02 | $21.07 | $20.50 | $20.88 | $13.50 | 2,039,450 |
| 2019-03-05 | $19.70 | $21.61 | $19.67 | $21.11 | $13.65 | 2,958,580 |
| 2019-03-04 | $19.79 | $20.30 | $19.62 | $19.66 | $12.71 | 2,205,330 |
| 2019-03-01 | $19.75 | $19.97 | $19.39 | $19.69 | $12.73 | 816,020 |
| 2019-02-28 | $19.55 | $19.93 | $19.45 | $19.74 | $12.76 | 742,750 |
| 2019-02-27 | $19.87 | $20.10 | $19.35 | $19.59 | $12.66 | 1,611,930 |
| 2019-02-26 | $20.00 | $20.07 | $19.55 | $19.87 | $12.84 | 1,819,290 |
| 2019-02-25 | $19.45 | $20.39 | $19.39 | $20.11 | $13.00 | 2,639,110 |
| 2019-02-22 | $19.30 | $19.43 | $19.01 | $19.39 | $12.53 | 1,528,050 |
| 2019-02-21 | $19.54 | $19.66 | $19.19 | $19.28 | $12.46 | 1,343,600 |
| 2019-02-20 | $19.35 | $19.99 | $19.26 | $19.60 | $12.67 | 1,790,610 |
| 2019-02-19 | $20.00 | $20.06 | $19.15 | $19.62 | $12.68 | 2,717,850 |
| 2019-02-18 | $19.25 | $20.69 | $18.65 | $20.39 | $13.18 | 4,931,560 |
| 2019-02-15 | $17.53 | $19.34 | $17.43 | $19.34 | $12.50 | 3,099,100 |
| 2019-02-14 | $17.57 | $17.65 | $17.45 | $17.58 | $11.36 | 432,730 |
| 2019-02-13 | $17.22 | $17.67 | $17.02 | $17.58 | $11.36 | 636,010 |
| 2019-02-12 | $16.98 | $17.24 | $16.85 | $17.13 | $11.07 | 592,650 |
| 2019-02-11 | $16.49 | $17.05 | $16.48 | $17.01 | $11.00 | 381,490 |
| 2019-02-08 | $16.48 | $16.48 | $16.48 | $16.48 | $10.65 | 0 |
| 2019-02-07 | $16.48 | $16.48 | $16.48 | $16.48 | $10.65 | 0 |
| 2019-02-06 | $16.48 | $16.48 | $16.48 | $16.48 | $10.65 | 0 |
| 2019-02-05 | $16.48 | $16.48 | $16.48 | $16.48 | $10.65 | 0 |
| 2019-02-04 | $16.48 | $16.48 | $16.48 | $16.48 | $10.65 | 0 |
| 2019-02-01 | $16.25 | $16.55 | $16.21 | $16.48 | $10.65 | 418,260 |
| 2019-01-31 | $16.65 | $16.81 | $16.00 | $16.36 | $10.57 | 595,490 |
| 2019-01-30 | $17.06 | $17.38 | $16.56 | $16.65 | $10.76 | 651,930 |
| 2019-01-29 | $17.36 | $17.59 | $17.00 | $17.05 | $11.02 | 543,990 |
| 2019-01-28 | $18.57 | $18.60 | $17.10 | $17.36 | $11.22 | 1,131,540 |
| 2019-01-25 | $18.42 | $18.70 | $18.29 | $18.58 | $12.01 | 1,025,150 |
| 2019-01-24 | $17.98 | $18.50 | $17.89 | $18.41 | $11.90 | 1,051,110 |
| 2019-01-23 | $17.91 | $18.20 | $17.85 | $17.96 | $11.61 | 668,180 |
| 2019-01-22 | $17.87 | $18.09 | $17.62 | $18.09 | $11.69 | 1,110,040 |
| 2019-01-21 | $17.50 | $17.82 | $17.28 | $17.74 | $11.47 | 776,030 |
| 2019-01-18 | $17.14 | $17.39 | $17.07 | $17.37 | $11.23 | 392,250 |
| 2019-01-17 | $17.55 | $17.70 | $17.11 | $17.14 | $11.08 | 493,890 |
| 2019-01-16 | $17.99 | $18.28 | $17.52 | $17.60 | $11.38 | 739,250 |
| 2019-01-15 | $17.45 | $17.61 | $17.32 | $17.60 | $11.38 | 374,500 |
| 2019-01-14 | $17.78 | $17.78 | $17.38 | $17.45 | $11.28 | 229,310 |
| 2019-01-11 | $17.50 | $17.65 | $17.40 | $17.62 | $11.39 | 377,390 |
| 2019-01-10 | $17.46 | $17.65 | $17.37 | $17.50 | $11.31 | 367,540 |
| 2019-01-09 | $17.31 | $17.63 | $17.25 | $17.46 | $11.29 | 532,550 |
| 2019-01-08 | $17.46 | $17.55 | $17.25 | $17.29 | $11.18 | 345,140 |
| 2019-01-07 | $17.50 | $17.61 | $17.29 | $17.46 | $11.29 | 512,550 |
| 2019-01-04 | $16.92 | $17.44 | $16.70 | $17.40 | $11.25 | 515,850 |
| 2019-01-03 | $16.85 | $17.23 | $16.66 | $16.98 | $10.98 | 294,540 |
| 2019-01-02 | $16.69 | $16.91 | $16.69 | $16.82 | $10.87 | 238,290 |
| 2019-01-01 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2018-12-31 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2018-12-28 | $17.10 | $17.10 | $16.63 | $16.69 | $10.79 | 343,620 |
| 2018-12-27 | $17.42 | $17.50 | $16.98 | $17.03 | $11.01 | 428,720 |
| 2018-12-26 | $17.26 | $17.26 | $17.26 | $17.26 | $11.16 | 0 |
| 2018-12-25 | $17.26 | $17.26 | $17.26 | $17.26 | $11.16 | 0 |
| 2018-12-24 | $16.82 | $17.27 | $16.82 | $17.26 | $11.16 | 531,510 |
| 2018-12-21 | $16.80 | $16.96 | $16.66 | $16.80 | $10.86 | 228,440 |
| 2018-12-20 | $16.83 | $16.96 | $16.56 | $16.91 | $10.93 | 515,040 |
| 2018-12-19 | $17.11 | $17.13 | $16.75 | $16.99 | $10.98 | 405,940 |
| 2018-12-18 | $16.84 | $17.13 | $16.71 | $17.13 | $11.07 | 488,880 |
| 2018-12-17 | $16.80 | $17.02 | $16.68 | $16.88 | $10.91 | 386,000 |
| 2018-12-14 | $17.55 | $17.55 | $16.73 | $16.96 | $10.96 | 911,980 |
| 2018-12-13 | $17.40 | $17.70 | $17.11 | $17.59 | $11.37 | 645,990 |
| 2018-12-12 | $17.59 | $17.59 | $17.15 | $17.23 | $11.14 | 574,170 |
| 2018-12-11 | $17.49 | $17.64 | $17.28 | $17.32 | $11.20 | 534,450 |
| 2018-12-10 | $18.10 | $18.10 | $17.27 | $17.34 | $11.21 | 747,430 |
| 2018-12-07 | $18.33 | $18.37 | $17.91 | $18.02 | $11.65 | 533,910 |
| 2018-12-06 | $18.25 | $18.55 | $18.14 | $18.20 | $11.76 | 470,420 |
| 2018-12-05 | $18.63 | $18.67 | $18.30 | $18.31 | $11.84 | 717,050 |
| 2018-12-04 | $18.71 | $18.86 | $18.61 | $18.80 | $12.15 | 713,510 |
| 2018-12-03 | $18.58 | $18.93 | $18.40 | $18.70 | $12.09 | 1,092,530 |
| 2018-11-30 | $17.70 | $18.18 | $17.59 | $18.13 | $11.72 | 543,000 |
| 2018-11-29 | $18.50 | $18.52 | $17.65 | $17.70 | $11.44 | 519,060 |
| 2018-11-28 | $18.00 | $18.47 | $17.72 | $18.37 | $11.87 | 625,290 |
| 2018-11-27 | $17.89 | $18.08 | $17.77 | $18.06 | $11.67 | 547,820 |
| 2018-11-26 | $17.73 | $18.03 | $17.42 | $17.90 | $11.57 | 617,320 |
| 2018-11-23 | $18.86 | $19.17 | $17.58 | $17.72 | $11.45 | 1,281,250 |
| 2018-11-22 | $19.14 | $19.74 | $18.82 | $18.98 | $12.27 | 1,565,450 |
| 2018-11-21 | $18.20 | $18.95 | $18.00 | $18.94 | $12.24 | 1,180,720 |
| 2018-11-20 | $18.75 | $19.06 | $18.24 | $18.28 | $11.82 | 964,480 |
| 2018-11-19 | $19.02 | $19.16 | $18.66 | $19.08 | $12.33 | 1,207,280 |
| 2018-11-16 | $19.53 | $19.70 | $18.99 | $19.01 | $12.29 | 1,532,000 |
| 2018-11-15 | $19.09 | $19.43 | $18.88 | $19.40 | $12.54 | 1,587,240 |
| 2018-11-14 | $18.96 | $19.25 | $18.77 | $19.10 | $12.35 | 1,564,820 |
| 2018-11-13 | $18.90 | $19.25 | $18.62 | $19.03 | $12.30 | 2,098,340 |
| 2018-11-12 | $18.60 | $19.44 | $18.49 | $19.21 | $12.42 | 2,893,550 |
| 2018-11-09 | $18.52 | $19.00 | $18.09 | $18.94 | $12.24 | 3,472,410 |
| 2018-11-08 | $17.15 | $18.78 | $17.15 | $18.78 | $12.14 | 3,727,530 |
| 2018-11-07 | $17.00 | $17.45 | $17.00 | $17.07 | $11.03 | 853,640 |
| 2018-11-06 | $17.77 | $17.77 | $17.00 | $17.22 | $11.13 | 1,295,400 |
| 2018-11-05 | $17.52 | $17.96 | $17.33 | $17.86 | $11.54 | 2,006,390 |
| 2018-11-02 | $17.08 | $17.55 | $17.05 | $17.52 | $11.32 | 2,000,130 |
| 2018-11-01 | $17.35 | $17.35 | $16.82 | $16.88 | $10.91 | 1,458,320 |
| 2018-10-31 | $16.87 | $17.18 | $16.70 | $17.17 | $11.10 | 1,575,750 |
| 2018-10-30 | $17.09 | $17.35 | $16.13 | $16.96 | $10.96 | 1,608,040 |
| 2018-10-29 | $17.41 | $17.81 | $16.89 | $16.89 | $10.92 | 1,082,930 |
| 2018-10-26 | $17.93 | $18.06 | $17.25 | $17.40 | $11.25 | 1,438,850 |
| 2018-10-25 | $17.64 | $17.97 | $17.24 | $17.94 | $11.60 | 1,937,890 |
| 2018-10-24 | $18.22 | $18.28 | $17.61 | $18.06 | $11.67 | 2,866,270 |
| 2018-10-23 | $18.51 | $19.66 | $18.12 | $18.70 | $12.09 | 4,322,170 |
| 2018-10-22 | $17.50 | $19.30 | $17.50 | $19.00 | $12.28 | 5,066,540 |
| 2018-10-19 | $18.19 | $19.57 | $18.15 | $18.40 | $11.89 | 5,377,150 |
| 2018-10-18 | $17.80 | $17.90 | $17.51 | $17.90 | $11.57 | 1,669,950 |
| 2018-10-17 | $14.99 | $16.27 | $14.99 | $16.27 | $10.52 | 845,830 |
| 2018-10-16 | $15.43 | $15.74 | $14.70 | $14.79 | $9.56 | 400,700 |
| 2018-10-15 | $15.51 | $15.95 | $15.44 | $15.60 | $10.08 | 376,420 |
| 2018-10-12 | $15.72 | $15.78 | $15.13 | $15.43 | $9.97 | 479,840 |
| 2018-10-11 | $16.70 | $16.70 | $15.54 | $15.73 | $10.17 | 650,430 |
| 2018-10-10 | $16.80 | $17.13 | $16.80 | $16.96 | $10.96 | 186,080 |
| 2018-10-09 | $16.84 | $17.25 | $16.79 | $16.85 | $10.89 | 219,680 |
| 2018-10-08 | $17.32 | $17.46 | $16.72 | $16.80 | $10.86 | 471,150 |
| 2018-10-05 | $17.63 | $17.63 | $17.63 | $17.63 | $11.40 | 0 |
| 2018-10-04 | $17.63 | $17.63 | $17.63 | $17.63 | $11.40 | 0 |
| 2018-10-03 | $17.63 | $17.63 | $17.63 | $17.63 | $11.40 | 0 |
| 2018-10-02 | $17.63 | $17.63 | $17.63 | $17.63 | $11.40 | 0 |
| 2018-10-01 | $17.63 | $17.63 | $17.63 | $17.63 | $11.40 | 0 |
| 2018-09-28 | $17.48 | $17.77 | $17.42 | $17.63 | $11.40 | 280,510 |
| 2018-09-27 | $17.70 | $17.92 | $17.48 | $17.48 | $11.30 | 313,010 |
| 2018-09-26 | $17.90 | $18.13 | $17.61 | $17.69 | $11.43 | 287,300 |
| 2018-09-25 | $17.70 | $17.94 | $17.36 | $17.90 | $11.57 | 207,400 |
| 2018-09-24 | $17.70 | $17.70 | $17.70 | $17.70 | $11.44 | 0 |
| 2018-09-21 | $17.33 | $17.83 | $17.33 | $17.70 | $11.44 | 309,500 |
| 2018-09-20 | $17.79 | $17.79 | $17.32 | $17.41 | $11.25 | 222,120 |
| 2018-09-19 | $17.30 | $17.75 | $17.30 | $17.54 | $11.34 | 300,820 |
| 2018-09-18 | $17.11 | $17.55 | $17.09 | $17.48 | $11.30 | 200,960 |
| 2018-09-17 | $17.70 | $17.71 | $17.25 | $17.29 | $11.18 | 303,180 |
| 2018-09-14 | $17.89 | $18.15 | $17.61 | $17.91 | $11.58 | 192,740 |
| 2018-09-13 | $17.84 | $18.03 | $17.65 | $17.88 | $11.56 | 263,760 |
| 2018-09-12 | $17.52 | $17.84 | $17.40 | $17.64 | $11.40 | 227,190 |
| 2018-09-11 | $18.01 | $18.09 | $17.51 | $17.76 | $11.48 | 353,520 |
| 2018-09-10 | $18.66 | $18.66 | $18.00 | $18.01 | $11.64 | 479,320 |
| 2018-09-07 | $18.55 | $18.92 | $18.50 | $18.82 | $12.17 | 284,830 |
| 2018-09-06 | $18.80 | $19.16 | $18.62 | $18.63 | $12.04 | 197,370 |
| 2018-09-05 | $19.00 | $19.18 | $18.85 | $18.88 | $12.20 | 218,060 |
| 2018-09-04 | $18.83 | $19.11 | $18.74 | $19.09 | $12.34 | 232,160 |
| 2018-09-03 | $19.13 | $19.26 | $18.58 | $18.83 | $12.17 | 333,340 |
| 2018-08-31 | $19.22 | $19.55 | $19.13 | $19.13 | $12.37 | 180,600 |
| 2018-08-30 | $19.83 | $19.89 | $19.33 | $19.40 | $12.54 | 363,920 |
| 2018-08-29 | $19.98 | $19.98 | $19.73 | $19.81 | $12.80 | 282,760 |
| 2018-08-28 | $20.10 | $20.23 | $19.81 | $20.12 | $13.01 | 399,230 |
| 2018-08-27 | $20.02 | $20.19 | $19.85 | $20.10 | $12.99 | 456,530 |
| 2018-08-24 | $19.98 | $20.09 | $19.74 | $19.87 | $12.84 | 204,230 |
| 2018-08-23 | $19.61 | $20.13 | $19.54 | $19.91 | $12.87 | 367,150 |
| 2018-08-22 | $19.99 | $19.99 | $19.54 | $19.59 | $12.66 | 225,680 |
| 2018-08-21 | $19.96 | $20.16 | $19.73 | $19.96 | $12.90 | 358,870 |
| 2018-08-20 | $19.78 | $19.89 | $19.33 | $19.70 | $12.73 | 364,620 |
| 2018-08-17 | $19.80 | $20.09 | $19.12 | $19.45 | $12.57 | 365,230 |
| 2018-08-16 | $19.70 | $20.31 | $19.53 | $19.73 | $12.75 | 272,210 |
| 2018-08-15 | $20.40 | $20.40 | $19.94 | $20.11 | $13.00 | 249,570 |
| 2018-08-14 | $20.28 | $20.43 | $20.15 | $20.29 | $13.12 | 273,840 |
| 2018-08-13 | $20.00 | $20.36 | $19.71 | $20.26 | $13.10 | 332,680 |
| 2018-08-10 | $20.13 | $20.40 | $20.06 | $20.20 | $13.06 | 407,770 |
| 2018-08-09 | $19.50 | $20.29 | $19.50 | $20.11 | $13.00 | 549,050 |
| 2018-08-08 | $19.97 | $20.04 | $19.50 | $19.55 | $12.64 | 331,620 |
| 2018-08-07 | $19.30 | $19.96 | $19.27 | $19.84 | $12.82 | 399,770 |
| 2018-08-06 | $19.68 | $19.80 | $19.10 | $19.30 | $12.48 | 414,260 |
| 2018-08-03 | $20.30 | $20.32 | $19.72 | $19.74 | $12.76 | 387,460 |
| 2018-08-02 | $20.78 | $20.78 | $19.78 | $20.24 | $13.08 | 693,780 |
| 2018-08-01 | $20.88 | $21.26 | $20.69 | $20.69 | $13.37 | 492,390 |
| 2018-07-31 | $20.99 | $21.29 | $20.85 | $20.95 | $13.54 | 569,640 |
| 2018-07-30 | $21.38 | $21.73 | $20.91 | $21.16 | $13.68 | 498,750 |
| 2018-07-27 | $21.55 | $21.82 | $21.34 | $21.56 | $13.94 | 534,480 |
| 2018-07-26 | $21.90 | $22.15 | $21.45 | $21.72 | $14.04 | 724,940 |
| 2018-07-25 | $21.72 | $22.33 | $21.55 | $21.96 | $14.19 | 774,840 |
| 2018-07-24 | $21.61 | $21.86 | $21.44 | $21.66 | $14.00 | 838,480 |
| 2018-07-23 | $21.20 | $21.79 | $20.62 | $21.65 | $13.99 | 755,590 |
| 2018-07-20 | $20.89 | $21.32 | $20.89 | $21.30 | $13.77 | 455,360 |
| 2018-07-19 | $21.04 | $21.44 | $20.66 | $21.02 | $13.59 | 486,890 |
| 2018-07-18 | $21.26 | $21.62 | $21.00 | $21.00 | $13.57 | 639,750 |
| 2018-07-17 | $20.76 | $21.45 | $20.71 | $21.35 | $13.80 | 702,190 |
| 2018-07-16 | $21.19 | $21.19 | $20.65 | $20.96 | $13.55 | 715,380 |
| 2018-07-13 | $20.82 | $21.39 | $20.82 | $21.10 | $13.64 | 886,970 |
| 2018-07-12 | $20.01 | $20.94 | $20.01 | $20.82 | $13.46 | 984,820 |
| 2018-07-11 | $20.94 | $20.94 | $19.06 | $20.25 | $13.09 | 1,143,710 |
| 2018-07-10 | $21.00 | $21.33 | $20.70 | $21.18 | $13.69 | 989,200 |
| 2018-07-09 | $20.33 | $20.90 | $20.30 | $20.80 | $13.44 | 809,280 |
| 2018-07-06 | $20.15 | $20.89 | $19.72 | $20.25 | $13.09 | 1,148,290 |
| 2018-07-05 | $20.49 | $21.68 | $20.18 | $20.37 | $13.17 | 1,256,880 |
| 2018-07-04 | $20.55 | $20.68 | $19.92 | $20.04 | $12.95 | 770,630 |
| 2018-07-03 | $20.06 | $20.68 | $20.00 | $20.67 | $13.36 | 700,280 |
| 2018-07-02 | $20.73 | $20.89 | $19.67 | $20.15 | $13.02 | 742,760 |
| 2018-06-29 | $20.06 | $20.97 | $20.02 | $20.79 | $13.44 | 686,250 |
| 2018-06-28 | $20.36 | $20.77 | $19.90 | $19.90 | $12.86 | 510,100 |
| 2018-06-27 | $20.60 | $20.69 | $20.24 | $20.31 | $13.13 | 494,840 |
| 2018-06-26 | $19.66 | $20.66 | $19.65 | $20.62 | $13.33 | 513,570 |
| 2018-06-25 | $20.43 | $20.67 | $20.02 | $20.08 | $12.98 | 682,890 |
| 2018-06-22 | $19.65 | $20.38 | $19.57 | $20.20 | $13.06 | 652,620 |
| 2018-06-21 | $20.84 | $20.99 | $19.28 | $19.66 | $12.71 | 1,227,270 |
| 2018-06-20 | $20.21 | $21.18 | $20.21 | $20.84 | $13.47 | 929,420 |
| 2018-06-19 | $22.35 | $22.35 | $20.16 | $20.35 | $13.15 | 1,457,340 |
| 2018-06-18 | $22.40 | $22.40 | $22.40 | $22.40 | $14.48 | 0 |
| 2018-06-15 | $23.35 | $23.58 | $22.03 | $22.40 | $14.48 | 1,340,590 |
| 2018-06-14 | $23.05 | $23.97 | $22.91 | $23.04 | $14.89 | 1,029,380 |
| 2018-06-13 | $24.47 | $24.47 | $22.90 | $23.05 | $14.90 | 1,560,810 |
| 2018-06-12 | $24.92 | $25.00 | $23.53 | $24.60 | $15.90 | 1,897,950 |
| 2018-06-11 | $25.15 | $25.20 | $24.38 | $24.69 | $15.96 | 1,351,360 |
| 2018-06-08 | $25.08 | $25.56 | $24.52 | $25.05 | $16.19 | 2,090,120 |
| 2018-06-07 | $25.78 | $25.78 | $24.80 | $24.83 | $16.05 | 2,704,670 |
| 2018-06-06 | $24.50 | $26.39 | $24.50 | $26.16 | $16.91 | 4,562,030 |
| 2018-06-05 | $24.55 | $25.80 | $23.80 | $24.92 | $16.11 | 3,710,910 |
| 2018-06-04 | $22.00 | $23.75 | $21.70 | $23.75 | $15.35 | 1,523,350 |
| 2018-06-01 | $21.56 | $22.28 | $21.30 | $21.59 | $13.96 | 737,910 |
| 2018-05-31 | $21.33 | $21.83 | $21.20 | $21.58 | $13.95 | 743,690 |
| 2018-05-30 | $22.86 | $23.01 | $21.09 | $21.09 | $13.63 | 1,394,430 |
| 2018-05-29 | $23.82 | $24.29 | $23.39 | $23.43 | $15.14 | 605,420 |
| 2018-05-28 | $24.39 | $24.53 | $23.45 | $23.65 | $15.29 | 726,210 |
| 2018-05-25 | $38.02 | $38.35 | $37.00 | $37.24 | $15.83 | 712,190 |
| 2018-05-24 | $38.43 | $38.78 | $37.92 | $38.19 | $16.24 | 446,550 |
| 2018-05-23 | $38.24 | $39.10 | $38.03 | $38.38 | $16.32 | 546,200 |
| 2018-05-22 | $37.63 | $39.45 | $37.63 | $38.26 | $16.26 | 581,580 |
| 2018-05-21 | $36.80 | $37.72 | $36.80 | $37.56 | $15.97 | 483,110 |
| 2018-05-18 | $36.73 | $36.95 | $36.05 | $36.55 | $15.54 | 546,840 |
| 2018-05-17 | $36.79 | $37.05 | $36.55 | $36.89 | $15.68 | 341,380 |
| 2018-05-16 | $37.80 | $37.80 | $36.60 | $36.87 | $15.67 | 431,140 |
| 2018-05-15 | $36.90 | $37.70 | $36.85 | $37.67 | $16.01 | 497,180 |
| 2018-05-14 | $37.40 | $37.68 | $36.74 | $37.06 | $15.75 | 471,870 |
| 2018-05-11 | $38.88 | $39.44 | $37.61 | $37.62 | $15.99 | 731,790 |
| 2018-05-10 | $38.10 | $38.98 | $37.88 | $38.77 | $16.48 | 929,620 |
| 2018-05-09 | $38.01 | $38.40 | $37.58 | $37.87 | $16.10 | 652,690 |
| 2018-05-08 | $37.96 | $38.18 | $37.53 | $38.00 | $16.15 | 632,970 |
| 2018-05-07 | $37.00 | $38.64 | $37.00 | $37.95 | $16.13 | 1,134,820 |
| 2018-05-04 | $35.86 | $37.38 | $35.72 | $37.08 | $15.76 | 1,080,370 |
| 2018-05-03 | $35.15 | $35.90 | $34.30 | $35.84 | $15.24 | 617,150 |
| 2018-05-02 | $35.06 | $35.59 | $34.82 | $35.13 | $14.93 | 290,140 |
| 2018-05-01 | $35.02 | $35.02 | $35.02 | $35.02 | $14.89 | 0 |
| 2018-04-30 | $35.02 | $35.02 | $35.02 | $35.02 | $14.89 | 0 |
| 2018-04-27 | $34.96 | $35.55 | $34.80 | $35.02 | $14.89 | 314,870 |
| 2018-04-26 | $35.74 | $35.99 | $35.00 | $35.00 | $14.88 | 472,070 |
| 2018-04-25 | $35.80 | $36.31 | $35.48 | $35.97 | $15.29 | 394,000 |
| 2018-04-24 | $34.49 | $35.96 | $34.40 | $35.90 | $15.26 | 546,170 |
| 2018-04-23 | $34.82 | $35.48 | $34.60 | $34.66 | $14.73 | 387,290 |
| 2018-04-20 | $36.51 | $36.97 | $34.82 | $34.82 | $14.80 | 674,810 |
| 2018-04-19 | $36.57 | $37.37 | $36.56 | $36.88 | $15.68 | 523,330 |
| 2018-04-18 | $36.00 | $36.99 | $35.11 | $36.99 | $15.72 | 759,590 |
| 2018-04-17 | $36.62 | $37.18 | $35.40 | $35.64 | $15.15 | 508,360 |
| 2018-04-16 | $36.86 | $37.50 | $35.92 | $36.55 | $15.54 | 606,830 |
| 2018-04-13 | $37.50 | $38.19 | $36.65 | $36.83 | $15.66 | 730,560 |
| 2018-04-12 | $37.00 | $38.38 | $36.74 | $37.28 | $15.85 | 745,170 |
| 2018-04-11 | $36.50 | $37.47 | $36.38 | $37.00 | $15.73 | 668,390 |
| 2018-04-10 | $36.79 | $37.49 | $35.63 | $36.24 | $15.41 | 696,960 |
| 2018-04-09 | $36.52 | $38.02 | $36.12 | $36.79 | $15.64 | 934,370 |
| 2018-04-06 | $37.28 | $37.28 | $37.28 | $37.28 | $15.85 | 0 |
| 2018-04-05 | $37.28 | $37.28 | $37.28 | $37.28 | $15.85 | 0 |
| 2018-04-04 | $36.40 | $38.45 | $36.40 | $37.28 | $15.85 | 1,394,380 |
| 2018-04-03 | $35.00 | $36.78 | $35.00 | $35.92 | $15.27 | 886,340 |
| 2018-04-02 | $36.00 | $36.41 | $35.41 | $35.68 | $15.17 | 925,410 |
| 2018-03-30 | $34.45 | $35.97 | $34.45 | $35.96 | $15.29 | 1,084,720 |
| 2018-03-29 | $34.15 | $34.98 | $33.58 | $34.35 | $14.60 | 574,700 |
| 2018-03-28 | $33.78 | $35.11 | $33.35 | $34.13 | $14.51 | 790,140 |
| 2018-03-27 | $32.50 | $34.20 | $32.50 | $34.09 | $14.49 | 728,960 |
| 2018-03-26 | $30.80 | $32.78 | $30.50 | $32.46 | $13.80 | 553,770 |
| 2018-03-23 | $33.11 | $33.30 | $31.00 | $31.15 | $13.24 | 716,160 |
| 2018-03-22 | $34.10 | $34.77 | $33.70 | $33.92 | $14.42 | 622,850 |
| 2018-03-21 | $33.57 | $35.20 | $33.10 | $34.33 | $14.59 | 1,158,540 |
| 2018-03-20 | $32.73 | $33.40 | $32.53 | $33.37 | $14.19 | 559,460 |
| 2018-03-19 | $31.10 | $33.88 | $31.07 | $33.17 | $14.10 | 864,040 |
| 2018-03-16 | $31.54 | $31.94 | $31.30 | $31.31 | $13.31 | 298,110 |
| 2018-03-15 | $32.71 | $32.71 | $30.82 | $31.69 | $13.47 | 700,870 |
| 2018-03-14 | $32.51 | $33.10 | $32.51 | $32.97 | $14.02 | 345,480 |
| 2018-03-13 | $32.70 | $33.29 | $32.61 | $32.73 | $13.91 | 564,780 |
| 2018-03-12 | $32.84 | $33.30 | $32.33 | $32.86 | $13.97 | 651,270 |
| 2018-03-09 | $31.05 | $32.76 | $31.05 | $32.38 | $13.77 | 716,400 |
| 2018-03-08 | $30.80 | $31.60 | $30.61 | $31.55 | $13.41 | 448,250 |
| 2018-03-07 | $31.09 | $31.19 | $30.65 | $30.82 | $13.10 | 281,960 |
| 2018-03-06 | $30.80 | $31.32 | $30.70 | $31.00 | $13.18 | 473,680 |
| 2018-03-05 | $30.05 | $30.45 | $30.01 | $30.35 | $12.90 | 270,580 |
| 2018-03-02 | $30.58 | $30.80 | $30.00 | $30.05 | $12.77 | 416,370 |
| 2018-03-01 | $30.00 | $30.81 | $29.80 | $30.73 | $13.06 | 409,450 |
| 2018-02-28 | $29.89 | $30.23 | $29.57 | $30.01 | $12.76 | 361,450 |
| 2018-02-27 | $29.68 | $30.28 | $29.47 | $30.21 | $12.84 | 516,070 |
| 2018-02-26 | $29.53 | $30.20 | $29.50 | $30.14 | $12.81 | 461,770 |
| 2018-02-23 | $29.45 | $29.55 | $29.06 | $29.18 | $12.40 | 259,660 |
| 2018-02-22 | $29.22 | $29.50 | $29.01 | $29.40 | $12.50 | 164,810 |
| 2018-02-21 | $29.10 | $29.10 | $29.10 | $29.10 | $12.37 | 0 |
| 2018-02-20 | $29.10 | $29.10 | $29.10 | $29.10 | $12.37 | 0 |
| 2018-02-19 | $29.10 | $29.10 | $29.10 | $29.10 | $12.37 | 0 |
| 2018-02-16 | $29.10 | $29.10 | $29.10 | $29.10 | $12.37 | 0 |
| 2018-02-15 | $29.10 | $29.10 | $29.10 | $29.10 | $12.37 | 0 |
| 2018-02-14 | $29.06 | $29.17 | $28.59 | $29.10 | $12.37 | 147,730 |
| 2018-02-13 | $29.16 | $29.47 | $28.91 | $28.94 | $12.30 | 237,910 |
| 2018-02-12 | $28.31 | $29.53 | $28.31 | $29.16 | $12.40 | 353,870 |
| 2018-02-09 | $28.86 | $28.86 | $27.61 | $28.00 | $11.90 | 395,510 |
| 2018-02-08 | $28.70 | $29.28 | $28.53 | $29.09 | $12.37 | 245,760 |
| 2018-02-07 | $29.50 | $29.94 | $28.48 | $28.65 | $12.18 | 447,860 |
| 2018-02-06 | $32.00 | $32.00 | $29.08 | $29.08 | $12.36 | 657,420 |
| 2018-02-05 | $33.00 | $33.00 | $32.11 | $32.31 | $13.74 | 160,900 |
| 2018-02-02 | $33.60 | $33.93 | $32.80 | $33.00 | $14.03 | 274,180 |
| 2018-02-01 | $34.00 | $34.88 | $33.74 | $33.76 | $14.35 | 280,180 |
| 2018-01-31 | $34.80 | $34.87 | $34.15 | $34.15 | $14.52 | 341,590 |
| 2018-01-30 | $34.27 | $34.82 | $34.26 | $34.72 | $14.76 | 181,400 |
| 2018-01-29 | $35.48 | $35.48 | $34.38 | $34.38 | $14.62 | 318,530 |
| 2018-01-26 | $35.81 | $36.10 | $35.18 | $35.27 | $14.99 | 354,630 |
| 2018-01-25 | $35.89 | $36.38 | $35.85 | $35.91 | $15.27 | 413,780 |
| 2018-01-24 | $35.56 | $36.54 | $35.20 | $35.93 | $15.27 | 372,970 |
| 2018-01-23 | $35.88 | $36.16 | $35.48 | $35.54 | $15.11 | 326,030 |
| 2018-01-22 | $35.50 | $36.20 | $35.15 | $35.95 | $15.28 | 536,330 |
| 2018-01-19 | $35.05 | $35.70 | $35.01 | $35.50 | $15.09 | 374,240 |
| 2018-01-18 | $34.88 | $35.18 | $34.63 | $35.16 | $14.95 | 247,800 |
| 2018-01-17 | $34.42 | $35.22 | $33.75 | $34.95 | $14.86 | 329,640 |
| 2018-01-16 | $33.98 | $34.46 | $33.71 | $34.42 | $14.63 | 185,950 |
| 2018-01-15 | $34.90 | $35.15 | $33.83 | $34.12 | $14.50 | 301,960 |
| 2018-01-12 | $34.70 | $35.40 | $34.62 | $34.92 | $14.84 | 314,740 |
| 2018-01-11 | $34.33 | $34.87 | $34.00 | $34.66 | $14.73 | 321,730 |
| 2018-01-10 | $35.19 | $35.30 | $33.98 | $34.20 | $14.54 | 346,110 |
| 2018-01-09 | $35.43 | $35.58 | $35.15 | $35.18 | $14.96 | 190,210 |
| 2018-01-08 | $35.82 | $35.99 | $35.25 | $35.42 | $15.06 | 170,210 |
| 2018-01-05 | $35.52 | $35.89 | $35.49 | $35.54 | $15.11 | 200,810 |
| 2018-01-04 | $35.60 | $35.79 | $35.42 | $35.49 | $15.09 | 161,730 |
| 2018-01-03 | $35.80 | $35.90 | $35.41 | $35.79 | $15.21 | 222,310 |
| 2018-01-02 | $35.70 | $35.88 | $35.01 | $35.77 | $15.21 | 258,630 |
| 2018-01-01 | $35.81 | $35.81 | $35.81 | $35.81 | $15.22 | 0 |
| 2017-12-29 | $35.25 | $35.95 | $35.19 | $35.81 | $15.22 | 284,370 |
| 2017-12-28 | $34.61 | $35.46 | $34.58 | $35.18 | $14.96 | 244,270 |
| 2017-12-27 | $34.89 | $35.21 | $34.52 | $34.61 | $14.71 | 217,870 |
| 2017-12-26 | $33.90 | $34.98 | $33.85 | $34.90 | $14.84 | 328,970 |
| 2017-12-25 | $35.25 | $35.25 | $33.70 | $33.90 | $14.41 | 367,980 |
| 2017-12-22 | $35.01 | $35.64 | $34.89 | $35.21 | $14.97 | 133,920 |
| 2017-12-21 | $35.19 | $35.68 | $34.81 | $35.32 | $15.02 | 178,770 |
| 2017-12-20 | $36.23 | $36.23 | $35.35 | $35.36 | $15.03 | 162,820 |
| 2017-12-19 | $35.72 | $36.20 | $35.72 | $36.08 | $15.34 | 194,440 |
| 2017-12-18 | $36.23 | $36.23 | $35.35 | $35.79 | $15.21 | 324,500 |
| 2017-12-15 | $36.48 | $36.66 | $36.15 | $36.33 | $15.44 | 180,080 |
| 2017-12-14 | $36.60 | $36.77 | $36.39 | $36.65 | $15.58 | 139,520 |
| 2017-12-13 | $36.38 | $36.57 | $36.20 | $36.48 | $15.51 | 132,970 |
| 2017-12-12 | $37.15 | $37.17 | $36.15 | $36.26 | $15.41 | 225,240 |
| 2017-12-11 | $37.00 | $37.50 | $36.63 | $37.15 | $15.79 | 172,880 |
| 2017-12-08 | $36.51 | $37.33 | $36.50 | $36.92 | $15.70 | 349,860 |
| 2017-12-07 | $36.48 | $36.87 | $36.40 | $36.50 | $15.52 | 211,520 |
| 2017-12-06 | $36.00 | $36.77 | $35.80 | $36.54 | $15.53 | 333,890 |
| 2017-12-05 | $37.03 | $37.73 | $35.71 | $35.74 | $15.19 | 557,260 |
| 2017-12-04 | $39.23 | $39.65 | $37.70 | $37.70 | $16.03 | 440,170 |
| 2017-12-01 | $38.53 | $42.27 | $38.41 | $39.92 | $16.97 | 665,060 |
| 2017-11-30 | $38.35 | $38.70 | $38.35 | $38.43 | $16.34 | 221,990 |
| 2017-11-29 | $39.09 | $39.09 | $38.23 | $38.45 | $16.35 | 348,070 |
| 2017-11-28 | $39.05 | $39.30 | $38.63 | $39.13 | $16.63 | 195,740 |
| 2017-11-27 | $38.60 | $39.30 | $38.60 | $38.86 | $16.52 | 257,730 |
| 2017-11-24 | $38.36 | $39.00 | $38.36 | $38.60 | $16.41 | 140,970 |
| 2017-11-23 | $39.09 | $39.30 | $38.53 | $38.66 | $16.43 | 270,240 |
| 2017-11-22 | $38.91 | $39.37 | $38.66 | $38.97 | $16.57 | 260,950 |
| 2017-11-21 | $38.99 | $39.40 | $38.45 | $39.01 | $16.58 | 283,580 |
| 2017-11-20 | $39.49 | $39.49 | $37.50 | $39.11 | $16.63 | 287,320 |
| 2017-11-17 | $40.68 | $40.98 | $38.92 | $39.00 | $16.58 | 691,750 |
| 2017-11-16 | $40.80 | $40.87 | $40.55 | $40.67 | $17.29 | 302,320 |
| 2017-11-15 | $41.99 | $41.99 | $40.60 | $40.71 | $17.31 | 688,500 |
| 2017-11-14 | $42.60 | $42.72 | $41.80 | $41.95 | $17.83 | 530,300 |
| 2017-11-13 | $42.73 | $42.82 | $42.32 | $42.56 | $18.09 | 597,330 |
| 2017-11-10 | $42.30 | $43.13 | $42.11 | $42.73 | $18.17 | 620,490 |
| 2017-11-09 | $42.03 | $42.58 | $41.80 | $42.30 | $17.98 | 406,430 |
| 2017-11-08 | $42.03 | $42.49 | $41.86 | $42.03 | $17.87 | 512,350 |
| 2017-11-07 | $42.41 | $42.51 | $41.46 | $41.98 | $17.85 | 531,200 |
| 2017-11-06 | $42.10 | $42.55 | $41.29 | $42.51 | $18.07 | 432,050 |
| 2017-11-03 | $42.37 | $42.51 | $41.81 | $42.11 | $17.90 | 426,020 |
| 2017-11-02 | $42.86 | $42.90 | $42.06 | $42.36 | $18.01 | 628,880 |
| 2017-11-01 | $42.29 | $43.08 | $42.29 | $42.50 | $18.07 | 699,240 |
| 2017-10-31 | $41.83 | $42.39 | $41.70 | $42.29 | $17.98 | 547,530 |
| 2017-10-30 | $44.49 | $44.72 | $41.62 | $41.83 | $17.78 | 1,208,440 |
| 2017-10-27 | $45.05 | $45.53 | $44.55 | $44.77 | $19.03 | 702,820 |
| 2017-10-26 | $46.07 | $46.49 | $45.30 | $45.60 | $19.39 | 792,950 |
| 2017-10-25 | $45.60 | $46.58 | $45.24 | $46.10 | $19.60 | 1,086,310 |
| 2017-10-24 | $45.96 | $45.96 | $44.49 | $45.47 | $19.33 | 1,010,600 |
| 2017-10-23 | $44.79 | $46.45 | $44.60 | $46.27 | $19.67 | 1,532,720 |
| 2017-10-20 | $43.26 | $44.48 | $42.62 | $44.44 | $18.89 | 662,930 |
| 2017-10-19 | $43.09 | $43.20 | $42.46 | $42.95 | $18.26 | 399,910 |
| 2017-10-18 | $43.80 | $44.09 | $43.03 | $43.09 | $18.32 | 614,430 |
| 2017-10-17 | $43.39 | $44.01 | $43.36 | $43.68 | $18.57 | 497,470 |
| 2017-10-16 | $45.90 | $45.90 | $43.35 | $43.36 | $18.43 | 1,186,430 |
| 2017-10-13 | $45.58 | $45.97 | $45.01 | $45.91 | $19.52 | 1,035,640 |
| 2017-10-12 | $45.78 | $46.08 | $45.06 | $45.43 | $19.31 | 760,170 |
| 2017-10-11 | $46.99 | $46.99 | $45.41 | $45.81 | $19.47 | 1,239,550 |
| 2017-10-10 | $44.50 | $46.78 | $44.30 | $46.64 | $19.83 | 1,743,890 |
| 2017-10-09 | $44.15 | $45.37 | $44.15 | $44.58 | $18.95 | 988,450 |
| 2017-10-06 | $43.92 | $43.92 | $43.92 | $43.92 | $18.67 | 0 |
| 2017-10-05 | $43.92 | $43.92 | $43.92 | $43.92 | $18.67 | 0 |
| 2017-10-04 | $43.92 | $43.92 | $43.92 | $43.92 | $18.67 | 0 |
| 2017-10-03 | $43.92 | $43.92 | $43.92 | $43.92 | $18.67 | 0 |
| 2017-10-02 | $43.92 | $43.92 | $43.92 | $43.92 | $18.67 | 0 |
| 2017-09-29 | $42.87 | $43.96 | $42.66 | $43.92 | $18.67 | 612,110 |
| 2017-09-28 | $42.58 | $43.25 | $42.56 | $42.61 | $18.11 | 444,830 |
| 2017-09-27 | $42.71 | $42.96 | $42.36 | $42.76 | $18.18 | 382,090 |
| 2017-09-26 | $43.30 | $43.37 | $42.08 | $42.40 | $18.02 | 668,090 |
| 2017-09-25 | $43.40 | $44.11 | $42.80 | $42.88 | $18.23 | 609,210 |
| 2017-09-22 | $43.97 | $43.98 | $43.08 | $43.51 | $18.50 | 759,420 |
| 2017-09-21 | $45.00 | $45.50 | $43.98 | $43.98 | $18.70 | 901,360 |
| 2017-09-20 | $45.05 | $45.33 | $44.42 | $45.24 | $19.23 | 863,120 |
| 2017-09-19 | $43.75 | $45.80 | $43.60 | $45.22 | $19.22 | 1,607,390 |
| 2017-09-18 | $43.33 | $43.82 | $43.01 | $43.75 | $18.60 | 534,010 |
| 2017-09-15 | $43.50 | $43.66 | $43.00 | $43.16 | $18.35 | 579,130 |
| 2017-09-14 | $43.79 | $43.91 | $43.19 | $43.48 | $18.48 | 680,440 |
| 2017-09-13 | $43.20 | $44.18 | $43.20 | $43.85 | $18.64 | 525,380 |
| 2017-09-12 | $44.98 | $45.09 | $43.34 | $43.46 | $18.48 | 960,060 |
| 2017-09-11 | $43.88 | $44.84 | $43.54 | $44.72 | $19.01 | 964,170 |
| 2017-09-08 | $44.40 | $44.53 | $43.54 | $43.75 | $18.60 | 763,950 |
| 2017-09-07 | $44.21 | $45.18 | $44.21 | $44.42 | $18.88 | 1,365,500 |
| 2017-09-06 | $44.20 | $44.70 | $43.69 | $44.60 | $18.96 | 846,370 |
| 2017-09-05 | $43.90 | $45.30 | $43.89 | $44.67 | $18.99 | 1,114,580 |
| 2017-09-04 | $43.85 | $44.50 | $43.52 | $43.97 | $18.69 | 822,810 |
| 2017-09-01 | $43.19 | $44.02 | $43.00 | $43.85 | $18.64 | 1,029,190 |
| 2017-08-31 | $42.48 | $43.35 | $42.32 | $43.20 | $18.36 | 906,070 |
| 2017-08-30 | $42.70 | $42.76 | $42.21 | $42.29 | $17.98 | 575,800 |
| 2017-08-29 | $42.66 | $43.42 | $42.23 | $42.84 | $18.21 | 1,010,650 |
| 2017-08-28 | $41.68 | $42.66 | $41.51 | $42.48 | $18.06 | 1,097,550 |
| 2017-08-25 | $40.88 | $41.87 | $40.85 | $41.68 | $17.72 | 578,830 |
| 2017-08-24 | $41.57 | $41.82 | $40.91 | $40.97 | $17.42 | 479,320 |
| 2017-08-23 | $41.25 | $41.75 | $41.10 | $41.56 | $17.67 | 276,610 |
| 2017-08-22 | $42.00 | $42.08 | $41.30 | $41.33 | $17.57 | 491,400 |
| 2017-08-21 | $41.32 | $42.06 | $41.32 | $41.92 | $17.82 | 513,060 |
| 2017-08-18 | $41.88 | $42.63 | $41.53 | $41.66 | $17.71 | 826,390 |
| 2017-08-17 | $41.56 | $42.54 | $41.55 | $41.93 | $17.83 | 1,003,250 |
| 2017-08-16 | $40.15 | $43.50 | $39.91 | $41.93 | $17.83 | 1,904,410 |
| 2017-08-15 | $40.20 | $40.37 | $39.84 | $39.95 | $16.98 | 346,480 |
| 2017-08-14 | $39.39 | $40.16 | $38.96 | $40.16 | $17.07 | 464,510 |
| 2017-08-11 | $39.61 | $39.61 | $38.91 | $39.05 | $16.60 | 395,320 |
| 2017-08-10 | $40.25 | $40.47 | $39.37 | $39.41 | $16.75 | 480,110 |
| 2017-08-09 | $40.10 | $40.35 | $39.95 | $40.24 | $17.11 | 308,100 |
| 2017-08-08 | $40.08 | $40.40 | $39.75 | $40.26 | $17.12 | 546,460 |
| 2017-08-07 | $39.91 | $40.78 | $39.91 | $40.20 | $17.09 | 413,010 |
| 2017-08-04 | $40.15 | $40.45 | $39.72 | $40.08 | $17.04 | 412,650 |
| 2017-08-03 | $39.70 | $41.30 | $39.70 | $40.15 | $17.07 | 602,300 |
| 2017-08-02 | $40.02 | $40.23 | $39.62 | $39.76 | $16.90 | 453,310 |
| 2017-08-01 | $40.00 | $40.25 | $39.88 | $40.12 | $17.06 | 356,140 |
| 2017-07-31 | $40.60 | $40.60 | $39.71 | $40.00 | $17.00 | 432,500 |
| 2017-07-28 | $40.45 | $41.36 | $39.91 | $40.01 | $17.01 | 712,010 |
| 2017-07-27 | $38.70 | $40.85 | $38.60 | $40.66 | $17.29 | 896,880 |
| 2017-07-26 | $38.99 | $39.08 | $38.50 | $39.00 | $16.58 | 303,000 |
| 2017-07-25 | $39.20 | $39.20 | $38.68 | $38.80 | $16.49 | 449,910 |
| 2017-07-24 | $38.90 | $39.35 | $38.30 | $39.07 | $16.61 | 621,760 |
| 2017-07-21 | $39.01 | $39.65 | $38.70 | $39.08 | $16.61 | 525,060 |
| 2017-07-20 | $39.88 | $40.24 | $39.01 | $39.10 | $16.62 | 672,980 |
| 2017-07-19 | $39.95 | $39.95 | $38.30 | $39.33 | $16.72 | 648,890 |
| 2017-07-18 | $39.99 | $40.19 | $38.68 | $39.84 | $16.94 | 475,560 |
| 2017-07-17 | $43.90 | $43.90 | $39.30 | $39.43 | $16.76 | 1,022,590 |
| 2017-07-14 | $44.18 | $44.18 | $43.30 | $43.40 | $18.45 | 510,230 |
| 2017-07-13 | $44.50 | $44.50 | $43.05 | $43.36 | $18.43 | 574,230 |
| 2017-07-12 | $43.55 | $44.40 | $43.20 | $44.18 | $18.78 | 554,110 |
| 2017-07-11 | $45.30 | $45.30 | $43.50 | $43.52 | $18.50 | 861,170 |
| 2017-07-10 | $46.52 | $46.58 | $44.76 | $44.90 | $19.09 | 1,021,890 |
| 2017-07-07 | $46.00 | $47.26 | $45.99 | $46.79 | $19.89 | 1,181,350 |
| 2017-07-06 | $45.78 | $46.50 | $45.54 | $45.98 | $19.55 | 793,740 |
| 2017-07-05 | $45.80 | $45.87 | $45.21 | $45.70 | $19.43 | 550,980 |
| 2017-07-04 | $45.74 | $46.39 | $45.51 | $45.80 | $19.47 | 561,750 |
| 2017-07-03 | $45.30 | $45.90 | $45.28 | $45.57 | $19.37 | 507,530 |
| 2017-06-30 | $45.85 | $45.85 | $45.85 | $45.85 | $19.49 | 0 |
| 2017-06-29 | $45.85 | $45.85 | $45.85 | $45.85 | $19.49 | 0 |
| 2017-06-28 | $45.50 | $46.50 | $45.01 | $45.85 | $19.49 | 771,450 |
| 2017-06-27 | $45.62 | $46.20 | $45.23 | $45.59 | $19.38 | 543,010 |
| 2017-06-26 | $45.06 | $45.86 | $44.30 | $45.62 | $19.39 | 645,480 |
| 2017-06-23 | $45.10 | $45.65 | $44.05 | $45.29 | $19.25 | 796,950 |
| 2017-06-22 | $46.47 | $47.03 | $44.50 | $44.90 | $19.09 | 722,280 |
| 2017-06-21 | $46.82 | $46.95 | $45.71 | $46.92 | $19.95 | 632,960 |
| 2017-06-20 | $47.26 | $48.10 | $46.51 | $46.55 | $19.79 | 713,260 |
| 2017-06-19 | $46.96 | $47.46 | $46.67 | $47.19 | $20.06 | 543,730 |
| 2017-06-16 | $47.65 | $48.00 | $46.63 | $47.15 | $20.04 | 955,810 |
| 2017-06-15 | $45.44 | $49.23 | $45.07 | $47.62 | $20.24 | 1,983,110 |
| 2017-06-14 | $43.80 | $46.10 | $43.78 | $45.55 | $19.36 | 1,414,090 |
| 2017-06-13 | $42.10 | $44.59 | $42.10 | $44.00 | $18.71 | 756,950 |
| 2017-06-12 | $44.00 | $44.00 | $42.40 | $42.50 | $18.07 | 593,950 |
| 2017-06-09 | $43.88 | $44.50 | $43.11 | $44.39 | $18.87 | 854,050 |
| 2017-06-08 | $44.04 | $44.96 | $43.65 | $43.91 | $18.67 | 960,290 |
| 2017-06-07 | $42.30 | $44.10 | $42.17 | $44.00 | $18.71 | 873,270 |
| 2017-06-06 | $41.82 | $42.35 | $41.38 | $42.27 | $17.97 | 405,090 |
| 2017-06-05 | $42.18 | $42.47 | $41.67 | $41.81 | $17.77 | 502,550 |
| 2017-06-02 | $40.22 | $42.00 | $39.69 | $41.61 | $17.69 | 708,270 |
| 2017-06-01 | $43.01 | $43.39 | $40.33 | $40.50 | $17.22 | 502,180 |
| 2017-05-31 | $44.80 | $45.20 | $42.88 | $43.30 | $18.41 | 607,900 |
| 2017-05-30 | $43.38 | $43.38 | $43.38 | $43.38 | $18.44 | 0 |
| 2017-05-29 | $43.38 | $43.38 | $43.38 | $43.38 | $18.44 | 0 |
| 2017-05-26 | $42.90 | $43.95 | $42.70 | $43.38 | $18.44 | 548,040 |
| 2017-05-25 | $42.60 | $43.36 | $41.09 | $43.09 | $18.32 | 687,700 |
| 2017-05-24 | $43.00 | $43.00 | $41.01 | $42.90 | $18.24 | 718,910 |
| 2017-05-23 | $45.80 | $45.80 | $42.50 | $42.73 | $18.17 | 947,690 |
| 2017-05-22 | $49.59 | $49.59 | $45.45 | $45.50 | $19.34 | 923,350 |
| 2017-05-19 | $50.00 | $50.49 | $49.10 | $49.10 | $20.87 | 601,660 |
| 2017-05-18 | $50.20 | $51.43 | $49.52 | $50.05 | $21.28 | 1,020,030 |
| 2017-05-17 | $49.65 | $50.72 | $49.31 | $50.27 | $21.37 | 1,093,680 |
| 2017-05-16 | $48.69 | $49.49 | $46.68 | $49.30 | $20.96 | 795,970 |
| 2017-05-15 | $49.69 | $50.01 | $48.63 | $48.67 | $20.69 | 537,240 |
| 2017-05-12 | $49.01 | $50.48 | $49.01 | $49.43 | $21.01 | 621,730 |
| 2017-05-11 | $49.24 | $49.51 | $47.79 | $49.31 | $20.96 | 696,250 |
| 2017-05-10 | $50.56 | $51.99 | $49.78 | $49.78 | $21.16 | 1,030,480 |
| 2017-05-09 | $50.00 | $50.95 | $47.38 | $50.60 | $21.51 | 1,041,530 |
| 2017-05-08 | $50.09 | $51.20 | $49.88 | $50.00 | $21.26 | 939,430 |
| 2017-05-05 | $49.30 | $51.06 | $49.00 | $50.12 | $21.31 | 1,283,670 |
| 2017-05-04 | $49.22 | $49.80 | $48.90 | $49.02 | $20.84 | 548,340 |
| 2017-05-03 | $49.10 | $49.73 | $48.80 | $49.68 | $21.12 | 739,300 |
| 2017-05-02 | $49.60 | $50.38 | $48.70 | $49.10 | $20.87 | 739,710 |
| 2017-05-01 | $49.52 | $49.52 | $49.52 | $49.52 | $21.05 | 0 |
| 2017-04-28 | $49.50 | $49.54 | $48.61 | $49.52 | $21.05 | 957,360 |
| 2017-04-27 | $48.00 | $49.39 | $46.63 | $49.30 | $20.96 | 1,622,780 |
| 2017-04-26 | $49.70 | $51.99 | $47.37 | $47.74 | $20.29 | 1,855,410 |
| 2017-04-25 | $51.15 | $51.85 | $49.82 | $50.02 | $21.26 | 623,350 |
| 2017-04-24 | $51.88 | $52.55 | $50.80 | $50.90 | $21.64 | 470,410 |
| 2017-04-21 | $51.65 | $52.96 | $51.25 | $52.68 | $22.40 | 620,660 |
| 2017-04-20 | $53.49 | $53.95 | $50.06 | $51.51 | $21.90 | 512,610 |
| 2017-04-19 | $53.00 | $53.95 | $52.55 | $53.73 | $22.84 | 413,010 |
| 2017-04-18 | $52.98 | $54.77 | $52.55 | $53.07 | $22.56 | 428,520 |
| 2017-04-17 | $57.00 | $57.00 | $52.41 | $53.01 | $22.54 | 848,360 |
| 2017-04-14 | $59.49 | $60.00 | $57.36 | $58.17 | $24.73 | 538,020 |
| 2017-04-13 | $60.11 | $61.40 | $58.15 | $59.79 | $25.42 | 417,350 |
| 2017-04-12 | $77.00 | $78.70 | $76.79 | $76.80 | $25.74 | 507,070 |
| 2017-04-11 | $75.00 | $76.86 | $74.18 | $76.84 | $25.76 | 544,100 |
| 2017-04-10 | $80.00 | $80.70 | $73.88 | $74.50 | $24.97 | 851,080 |
| 2017-04-07 | $82.88 | $82.88 | $80.80 | $80.80 | $27.08 | 377,540 |
| 2017-04-06 | $81.89 | $83.00 | $81.05 | $82.30 | $27.59 | 533,220 |
| 2017-04-05 | $80.10 | $81.33 | $79.51 | $80.99 | $27.15 | 388,380 |
| 2017-04-04 | $80.20 | $80.20 | $80.20 | $80.20 | $26.88 | 0 |
| 2017-04-03 | $80.20 | $80.20 | $80.20 | $80.20 | $26.88 | 0 |
| 2017-03-31 | $79.84 | $80.59 | $79.52 | $80.20 | $26.88 | 366,960 |
| 2017-03-30 | $81.20 | $81.20 | $78.12 | $79.60 | $26.68 | 697,300 |
| 2017-03-29 | $85.17 | $85.70 | $81.01 | $81.04 | $27.16 | 834,160 |
| 2017-03-28 | $87.30 | $87.38 | $84.89 | $85.00 | $28.49 | 718,670 |
| 2017-03-27 | $87.23 | $88.75 | $87.02 | $87.20 | $29.23 | 882,210 |
| 2017-03-24 | $88.00 | $89.18 | $86.73 | $87.50 | $29.33 | 1,101,900 |
| 2017-03-23 | $85.78 | $88.50 | $85.50 | $88.50 | $29.66 | 1,479,210 |
| 2017-03-22 | $87.31 | $87.31 | $84.85 | $85.76 | $28.75 | 957,220 |
| 2017-03-21 | $87.90 | $88.52 | $87.20 | $87.57 | $29.35 | 744,710 |
| 2017-03-20 | $87.35 | $87.99 | $86.10 | $87.35 | $29.28 | 761,240 |
| 2017-03-17 | $88.85 | $90.80 | $87.15 | $87.30 | $29.26 | 1,236,890 |
| 2017-03-16 | $86.92 | $89.87 | $86.92 | $89.70 | $30.07 | 1,163,210 |
| 2017-03-15 | $86.90 | $87.88 | $86.55 | $86.98 | $29.15 | 782,200 |
| 2017-03-14 | $85.36 | $87.93 | $85.29 | $87.24 | $29.24 | 1,266,810 |
| 2017-03-13 | $84.79 | $85.88 | $82.80 | $85.37 | $28.62 | 1,069,390 |
| 2017-03-10 | $84.80 | $85.55 | $84.01 | $85.16 | $28.54 | 900,060 |
| 2017-03-09 | $87.52 | $87.98 | $84.23 | $84.36 | $28.28 | 1,373,830 |
| 2017-03-08 | $87.00 | $88.66 | $86.03 | $87.72 | $29.40 | 2,145,590 |
| 2017-03-07 | $94.96 | $95.01 | $91.00 | $91.16 | $30.56 | 1,514,460 |
| 2017-03-06 | $93.67 | $95.90 | $93.09 | $94.70 | $31.74 | 1,489,680 |
| 2017-03-03 | $89.80 | $94.89 | $89.00 | $94.08 | $31.53 | 1,519,020 |
| 2017-03-02 | $89.00 | $90.89 | $87.36 | $90.12 | $30.21 | 1,194,420 |
| 2017-03-01 | $84.67 | $92.00 | $84.66 | $88.85 | $29.78 | 1,554,550 |
| 2017-02-28 | $83.68 | $84.50 | $83.30 | $84.42 | $28.30 | 517,090 |
| 2017-02-27 | $83.40 | $84.69 | $83.20 | $83.46 | $27.98 | 569,570 |
| 2017-02-24 | $81.71 | $83.98 | $81.10 | $83.66 | $28.04 | 754,690 |
| 2017-02-23 | $80.58 | $82.00 | $80.10 | $81.71 | $27.39 | 743,450 |
| 2017-02-22 | $81.80 | $81.80 | $79.60 | $80.40 | $26.95 | 557,340 |
| 2017-02-21 | $79.70 | $81.68 | $78.71 | $81.10 | $27.18 | 698,590 |
| 2017-02-20 | $82.98 | $83.70 | $76.11 | $79.74 | $26.73 | 1,042,960 |
| 2017-02-17 | $83.95 | $84.80 | $82.11 | $82.50 | $27.65 | 541,500 |
| 2017-02-16 | $86.61 | $86.61 | $84.21 | $84.81 | $28.43 | 578,850 |
| 2017-02-15 | $86.51 | $86.94 | $85.10 | $86.55 | $29.01 | 667,900 |
| 2017-02-14 | $86.68 | $87.49 | $86.11 | $86.63 | $29.04 | 530,020 |
| 2017-02-13 | $85.50 | $87.20 | $85.10 | $86.51 | $29.00 | 475,180 |
| 2017-02-10 | $87.68 | $88.87 | $85.27 | $85.50 | $28.66 | 555,270 |
| 2017-02-09 | $85.39 | $87.72 | $85.08 | $87.18 | $29.22 | 719,000 |
| 2017-02-08 | $86.01 | $86.15 | $83.03 | $85.70 | $28.73 | 801,140 |
| 2017-02-07 | $87.00 | $88.30 | $86.55 | $87.35 | $29.28 | 476,960 |
| 2017-02-06 | $86.40 | $87.18 | $85.50 | $87.10 | $29.20 | 391,500 |
| 2017-02-03 | $85.88 | $86.69 | $85.12 | $86.20 | $28.89 | 337,000 |
| 2017-02-02 | $85.63 | $85.63 | $85.63 | $85.63 | $28.70 | 0 |
| 2017-02-01 | $85.63 | $85.63 | $85.63 | $85.63 | $28.70 | 0 |
| 2017-01-31 | $85.63 | $85.63 | $85.63 | $85.63 | $28.70 | 0 |
| 2017-01-30 | $85.63 | $85.63 | $85.63 | $85.63 | $28.70 | 0 |
| 2017-01-27 | $85.63 | $85.63 | $85.63 | $85.63 | $28.70 | 0 |
| 2017-01-26 | $87.00 | $87.46 | $85.51 | $85.63 | $28.70 | 565,990 |
| 2017-01-25 | $87.00 | $87.66 | $85.83 | $87.13 | $29.21 | 660,190 |
| 2017-01-24 | $87.10 | $87.50 | $85.71 | $85.90 | $28.79 | 319,110 |
| 2017-01-23 | $86.50 | $87.64 | $85.81 | $87.38 | $29.29 | 605,800 |
| 2017-01-20 | $84.37 | $87.45 | $83.26 | $86.65 | $29.04 | 734,770 |
| 2017-01-19 | $83.00 | $87.50 | $83.00 | $84.20 | $28.22 | 507,840 |
| 2017-01-18 | $87.00 | $87.00 | $84.10 | $84.50 | $28.32 | 684,900 |
| 2017-01-17 | $84.20 | $90.55 | $80.01 | $89.19 | $29.90 | 1,229,320 |
| 2017-01-16 | $96.97 | $96.98 | $88.09 | $88.09 | $29.53 | 853,060 |
| 2017-01-13 | $102.35 | $102.35 | $95.01 | $97.88 | $32.81 | 708,200 |
| 2017-01-12 | $101.28 | $104.96 | $101.18 | $101.61 | $34.06 | 471,940 |
| 2017-01-11 | $105.00 | $105.98 | $101.10 | $101.10 | $33.89 | 488,230 |
| 2017-01-10 | $103.10 | $106.34 | $103.10 | $104.65 | $35.08 | 434,870 |
| 2017-01-09 | $101.96 | $104.77 | $101.13 | $103.70 | $34.76 | 404,300 |
| 2017-01-06 | $105.10 | $106.48 | $101.74 | $101.86 | $34.14 | 575,140 |
| 2017-01-05 | $107.87 | $108.30 | $105.60 | $105.80 | $35.46 | 469,830 |
| 2017-01-04 | $106.98 | $109.28 | $106.11 | $108.25 | $36.28 | 618,860 |
| 2017-01-03 | $104.33 | $107.30 | $104.33 | $106.35 | $35.65 | 465,460 |
| 2017-01-02 | $104.00 | $104.00 | $104.00 | $104.00 | $34.86 | 0 |
| 2016-12-30 | $105.99 | $106.97 | $104.00 | $104.00 | $34.86 | 392,300 |
| 2016-12-29 | $105.81 | $107.68 | $104.13 | $105.90 | $35.50 | 556,800 |
| 2016-12-28 | $105.40 | $109.95 | $105.10 | $106.80 | $35.80 | 798,250 |
| 2016-12-27 | $105.97 | $106.92 | $104.13 | $105.08 | $35.22 | 445,900 |
| 2016-12-26 | $105.00 | $106.47 | $100.52 | $105.23 | $35.27 | 657,660 |
| 2016-12-23 | $111.70 | $112.29 | $105.00 | $105.28 | $35.29 | 820,500 |
| 2016-12-22 | $113.00 | $113.38 | $111.70 | $111.83 | $37.48 | 357,800 |
| 2016-12-21 | $112.80 | $114.63 | $111.50 | $113.35 | $37.99 | 531,740 |
| 2016-12-20 | $111.20 | $112.50 | $110.20 | $112.10 | $37.57 | 459,040 |
| 2016-12-19 | $112.99 | $113.20 | $110.11 | $110.91 | $37.18 | 495,300 |
| 2016-12-16 | $112.00 | $114.97 | $110.80 | $113.00 | $37.88 | 605,610 |
| 2016-12-15 | $108.96 | $114.60 | $108.51 | $111.74 | $37.45 | 725,970 |
| 2016-12-14 | $112.11 | $112.92 | $108.80 | $109.03 | $36.55 | 639,880 |
| 2016-12-13 | $112.00 | $114.79 | $108.00 | $112.37 | $37.67 | 775,610 |
| 2016-12-12 | $123.00 | $123.79 | $111.94 | $112.18 | $37.60 | 1,391,880 |
| 2016-12-09 | $128.29 | $129.90 | $122.92 | $124.38 | $41.69 | 1,211,430 |
| 2016-12-08 | $135.21 | $136.88 | $128.05 | $128.29 | $43.00 | 1,155,950 |
| 2016-12-07 | $126.58 | $137.60 | $126.58 | $137.00 | $45.92 | 934,680 |
| 2016-12-06 | $128.50 | $128.88 | $126.05 | $126.10 | $42.27 | 520,500 |
| 2016-12-05 | $127.00 | $130.97 | $125.00 | $126.50 | $42.40 | 847,350 |
| 2016-12-02 | $137.84 | $137.84 | $128.88 | $130.60 | $43.78 | 1,181,500 |
| 2016-12-01 | $137.20 | $139.40 | $135.00 | $135.30 | $45.35 | 848,680 |
| 2016-11-30 | $134.20 | $138.66 | $132.00 | $138.10 | $46.29 | 1,182,020 |
| 2016-11-29 | $137.33 | $140.40 | $133.00 | $133.98 | $44.91 | 1,294,980 |
| 2016-11-28 | $142.78 | $144.20 | $139.00 | $139.22 | $46.67 | 1,060,390 |
| 2016-11-25 | $140.03 | $146.47 | $136.00 | $144.28 | $48.36 | 1,626,360 |
| 2016-11-24 | $140.00 | $144.00 | $138.05 | $140.00 | $46.93 | 1,421,810 |
| 2016-11-23 | $142.00 | $145.60 | $140.00 | $140.17 | $46.98 | 1,881,550 |
| 2016-11-22 | $139.00 | $149.14 | $137.81 | $144.00 | $48.27 | 2,887,620 |
| 2016-11-21 | $131.67 | $141.08 | $130.02 | $137.50 | $46.09 | 2,283,560 |
| 2016-11-18 | $126.02 | $133.00 | $125.61 | $130.02 | $43.58 | 1,753,020 |
| 2016-11-17 | $125.59 | $125.59 | $122.55 | $122.90 | $41.20 | 777,840 |
| 2016-11-16 | $128.69 | $129.68 | $125.60 | $125.60 | $42.10 | 676,370 |
| 2016-11-15 | $131.20 | $131.90 | $126.80 | $128.69 | $43.14 | 900,720 |
| 2016-11-14 | $129.35 | $134.80 | $128.00 | $131.67 | $44.13 | 1,142,330 |
| 2016-11-11 | $127.80 | $130.50 | $127.00 | $129.40 | $43.37 | 1,133,860 |
| 2016-11-10 | $129.50 | $131.48 | $128.01 | $128.18 | $42.96 | 1,465,890 |
| 2016-11-09 | $126.02 | $130.15 | $125.00 | $127.49 | $42.73 | 1,430,760 |
| 2016-11-08 | $126.50 | $127.45 | $124.18 | $126.10 | $42.27 | 858,570 |
| 2016-11-07 | $127.50 | $129.80 | $125.50 | $125.76 | $42.15 | 1,090,980 |
| 2016-11-04 | $127.35 | $128.95 | $125.40 | $127.20 | $42.64 | 1,320,730 |
| 2016-11-03 | $121.72 | $131.00 | $121.40 | $127.20 | $42.64 | 2,439,300 |
| 2016-11-02 | $122.36 | $124.09 | $121.76 | $122.60 | $41.09 | 1,406,250 |
| 2016-11-01 | $116.98 | $123.89 | $116.08 | $122.34 | $41.01 | 1,674,520 |
| 2016-10-31 | $115.01 | $116.84 | $114.00 | $116.59 | $39.08 | 0 |
| 2016-10-28 | $121.70 | $122.40 | $118.50 | $118.68 | $39.78 | 1,146,590 |
| 2016-10-27 | $122.90 | $123.46 | $120.58 | $121.16 | $40.61 | 974,740 |
| 2016-10-26 | $124.30 | $125.44 | $121.71 | $122.05 | $40.91 | 1,240,850 |
| 2016-10-25 | $124.66 | $126.90 | $124.60 | $124.82 | $41.84 | 1,304,150 |
| 2016-10-24 | $124.56 | $126.10 | $123.00 | $125.17 | $41.96 | 1,145,140 |
| 2016-10-21 | $121.03 | $126.20 | $120.50 | $125.12 | $41.94 | 1,845,640 |
| 2016-10-20 | $123.70 | $123.90 | $120.23 | $121.02 | $40.56 | 1,059,160 |
| 2016-10-19 | $124.00 | $124.99 | $121.80 | $123.88 | $41.52 | 1,197,440 |
| 2016-10-18 | $120.97 | $125.00 | $118.66 | $124.21 | $41.63 | 1,454,410 |
| 2016-10-17 | $124.06 | $125.98 | $120.10 | $120.38 | $40.35 | 1,289,180 |
| 2016-10-14 | $124.50 | $126.40 | $123.65 | $124.90 | $41.87 | 1,321,670 |
| 2016-10-13 | $125.70 | $126.90 | $123.03 | $124.90 | $41.87 | 1,525,330 |
| 2016-10-12 | $124.14 | $131.47 | $124.02 | $125.80 | $42.17 | 1,713,850 |
| 2016-10-11 | $125.10 | $126.00 | $124.00 | $124.99 | $41.90 | 1,297,320 |
| 2016-10-10 | $123.81 | $127.50 | $121.74 | $126.11 | $42.27 | 1,920,460 |
| 2016-10-07 | $121.99 | $121.99 | $121.99 | $121.99 | $40.89 | 0 |
| 2016-10-06 | $121.99 | $121.99 | $121.99 | $121.99 | $40.89 | 0 |
| 2016-10-05 | $121.99 | $121.99 | $121.99 | $121.99 | $40.89 | 0 |
| 2016-10-04 | $121.99 | $121.99 | $121.99 | $121.99 | $40.89 | 0 |
| 2016-10-03 | $121.99 | $121.99 | $121.99 | $121.99 | $40.89 | 0 |
| 2016-09-30 | $117.01 | $122.99 | $116.20 | $121.99 | $40.89 | 1,959,700 |
| 2016-09-29 | $118.50 | $122.99 | $117.00 | $118.50 | $39.72 | 1,868,790 |
| 2016-09-28 | $118.50 | $120.78 | $117.43 | $119.42 | $40.03 | 1,926,320 |
| 2016-09-27 | $113.30 | $119.53 | $110.11 | $119.30 | $39.99 | 1,932,210 |
| 2016-09-26 | $115.24 | $120.00 | $112.21 | $113.00 | $37.88 | 1,899,460 |
| 2016-09-23 | $116.81 | $118.50 | $115.54 | $116.72 | $39.12 | 1,359,990 |
| 2016-09-22 | $116.00 | $118.45 | $115.00 | $117.00 | $39.22 | 1,835,900 |
| 2016-09-21 | $108.33 | $119.00 | $108.33 | $114.50 | $38.38 | 1,770,800 |
| 2016-09-20 | $108.60 | $110.14 | $108.25 | $108.94 | $36.52 | 638,280 |
| 2016-09-19 | $107.32 | $108.97 | $107.20 | $108.31 | $36.30 | 761,800 |
| 2016-09-16 | $106.70 | $106.70 | $106.70 | $106.70 | $35.76 | 0 |
| 2016-09-15 | $106.70 | $106.70 | $106.70 | $106.70 | $35.76 | 0 |
| 2016-09-14 | $107.53 | $109.75 | $105.90 | $106.70 | $35.76 | 896,670 |
| 2016-09-13 | $112.49 | $112.49 | $108.18 | $108.91 | $36.51 | 1,243,470 |
| 2016-09-12 | $110.90 | $113.47 | $110.70 | $110.81 | $37.14 | 1,355,520 |
| 2016-09-09 | $120.70 | $120.88 | $116.08 | $116.08 | $38.91 | 1,326,930 |
| 2016-09-08 | $118.35 | $122.00 | $117.01 | $120.71 | $40.46 | 1,945,720 |
| 2016-09-07 | $115.68 | $124.98 | $115.15 | $119.35 | $40.01 | 2,753,180 |
| 2016-09-06 | $113.01 | $115.80 | $109.20 | $115.80 | $38.82 | 1,767,520 |
| 2016-09-05 | $113.16 | $114.98 | $112.17 | $113.01 | $37.88 | 985,330 |
| 2016-09-02 | $111.99 | $114.00 | $111.14 | $113.25 | $37.96 | 1,016,850 |
| 2016-09-01 | $113.00 | $114.68 | $111.51 | $111.90 | $37.51 | 902,330 |
| 2016-08-31 | $111.63 | $113.74 | $109.15 | $113.56 | $38.06 | 1,095,330 |
| 2016-08-30 | $111.84 | $113.28 | $111.50 | $111.63 | $37.42 | 604,600 |
| 2016-08-29 | $110.10 | $112.50 | $110.10 | $111.18 | $37.27 | 526,290 |
| 2016-08-26 | $113.50 | $115.80 | $111.60 | $111.60 | $37.41 | 1,107,290 |
| 2016-08-25 | $111.59 | $114.00 | $108.46 | $113.70 | $38.11 | 1,430,460 |
| 2016-08-24 | $114.75 | $114.75 | $111.81 | $112.42 | $37.68 | 974,670 |
| 2016-08-23 | $112.19 | $116.00 | $111.11 | $113.60 | $38.08 | 1,459,630 |
| 2016-08-22 | $120.20 | $120.79 | $112.03 | $112.04 | $37.55 | 1,922,820 |
| 2016-08-19 | $120.70 | $122.49 | $119.01 | $119.98 | $40.22 | 1,771,520 |
| 2016-08-18 | $120.15 | $122.89 | $118.94 | $119.98 | $40.22 | 2,307,400 |
| 2016-08-17 | $117.99 | $121.75 | $116.91 | $120.15 | $40.27 | 2,352,150 |
| 2016-08-16 | $117.32 | $121.79 | $117.32 | $118.62 | $39.76 | 2,285,200 |
| 2016-08-15 | $115.88 | $119.86 | $113.12 | $118.20 | $39.62 | 2,438,560 |
| 2016-08-12 | $114.00 | $115.95 | $113.10 | $115.22 | $38.62 | 1,596,270 |
| 2016-08-11 | $119.29 | $119.29 | $114.00 | $114.70 | $38.45 | 2,938,700 |
| 2016-08-10 | $120.07 | $123.50 | $118.00 | $120.71 | $40.46 | 2,959,420 |
| 2016-08-09 | $117.50 | $123.98 | $117.50 | $121.11 | $40.60 | 3,303,200 |
| 2016-08-08 | $120.02 | $123.99 | $119.19 | $119.19 | $39.95 | 3,828,050 |
| 2016-08-05 | $131.15 | $133.60 | $127.12 | $132.43 | $44.39 | 3,156,630 |
| 2016-08-04 | $129.00 | $135.35 | $126.60 | $130.10 | $43.61 | 4,222,250 |
| 2016-08-03 | $113.13 | $124.85 | $113.13 | $124.85 | $41.85 | 3,321,800 |
| 2016-08-02 | $113.00 | $115.77 | $112.01 | $113.50 | $38.04 | 1,740,870 |
| 2016-08-01 | $116.88 | $116.88 | $107.73 | $111.30 | $37.31 | 2,381,100 |
| 2016-07-29 | $119.60 | $125.49 | $118.00 | $119.70 | $40.12 | 2,003,410 |
| 2016-07-28 | $119.01 | $123.88 | $112.88 | $122.46 | $41.05 | 2,640,120 |
| 2016-07-27 | $133.00 | $133.00 | $118.50 | $118.63 | $39.76 | 2,620,980 |
| 2016-07-26 | $130.51 | $133.49 | $128.18 | $131.67 | $44.13 | 1,983,930 |
| 2016-07-25 | $131.25 | $134.97 | $119.30 | $132.41 | $44.38 | 3,181,080 |
| 2016-07-22 | $138.69 | $143.00 | $129.14 | $131.10 | $43.94 | 3,130,150 |
| 2016-07-21 | $142.12 | $148.88 | $138.58 | $140.50 | $47.09 | 3,299,160 |
| 2016-07-20 | $137.47 | $148.98 | $137.24 | $144.80 | $48.54 | 3,296,640 |
| 2016-07-19 | $138.50 | $139.98 | $133.31 | $136.52 | $45.76 | 2,197,550 |
| 2016-07-18 | $138.10 | $144.90 | $134.00 | $138.50 | $46.42 | 3,036,020 |
| 2016-07-15 | $144.66 | $144.97 | $138.86 | $140.34 | $47.04 | 3,310,190 |
| 2016-07-14 | $131.50 | $144.65 | $130.50 | $144.65 | $48.49 | 4,467,810 |
| 2016-07-13 | $129.02 | $138.23 | $128.01 | $131.50 | $44.08 | 3,948,300 |
| 2016-07-12 | $116.38 | $127.60 | $112.00 | $127.60 | $42.77 | 3,517,840 |
| 2016-07-11 | $121.32 | $125.00 | $113.00 | $116.00 | $38.88 | 3,341,420 |
| 2016-07-08 | $123.30 | $135.00 | $123.30 | $125.07 | $41.92 | 3,232,030 |
| 2016-07-07 | $126.50 | $128.99 | $121.51 | $123.03 | $41.24 | 2,740,680 |
| 2016-07-06 | $125.50 | $133.33 | $120.00 | $127.10 | $42.60 | 3,554,260 |
| 2016-07-05 | $126.58 | $131.99 | $123.00 | $127.05 | $42.59 | 3,148,200 |
| 2016-07-04 | $120.02 | $127.98 | $118.56 | $126.50 | $42.40 | 3,726,520 |
| 2016-07-01 | $107.00 | $117.81 | $107.00 | $117.81 | $39.49 | 3,804,680 |
| 2016-06-30 | $113.30 | $114.59 | $107.10 | $107.10 | $35.90 | 3,694,810 |
| 2016-06-29 | $116.00 | $121.89 | $113.00 | $119.00 | $39.89 | 3,400,130 |
| 2016-06-28 | $111.40 | $122.00 | $111.00 | $116.02 | $38.89 | 3,817,340 |
| 2016-06-27 | $104.80 | $116.20 | $104.05 | $113.10 | $37.91 | 3,365,990 |
| 2016-06-24 | $105.81 | $109.59 | $99.52 | $106.61 | $35.73 | 3,479,010 |
| 2016-06-23 | $111.88 | $112.68 | $104.00 | $106.80 | $35.80 | 3,972,770 |
| 2016-06-22 | $97.70 | $108.79 | $97.70 | $108.79 | $36.47 | 2,754,070 |
| 2016-06-21 | $102.19 | $107.00 | $96.00 | $98.90 | $33.15 | 4,260,240 |
| 2016-06-20 | $97.56 | $105.50 | $95.01 | $102.00 | $34.19 | 3,410,350 |
| 2016-06-17 | $94.50 | $97.90 | $93.25 | $97.04 | $32.53 | 3,089,550 |
| 2016-06-16 | $88.50 | $96.60 | $88.00 | $94.05 | $31.52 | 3,023,660 |
| 2016-06-15 | $82.00 | $90.19 | $82.00 | $88.50 | $29.66 | 2,303,110 |
| 2016-06-14 | $81.55 | $83.78 | $81.55 | $83.10 | $27.85 | 1,186,720 |
| 2016-06-13 | $87.30 | $90.10 | $82.44 | $82.44 | $27.63 | 2,335,580 |
| 2016-06-10 | $91.60 | $91.60 | $91.60 | $91.60 | $30.70 | 0 |
| 2016-06-09 | $91.60 | $91.60 | $91.60 | $91.60 | $30.70 | 0 |
| 2016-06-08 | $96.00 | $96.00 | $91.02 | $91.60 | $30.70 | 2,396,760 |
| 2016-06-07 | $91.70 | $97.96 | $90.47 | $97.50 | $32.68 | 2,901,740 |
| 2016-06-06 | $95.70 | $97.27 | $90.21 | $91.98 | $30.83 | 1,945,050 |
| 2016-06-03 | $90.70 | $93.80 | $90.07 | $93.00 | $31.17 | 2,562,190 |
| 2016-06-02 | $88.87 | $91.18 | $88.30 | $90.92 | $30.48 | 1,761,910 |
| 2016-06-01 | $88.81 | $91.48 | $87.61 | $89.21 | $29.90 | 2,224,120 |
| 2016-05-31 | $84.50 | $90.80 | $84.50 | $89.00 | $29.83 | 2,361,030 |
| 2016-05-30 | $83.00 | $87.00 | $81.00 | $84.33 | $28.27 | 1,811,100 |
| 2016-05-27 | $84.55 | $85.96 | $83.20 | $83.30 | $27.92 | 1,682,420 |
| 2016-05-26 | $80.01 | $85.88 | $78.02 | $85.00 | $28.49 | 2,384,350 |
| 2016-05-25 | $79.49 | $81.73 | $79.15 | $81.00 | $26.98 | 2,051,470 |
| 2016-05-24 | $80.03 | $80.06 | $77.01 | $78.41 | $26.12 | 1,638,080 |
| 2016-05-23 | $77.84 | $81.27 | $77.80 | $80.37 | $26.77 | 1,961,230 |
| 2016-05-20 | $72.00 | $77.69 | $71.00 | $77.69 | $25.88 | 1,758,520 |
| 2016-05-19 | $73.77 | $75.25 | $73.26 | $73.50 | $24.48 | 1,261,520 |
| 2016-05-18 | $76.01 | $76.29 | $72.08 | $72.81 | $24.25 | 1,455,120 |
| 2016-05-17 | $77.00 | $78.39 | $75.92 | $77.42 | $25.79 | 1,187,930 |
| 2016-05-16 | $74.80 | $77.38 | $74.50 | $77.19 | $25.71 | 941,930 |
| 2016-05-13 | $76.50 | $77.84 | $74.75 | $75.12 | $25.02 | 1,184,010 |
| 2016-05-12 | $76.92 | $77.40 | $74.92 | $76.97 | $25.64 | 1,041,640 |
| 2016-05-11 | $81.40 | $81.67 | $77.79 | $77.79 | $25.91 | 1,292,630 |
| 2016-05-10 | $80.20 | $81.47 | $79.80 | $80.60 | $26.85 | 928,560 |
| 2016-05-09 | $82.33 | $82.39 | $79.50 | $80.35 | $26.77 | 1,715,090 |
| 2016-05-06 | $88.51 | $91.96 | $84.50 | $84.50 | $28.15 | 2,696,960 |
| 2016-05-05 | $87.68 | $89.56 | $86.10 | $89.23 | $29.72 | 1,994,770 |
| 2016-05-04 | $86.81 | $88.99 | $86.75 | $87.77 | $29.24 | 1,901,200 |
| 2016-05-03 | $85.00 | $87.30 | $83.01 | $87.29 | $29.08 | 1,838,080 |
| 2016-05-02 | $84.70 | $84.70 | $84.70 | $84.70 | $28.21 | 0 |
| 2016-04-29 | $85.96 | $86.20 | $84.08 | $84.70 | $28.21 | 1,341,730 |
| 2016-04-28 | $85.78 | $88.50 | $83.47 | $86.49 | $28.81 | 2,081,090 |
| 2016-04-27 | $88.11 | $88.59 | $86.08 | $86.49 | $28.81 | 2,559,040 |
| 2016-04-26 | $83.12 | $90.98 | $83.12 | $90.40 | $30.11 | 4,044,650 |
| 2016-04-25 | $85.79 | $85.79 | $80.39 | $83.07 | $27.67 | 2,219,790 |
| 2016-04-22 | $83.75 | $87.50 | $83.72 | $86.10 | $28.68 | 2,713,060 |
| 2016-04-21 | $88.01 | $90.60 | $83.63 | $83.71 | $27.89 | 3,366,240 |
| 2016-04-20 | $99.11 | $99.75 | $90.72 | $92.90 | $30.95 | 3,939,530 |
| 2016-04-19 | $93.88 | $102.63 | $93.88 | $100.80 | $33.58 | 3,609,700 |
| 2016-04-18 | $89.10 | $95.50 | $88.41 | $93.30 | $31.08 | 2,537,170 |
| 2016-04-15 | $93.00 | $93.13 | $89.54 | $90.85 | $30.26 | 2,366,210 |
| 2016-04-14 | $90.81 | $94.67 | $89.62 | $93.88 | $31.27 | 2,727,080 |
| 2016-04-13 | $89.99 | $91.99 | $89.08 | $89.36 | $29.77 | 2,047,400 |
| 2016-04-12 | $97.74 | $98.33 | $88.92 | $88.93 | $29.62 | 3,696,010 |
| 2016-04-11 | $95.50 | $98.80 | $94.00 | $98.80 | $32.91 | 3,442,650 |
| 2016-04-08 | $95.00 | $95.00 | $90.00 | $94.60 | $31.51 | 2,665,600 |
| 2016-04-07 | $96.40 | $98.33 | $92.52 | $95.49 | $31.81 | 3,137,570 |
| 2016-04-06 | $95.02 | $98.98 | $93.72 | $97.91 | $32.62 | 3,328,950 |
| 2016-04-05 | $90.00 | $98.88 | $89.05 | $96.10 | $32.01 | 3,529,350 |
| 2016-04-04 | $91.12 | $91.12 | $91.12 | $91.12 | $30.35 | 0 |
| 2016-04-01 | $89.74 | $92.44 | $87.50 | $91.12 | $30.35 | 4,196,330 |
| 2016-03-31 | $82.50 | $89.74 | $82.12 | $89.74 | $29.89 | 4,214,570 |
| 2016-03-30 | $78.30 | $81.90 | $78.30 | $81.58 | $27.18 | 1,914,290 |
| 2016-03-29 | $77.88 | $79.48 | $76.80 | $78.05 | $26.00 | 1,874,630 |
| 2016-03-28 | $83.78 | $84.66 | $78.00 | $78.15 | $26.03 | 2,239,530 |
| 2016-03-25 | $81.41 | $84.65 | $81.41 | $83.05 | $27.67 | 1,725,320 |
| 2016-03-24 | $85.02 | $86.11 | $83.11 | $83.20 | $27.72 | 2,995,410 |
| 2016-03-23 | $85.98 | $87.30 | $84.40 | $87.10 | $29.01 | 2,750,000 |
| 2016-03-22 | $87.80 | $88.38 | $85.88 | $86.41 | $28.78 | 3,125,880 |
| 2016-03-21 | $84.98 | $90.91 | $83.50 | $89.79 | $29.91 | 4,638,350 |
| 2016-03-18 | $83.73 | $87.79 | $83.11 | $83.75 | $27.90 | 4,215,790 |
| 2016-03-17 | $79.31 | $86.61 | $78.30 | $84.32 | $28.09 | 4,420,180 |
| 2016-03-16 | $81.31 | $83.00 | $78.13 | $79.74 | $26.56 | 3,411,310 |
| 2016-03-15 | $83.00 | $84.19 | $79.00 | $79.46 | $26.47 | 4,034,070 |
| 2016-03-14 | $79.00 | $86.89 | $78.50 | $83.89 | $27.94 | 4,820,270 |
| 2016-03-11 | $72.98 | $81.50 | $72.00 | $79.00 | $26.32 | 4,647,860 |
| 2016-03-10 | $70.68 | $78.35 | $69.50 | $74.67 | $24.87 | 4,689,250 |
| 2016-03-09 | $71.00 | $74.18 | $69.60 | $71.23 | $23.73 | 2,723,680 |
| 2016-03-08 | $69.63 | $76.60 | $65.88 | $74.10 | $24.68 | 4,140,210 |
| 2016-03-07 | $72.00 | $73.69 | $70.22 | $70.99 | $23.65 | 2,744,520 |
| 2016-03-04 | $70.50 | $73.47 | $66.52 | $70.00 | $23.32 | 4,274,420 |
| 2016-03-03 | $77.62 | $81.29 | $73.01 | $73.32 | $24.42 | 5,476,800 |
| 2016-03-02 | $76.00 | $81.30 | $74.02 | $78.99 | $26.31 | 5,729,150 |
| 2016-03-01 | $73.24 | $77.88 | $73.24 | $73.91 | $24.62 | 5,742,730 |
| 2016-02-29 | $81.80 | $82.90 | $81.38 | $81.38 | $27.11 | 994,500 |
| 2016-02-26 | $88.00 | $90.49 | $81.01 | $90.42 | $30.12 | 9,767,350 |
| 2016-02-25 | $82.26 | $82.26 | $82.26 | $82.26 | $27.40 | 360,400 |
| 2016-02-24 | $74.78 | $74.78 | $74.78 | $74.78 | $24.91 | 25,570 |
| 2016-02-23 | $67.98 | $67.98 | $67.98 | $67.98 | $22.65 | 35,380 |
| 2016-02-22 | $61.80 | $61.80 | $61.80 | $61.80 | $20.59 | 10,600 |
| 2016-02-19 | $56.18 | $56.18 | $56.18 | $56.18 | $18.71 | 30,990 |
| 2016-02-18 | $51.07 | $51.07 | $51.07 | $51.07 | $17.01 | 19,600 |
| 2016-02-17 | $46.43 | $46.43 | $46.43 | $46.43 | $15.47 | 13,700 |
| 2016-02-16 | $42.21 | $42.21 | $42.21 | $42.21 | $14.06 | 7,200 |
| 2016-02-15 | $38.37 | $38.37 | $38.37 | $38.37 | $12.78 | 8,400 |
| 2016-02-12 | $34.88 | $34.88 | $34.88 | $34.88 | $11.62 | 0 |
| 2016-02-11 | $34.88 | $34.88 | $34.88 | $34.88 | $11.62 | 0 |
| 2016-02-10 | $34.88 | $34.88 | $34.88 | $34.88 | $11.62 | 0 |
| 2016-02-09 | $34.88 | $34.88 | $34.88 | $34.88 | $11.62 | 0 |
| 2016-02-08 | $34.88 | $34.88 | $34.88 | $34.88 | $11.62 | 0 |
| 2016-02-05 | $34.88 | $34.88 | $34.88 | $34.88 | $11.62 | 7,340 |
| 2016-02-04 | $29.06 | $31.71 | $29.06 | $31.71 | $10.56 | 6,600 |
Shanghai Haishun New Pharmaceutical Packaging Company Ltd (300501) News Headlines
Recent Shanghai Haishun New Pharmaceutical Packaging Company Ltd (300501) News
Similar Companies to Shanghai Haishun New Pharmaceutical Packaging Company Ltd (300501) 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 | -- | -- | -- |