Heren Health Company Ltd (300550) Exchange: SHE
Data as of July 17, 2025
$12.44 ($0.34) 2.81%
Heren Health Company Ltd - Daily Information
Click for more stock information on Heren Health Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $12.15 |
| Previous Close | $12.44 |
| High | $13.48 |
| Low | $11.97 |
| Adjusted Open | $12.15 |
| Previous Adjusted Close | $12.44 |
| Adjusted High | $13.48 |
| Adjusted Low | $11.97 |
About Heren Health Company Ltd (300550)
Invest in Heren Health Company Ltd (300550)
Historical Stock Data for Heren Health Company Ltd (300550)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | $12.15 | $13.48 | $11.97 | $12.44 | $12.44 | 8,758,130 |
| 2025-05-22 | $12.36 | $12.40 | $12.06 | $12.10 | $12.10 | 1,613,900 |
| 2025-05-21 | $12.49 | $12.52 | $12.16 | $12.29 | $12.29 | 2,120,270 |
| 2025-05-20 | $12.38 | $12.50 | $12.25 | $12.49 | $12.49 | 1,726,300 |
| 2025-05-19 | $12.29 | $12.42 | $12.00 | $12.38 | $12.38 | 2,378,390 |
| 2025-05-16 | $12.11 | $12.50 | $12.04 | $12.24 | $12.24 | 2,153,690 |
| 2025-05-15 | $12.30 | $12.38 | $12.10 | $12.10 | $12.10 | 1,683,280 |
| 2025-05-14 | $12.57 | $12.57 | $12.21 | $12.32 | $12.32 | 2,671,650 |
| 2025-05-13 | $12.60 | $12.73 | $12.37 | $12.45 | $12.45 | 3,018,680 |
| 2025-05-12 | $12.45 | $12.60 | $12.35 | $12.48 | $12.48 | 2,956,000 |
| 2025-05-09 | $12.52 | $12.62 | $12.29 | $12.45 | $12.45 | 2,698,980 |
| 2025-05-08 | $12.45 | $12.69 | $12.39 | $12.60 | $12.60 | 2,314,570 |
| 2025-05-07 | $12.73 | $12.76 | $12.34 | $12.44 | $12.44 | 2,288,200 |
| 2025-05-06 | $12.23 | $12.54 | $12.23 | $12.53 | $12.53 | 2,192,590 |
| 2025-04-30 | $11.84 | $12.40 | $11.84 | $12.21 | $12.21 | 2,273,860 |
| 2025-04-29 | $11.57 | $12.04 | $11.57 | $11.86 | $11.86 | 1,925,870 |
| 2025-04-28 | $11.90 | $11.90 | $11.51 | $11.69 | $11.69 | 2,119,200 |
| 2025-04-25 | $11.66 | $11.91 | $11.66 | $11.85 | $11.85 | 2,075,110 |
| 2025-04-24 | $12.18 | $12.19 | $11.61 | $11.71 | $11.71 | 3,015,850 |
| 2025-04-23 | $12.04 | $12.25 | $12.03 | $12.22 | $12.22 | 2,076,700 |
| 2025-04-22 | $12.13 | $12.22 | $11.96 | $12.02 | $12.02 | 1,909,220 |
| 2025-04-21 | $11.88 | $12.10 | $11.60 | $12.09 | $12.09 | 2,041,800 |
| 2025-04-18 | $11.95 | $11.95 | $11.63 | $11.83 | $11.83 | 1,402,800 |
| 2025-04-17 | $11.86 | $12.05 | $11.71 | $11.87 | $11.87 | 1,871,520 |
| 2025-04-16 | $12.07 | $12.16 | $11.55 | $11.82 | $11.82 | 3,032,320 |
| 2025-04-15 | $12.00 | $12.58 | $12.00 | $12.17 | $12.17 | 3,530,150 |
| 2025-04-14 | $11.91 | $12.20 | $11.87 | $12.08 | $12.08 | 3,404,290 |
| 2025-04-11 | $11.78 | $11.99 | $11.67 | $11.76 | $11.76 | 2,006,910 |
| 2025-04-10 | $11.69 | $11.95 | $11.60 | $11.86 | $11.86 | 2,969,890 |
| 2025-04-09 | $10.80 | $11.43 | $10.30 | $11.30 | $11.30 | 3,872,170 |
| 2025-04-08 | $10.86 | $11.37 | $10.67 | $11.09 | $11.09 | 4,689,580 |
| 2025-04-07 | $12.60 | $12.71 | $10.60 | $10.63 | $10.63 | 5,059,540 |
| 2025-04-03 | $13.21 | $13.43 | $13.10 | $13.25 | $13.25 | 1,974,200 |
| 2025-04-02 | $13.20 | $13.48 | $13.19 | $13.36 | $13.36 | 1,445,670 |
| 2025-04-01 | $13.13 | $13.45 | $13.13 | $13.26 | $13.26 | 1,613,870 |
| 2025-03-31 | $13.20 | $13.21 | $12.83 | $13.12 | $13.12 | 1,792,320 |
| 2025-03-28 | $13.23 | $13.46 | $13.10 | $13.16 | $13.16 | 1,781,020 |
| 2025-03-27 | $13.39 | $13.44 | $13.10 | $13.33 | $13.33 | 1,861,100 |
| 2025-03-26 | $13.41 | $13.49 | $13.22 | $13.36 | $13.36 | 1,765,730 |
| 2025-03-25 | $13.50 | $13.57 | $13.23 | $13.37 | $13.37 | 1,857,200 |
| 2025-03-24 | $13.82 | $13.93 | $13.15 | $13.50 | $13.50 | 2,844,420 |
| 2025-03-21 | $14.25 | $14.25 | $13.74 | $13.80 | $13.80 | 3,145,130 |
| 2025-03-20 | $14.33 | $14.37 | $14.11 | $14.19 | $14.19 | 2,385,340 |
| 2025-03-19 | $14.43 | $14.50 | $14.21 | $14.27 | $14.27 | 2,380,560 |
| 2025-03-18 | $14.47 | $14.66 | $14.32 | $14.44 | $14.44 | 3,119,550 |
| 2025-03-17 | $14.58 | $14.66 | $14.30 | $14.47 | $14.47 | 2,992,200 |
| 2025-03-14 | $14.37 | $14.66 | $14.19 | $14.57 | $14.57 | 3,765,650 |
| 2025-03-13 | $14.70 | $14.70 | $14.11 | $14.34 | $14.34 | 5,217,650 |
| 2025-03-12 | $14.89 | $15.02 | $14.65 | $14.67 | $14.67 | 5,420,830 |
| 2025-03-11 | $14.90 | $15.00 | $14.54 | $14.84 | $14.84 | 4,855,090 |
| 2025-03-10 | $15.49 | $15.79 | $14.91 | $15.16 | $15.16 | 8,116,660 |
| 2025-03-07 | $15.27 | $15.46 | $14.79 | $14.90 | $14.90 | 4,966,020 |
| 2025-03-06 | $15.19 | $15.47 | $15.02 | $15.26 | $15.26 | 4,848,420 |
| 2025-03-05 | $14.96 | $15.39 | $14.53 | $15.18 | $15.18 | 6,139,220 |
| 2025-03-04 | $14.38 | $15.10 | $14.15 | $14.91 | $14.91 | 6,578,090 |
| 2025-03-03 | $14.39 | $14.87 | $14.16 | $14.26 | $14.26 | 8,056,120 |
| 2025-02-28 | $15.86 | $16.00 | $14.08 | $14.12 | $14.12 | 12,146,520 |
| 2025-02-27 | $15.97 | $16.44 | $15.72 | $15.89 | $15.89 | 10,916,680 |
| 2025-02-26 | $14.79 | $16.17 | $14.53 | $15.77 | $15.77 | 14,214,860 |
| 2025-02-25 | $14.76 | $15.15 | $14.62 | $14.74 | $14.74 | 4,829,310 |
| 2025-02-24 | $14.95 | $15.18 | $14.71 | $14.98 | $14.98 | 5,706,870 |
| 2025-02-20 | $13.80 | $14.82 | $13.73 | $14.76 | $14.76 | 9,602,840 |
| 2025-02-19 | $13.85 | $14.08 | $13.71 | $13.90 | $13.90 | 6,270,060 |
| 2025-02-18 | $14.83 | $15.11 | $13.85 | $13.95 | $13.95 | 9,615,430 |
| 2025-02-17 | $15.56 | $15.80 | $14.80 | $15.06 | $15.06 | 15,356,750 |
| 2025-02-14 | $14.11 | $15.35 | $14.11 | $15.02 | $15.02 | 14,544,920 |
| 2025-02-13 | $14.51 | $14.51 | $14.14 | $14.14 | $14.14 | 3,856,210 |
| 2025-02-12 | $14.50 | $14.70 | $14.39 | $14.52 | $14.52 | 3,479,460 |
| 2025-02-11 | $14.85 | $14.90 | $14.29 | $14.60 | $14.60 | 5,518,280 |
| 2025-02-10 | $14.37 | $14.90 | $14.20 | $14.82 | $14.82 | 9,614,550 |
| 2025-02-07 | $14.07 | $14.50 | $13.90 | $14.35 | $14.35 | 6,188,000 |
| 2025-02-06 | $14.20 | $14.35 | $13.81 | $13.96 | $13.96 | 7,351,990 |
| 2025-02-05 | $14.14 | $14.40 | $14.03 | $14.23 | $14.23 | 4,095,300 |
| 2025-01-27 | $13.90 | $14.20 | $13.80 | $14.08 | $14.08 | 4,319,400 |
| 2025-01-24 | $13.24 | $14.10 | $13.05 | $13.82 | $13.82 | 5,360,160 |
| 2025-01-23 | $13.59 | $14.06 | $13.23 | $13.24 | $13.24 | 4,626,990 |
| 2025-01-22 | $13.51 | $13.76 | $13.21 | $13.46 | $13.46 | 5,526,590 |
| 2025-01-21 | $12.80 | $13.80 | $12.79 | $13.70 | $13.70 | 7,866,740 |
| 2025-01-20 | $13.42 | $13.49 | $12.72 | $12.78 | $12.78 | 7,430,110 |
| 2025-01-17 | $13.35 | $13.68 | $13.22 | $13.40 | $13.40 | 5,235,850 |
| 2025-01-16 | $12.92 | $13.68 | $12.78 | $13.44 | $13.44 | 5,446,600 |
| 2025-01-15 | $13.09 | $13.13 | $12.75 | $12.75 | $12.75 | 2,045,500 |
| 2025-01-14 | $12.34 | $13.09 | $12.34 | $13.02 | $13.02 | 3,220,200 |
| 2025-01-13 | $12.61 | $12.75 | $12.17 | $12.36 | $12.36 | 3,366,670 |
| 2025-01-09 | $13.01 | $13.30 | $12.96 | $12.96 | $12.96 | 2,284,060 |
| 2025-01-08 | $13.56 | $13.75 | $12.82 | $13.09 | $13.09 | 3,973,270 |
| 2025-01-07 | $13.47 | $13.84 | $13.20 | $13.69 | $13.69 | 3,765,600 |
| 2025-01-06 | $13.57 | $13.88 | $13.24 | $13.60 | $13.60 | 4,670,500 |
| 2025-01-03 | $14.41 | $14.58 | $13.15 | $13.23 | $13.23 | 5,504,160 |
| 2025-01-02 | $15.19 | $15.45 | $14.31 | $14.40 | $14.40 | 5,535,080 |
| 2024-12-31 | $15.57 | $15.74 | $15.13 | $15.15 | $15.15 | 8,154,110 |
| 2024-12-30 | $15.32 | $15.78 | $14.77 | $15.70 | $15.70 | 11,050,110 |
| 2024-12-27 | $14.89 | $15.49 | $14.75 | $15.32 | $15.32 | 6,698,720 |
| 2024-12-26 | $14.62 | $14.99 | $14.40 | $14.86 | $14.86 | 3,787,280 |
| 2024-12-25 | $15.07 | $15.08 | $14.21 | $14.52 | $14.52 | 5,329,470 |
| 2024-12-24 | $14.10 | $15.16 | $14.06 | $15.08 | $15.08 | 9,265,220 |
| 2024-12-23 | $15.07 | $15.16 | $14.06 | $14.09 | $14.09 | 4,355,320 |
| 2024-12-20 | $14.62 | $15.25 | $14.52 | $15.00 | $15.00 | 6,140,350 |
| 2024-12-19 | $14.56 | $14.78 | $14.32 | $14.66 | $14.66 | 4,336,830 |
| 2024-12-18 | $14.95 | $15.02 | $13.99 | $14.77 | $14.77 | 6,244,340 |
| 2024-12-17 | $14.79 | $15.10 | $14.53 | $14.80 | $14.80 | 10,310,720 |
| 2024-12-16 | $14.29 | $15.20 | $14.23 | $14.79 | $14.79 | 11,766,450 |
| 2024-12-13 | $13.99 | $14.40 | $13.81 | $14.21 | $14.21 | 6,125,900 |
| 2024-12-12 | $14.02 | $14.43 | $13.92 | $13.99 | $13.99 | 3,601,110 |
| 2024-12-11 | $14.20 | $14.25 | $13.80 | $14.00 | $14.00 | 3,266,090 |
| 2024-12-10 | $14.70 | $14.80 | $14.06 | $14.09 | $14.09 | 3,330,560 |
| 2024-12-09 | $14.15 | $14.35 | $14.00 | $14.20 | $14.20 | 4,142,470 |
| 2024-12-06 | $14.03 | $14.29 | $13.81 | $14.04 | $14.04 | 3,798,370 |
| 2024-12-05 | $13.93 | $14.25 | $13.91 | $14.03 | $14.03 | 2,181,500 |
| 2024-12-04 | $14.29 | $14.36 | $13.83 | $13.92 | $13.92 | 3,126,980 |
| 2024-12-03 | $14.36 | $14.59 | $14.16 | $14.30 | $14.30 | 4,059,280 |
| 2024-12-02 | $14.67 | $14.80 | $14.26 | $14.34 | $14.34 | 4,615,090 |
| 2024-11-29 | $14.09 | $14.84 | $14.09 | $14.58 | $14.58 | 4,336,670 |
| 2024-11-28 | $14.30 | $14.64 | $14.10 | $14.17 | $14.17 | 2,000,410 |
| 2024-11-27 | $14.20 | $14.45 | $13.60 | $14.42 | $14.42 | 3,449,100 |
| 2024-11-26 | $14.29 | $14.75 | $14.04 | $14.20 | $14.20 | 3,460,680 |
| 2024-11-25 | $14.15 | $14.35 | $13.95 | $14.31 | $14.31 | 3,272,800 |
| 2024-11-22 | $14.78 | $14.91 | $14.00 | $14.13 | $14.13 | 4,813,500 |
| 2024-11-21 | $15.21 | $15.28 | $14.65 | $14.79 | $14.79 | 6,092,340 |
| 2024-11-20 | $14.16 | $16.16 | $14.12 | $15.31 | $15.31 | 11,598,380 |
| 2024-11-19 | $13.71 | $14.14 | $13.53 | $14.12 | $14.12 | 3,583,330 |
| 2024-11-18 | $14.61 | $14.96 | $13.62 | $13.71 | $13.71 | 4,415,280 |
| 2024-11-15 | $15.18 | $15.29 | $14.60 | $14.61 | $14.61 | 5,357,870 |
| 2024-11-14 | $15.65 | $15.78 | $15.03 | $15.11 | $15.11 | 7,406,720 |
| 2024-11-13 | $15.80 | $15.80 | $15.08 | $15.65 | $15.65 | 10,753,630 |
| 2024-11-12 | $15.10 | $15.87 | $14.87 | $15.75 | $15.75 | 14,369,110 |
| 2024-11-11 | $14.61 | $15.63 | $14.53 | $15.13 | $15.13 | 7,473,370 |
| 2024-11-08 | $15.00 | $15.13 | $14.42 | $14.68 | $14.68 | 6,083,580 |
| 2024-11-07 | $14.60 | $14.97 | $14.24 | $14.72 | $14.72 | 5,771,500 |
| 2024-11-06 | $15.30 | $15.60 | $14.41 | $14.67 | $14.67 | 8,497,220 |
| 2024-11-05 | $15.24 | $15.48 | $15.03 | $15.21 | $15.21 | 7,842,270 |
| 2024-11-04 | $14.71 | $15.58 | $14.59 | $15.03 | $15.03 | 10,124,030 |
| 2024-11-01 | $13.98 | $15.28 | $13.98 | $14.52 | $14.52 | 11,776,300 |
| 2024-10-31 | $13.92 | $14.10 | $13.82 | $13.92 | $13.92 | 3,397,910 |
| 2024-10-30 | $14.09 | $14.15 | $13.68 | $13.93 | $13.93 | 3,830,710 |
| 2024-10-29 | $14.80 | $14.90 | $13.94 | $13.97 | $13.97 | 5,797,040 |
| 2024-10-28 | $14.07 | $14.96 | $13.67 | $14.69 | $14.69 | 7,648,420 |
| 2024-10-25 | $14.50 | $14.68 | $13.95 | $14.16 | $14.16 | 7,400,480 |
| 2024-10-24 | $14.09 | $14.52 | $14.09 | $14.40 | $14.40 | 5,275,690 |
| 2024-10-23 | $13.92 | $14.78 | $13.70 | $14.23 | $14.23 | 8,091,870 |
| 2024-10-22 | $13.89 | $14.25 | $13.49 | $13.92 | $13.92 | 6,517,970 |
| 2024-10-21 | $13.28 | $13.99 | $13.28 | $13.88 | $13.88 | 7,421,090 |
| 2024-10-18 | $13.08 | $13.58 | $12.60 | $13.28 | $13.28 | 5,818,510 |
| 2024-10-17 | $13.05 | $13.52 | $12.91 | $13.08 | $13.08 | 5,422,070 |
| 2024-10-16 | $12.44 | $13.10 | $12.42 | $12.89 | $12.89 | 3,472,710 |
| 2024-10-15 | $12.70 | $13.35 | $12.70 | $12.83 | $12.83 | 5,097,400 |
| 2024-10-14 | $12.52 | $12.97 | $12.16 | $12.93 | $12.93 | 4,564,810 |
| 2024-10-11 | $13.11 | $13.13 | $12.20 | $12.32 | $12.32 | 5,816,540 |
| 2024-10-10 | $13.14 | $13.63 | $12.91 | $13.21 | $13.21 | 5,494,370 |
| 2024-10-09 | $14.69 | $14.69 | $13.08 | $13.14 | $13.14 | 11,454,670 |
| 2024-10-08 | $16.20 | $16.24 | $13.95 | $15.45 | $15.45 | 18,085,870 |
| 2024-09-30 | $12.30 | $13.99 | $12.26 | $13.66 | $13.66 | 14,283,640 |
| 2024-09-27 | $11.52 | $12.16 | $11.33 | $11.97 | $11.97 | 8,236,890 |
| 2024-09-26 | $10.99 | $11.47 | $10.83 | $11.37 | $11.37 | 6,991,530 |
| 2024-09-25 | $11.05 | $11.32 | $10.88 | $10.92 | $10.92 | 6,312,480 |
| 2024-09-24 | $10.69 | $11.04 | $10.40 | $10.96 | $10.96 | 5,303,900 |
| 2024-09-23 | $11.01 | $11.07 | $10.58 | $10.69 | $10.69 | 4,688,600 |
| 2024-09-20 | $11.23 | $11.60 | $10.90 | $11.01 | $11.01 | 5,084,810 |
| 2024-09-19 | $10.64 | $11.40 | $10.60 | $11.21 | $11.21 | 6,293,750 |
| 2024-09-18 | $10.89 | $11.03 | $10.23 | $10.59 | $10.59 | 4,307,100 |
| 2024-09-13 | $10.78 | $11.40 | $10.66 | $11.05 | $11.05 | 7,345,400 |
| 2024-09-12 | $10.56 | $10.97 | $10.56 | $10.70 | $10.70 | 4,161,110 |
| 2024-09-11 | $10.62 | $10.67 | $10.40 | $10.57 | $10.57 | 3,144,790 |
| 2024-09-10 | $10.59 | $10.95 | $10.21 | $10.74 | $10.74 | 6,512,380 |
| 2024-09-09 | $10.47 | $10.63 | $9.97 | $10.10 | $10.10 | 4,006,270 |
| 2024-09-06 | $10.15 | $10.35 | $9.98 | $10.11 | $10.11 | 2,571,510 |
| 2024-09-05 | $10.17 | $10.49 | $10.03 | $10.14 | $10.14 | 2,151,500 |
| 2024-09-04 | $10.18 | $10.42 | $10.03 | $10.04 | $10.04 | 1,748,000 |
| 2024-09-03 | $10.12 | $10.23 | $10.01 | $10.17 | $10.17 | 1,224,310 |
| 2024-09-02 | $10.53 | $10.60 | $10.07 | $10.12 | $10.12 | 1,751,680 |
| 2024-08-30 | $10.16 | $10.77 | $10.08 | $10.53 | $10.53 | 2,831,640 |
| 2024-08-29 | $9.98 | $10.15 | $9.85 | $10.11 | $10.11 | 1,509,400 |
| 2024-08-28 | $9.86 | $10.08 | $9.69 | $9.99 | $9.99 | 1,720,040 |
| 2024-08-27 | $9.96 | $10.14 | $9.81 | $9.86 | $9.86 | 1,260,170 |
| 2024-08-26 | $10.15 | $10.20 | $9.89 | $10.05 | $10.05 | 2,497,000 |
| 2024-08-23 | $10.56 | $10.63 | $9.81 | $10.19 | $10.19 | 5,004,960 |
| 2024-08-22 | $10.94 | $11.19 | $10.70 | $10.75 | $10.75 | 2,489,400 |
| 2024-08-21 | $11.07 | $11.35 | $11.00 | $11.03 | $11.03 | 2,304,510 |
| 2024-08-20 | $11.35 | $11.56 | $11.09 | $11.18 | $11.18 | 4,303,190 |
| 2024-08-19 | $11.32 | $11.48 | $11.17 | $11.40 | $11.40 | 3,665,190 |
| 2024-08-16 | $11.14 | $11.43 | $10.96 | $11.42 | $11.42 | 4,459,070 |
| 2024-08-15 | $11.10 | $11.29 | $10.80 | $11.10 | $11.10 | 3,535,490 |
| 2024-08-14 | $11.01 | $11.38 | $10.85 | $11.15 | $11.15 | 4,027,400 |
| 2024-08-13 | $10.78 | $10.91 | $10.53 | $10.90 | $10.90 | 2,942,890 |
| 2024-08-12 | $10.97 | $11.14 | $10.60 | $10.77 | $10.77 | 4,176,820 |
| 2024-08-09 | $11.34 | $11.42 | $10.98 | $11.03 | $11.03 | 5,534,210 |
| 2024-08-08 | $11.05 | $11.82 | $11.05 | $11.22 | $11.22 | 6,156,630 |
| 2024-08-07 | $11.45 | $11.50 | $11.16 | $11.22 | $11.22 | 7,389,370 |
| 2024-08-06 | $10.95 | $11.98 | $10.71 | $11.70 | $11.70 | 12,926,090 |
| 2024-08-05 | $10.50 | $11.39 | $10.38 | $11.10 | $11.10 | 14,260,430 |
| 2024-08-02 | $10.18 | $10.63 | $10.15 | $10.62 | $10.62 | 10,672,420 |
| 2024-08-01 | $10.50 | $10.66 | $10.30 | $10.31 | $10.31 | 8,741,630 |
| 2024-07-31 | $10.20 | $10.45 | $10.04 | $10.45 | $10.45 | 10,331,430 |
| 2024-07-30 | $10.20 | $10.40 | $10.00 | $10.28 | $10.28 | 9,644,660 |
| 2024-07-29 | $10.30 | $10.55 | $10.17 | $10.44 | $10.44 | 12,061,790 |
| 2024-07-26 | $10.85 | $10.88 | $10.19 | $10.36 | $10.36 | 16,428,570 |
| 2024-07-25 | $11.42 | $11.68 | $10.68 | $10.95 | $10.95 | 20,602,170 |
| 2024-07-24 | $13.25 | $13.48 | $11.80 | $11.88 | $11.88 | 29,301,800 |
| 2024-07-23 | $10.96 | $13.15 | $10.29 | $13.15 | $13.15 | 25,344,120 |
| 2024-07-22 | $9.30 | $10.96 | $9.30 | $10.96 | $10.96 | 6,546,750 |
| 2024-07-19 | $9.01 | $9.26 | $8.88 | $9.13 | $9.13 | 1,703,250 |
| 2024-07-18 | $9.10 | $9.15 | $8.70 | $8.87 | $8.87 | 1,812,270 |
| 2024-07-17 | $9.45 | $9.58 | $9.16 | $9.19 | $9.19 | 1,414,820 |
| 2024-07-16 | $9.14 | $9.58 | $9.10 | $9.51 | $9.51 | 1,665,200 |
| 2024-07-15 | $9.43 | $9.45 | $9.10 | $9.18 | $9.18 | 962,700 |
| 2024-07-12 | $9.68 | $9.70 | $9.36 | $9.43 | $9.43 | 1,047,530 |
| 2024-07-11 | $9.60 | $9.76 | $9.60 | $9.67 | $9.67 | 1,490,200 |
| 2024-07-10 | $9.50 | $9.73 | $9.46 | $9.56 | $9.56 | 1,786,700 |
| 2024-07-09 | $9.34 | $9.52 | $9.25 | $9.49 | $9.49 | 1,203,250 |
| 2024-07-08 | $9.58 | $9.58 | $9.30 | $9.34 | $9.34 | 1,596,300 |
| 2024-07-05 | $9.40 | $9.66 | $9.15 | $9.58 | $9.58 | 1,289,020 |
| 2024-07-04 | $9.70 | $9.75 | $9.30 | $9.35 | $9.35 | 1,213,200 |
| 2024-07-03 | $9.82 | $9.83 | $9.60 | $9.69 | $9.69 | 926,630 |
| 2024-07-02 | $9.56 | $9.88 | $9.45 | $9.76 | $9.76 | 1,552,200 |
| 2024-07-01 | $9.44 | $9.57 | $9.14 | $9.51 | $9.51 | 1,333,800 |
| 2024-06-28 | $9.34 | $9.65 | $9.34 | $9.45 | $9.45 | 1,199,700 |
| 2024-06-27 | $9.47 | $9.75 | $9.37 | $9.41 | $9.41 | 1,402,700 |
| 2024-06-26 | $9.20 | $9.54 | $9.02 | $9.51 | $9.51 | 2,172,410 |
| 2024-06-25 | $9.20 | $9.39 | $9.08 | $9.15 | $9.15 | 1,210,360 |
| 2024-06-24 | $9.75 | $9.75 | $9.11 | $9.15 | $9.15 | 2,160,960 |
| 2024-06-21 | $9.94 | $9.94 | $9.70 | $9.80 | $9.80 | 1,214,200 |
| 2024-06-20 | $10.32 | $10.33 | $9.91 | $9.96 | $9.96 | 1,026,600 |
| 2024-06-19 | $10.29 | $10.41 | $10.15 | $10.31 | $10.31 | 1,348,700 |
| 2024-06-18 | $9.85 | $10.19 | $9.73 | $10.18 | $10.18 | 1,282,630 |
| 2024-06-17 | $10.25 | $10.28 | $9.81 | $9.85 | $9.85 | 1,579,330 |
| 2024-06-14 | $10.04 | $10.13 | $9.80 | $10.05 | $10.05 | 1,202,460 |
| 2024-06-13 | $9.80 | $10.17 | $9.80 | $10.04 | $10.04 | 1,356,670 |
| 2024-06-12 | $9.97 | $9.97 | $9.76 | $9.86 | $9.86 | 1,166,330 |
| 2024-06-11 | $9.59 | $9.78 | $9.31 | $9.73 | $9.73 | 1,487,980 |
| 2024-06-07 | $9.35 | $9.68 | $9.25 | $9.61 | $9.61 | 1,665,500 |
| 2024-06-06 | $10.13 | $10.13 | $9.09 | $9.09 | $9.09 | 2,991,640 |
| 2024-06-05 | $10.34 | $10.34 | $9.90 | $9.95 | $9.95 | 1,764,160 |
| 2024-06-04 | $10.66 | $10.66 | $10.09 | $10.27 | $10.27 | 1,703,570 |
| 2024-06-03 | $10.95 | $10.98 | $10.63 | $10.73 | $10.73 | 1,987,520 |
| 2024-05-31 | $10.51 | $10.87 | $10.49 | $10.82 | $10.82 | 1,740,600 |
| 2024-05-30 | $10.67 | $10.76 | $10.45 | $10.52 | $10.52 | 1,559,100 |
| 2024-05-29 | $10.93 | $11.50 | $10.73 | $10.77 | $10.77 | 2,430,560 |
| 2024-05-28 | $10.85 | $10.99 | $10.72 | $10.87 | $10.87 | 1,440,280 |
| 2024-05-27 | $10.51 | $10.89 | $10.46 | $10.83 | $10.83 | 1,706,180 |
| 2024-05-24 | $10.64 | $10.64 | $10.35 | $10.53 | $10.53 | 1,312,550 |
| 2024-05-23 | $10.94 | $10.94 | $10.48 | $10.52 | $10.52 | 1,122,280 |
| 2024-05-22 | $10.80 | $10.95 | $10.65 | $10.80 | $10.80 | 1,351,470 |
| 2024-05-21 | $11.18 | $11.18 | $10.63 | $10.89 | $10.89 | 2,604,030 |
| 2024-05-20 | $10.90 | $11.30 | $10.60 | $11.25 | $11.25 | 3,449,010 |
| 2024-05-17 | $10.46 | $10.83 | $10.35 | $10.83 | $10.83 | 1,092,270 |
| 2024-05-16 | $10.36 | $10.59 | $10.35 | $10.45 | $10.45 | 1,082,760 |
| 2024-05-15 | $10.25 | $10.57 | $10.06 | $10.30 | $10.30 | 1,182,470 |
| 2024-05-14 | $10.12 | $10.42 | $10.01 | $10.26 | $10.26 | 1,301,960 |
| 2024-05-13 | $10.55 | $10.57 | $9.93 | $10.03 | $10.03 | 1,663,420 |
| 2024-05-10 | $10.79 | $10.79 | $10.33 | $10.40 | $10.40 | 1,359,920 |
| 2024-05-09 | $10.85 | $11.00 | $10.63 | $10.66 | $10.66 | 1,185,620 |
| 2024-05-08 | $11.00 | $11.00 | $10.56 | $10.63 | $10.63 | 1,323,700 |
| 2024-05-07 | $11.10 | $11.19 | $10.90 | $10.95 | $10.95 | 1,731,800 |
| 2024-05-06 | $10.94 | $11.50 | $10.94 | $11.08 | $11.08 | 2,695,300 |
| 2024-04-30 | $11.00 | $11.00 | $10.56 | $10.83 | $10.83 | 2,281,050 |
| 2024-04-29 | $10.43 | $10.97 | $10.35 | $10.84 | $10.84 | 3,079,150 |
| 2024-04-26 | $10.02 | $10.50 | $9.77 | $10.32 | $10.32 | 3,526,420 |
| 2024-04-25 | $10.10 | $10.15 | $9.78 | $9.88 | $9.88 | 2,443,550 |
| 2024-04-24 | $9.71 | $10.17 | $9.48 | $10.16 | $10.16 | 2,543,400 |
| 2024-04-23 | $9.35 | $9.85 | $9.35 | $9.67 | $9.67 | 2,514,060 |
| 2024-04-22 | $9.25 | $9.48 | $8.82 | $9.35 | $9.35 | 2,368,040 |
| 2024-04-19 | $9.56 | $9.64 | $9.23 | $9.38 | $9.38 | 2,521,200 |
| 2024-04-18 | $9.85 | $9.95 | $9.52 | $9.59 | $9.59 | 2,342,120 |
| 2024-04-17 | $9.18 | $9.89 | $9.18 | $9.86 | $9.86 | 2,980,740 |
| 2024-04-16 | $10.23 | $10.23 | $9.00 | $9.00 | $9.00 | 3,071,190 |
| 2024-04-15 | $10.81 | $10.97 | $10.01 | $10.19 | $10.19 | 2,007,900 |
| 2024-04-12 | $11.04 | $11.28 | $10.92 | $10.96 | $10.96 | 1,445,290 |
| 2024-04-11 | $11.03 | $11.34 | $10.77 | $11.05 | $11.05 | 1,416,380 |
| 2024-04-10 | $11.27 | $11.28 | $10.82 | $10.95 | $10.95 | 1,533,190 |
| 2024-04-09 | $11.60 | $11.60 | $11.06 | $11.26 | $11.26 | 1,820,040 |
| 2024-04-08 | $11.95 | $11.95 | $11.35 | $11.42 | $11.42 | 2,523,620 |
| 2024-04-03 | $12.05 | $12.11 | $11.83 | $11.97 | $11.97 | 1,314,990 |
| 2024-04-02 | $12.17 | $12.38 | $11.97 | $12.06 | $12.06 | 1,626,970 |
| 2024-04-01 | $11.94 | $12.26 | $11.80 | $12.23 | $12.23 | 2,427,270 |
| 2024-03-29 | $12.10 | $12.10 | $11.54 | $11.82 | $11.82 | 1,831,640 |
| 2024-03-28 | $11.48 | $12.01 | $11.43 | $11.70 | $11.70 | 2,141,850 |
| 2024-03-27 | $12.00 | $12.01 | $11.45 | $11.45 | $11.45 | 1,503,200 |
| 2024-03-26 | $11.94 | $12.28 | $11.72 | $11.99 | $11.99 | 2,066,600 |
| 2024-03-25 | $12.60 | $12.69 | $11.94 | $11.95 | $11.95 | 2,990,820 |
| 2024-03-22 | $12.90 | $12.95 | $12.34 | $12.62 | $12.62 | 3,035,950 |
| 2024-03-21 | $12.80 | $13.17 | $12.58 | $12.96 | $12.96 | 3,723,390 |
| 2024-03-20 | $12.05 | $12.67 | $12.05 | $12.66 | $12.66 | 3,277,780 |
| 2024-03-19 | $12.00 | $12.45 | $11.92 | $12.22 | $12.22 | 3,719,010 |
| 2024-03-18 | $11.91 | $12.10 | $11.72 | $12.02 | $12.02 | 3,427,990 |
| 2024-03-15 | $11.35 | $11.99 | $11.27 | $11.83 | $11.83 | 4,285,920 |
| 2024-03-14 | $11.62 | $11.62 | $11.12 | $11.36 | $11.36 | 2,822,960 |
| 2024-03-13 | $11.96 | $11.99 | $11.43 | $11.57 | $11.57 | 4,927,380 |
| 2024-03-12 | $10.91 | $12.55 | $10.91 | $12.04 | $12.04 | 5,316,610 |
| 2024-03-11 | $10.81 | $10.91 | $10.61 | $10.91 | $10.91 | 1,622,240 |
| 2024-03-08 | $10.85 | $10.99 | $10.55 | $10.84 | $10.84 | 1,391,570 |
| 2024-03-07 | $11.06 | $11.24 | $10.74 | $10.81 | $10.81 | 1,498,730 |
| 2024-03-06 | $10.85 | $11.19 | $10.84 | $11.02 | $11.02 | 1,768,690 |
| 2024-03-05 | $11.27 | $11.30 | $10.86 | $10.94 | $10.94 | 1,877,960 |
| 2024-03-04 | $11.35 | $11.41 | $11.05 | $11.31 | $11.31 | 2,269,950 |
| 2024-03-01 | $11.01 | $11.30 | $10.92 | $11.21 | $11.21 | 2,776,400 |
| 2024-02-29 | $10.65 | $11.32 | $10.65 | $11.05 | $11.05 | 4,171,490 |
| 2024-02-28 | $12.13 | $12.40 | $10.79 | $10.80 | $10.80 | 3,856,620 |
| 2024-02-27 | $11.85 | $12.15 | $11.75 | $12.08 | $12.08 | 2,384,150 |
| 2024-02-26 | $11.29 | $12.40 | $11.10 | $11.95 | $11.95 | 3,685,140 |
| 2024-02-23 | $10.60 | $11.38 | $10.59 | $11.23 | $11.23 | 3,204,080 |
| 2024-02-22 | $10.21 | $10.57 | $10.11 | $10.55 | $10.55 | 2,328,160 |
| 2024-02-21 | $9.72 | $10.83 | $9.66 | $10.35 | $10.35 | 3,747,960 |
| 2024-02-20 | $10.04 | $10.04 | $9.60 | $9.81 | $9.81 | 2,572,000 |
| 2024-02-19 | $9.40 | $10.13 | $9.40 | $9.89 | $9.89 | 4,495,890 |
| 2024-02-08 | $7.86 | $9.36 | $7.48 | $9.28 | $9.28 | 6,257,090 |
| 2024-02-07 | $8.56 | $8.72 | $7.66 | $7.85 | $7.85 | 5,070,780 |
| 2024-02-06 | $8.10 | $9.11 | $7.03 | $8.58 | $8.58 | 7,459,360 |
| 2024-02-05 | $10.05 | $10.05 | $8.11 | $8.12 | $8.12 | 5,741,300 |
| 2024-02-02 | $10.96 | $11.23 | $9.70 | $10.14 | $10.14 | 2,873,850 |
| 2024-02-01 | $11.28 | $11.41 | $10.80 | $10.98 | $10.98 | 2,807,280 |
| 2024-01-31 | $12.36 | $12.36 | $11.30 | $11.35 | $11.35 | 2,025,410 |
| 2024-01-30 | $12.62 | $12.70 | $12.09 | $12.13 | $12.13 | 1,401,390 |
| 2024-01-29 | $13.60 | $13.60 | $12.58 | $12.62 | $12.62 | 1,695,650 |
| 2024-01-26 | $13.32 | $13.82 | $13.06 | $13.47 | $13.47 | 2,379,530 |
| 2024-01-25 | $12.38 | $13.28 | $12.06 | $13.13 | $13.13 | 2,805,700 |
| 2024-01-24 | $12.20 | $12.37 | $11.48 | $12.18 | $12.18 | 3,452,840 |
| 2024-01-23 | $12.43 | $12.60 | $12.03 | $12.19 | $12.19 | 2,291,280 |
| 2024-01-22 | $13.64 | $13.64 | $12.24 | $12.43 | $12.43 | 2,164,450 |
| 2024-01-19 | $13.98 | $13.98 | $13.51 | $13.64 | $13.64 | 1,957,610 |
| 2024-01-18 | $14.20 | $14.28 | $13.51 | $13.90 | $13.90 | 3,280,410 |
| 2024-01-17 | $14.75 | $14.84 | $14.14 | $14.20 | $14.20 | 1,740,500 |
| 2024-01-16 | $15.03 | $15.13 | $14.48 | $14.75 | $14.75 | 1,803,210 |
| 2024-01-15 | $14.98 | $15.32 | $14.85 | $15.02 | $15.02 | 2,362,870 |
| 2024-01-12 | $15.23 | $15.55 | $14.90 | $15.20 | $15.20 | 4,060,850 |
| 2024-01-11 | $14.20 | $15.33 | $14.08 | $15.20 | $15.20 | 3,880,970 |
| 2024-01-10 | $14.45 | $14.45 | $13.96 | $14.09 | $14.09 | 1,672,100 |
| 2024-01-09 | $14.45 | $14.74 | $14.30 | $14.46 | $14.46 | 1,468,870 |
| 2024-01-08 | $14.66 | $14.79 | $14.37 | $14.37 | $14.37 | 1,458,100 |
| 2024-01-05 | $15.21 | $15.48 | $14.65 | $14.74 | $14.74 | 2,353,670 |
| 2024-01-04 | $14.95 | $15.36 | $14.86 | $15.16 | $15.16 | 2,553,900 |
| 2024-01-03 | $14.93 | $15.21 | $14.82 | $14.97 | $14.97 | 1,925,140 |
| 2024-01-02 | $15.02 | $15.26 | $14.85 | $14.90 | $14.90 | 1,653,380 |
| 2024-01-01 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 0 |
| 2023-12-29 | $14.43 | $15.15 | $14.36 | $14.99 | $14.99 | 2,212,120 |
| 2023-12-28 | $14.25 | $14.60 | $13.94 | $14.43 | $14.43 | 2,265,080 |
| 2023-12-27 | $14.13 | $14.20 | $13.86 | $14.16 | $14.16 | 936,160 |
| 2023-12-26 | $14.17 | $14.18 | $13.83 | $13.93 | $13.93 | 1,660,100 |
| 2023-12-25 | $14.37 | $14.43 | $14.13 | $14.19 | $14.19 | 1,082,600 |
| 2023-12-22 | $14.58 | $14.73 | $14.30 | $14.31 | $14.31 | 1,562,290 |
| 2023-12-21 | $14.65 | $14.72 | $14.32 | $14.60 | $14.60 | 2,218,900 |
| 2023-12-20 | $15.00 | $15.18 | $14.67 | $14.68 | $14.68 | 2,389,570 |
| 2023-12-19 | $14.65 | $14.85 | $14.46 | $14.78 | $14.78 | 1,766,740 |
| 2023-12-18 | $14.77 | $14.96 | $14.50 | $14.55 | $14.55 | 1,862,520 |
| 2023-12-15 | $14.87 | $15.00 | $14.60 | $14.77 | $14.77 | 2,270,380 |
| 2023-12-14 | $14.81 | $15.01 | $14.72 | $14.78 | $14.78 | 1,268,680 |
| 2023-12-13 | $15.02 | $15.19 | $14.85 | $14.88 | $14.88 | 1,428,380 |
| 2023-12-12 | $15.05 | $15.09 | $14.90 | $15.05 | $15.05 | 1,605,120 |
| 2023-12-11 | $14.80 | $15.06 | $14.58 | $14.96 | $14.96 | 2,062,500 |
| 2023-12-08 | $15.15 | $15.38 | $14.84 | $14.95 | $14.95 | 1,664,390 |
| 2023-12-07 | $14.83 | $15.14 | $14.80 | $15.06 | $15.06 | 1,896,770 |
| 2023-12-06 | $14.81 | $15.05 | $14.66 | $14.89 | $14.89 | 1,652,200 |
| 2023-12-05 | $15.08 | $15.21 | $14.70 | $14.81 | $14.81 | 1,872,900 |
| 2023-12-04 | $15.27 | $15.49 | $15.00 | $15.08 | $15.08 | 1,650,110 |
| 2023-12-01 | $14.95 | $15.25 | $14.78 | $15.22 | $15.22 | 2,305,740 |
| 2023-11-30 | $15.11 | $15.18 | $14.79 | $14.95 | $14.95 | 1,990,800 |
| 2023-11-29 | $15.35 | $15.45 | $15.04 | $15.07 | $15.07 | 1,723,500 |
| 2023-11-28 | $15.11 | $15.45 | $15.07 | $15.30 | $15.30 | 2,234,940 |
| 2023-11-27 | $15.13 | $15.39 | $15.13 | $15.22 | $15.22 | 1,655,100 |
| 2023-11-24 | $15.38 | $15.62 | $15.10 | $15.17 | $15.17 | 1,605,400 |
| 2023-11-23 | $15.55 | $15.65 | $15.25 | $15.50 | $15.50 | 1,764,980 |
| 2023-11-22 | $15.63 | $15.83 | $15.44 | $15.44 | $15.44 | 2,191,200 |
| 2023-11-21 | $15.81 | $15.98 | $15.50 | $15.52 | $15.52 | 1,964,430 |
| 2023-11-20 | $16.01 | $16.09 | $15.68 | $15.84 | $15.84 | 1,711,770 |
| 2023-11-17 | $15.81 | $15.92 | $15.50 | $15.80 | $15.80 | 2,173,420 |
| 2023-11-16 | $15.65 | $16.15 | $15.42 | $15.77 | $15.77 | 3,393,760 |
| 2023-11-15 | $15.73 | $15.79 | $15.40 | $15.50 | $15.50 | 1,674,930 |
| 2023-11-14 | $15.63 | $15.83 | $15.40 | $15.61 | $15.61 | 2,509,570 |
| 2023-11-13 | $15.18 | $15.62 | $15.07 | $15.49 | $15.49 | 2,578,300 |
| 2023-11-10 | $15.33 | $15.37 | $15.00 | $15.13 | $15.13 | 1,381,030 |
| 2023-11-09 | $15.37 | $15.43 | $15.08 | $15.22 | $15.22 | 1,815,470 |
| 2023-11-08 | $15.30 | $15.40 | $15.10 | $15.30 | $15.30 | 1,392,230 |
| 2023-11-07 | $15.16 | $15.27 | $14.70 | $15.15 | $15.15 | 1,750,990 |
| 2023-11-06 | $14.79 | $15.24 | $14.74 | $15.13 | $15.13 | 2,716,880 |
| 2023-11-03 | $14.41 | $14.78 | $14.40 | $14.73 | $14.73 | 1,330,870 |
| 2023-11-02 | $14.69 | $14.80 | $14.33 | $14.42 | $14.42 | 1,271,060 |
| 2023-11-01 | $14.73 | $14.85 | $14.56 | $14.71 | $14.71 | 1,001,870 |
| 2023-10-31 | $14.74 | $14.83 | $14.55 | $14.70 | $14.70 | 2,202,920 |
| 2023-10-30 | $14.48 | $14.79 | $14.37 | $14.70 | $14.70 | 3,094,910 |
| 2023-10-27 | $14.50 | $14.59 | $14.31 | $14.44 | $14.44 | 2,189,290 |
| 2023-10-26 | $14.50 | $14.68 | $14.40 | $14.56 | $14.56 | 2,409,610 |
| 2023-10-25 | $14.30 | $14.73 | $13.82 | $14.59 | $14.59 | 4,108,320 |
| 2023-10-24 | $13.40 | $14.19 | $13.23 | $13.92 | $13.92 | 4,469,690 |
| 2023-10-23 | $13.37 | $13.37 | $12.80 | $12.93 | $12.93 | 1,802,350 |
| 2023-10-20 | $13.60 | $13.84 | $13.27 | $13.30 | $13.30 | 1,568,260 |
| 2023-10-19 | $13.60 | $14.03 | $13.59 | $13.65 | $13.65 | 1,201,100 |
| 2023-10-18 | $14.11 | $14.11 | $13.54 | $13.62 | $13.62 | 1,293,500 |
| 2023-10-17 | $14.24 | $14.24 | $13.88 | $14.00 | $14.00 | 831,890 |
| 2023-10-16 | $14.30 | $14.36 | $13.88 | $14.02 | $14.02 | 1,104,710 |
| 2023-10-13 | $14.41 | $14.42 | $14.22 | $14.30 | $14.30 | 997,200 |
| 2023-10-12 | $14.72 | $14.86 | $14.30 | $14.41 | $14.41 | 1,393,480 |
| 2023-10-11 | $14.44 | $14.81 | $14.23 | $14.70 | $14.70 | 1,462,170 |
| 2023-10-10 | $14.07 | $14.50 | $14.06 | $14.37 | $14.37 | 1,324,300 |
| 2023-10-09 | $14.01 | $14.33 | $13.98 | $14.07 | $14.07 | 1,007,340 |
| 2023-09-28 | $13.91 | $14.24 | $13.91 | $14.18 | $14.18 | 1,064,250 |
| 2023-09-27 | $13.68 | $14.05 | $13.49 | $13.89 | $13.89 | 1,514,550 |
| 2023-09-26 | $13.76 | $13.88 | $13.61 | $13.69 | $13.69 | 1,615,900 |
| 2023-09-25 | $14.16 | $14.25 | $13.66 | $13.70 | $13.70 | 1,186,410 |
| 2023-09-22 | $13.69 | $14.19 | $13.56 | $14.16 | $14.16 | 1,366,050 |
| 2023-09-21 | $13.80 | $13.93 | $13.60 | $13.68 | $13.68 | 762,890 |
| 2023-09-20 | $13.99 | $14.08 | $13.72 | $13.76 | $13.76 | 945,100 |
| 2023-09-19 | $14.37 | $14.37 | $13.90 | $14.00 | $14.00 | 1,184,740 |
| 2023-09-18 | $14.31 | $14.65 | $14.21 | $14.37 | $14.37 | 1,115,900 |
| 2023-09-15 | $14.52 | $14.52 | $14.24 | $14.37 | $14.37 | 674,280 |
| 2023-09-14 | $14.55 | $14.63 | $14.30 | $14.46 | $14.46 | 975,400 |
| 2023-09-13 | $14.90 | $14.91 | $14.41 | $14.58 | $14.58 | 1,035,530 |
| 2023-09-12 | $14.74 | $15.04 | $14.74 | $14.86 | $14.86 | 851,250 |
| 2023-09-11 | $14.95 | $15.03 | $14.64 | $14.87 | $14.87 | 1,385,020 |
| 2023-09-08 | $14.77 | $14.93 | $14.61 | $14.89 | $14.89 | 825,720 |
| 2023-09-07 | $15.05 | $15.05 | $14.69 | $14.70 | $14.70 | 1,167,820 |
| 2023-09-06 | $14.72 | $15.04 | $14.66 | $14.94 | $14.94 | 1,160,830 |
| 2023-09-05 | $14.93 | $15.05 | $14.71 | $14.80 | $14.80 | 1,166,330 |
| 2023-09-04 | $14.92 | $14.92 | $14.63 | $14.87 | $14.87 | 1,476,380 |
| 2023-09-01 | $15.05 | $15.09 | $14.78 | $14.86 | $14.86 | 1,189,720 |
| 2023-08-31 | $15.01 | $15.15 | $14.78 | $15.02 | $15.02 | 1,470,710 |
| 2023-08-30 | $14.65 | $15.14 | $14.50 | $15.02 | $15.02 | 1,609,600 |
| 2023-08-29 | $13.60 | $14.80 | $13.58 | $14.68 | $14.68 | 2,750,520 |
| 2023-08-28 | $14.99 | $14.99 | $13.57 | $13.64 | $13.64 | 1,915,770 |
| 2023-08-25 | $14.13 | $14.20 | $13.61 | $13.69 | $13.69 | 1,072,040 |
| 2023-08-24 | $14.08 | $14.28 | $13.97 | $14.04 | $14.04 | 1,159,120 |
| 2023-08-23 | $14.67 | $14.67 | $14.06 | $14.08 | $14.08 | 1,192,830 |
| 2023-08-22 | $14.48 | $14.66 | $14.17 | $14.54 | $14.54 | 1,364,680 |
| 2023-08-21 | $14.68 | $14.94 | $14.31 | $14.54 | $14.54 | 2,002,950 |
| 2023-08-18 | $14.86 | $15.16 | $14.63 | $14.76 | $14.76 | 2,146,640 |
| 2023-08-17 | $14.52 | $14.79 | $14.29 | $14.76 | $14.76 | 1,000,400 |
| 2023-08-16 | $14.91 | $14.91 | $14.44 | $14.52 | $14.52 | 1,021,500 |
| 2023-08-15 | $15.07 | $15.18 | $14.80 | $14.91 | $14.91 | 942,800 |
| 2023-08-14 | $14.61 | $15.10 | $14.50 | $15.06 | $15.06 | 1,057,950 |
| 2023-08-11 | $15.20 | $15.20 | $14.69 | $14.71 | $14.71 | 970,600 |
| 2023-08-10 | $14.86 | $15.03 | $14.76 | $15.00 | $15.00 | 907,900 |
| 2023-08-09 | $15.17 | $15.28 | $14.89 | $14.94 | $14.94 | 1,656,550 |
| 2023-08-08 | $15.42 | $15.42 | $15.10 | $15.19 | $15.19 | 1,203,070 |
| 2023-08-07 | $15.61 | $15.65 | $15.21 | $15.29 | $15.29 | 1,493,700 |
| 2023-08-04 | $15.48 | $15.55 | $15.33 | $15.51 | $15.51 | 1,189,100 |
| 2023-08-03 | $15.46 | $15.50 | $15.13 | $15.48 | $15.48 | 1,396,460 |
| 2023-08-02 | $15.02 | $15.77 | $14.89 | $15.38 | $15.38 | 3,361,120 |
| 2023-08-01 | $14.71 | $15.25 | $14.50 | $15.00 | $15.00 | 2,896,610 |
| 2023-07-31 | $14.56 | $14.78 | $14.35 | $14.68 | $14.68 | 2,455,890 |
| 2023-07-28 | $14.64 | $14.77 | $14.44 | $14.57 | $14.57 | 2,082,540 |
| 2023-07-27 | $14.95 | $14.97 | $14.56 | $14.59 | $14.59 | 2,158,080 |
| 2023-07-26 | $15.16 | $15.16 | $14.80 | $14.90 | $14.90 | 2,225,310 |
| 2023-07-25 | $15.67 | $15.89 | $15.00 | $15.08 | $15.08 | 3,580,970 |
| 2023-07-24 | $15.80 | $15.99 | $15.64 | $15.76 | $15.76 | 1,057,870 |
| 2023-07-21 | $15.80 | $16.09 | $15.66 | $15.80 | $15.80 | 940,300 |
| 2023-07-20 | $16.09 | $16.25 | $15.74 | $15.81 | $15.81 | 1,279,500 |
| 2023-07-19 | $16.28 | $16.33 | $16.04 | $16.09 | $16.09 | 1,029,870 |
| 2023-07-18 | $16.37 | $16.45 | $16.00 | $16.36 | $16.36 | 1,373,040 |
| 2023-07-17 | $16.60 | $16.65 | $16.26 | $16.33 | $16.33 | 1,222,420 |
| 2023-07-14 | $16.37 | $16.78 | $16.20 | $16.52 | $16.52 | 1,619,560 |
| 2023-07-13 | $16.29 | $16.41 | $16.00 | $16.28 | $16.28 | 2,532,700 |
| 2023-07-12 | $16.59 | $16.79 | $16.25 | $16.30 | $16.30 | 1,097,090 |
| 2023-07-11 | $16.42 | $16.60 | $16.30 | $16.49 | $16.49 | 1,190,250 |
| 2023-07-10 | $16.87 | $16.89 | $16.30 | $16.42 | $16.42 | 1,083,730 |
| 2023-07-07 | $16.72 | $16.95 | $16.28 | $16.63 | $16.63 | 1,782,760 |
| 2023-07-06 | $17.16 | $17.16 | $16.65 | $16.73 | $16.73 | 1,314,300 |
| 2023-07-05 | $17.37 | $17.68 | $16.81 | $16.91 | $16.91 | 2,615,650 |
| 2023-07-04 | $17.50 | $17.72 | $17.13 | $17.32 | $17.32 | 1,841,120 |
| 2023-07-03 | $17.91 | $17.91 | $17.25 | $17.52 | $17.52 | 2,271,860 |
| 2023-06-30 | $17.57 | $17.90 | $17.44 | $17.56 | $17.56 | 2,782,900 |
| 2023-06-29 | $16.68 | $17.64 | $16.48 | $17.56 | $17.56 | 3,663,240 |
| 2023-06-28 | $16.81 | $16.81 | $16.25 | $16.53 | $16.53 | 1,528,310 |
| 2023-06-27 | $16.53 | $16.74 | $16.32 | $16.65 | $16.65 | 1,628,060 |
| 2023-06-26 | $16.86 | $16.93 | $16.34 | $16.53 | $16.53 | 2,372,160 |
| 2023-06-21 | $17.33 | $17.40 | $16.88 | $16.92 | $16.92 | 1,782,490 |
| 2023-06-20 | $17.59 | $17.77 | $17.18 | $17.52 | $17.52 | 2,381,400 |
| 2023-06-19 | $17.29 | $18.10 | $17.09 | $17.61 | $17.61 | 3,459,120 |
| 2023-06-16 | $17.10 | $17.55 | $16.99 | $17.13 | $17.13 | 1,900,200 |
| 2023-06-15 | $17.14 | $17.24 | $16.84 | $17.08 | $17.08 | 1,850,580 |
| 2023-06-14 | $17.59 | $17.63 | $17.10 | $17.18 | $17.18 | 2,038,630 |
| 2023-06-13 | $17.68 | $17.77 | $17.33 | $17.49 | $17.49 | 1,939,870 |
| 2023-06-12 | $18.17 | $18.45 | $17.61 | $17.74 | $17.74 | 2,722,910 |
| 2023-06-09 | $18.01 | $18.28 | $17.85 | $18.25 | $18.25 | 1,924,340 |
| 2023-06-08 | $18.00 | $18.18 | $17.65 | $17.91 | $17.91 | 2,311,170 |
| 2023-06-07 | $17.63 | $18.49 | $17.41 | $18.00 | $18.00 | 3,087,750 |
| 2023-06-06 | $17.84 | $18.28 | $17.51 | $17.62 | $17.62 | 2,568,740 |
| 2023-06-05 | $17.50 | $18.10 | $17.46 | $17.85 | $17.85 | 2,302,460 |
| 2023-06-02 | $17.68 | $17.87 | $17.38 | $17.49 | $17.49 | 1,904,060 |
| 2023-06-01 | $17.49 | $17.89 | $17.21 | $17.75 | $17.75 | 3,108,760 |
| 2023-05-31 | $16.95 | $17.89 | $16.83 | $17.51 | $17.51 | 3,317,220 |
| 2023-05-30 | $16.86 | $17.14 | $16.60 | $16.85 | $16.85 | 2,099,580 |
| 2023-05-29 | $16.90 | $17.38 | $16.69 | $16.94 | $16.94 | 2,540,290 |
| 2023-05-26 | $17.22 | $17.47 | $16.90 | $16.93 | $16.93 | 2,403,400 |
| 2023-05-25 | $17.41 | $17.57 | $17.09 | $17.26 | $17.26 | 1,708,040 |
| 2023-05-24 | $17.51 | $17.89 | $17.20 | $17.40 | $17.40 | 1,640,400 |
| 2023-05-23 | $17.96 | $18.00 | $17.50 | $17.66 | $17.66 | 1,115,790 |
| 2023-05-22 | $17.90 | $18.07 | $17.69 | $17.88 | $17.88 | 1,900,670 |
| 2023-05-19 | $17.96 | $18.24 | $17.40 | $17.75 | $17.75 | 2,029,480 |
| 2023-05-18 | $17.72 | $18.21 | $17.51 | $17.95 | $17.95 | 3,557,370 |
| 2023-05-17 | $16.20 | $17.92 | $16.10 | $17.84 | $17.84 | 6,075,900 |
| 2023-05-16 | $16.98 | $16.98 | $15.98 | $16.02 | $16.02 | 2,017,860 |
| 2023-05-15 | $16.65 | $16.83 | $16.43 | $16.68 | $16.68 | 1,297,120 |
| 2023-05-12 | $16.67 | $17.00 | $16.63 | $16.66 | $16.66 | 877,900 |
| 2023-05-11 | $17.08 | $17.11 | $16.77 | $16.80 | $16.80 | 1,380,480 |
| 2023-05-10 | $17.01 | $17.74 | $16.81 | $17.00 | $17.00 | 3,331,950 |
| 2023-05-09 | $17.80 | $17.98 | $17.11 | $17.16 | $17.16 | 3,427,330 |
| 2023-05-08 | $17.00 | $17.83 | $16.49 | $17.65 | $17.65 | 3,929,450 |
| 2023-05-05 | $17.62 | $17.75 | $16.59 | $16.85 | $16.85 | 3,942,740 |
| 2023-05-04 | $17.36 | $18.24 | $17.36 | $17.75 | $17.75 | 3,729,220 |
| 2023-05-03 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 0 |
| 2023-05-02 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 0 |
| 2023-04-28 | $17.21 | $17.68 | $17.13 | $17.59 | $17.59 | 2,450,660 |
| 2023-04-27 | $17.00 | $18.08 | $16.88 | $17.08 | $17.08 | 4,308,940 |
| 2023-04-26 | $17.39 | $17.70 | $16.98 | $17.00 | $17.00 | 2,604,460 |
| 2023-04-25 | $17.36 | $17.87 | $16.95 | $17.29 | $17.29 | 3,009,490 |
| 2023-04-24 | $18.38 | $18.55 | $17.00 | $17.47 | $17.47 | 6,030,080 |
| 2023-04-21 | $18.60 | $19.20 | $18.18 | $18.39 | $18.39 | 5,874,430 |
| 2023-04-20 | $19.12 | $19.88 | $18.20 | $18.52 | $18.52 | 6,467,380 |
| 2023-04-19 | $18.83 | $19.45 | $18.43 | $18.94 | $18.94 | 6,026,420 |
| 2023-04-18 | $17.50 | $19.21 | $17.29 | $18.69 | $18.69 | 6,608,600 |
| 2023-04-17 | $17.07 | $17.80 | $16.86 | $17.46 | $17.46 | 3,023,900 |
| 2023-04-14 | $17.03 | $17.70 | $17.03 | $17.12 | $17.12 | 2,355,170 |
| 2023-04-13 | $17.20 | $17.48 | $17.00 | $17.11 | $17.11 | 1,686,170 |
| 2023-04-12 | $17.25 | $17.65 | $17.09 | $17.35 | $17.35 | 2,226,110 |
| 2023-04-11 | $17.50 | $17.79 | $17.10 | $17.36 | $17.36 | 2,592,390 |
| 2023-04-10 | $18.08 | $18.34 | $17.50 | $17.57 | $17.57 | 4,087,450 |
| 2023-04-07 | $17.02 | $18.51 | $16.98 | $18.33 | $18.33 | 5,359,230 |
| 2023-04-06 | $17.81 | $18.18 | $16.95 | $17.00 | $17.00 | 5,142,110 |
| 2023-04-05 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2023-04-04 | $17.03 | $18.33 | $17.00 | $17.95 | $17.95 | 6,882,240 |
| 2023-04-03 | $16.96 | $17.15 | $16.66 | $17.07 | $17.07 | 3,337,470 |
| 2023-03-31 | $16.61 | $17.05 | $16.39 | $16.95 | $16.95 | 3,519,830 |
| 2023-03-30 | $16.59 | $17.19 | $16.52 | $16.61 | $16.61 | 5,351,980 |
| 2023-03-29 | $16.80 | $17.33 | $16.30 | $16.87 | $16.87 | 9,557,330 |
| 2023-03-28 | $17.18 | $17.25 | $16.50 | $16.72 | $16.72 | 5,040,130 |
| 2023-03-27 | $16.80 | $17.24 | $16.54 | $17.20 | $17.20 | 4,905,160 |
| 2023-03-24 | $16.97 | $17.33 | $16.35 | $16.93 | $16.93 | 4,434,280 |
| 2023-03-23 | $16.80 | $17.15 | $16.62 | $16.71 | $16.71 | 4,971,030 |
| 2023-03-22 | $16.35 | $16.98 | $15.80 | $16.89 | $16.89 | 6,374,940 |
| 2023-03-21 | $15.94 | $16.64 | $15.89 | $16.21 | $16.21 | 6,314,720 |
| 2023-03-20 | $15.58 | $16.16 | $15.39 | $16.02 | $16.02 | 5,282,580 |
| 2023-03-17 | $15.70 | $16.08 | $15.43 | $15.84 | $15.84 | 5,577,990 |
| 2023-03-16 | $14.84 | $16.40 | $14.60 | $15.87 | $15.87 | 10,500,620 |
| 2023-03-15 | $14.43 | $15.13 | $14.43 | $15.06 | $15.06 | 7,511,430 |
| 2023-03-14 | $14.50 | $14.70 | $14.21 | $14.49 | $14.49 | 4,957,350 |
| 2023-03-13 | $14.31 | $14.86 | $14.21 | $14.70 | $14.70 | 6,971,690 |
| 2023-03-10 | $13.72 | $14.63 | $13.61 | $14.52 | $14.52 | 10,751,070 |
| 2023-03-09 | $13.60 | $13.90 | $13.44 | $13.79 | $13.79 | 3,809,690 |
| 2023-03-08 | $13.59 | $13.95 | $13.35 | $13.75 | $13.75 | 4,334,620 |
| 2023-03-07 | $13.94 | $13.96 | $13.50 | $13.70 | $13.70 | 5,746,120 |
| 2023-03-06 | $13.33 | $13.99 | $13.23 | $13.99 | $13.99 | 8,076,300 |
| 2023-03-03 | $13.53 | $13.58 | $13.21 | $13.33 | $13.33 | 4,011,980 |
| 2023-03-02 | $13.65 | $13.88 | $13.43 | $13.47 | $13.47 | 5,679,450 |
| 2023-03-01 | $13.80 | $13.83 | $13.45 | $13.65 | $13.65 | 8,104,420 |
| 2023-02-28 | $14.00 | $14.16 | $13.68 | $13.85 | $13.85 | 10,548,400 |
| 2023-02-27 | $14.10 | $15.57 | $14.00 | $14.12 | $14.12 | 20,836,460 |
| 2023-02-24 | $12.75 | $14.30 | $12.69 | $13.92 | $13.92 | 25,689,010 |
| 2023-02-23 | $12.66 | $12.76 | $12.20 | $12.55 | $12.55 | 4,615,700 |
| 2023-02-22 | $12.51 | $12.76 | $12.47 | $12.73 | $12.73 | 4,526,370 |
| 2023-02-21 | $12.52 | $12.65 | $12.43 | $12.57 | $12.57 | 4,770,870 |
| 2023-02-20 | $12.43 | $12.56 | $12.23 | $12.52 | $12.52 | 7,092,870 |
| 2023-02-17 | $12.90 | $12.90 | $12.39 | $12.57 | $12.57 | 11,171,800 |
| 2023-02-16 | $13.55 | $13.81 | $13.10 | $13.19 | $13.19 | 13,676,010 |
| 2023-02-15 | $13.59 | $13.99 | $13.11 | $13.84 | $13.84 | 23,706,800 |
| 2023-02-14 | $13.71 | $14.25 | $13.65 | $14.14 | $14.14 | 8,471,530 |
| 2023-02-13 | $13.50 | $13.79 | $13.46 | $13.69 | $13.69 | 8,179,820 |
| 2023-02-10 | $14.18 | $14.45 | $13.55 | $13.60 | $13.60 | 21,227,480 |
| 2023-02-09 | $16.16 | $16.38 | $13.90 | $14.83 | $14.83 | 15,550,490 |
| 2023-02-08 | $16.21 | $16.54 | $16.18 | $16.20 | $16.20 | 1,854,780 |
| 2023-02-07 | $16.28 | $16.51 | $16.15 | $16.32 | $16.32 | 2,136,060 |
| 2023-02-06 | $16.53 | $16.78 | $16.23 | $16.35 | $16.35 | 2,879,290 |
| 2023-02-03 | $16.41 | $16.70 | $16.16 | $16.52 | $16.52 | 5,391,780 |
| 2023-02-02 | $15.20 | $17.47 | $15.05 | $16.65 | $16.65 | 11,729,950 |
| 2023-02-01 | $15.06 | $15.24 | $14.78 | $15.20 | $15.20 | 3,069,780 |
| 2023-01-31 | $15.46 | $15.46 | $15.02 | $15.04 | $15.04 | 2,333,950 |
| 2023-01-30 | $15.55 | $15.79 | $15.24 | $15.29 | $15.29 | 2,332,240 |
| 2023-01-20 | $15.27 | $15.49 | $15.00 | $15.29 | $15.29 | 1,531,860 |
| 2023-01-19 | $15.50 | $15.68 | $14.92 | $15.16 | $15.16 | 2,892,930 |
| 2023-01-18 | $15.30 | $15.51 | $15.14 | $15.19 | $15.19 | 1,225,160 |
| 2023-01-17 | $15.88 | $15.88 | $15.39 | $15.44 | $15.44 | 2,503,650 |
| 2023-01-16 | $15.80 | $16.08 | $15.57 | $15.84 | $15.84 | 2,665,710 |
| 2023-01-13 | $15.32 | $15.99 | $14.84 | $15.81 | $15.81 | 5,266,220 |
| 2023-01-12 | $15.10 | $15.28 | $15.03 | $15.10 | $15.10 | 1,527,110 |
| 2023-01-11 | $15.67 | $15.71 | $15.11 | $15.13 | $15.13 | 2,335,690 |
| 2023-01-10 | $15.44 | $15.63 | $15.29 | $15.56 | $15.56 | 2,531,720 |
| 2023-01-09 | $15.92 | $16.00 | $15.39 | $15.48 | $15.48 | 3,164,500 |
| 2023-01-06 | $16.15 | $16.32 | $15.86 | $15.88 | $15.88 | 2,852,170 |
| 2023-01-05 | $16.00 | $16.29 | $15.56 | $16.18 | $16.18 | 3,370,140 |
| 2023-01-04 | $15.81 | $15.96 | $15.48 | $15.81 | $15.81 | 2,754,950 |
| 2023-01-03 | $15.80 | $16.28 | $15.60 | $15.89 | $15.89 | 4,034,770 |
| 2023-01-02 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2022-12-30 | $15.36 | $15.97 | $15.19 | $15.81 | $15.81 | 4,268,080 |
| 2022-12-29 | $14.53 | $15.93 | $14.39 | $15.46 | $15.46 | 6,068,290 |
| 2022-12-28 | $14.98 | $14.98 | $14.43 | $14.57 | $14.57 | 1,334,400 |
| 2022-12-27 | $14.96 | $14.98 | $14.56 | $14.90 | $14.90 | 1,531,260 |
| 2022-12-26 | $14.98 | $15.00 | $14.57 | $14.97 | $14.97 | 2,021,570 |
| 2022-12-23 | $14.24 | $15.08 | $14.10 | $14.94 | $14.94 | 2,378,680 |
| 2022-12-22 | $14.14 | $14.58 | $13.93 | $14.39 | $14.39 | 1,699,110 |
| 2022-12-21 | $14.23 | $14.35 | $13.88 | $14.13 | $14.13 | 2,109,600 |
| 2022-12-20 | $14.97 | $14.97 | $14.22 | $14.29 | $14.29 | 2,362,260 |
| 2022-12-19 | $15.64 | $15.76 | $14.85 | $14.95 | $14.95 | 3,767,530 |
| 2022-12-16 | $15.45 | $16.38 | $15.33 | $15.65 | $15.65 | 7,072,250 |
| 2022-12-15 | $14.30 | $15.65 | $13.88 | $15.39 | $15.39 | 4,382,420 |
| 2022-12-14 | $14.58 | $14.61 | $14.24 | $14.36 | $14.36 | 1,400,600 |
| 2022-12-13 | $15.08 | $15.50 | $14.41 | $14.56 | $14.56 | 2,209,530 |
| 2022-12-12 | $14.33 | $14.95 | $14.21 | $14.77 | $14.77 | 2,198,690 |
| 2022-12-09 | $14.35 | $14.68 | $14.07 | $14.32 | $14.32 | 1,545,040 |
| 2022-12-08 | $14.38 | $14.66 | $14.17 | $14.26 | $14.26 | 1,387,430 |
| 2022-12-07 | $14.38 | $14.67 | $14.34 | $14.57 | $14.57 | 1,280,630 |
| 2022-12-06 | $14.98 | $15.03 | $14.51 | $14.53 | $14.53 | 1,939,230 |
| 2022-12-05 | $14.65 | $15.10 | $14.41 | $15.00 | $15.00 | 3,527,500 |
| 2022-12-01 | $13.43 | $13.85 | $13.30 | $13.76 | $13.76 | 1,546,990 |
| 2022-11-30 | $13.46 | $13.61 | $13.25 | $13.43 | $13.43 | 1,271,700 |
| 2022-11-29 | $13.33 | $13.68 | $13.33 | $13.58 | $13.58 | 1,601,930 |
| 2022-11-28 | $13.43 | $13.61 | $13.25 | $13.41 | $13.41 | 1,677,070 |
| 2022-11-25 | $14.06 | $14.06 | $13.43 | $13.43 | $13.43 | 1,967,690 |
| 2022-11-24 | $14.30 | $14.34 | $13.50 | $13.90 | $13.90 | 3,919,210 |
| 2022-11-23 | $14.84 | $14.84 | $13.53 | $14.24 | $14.24 | 6,869,780 |
| 2022-11-22 | $15.10 | $15.77 | $14.60 | $14.88 | $14.88 | 5,258,570 |
| 2022-11-21 | $14.50 | $15.48 | $14.21 | $15.23 | $15.23 | 7,491,750 |
| 2022-11-18 | $14.99 | $16.11 | $14.90 | $15.56 | $15.56 | 6,971,390 |
| 2022-11-17 | $14.50 | $14.96 | $14.38 | $14.91 | $14.91 | 3,529,750 |
| 2022-11-16 | $14.01 | $14.61 | $13.97 | $14.50 | $14.50 | 3,310,060 |
| 2022-11-15 | $13.99 | $14.19 | $13.91 | $14.10 | $14.10 | 2,568,180 |
| 2022-11-14 | $13.71 | $14.38 | $13.53 | $14.21 | $14.21 | 3,532,740 |
| 2022-11-11 | $14.01 | $14.24 | $13.70 | $13.71 | $13.71 | 2,813,970 |
| 2022-11-10 | $13.58 | $13.98 | $13.48 | $13.71 | $13.71 | 3,468,590 |
| 2022-11-09 | $13.50 | $13.83 | $13.15 | $13.70 | $13.70 | 3,394,270 |
| 2022-11-08 | $13.18 | $13.45 | $12.71 | $13.42 | $13.42 | 4,107,340 |
| 2022-11-07 | $13.50 | $13.74 | $13.08 | $13.18 | $13.18 | 4,733,100 |
| 2022-11-04 | $13.45 | $13.55 | $13.28 | $13.40 | $13.40 | 2,153,900 |
| 2022-11-03 | $13.29 | $13.57 | $13.29 | $13.45 | $13.45 | 2,425,440 |
| 2022-11-02 | $13.54 | $13.60 | $13.18 | $13.47 | $13.47 | 2,391,260 |
| 2022-11-01 | $13.35 | $13.58 | $13.12 | $13.41 | $13.41 | 2,289,840 |
| 2022-10-31 | $13.11 | $13.48 | $13.10 | $13.36 | $13.36 | 3,111,230 |
| 2022-10-28 | $13.46 | $13.53 | $12.94 | $13.08 | $13.08 | 3,445,300 |
| 2022-10-27 | $13.18 | $13.67 | $13.18 | $13.56 | $13.56 | 4,395,360 |
| 2022-10-26 | $13.02 | $13.37 | $12.98 | $13.30 | $13.30 | 4,979,480 |
| 2022-10-25 | $12.87 | $13.10 | $12.74 | $13.00 | $13.00 | 3,512,890 |
| 2022-10-24 | $13.28 | $13.28 | $12.85 | $12.95 | $12.95 | 3,142,110 |
| 2022-10-21 | $12.84 | $13.36 | $12.71 | $13.21 | $13.21 | 3,446,020 |
| 2022-10-20 | $12.66 | $13.06 | $12.40 | $12.84 | $12.84 | 3,315,580 |
| 2022-10-19 | $12.97 | $12.97 | $12.58 | $12.62 | $12.62 | 1,942,830 |
| 2022-10-18 | $12.66 | $12.84 | $12.54 | $12.74 | $12.74 | 1,735,750 |
| 2022-10-17 | $12.64 | $12.98 | $12.57 | $12.75 | $12.75 | 3,874,920 |
| 2022-10-14 | $11.87 | $12.85 | $11.75 | $12.73 | $12.73 | 4,933,560 |
| 2022-10-13 | $11.03 | $11.94 | $10.95 | $11.77 | $11.77 | 3,016,970 |
| 2022-10-12 | $10.88 | $11.05 | $10.54 | $11.04 | $11.04 | 982,100 |
| 2022-10-11 | $10.71 | $10.78 | $10.50 | $10.67 | $10.67 | 1,052,200 |
| 2022-10-10 | $11.28 | $11.31 | $10.75 | $10.76 | $10.76 | 1,296,060 |
| 2022-09-30 | $11.26 | $11.35 | $11.00 | $11.22 | $11.22 | 1,015,390 |
| 2022-09-29 | $11.30 | $11.40 | $11.08 | $11.23 | $11.23 | 1,928,110 |
| 2022-09-28 | $11.50 | $11.60 | $11.10 | $11.16 | $11.16 | 1,442,020 |
| 2022-09-27 | $10.98 | $11.49 | $10.98 | $11.47 | $11.47 | 1,963,180 |
| 2022-09-26 | $11.03 | $11.21 | $10.88 | $10.98 | $10.98 | 1,569,090 |
| 2022-09-23 | $11.75 | $11.76 | $11.20 | $11.23 | $11.23 | 1,917,600 |
| 2022-09-22 | $12.01 | $12.05 | $11.74 | $11.76 | $11.76 | 1,322,700 |
| 2022-09-21 | $11.60 | $12.04 | $11.33 | $12.00 | $12.00 | 1,978,600 |
| 2022-09-20 | $11.75 | $12.11 | $11.61 | $11.71 | $11.71 | 2,362,800 |
| 2022-09-19 | $12.24 | $12.32 | $11.65 | $11.73 | $11.73 | 2,771,600 |
| 2022-09-16 | $12.52 | $12.76 | $12.12 | $12.24 | $12.24 | 3,054,540 |
| 2022-09-15 | $12.76 | $12.90 | $12.39 | $12.52 | $12.52 | 3,295,750 |
| 2022-09-14 | $12.25 | $12.94 | $11.96 | $12.76 | $12.76 | 5,712,670 |
| 2022-09-13 | $11.55 | $13.13 | $11.46 | $12.47 | $12.47 | 7,560,510 |
| 2022-09-12 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2022-09-09 | $11.64 | $11.95 | $11.48 | $11.58 | $11.58 | 1,366,010 |
| 2022-09-08 | $11.74 | $11.80 | $11.47 | $11.56 | $11.56 | 760,600 |
| 2022-09-07 | $11.86 | $11.90 | $11.62 | $11.72 | $11.72 | 948,700 |
| 2022-09-06 | $11.78 | $12.02 | $11.68 | $11.88 | $11.88 | 1,411,370 |
| 2022-09-05 | $11.58 | $11.97 | $11.52 | $11.78 | $11.78 | 1,907,270 |
| 2022-09-02 | $11.28 | $11.68 | $11.28 | $11.58 | $11.58 | 912,240 |
| 2022-09-01 | $11.39 | $11.47 | $11.26 | $11.31 | $11.31 | 991,910 |
| 2022-08-31 | $11.50 | $11.70 | $11.28 | $11.30 | $11.30 | 1,770,320 |
| 2022-08-30 | $11.86 | $11.86 | $11.51 | $11.56 | $11.56 | 867,090 |
| 2022-08-29 | $11.30 | $11.71 | $11.25 | $11.65 | $11.65 | 1,288,630 |
| 2022-08-26 | $11.62 | $11.72 | $11.39 | $11.43 | $11.43 | 1,198,080 |
| 2022-08-25 | $11.64 | $11.95 | $11.45 | $11.62 | $11.62 | 1,438,890 |
| 2022-08-24 | $12.05 | $12.24 | $11.69 | $11.69 | $11.69 | 2,104,610 |
| 2022-08-23 | $11.92 | $12.16 | $11.84 | $12.05 | $12.05 | 1,247,930 |
| 2022-08-22 | $11.85 | $12.04 | $11.65 | $11.92 | $11.92 | 1,910,110 |
| 2022-08-19 | $12.22 | $12.37 | $11.96 | $11.97 | $11.97 | 2,094,430 |
| 2022-08-18 | $12.27 | $12.38 | $12.16 | $12.25 | $12.25 | 1,583,660 |
| 2022-08-17 | $12.45 | $12.55 | $12.28 | $12.36 | $12.36 | 1,423,500 |
| 2022-08-16 | $12.52 | $12.67 | $12.35 | $12.42 | $12.42 | 1,883,900 |
| 2022-08-15 | $12.75 | $12.82 | $12.53 | $12.61 | $12.61 | 2,127,700 |
| 2022-08-12 | $13.13 | $13.28 | $12.80 | $12.80 | $12.80 | 2,400,280 |
| 2022-08-11 | $12.81 | $13.26 | $12.78 | $13.19 | $13.19 | 2,227,200 |
| 2022-08-10 | $12.96 | $12.96 | $12.72 | $12.76 | $12.76 | 1,652,750 |
| 2022-08-09 | $13.27 | $13.38 | $12.86 | $12.90 | $12.90 | 2,079,250 |
| 2022-08-08 | $13.13 | $13.30 | $13.00 | $13.24 | $13.24 | 1,509,230 |
| 2022-08-05 | $12.87 | $13.38 | $12.87 | $13.15 | $13.15 | 2,598,040 |
| 2022-08-04 | $12.82 | $12.94 | $12.50 | $12.87 | $12.87 | 1,955,080 |
| 2022-08-03 | $12.75 | $13.13 | $12.47 | $12.50 | $12.50 | 2,181,320 |
| 2022-08-02 | $12.95 | $13.16 | $12.53 | $12.73 | $12.73 | 4,866,670 |
| 2022-08-01 | $13.05 | $13.28 | $13.00 | $13.18 | $13.18 | 2,378,810 |
| 2022-07-29 | $13.52 | $13.71 | $13.08 | $13.18 | $13.18 | 3,273,790 |
| 2022-07-28 | $13.44 | $13.76 | $13.33 | $13.51 | $13.51 | 5,278,930 |
| 2022-07-27 | $13.56 | $14.10 | $13.35 | $13.45 | $13.45 | 7,917,970 |
| 2022-07-26 | $13.16 | $13.55 | $12.88 | $13.46 | $13.46 | 3,357,420 |
| 2022-07-25 | $13.41 | $13.50 | $13.11 | $13.18 | $13.18 | 2,468,430 |
| 2022-07-22 | $13.23 | $13.50 | $13.07 | $13.23 | $13.23 | 2,862,480 |
| 2022-07-21 | $12.90 | $13.49 | $12.74 | $13.23 | $13.23 | 4,781,110 |
| 2022-07-20 | $12.85 | $12.99 | $12.59 | $12.95 | $12.95 | 3,354,680 |
| 2022-07-19 | $12.79 | $13.13 | $12.57 | $12.71 | $12.71 | 5,477,170 |
| 2022-07-18 | $12.02 | $13.08 | $11.91 | $12.73 | $12.73 | 7,644,790 |
| 2022-07-15 | $11.80 | $12.43 | $11.44 | $12.01 | $12.01 | 6,117,860 |
| 2022-07-14 | $11.40 | $11.68 | $11.33 | $11.62 | $11.62 | 1,904,810 |
| 2022-07-13 | $11.11 | $11.64 | $11.10 | $11.44 | $11.44 | 2,991,760 |
| 2022-07-12 | $11.40 | $11.68 | $10.98 | $11.11 | $11.11 | 3,569,170 |
| 2022-07-11 | $11.46 | $11.48 | $11.25 | $11.36 | $11.36 | 2,784,850 |
| 2022-07-08 | $11.33 | $11.84 | $11.33 | $11.46 | $11.46 | 4,162,960 |
| 2022-07-07 | $11.45 | $11.62 | $11.25 | $11.31 | $11.31 | 2,791,820 |
| 2022-07-06 | $11.38 | $11.73 | $11.18 | $11.45 | $11.43 | 4,074,260 |
| 2022-07-05 | $11.45 | $11.68 | $11.20 | $11.36 | $11.34 | 3,143,410 |
| 2022-07-04 | $11.31 | $11.73 | $11.18 | $11.47 | $11.45 | 4,532,110 |
| 2022-07-01 | $11.55 | $11.63 | $11.24 | $11.27 | $11.25 | 3,010,050 |
| 2022-06-30 | $11.64 | $11.84 | $11.44 | $11.53 | $11.51 | 3,416,870 |
| 2022-06-29 | $12.12 | $12.12 | $11.62 | $11.62 | $11.60 | 4,614,370 |
| 2022-06-28 | $12.07 | $12.20 | $11.87 | $12.13 | $12.11 | 3,532,220 |
| 2022-06-27 | $12.23 | $12.34 | $11.99 | $12.03 | $12.01 | 4,990,490 |
| 2022-06-24 | $12.48 | $12.62 | $12.10 | $12.22 | $12.20 | 5,868,750 |
| 2022-06-23 | $12.70 | $12.79 | $12.31 | $12.49 | $12.47 | 5,768,640 |
| 2022-06-22 | $13.20 | $13.36 | $12.41 | $12.61 | $12.59 | 8,547,700 |
| 2022-06-21 | $13.77 | $13.93 | $13.15 | $13.28 | $13.26 | 7,125,560 |
| 2022-06-20 | $13.92 | $14.06 | $13.33 | $13.69 | $13.67 | 6,676,430 |
| 2022-06-17 | $13.78 | $14.14 | $13.45 | $13.96 | $13.94 | 3,832,620 |
| 2022-06-16 | $13.87 | $14.25 | $13.80 | $13.93 | $13.91 | 3,178,620 |
| 2022-06-15 | $13.81 | $14.59 | $13.81 | $13.88 | $13.86 | 4,554,850 |
| 2022-06-14 | $13.85 | $14.16 | $13.62 | $13.91 | $13.89 | 4,068,160 |
| 2022-06-13 | $14.25 | $14.49 | $13.90 | $14.02 | $14.00 | 3,902,550 |
| 2022-06-10 | $14.50 | $14.50 | $14.10 | $14.30 | $14.27 | 3,168,540 |
| 2022-06-09 | $14.50 | $14.67 | $14.10 | $14.30 | $14.27 | 3,660,040 |
| 2022-06-08 | $14.45 | $14.96 | $14.23 | $14.47 | $14.44 | 5,225,880 |
| 2022-06-07 | $14.37 | $14.81 | $14.09 | $14.39 | $14.36 | 4,939,130 |
| 2022-06-06 | $13.82 | $14.41 | $13.80 | $14.37 | $14.34 | 6,388,140 |
| 2022-06-02 | $15.36 | $15.36 | $13.55 | $14.05 | $14.03 | 12,404,820 |
| 2022-06-01 | $13.75 | $15.35 | $13.32 | $14.86 | $14.83 | 14,171,770 |
| 2022-05-31 | $12.28 | $13.93 | $12.10 | $13.61 | $13.59 | 11,749,650 |
| 2022-05-30 | $12.60 | $12.60 | $11.88 | $12.25 | $12.23 | 7,285,340 |
| 2022-05-27 | $12.92 | $13.08 | $12.29 | $12.55 | $12.53 | 7,894,390 |
| 2022-05-26 | $13.12 | $13.25 | $12.11 | $12.96 | $12.94 | 13,938,370 |
| 2022-05-25 | $14.51 | $14.69 | $12.83 | $13.12 | $13.10 | 18,085,000 |
| 2022-05-24 | $14.66 | $15.46 | $14.49 | $14.49 | $14.46 | 21,883,210 |
| 2022-05-23 | $12.36 | $14.34 | $12.35 | $14.34 | $14.31 | 23,049,210 |
| 2022-05-20 | $11.90 | $12.07 | $11.53 | $11.95 | $11.93 | 3,434,660 |
| 2022-05-19 | $11.56 | $11.99 | $11.30 | $11.87 | $11.85 | 4,193,240 |
| 2022-05-18 | $11.14 | $12.00 | $10.97 | $11.68 | $11.66 | 5,849,300 |
| 2022-05-17 | $11.13 | $11.38 | $10.60 | $11.02 | $11.00 | 4,994,720 |
| 2022-05-16 | $12.00 | $12.00 | $10.65 | $11.12 | $11.10 | 10,554,920 |
| 2022-05-13 | $10.50 | $10.74 | $10.30 | $10.49 | $10.47 | 2,120,390 |
| 2022-05-12 | $9.75 | $10.71 | $9.61 | $10.47 | $10.45 | 3,098,790 |
| 2022-05-11 | $9.60 | $10.10 | $9.50 | $9.80 | $9.78 | 1,914,040 |
| 2022-05-10 | $9.20 | $9.63 | $9.01 | $9.53 | $9.51 | 1,224,480 |
| 2022-05-09 | $8.87 | $9.31 | $8.87 | $9.29 | $9.27 | 1,287,150 |
| 2022-05-06 | $8.80 | $9.02 | $8.61 | $8.96 | $8.94 | 927,900 |
| 2022-05-05 | $8.49 | $9.00 | $8.36 | $8.94 | $8.92 | 1,530,540 |
| 2022-05-04 | $8.55 | $8.55 | $8.55 | $8.55 | $8.53 | 0 |
| 2022-05-03 | $8.55 | $8.55 | $8.55 | $8.55 | $8.53 | 0 |
| 2022-04-29 | $7.99 | $8.56 | $7.98 | $8.55 | $8.53 | 1,610,080 |
| 2022-04-28 | $8.39 | $8.39 | $7.85 | $7.95 | $7.94 | 1,777,720 |
| 2022-04-27 | $8.25 | $8.37 | $7.90 | $8.37 | $8.36 | 1,631,110 |
| 2022-04-26 | $8.70 | $8.77 | $8.16 | $8.20 | $8.19 | 2,404,180 |
| 2022-04-25 | $9.63 | $9.63 | $8.69 | $8.70 | $8.68 | 1,478,270 |
| 2022-04-22 | $9.82 | $9.95 | $9.61 | $9.73 | $9.71 | 955,100 |
| 2022-04-21 | $10.20 | $10.20 | $9.82 | $9.82 | $9.80 | 949,070 |
| 2022-04-20 | $10.24 | $10.62 | $10.13 | $10.27 | $10.25 | 1,624,120 |
| 2022-04-19 | $10.20 | $10.30 | $10.08 | $10.25 | $10.23 | 789,300 |
| 2022-04-18 | $9.73 | $10.12 | $9.38 | $10.10 | $10.08 | 1,064,260 |
| 2022-04-15 | $10.10 | $10.10 | $9.71 | $9.73 | $9.71 | 1,737,800 |
| 2022-04-14 | $10.21 | $10.30 | $10.11 | $10.13 | $10.11 | 714,200 |
| 2022-04-13 | $10.32 | $10.32 | $10.03 | $10.10 | $10.08 | 555,190 |
| 2022-04-12 | $10.15 | $10.30 | $9.90 | $10.28 | $10.26 | 931,730 |
| 2022-04-11 | $10.40 | $10.40 | $10.00 | $10.06 | $10.04 | 1,564,680 |
| 2022-04-08 | $10.38 | $10.64 | $10.34 | $10.44 | $10.42 | 1,048,270 |
| 2022-04-07 | $10.87 | $10.90 | $10.48 | $10.48 | $10.46 | 1,064,870 |
| 2022-04-06 | $10.64 | $10.87 | $10.59 | $10.87 | $10.85 | 993,000 |
| 2022-04-05 | $10.64 | $10.64 | $10.64 | $10.64 | $10.62 | 0 |
| 2022-04-04 | $10.64 | $10.64 | $10.64 | $10.64 | $10.62 | 0 |
| 2022-04-01 | $10.94 | $10.94 | $10.58 | $10.64 | $10.62 | 1,423,960 |
| 2022-03-31 | $10.75 | $10.90 | $10.60 | $10.89 | $10.87 | 1,548,490 |
| 2022-03-30 | $10.37 | $10.76 | $10.18 | $10.75 | $10.73 | 1,491,340 |
| 2022-03-29 | $10.49 | $10.64 | $10.18 | $10.27 | $10.25 | 1,043,100 |
| 2022-03-28 | $10.45 | $10.55 | $10.24 | $10.46 | $10.44 | 927,990 |
| 2022-03-25 | $10.47 | $10.75 | $10.45 | $10.46 | $10.44 | 977,750 |
| 2022-03-24 | $10.66 | $10.67 | $10.41 | $10.45 | $10.43 | 1,281,460 |
| 2022-03-23 | $10.88 | $10.96 | $10.62 | $10.70 | $10.68 | 1,602,270 |
| 2022-03-22 | $10.94 | $11.03 | $10.79 | $10.86 | $10.84 | 1,151,300 |
| 2022-03-21 | $11.25 | $11.40 | $10.88 | $11.02 | $11.00 | 2,093,370 |
| 2022-03-18 | $10.56 | $11.10 | $10.50 | $11.10 | $11.08 | 2,090,390 |
| 2022-03-17 | $10.55 | $10.75 | $10.45 | $10.56 | $10.54 | 1,450,610 |
| 2022-03-16 | $10.30 | $10.42 | $9.91 | $10.39 | $10.37 | 1,606,440 |
| 2022-03-15 | $10.71 | $10.80 | $10.17 | $10.18 | $10.16 | 1,485,750 |
| 2022-03-14 | $10.92 | $11.21 | $10.58 | $10.59 | $10.57 | 1,125,670 |
| 2022-03-11 | $10.93 | $11.13 | $10.63 | $11.06 | $11.04 | 1,099,340 |
| 2022-03-10 | $11.01 | $11.20 | $10.90 | $11.02 | $11.00 | 1,015,620 |
| 2022-03-09 | $11.15 | $11.24 | $10.27 | $10.79 | $10.77 | 1,746,150 |
| 2022-03-08 | $11.38 | $11.51 | $11.10 | $11.16 | $11.14 | 1,240,910 |
| 2022-03-07 | $11.42 | $11.58 | $11.36 | $11.37 | $11.35 | 986,860 |
| 2022-03-04 | $11.63 | $11.79 | $11.41 | $11.58 | $11.56 | 1,180,320 |
| 2022-03-03 | $11.74 | $11.79 | $11.57 | $11.63 | $11.61 | 1,000,640 |
| 2022-03-02 | $11.83 | $11.83 | $11.62 | $11.73 | $11.71 | 835,870 |
| 2022-03-01 | $11.61 | $11.81 | $11.50 | $11.81 | $11.79 | 1,155,450 |
| 2022-02-28 | $11.54 | $11.60 | $11.21 | $11.57 | $11.55 | 1,243,480 |
| 2022-02-25 | $11.62 | $11.81 | $11.49 | $11.57 | $11.55 | 1,278,560 |
| 2022-02-24 | $12.09 | $12.09 | $11.40 | $11.57 | $11.55 | 2,466,140 |
| 2022-02-23 | $11.76 | $12.06 | $11.69 | $12.02 | $12.00 | 1,730,000 |
| 2022-02-22 | $12.08 | $12.08 | $11.68 | $11.77 | $11.75 | 1,388,850 |
| 2022-02-21 | $11.70 | $12.12 | $11.61 | $12.12 | $12.10 | 1,976,000 |
| 2022-02-18 | $11.68 | $11.90 | $11.59 | $11.75 | $11.73 | 1,447,800 |
| 2022-02-17 | $11.65 | $11.90 | $11.46 | $11.50 | $11.48 | 1,401,190 |
| 2022-02-16 | $11.80 | $11.89 | $11.64 | $11.78 | $11.76 | 1,099,840 |
| 2022-02-15 | $11.93 | $11.93 | $11.54 | $11.62 | $11.60 | 1,133,880 |
| 2022-02-14 | $11.52 | $11.94 | $11.35 | $11.92 | $11.90 | 1,528,130 |
| 2022-02-11 | $11.96 | $12.02 | $11.43 | $11.53 | $11.51 | 1,259,350 |
| 2022-02-10 | $11.91 | $12.03 | $11.78 | $11.96 | $11.94 | 1,117,040 |
| 2022-02-09 | $11.62 | $12.10 | $11.42 | $12.02 | $12.00 | 1,691,410 |
| 2022-02-08 | $11.38 | $11.64 | $11.30 | $11.52 | $11.50 | 1,333,400 |
| 2022-02-07 | $11.73 | $11.90 | $11.24 | $11.36 | $11.34 | 1,277,800 |
| 2022-02-04 | $11.43 | $11.43 | $11.43 | $11.43 | $11.41 | 0 |
| 2022-02-03 | $11.43 | $11.43 | $11.43 | $11.43 | $11.41 | 0 |
| 2022-02-02 | $11.43 | $11.43 | $11.43 | $11.43 | $11.41 | 0 |
| 2022-02-01 | $11.43 | $11.43 | $11.43 | $11.43 | $11.41 | 0 |
| 2022-01-28 | $11.24 | $11.65 | $11.24 | $11.43 | $11.41 | 1,597,350 |
| 2022-01-27 | $11.96 | $12.24 | $11.22 | $11.24 | $11.22 | 1,686,950 |
| 2022-01-26 | $11.60 | $11.93 | $11.47 | $11.82 | $11.80 | 1,662,300 |
| 2022-01-25 | $12.62 | $12.72 | $11.60 | $11.61 | $11.59 | 3,932,060 |
| 2022-01-24 | $13.00 | $13.14 | $12.64 | $12.68 | $12.66 | 1,873,900 |
| 2022-01-21 | $12.80 | $13.23 | $12.79 | $13.11 | $13.09 | 2,637,910 |
| 2022-01-20 | $13.54 | $13.55 | $12.79 | $12.88 | $12.86 | 2,973,120 |
| 2022-01-19 | $13.25 | $13.53 | $13.20 | $13.47 | $13.45 | 2,385,110 |
| 2022-01-18 | $13.79 | $13.79 | $13.22 | $13.23 | $13.21 | 3,841,070 |
| 2022-01-17 | $13.06 | $13.66 | $12.91 | $13.66 | $13.64 | 4,849,080 |
| 2022-01-14 | $13.00 | $13.15 | $12.60 | $12.93 | $12.91 | 1,658,610 |
| 2022-01-13 | $13.30 | $13.55 | $13.06 | $13.07 | $13.05 | 2,076,300 |
| 2022-01-12 | $13.14 | $13.60 | $13.10 | $13.22 | $13.20 | 2,386,710 |
| 2022-01-11 | $12.95 | $13.64 | $12.85 | $13.15 | $13.13 | 4,263,590 |
| 2022-01-10 | $12.61 | $13.13 | $12.54 | $12.96 | $12.94 | 2,205,670 |
| 2022-01-07 | $13.04 | $13.16 | $12.56 | $12.57 | $12.55 | 2,134,920 |
| 2022-01-06 | $12.89 | $13.10 | $12.83 | $12.93 | $12.91 | 1,534,820 |
| 2022-01-05 | $13.11 | $13.15 | $12.55 | $13.02 | $13.00 | 2,917,570 |
| 2022-01-04 | $12.89 | $13.38 | $12.89 | $13.12 | $13.10 | 3,227,850 |
| 2022-01-03 | $12.85 | $12.85 | $12.85 | $12.85 | $12.83 | 0 |
| 2021-12-31 | $13.10 | $13.13 | $12.70 | $12.85 | $12.83 | 2,051,460 |
| 2021-12-30 | $13.00 | $13.24 | $12.88 | $13.09 | $13.07 | 2,245,230 |
| 2021-12-29 | $13.06 | $13.25 | $12.83 | $13.00 | $12.98 | 2,193,250 |
| 2021-12-28 | $12.62 | $13.22 | $12.62 | $12.99 | $12.97 | 3,309,850 |
| 2021-12-27 | $13.09 | $13.25 | $12.57 | $12.62 | $12.60 | 4,641,360 |
| 2021-12-24 | $13.79 | $13.99 | $13.23 | $13.26 | $13.24 | 2,731,620 |
| 2021-12-23 | $13.71 | $13.95 | $13.65 | $13.82 | $13.80 | 3,153,770 |
| 2021-12-22 | $13.39 | $14.43 | $13.37 | $14.00 | $13.98 | 6,103,220 |
| 2021-12-21 | $13.24 | $13.52 | $13.21 | $13.35 | $13.33 | 2,095,380 |
| 2021-12-20 | $13.43 | $13.60 | $13.20 | $13.39 | $13.37 | 2,596,710 |
| 2021-12-17 | $13.16 | $13.44 | $13.01 | $13.40 | $13.38 | 3,258,060 |
| 2021-12-16 | $13.76 | $13.91 | $13.11 | $13.27 | $13.25 | 7,231,440 |
| 2021-12-15 | $14.85 | $14.98 | $13.68 | $14.05 | $14.03 | 10,098,450 |
| 2021-12-14 | $13.97 | $14.06 | $13.71 | $13.87 | $13.85 | 3,100,180 |
| 2021-12-13 | $13.50 | $14.55 | $13.35 | $13.84 | $13.82 | 5,314,690 |
| 2021-12-10 | $14.18 | $14.26 | $13.45 | $13.55 | $13.53 | 5,095,360 |
| 2021-12-09 | $14.35 | $14.86 | $13.86 | $14.17 | $14.14 | 4,744,990 |
| 2021-12-08 | $14.85 | $15.29 | $14.11 | $14.25 | $14.22 | 6,794,490 |
| 2021-12-07 | $14.77 | $15.15 | $14.42 | $15.03 | $15.00 | 6,814,140 |
| 2021-12-06 | $13.73 | $15.48 | $13.35 | $14.95 | $14.92 | 10,807,620 |
| 2021-12-03 | $14.47 | $14.47 | $14.47 | $14.47 | $14.44 | 9,006,880 |
| 2021-12-02 | $13.88 | $13.88 | $13.88 | $13.88 | $13.86 | 2,101,830 |
| 2021-12-01 | $13.58 | $13.86 | $13.41 | $13.76 | $13.74 | 3,018,310 |
| 2021-11-30 | $13.51 | $13.75 | $13.23 | $13.63 | $13.61 | 2,790,620 |
| 2021-11-29 | $12.77 | $13.55 | $12.66 | $13.52 | $13.50 | 4,343,080 |
| 2021-11-26 | $12.87 | $13.09 | $12.66 | $12.85 | $12.83 | 2,359,880 |
| 2021-11-25 | $12.54 | $13.22 | $12.44 | $12.87 | $12.85 | 4,330,980 |
| 2021-11-24 | $12.26 | $12.68 | $12.26 | $12.56 | $12.54 | 1,747,570 |
| 2021-11-23 | $12.15 | $12.53 | $12.10 | $12.43 | $12.41 | 2,091,750 |
| 2021-11-22 | $12.38 | $12.38 | $11.90 | $12.27 | $12.25 | 1,965,280 |
| 2021-11-19 | $11.87 | $12.28 | $11.63 | $12.26 | $12.24 | 3,131,440 |
| 2021-11-18 | $11.79 | $11.88 | $11.50 | $11.80 | $11.78 | 2,192,720 |
| 2021-11-17 | $11.24 | $12.27 | $11.18 | $11.72 | $11.70 | 4,007,130 |
| 2021-11-16 | $11.38 | $11.48 | $11.18 | $11.24 | $11.22 | 1,176,920 |
| 2021-11-15 | $11.07 | $11.46 | $11.00 | $11.38 | $11.36 | 2,093,890 |
| 2021-11-12 | $10.90 | $11.13 | $10.83 | $11.07 | $11.05 | 1,564,930 |
| 2021-11-11 | $10.74 | $10.89 | $10.65 | $10.88 | $10.86 | 1,230,670 |
| 2021-11-10 | $10.74 | $10.90 | $10.62 | $10.78 | $10.76 | 1,248,450 |
| 2021-11-09 | $10.60 | $10.85 | $10.60 | $10.83 | $10.81 | 1,099,120 |
| 2021-11-08 | $10.50 | $10.67 | $10.45 | $10.65 | $10.63 | 890,340 |
| 2021-11-05 | $10.48 | $10.48 | $10.48 | $10.48 | $10.46 | 866,310 |
| 2021-11-04 | $10.45 | $10.56 | $10.35 | $10.48 | $10.46 | 1,051,820 |
| 2021-11-03 | $10.29 | $10.66 | $10.28 | $10.41 | $10.39 | 1,052,670 |
| 2021-11-02 | $10.36 | $10.47 | $10.10 | $10.23 | $10.21 | 859,020 |
| 2021-11-01 | $10.33 | $10.44 | $10.15 | $10.40 | $10.38 | 747,550 |
| 2021-10-29 | $10.15 | $10.33 | $9.91 | $10.25 | $10.23 | 920,790 |
| 2021-10-28 | $10.00 | $10.18 | $9.90 | $10.09 | $10.07 | 968,230 |
| 2021-10-27 | $10.50 | $10.55 | $9.96 | $10.09 | $10.07 | 1,307,450 |
| 2021-10-26 | $10.77 | $10.84 | $10.40 | $10.44 | $10.42 | 867,980 |
| 2021-10-25 | $10.87 | $10.87 | $10.74 | $10.77 | $10.75 | 570,820 |
| 2021-10-22 | $10.82 | $10.99 | $10.81 | $10.89 | $10.87 | 494,460 |
| 2021-10-21 | $11.22 | $11.22 | $10.82 | $10.93 | $10.91 | 1,629,300 |
| 2021-10-20 | $11.35 | $11.45 | $11.20 | $11.26 | $11.24 | 1,205,590 |
| 2021-10-19 | $11.35 | $11.55 | $11.22 | $11.34 | $11.32 | 1,056,770 |
| 2021-10-18 | $11.60 | $11.85 | $11.13 | $11.23 | $11.21 | 2,151,180 |
| 2021-10-15 | $11.90 | $11.99 | $11.60 | $11.67 | $11.65 | 1,042,790 |
| 2021-10-14 | $11.99 | $12.05 | $11.78 | $11.84 | $11.82 | 359,110 |
| 2021-10-13 | $11.96 | $11.96 | $11.80 | $11.92 | $11.90 | 446,590 |
| 2021-10-12 | $11.99 | $12.13 | $11.81 | $11.89 | $11.87 | 555,260 |
| 2021-10-11 | $12.20 | $12.20 | $12.02 | $12.15 | $12.13 | 599,170 |
| 2021-10-08 | $11.90 | $12.17 | $11.90 | $12.11 | $12.09 | 705,280 |
| 2021-10-07 | $11.90 | $11.90 | $11.90 | $11.90 | $11.88 | 0 |
| 2021-10-06 | $11.90 | $11.90 | $11.90 | $11.90 | $11.88 | 0 |
| 2021-09-30 | $11.67 | $12.00 | $11.67 | $11.90 | $11.88 | 518,440 |
| 2021-09-29 | $11.92 | $12.03 | $11.65 | $11.66 | $11.64 | 841,040 |
| 2021-09-28 | $12.01 | $12.15 | $11.94 | $12.03 | $12.01 | 682,030 |
| 2021-09-27 | $12.43 | $12.44 | $11.91 | $12.07 | $12.05 | 958,120 |
| 2021-09-24 | $12.50 | $12.58 | $12.32 | $12.35 | $12.33 | 972,780 |
| 2021-09-23 | $12.37 | $12.54 | $12.28 | $12.48 | $12.46 | 1,159,100 |
| 2021-09-22 | $12.23 | $12.48 | $12.01 | $12.38 | $12.36 | 1,083,750 |
| 2021-09-21 | $12.24 | $12.24 | $12.24 | $12.24 | $12.22 | 0 |
| 2021-09-20 | $12.24 | $12.24 | $12.24 | $12.24 | $12.22 | 0 |
| 2021-09-17 | $12.20 | $12.33 | $11.88 | $12.24 | $12.22 | 1,223,340 |
| 2021-09-16 | $12.58 | $12.58 | $12.12 | $12.19 | $12.17 | 968,630 |
| 2021-09-15 | $12.36 | $12.47 | $12.21 | $12.35 | $12.33 | 1,028,790 |
| 2021-09-14 | $12.77 | $12.90 | $12.43 | $12.52 | $12.50 | 1,610,350 |
| 2021-09-13 | $12.33 | $12.94 | $12.33 | $12.69 | $12.67 | 2,784,450 |
| 2021-09-10 | $12.19 | $12.36 | $12.12 | $12.33 | $12.31 | 1,320,810 |
| 2021-09-09 | $12.29 | $12.30 | $12.14 | $12.19 | $12.17 | 909,220 |
| 2021-09-08 | $12.10 | $12.36 | $12.10 | $12.30 | $12.28 | 1,952,620 |
| 2021-09-07 | $12.38 | $12.38 | $12.07 | $12.15 | $12.13 | 1,255,270 |
| 2021-09-06 | $12.22 | $12.30 | $11.96 | $12.25 | $12.23 | 1,516,650 |
| 2021-09-03 | $12.27 | $12.34 | $12.09 | $12.12 | $12.10 | 1,529,830 |
| 2021-09-02 | $12.04 | $12.30 | $11.79 | $12.27 | $12.25 | 2,096,550 |
| 2021-09-01 | $11.88 | $12.43 | $11.63 | $12.22 | $12.20 | 1,720,160 |
| 2021-08-31 | $11.87 | $11.93 | $11.59 | $11.73 | $11.71 | 834,400 |
| 2021-08-30 | $12.09 | $12.18 | $11.85 | $11.87 | $11.85 | 1,379,930 |
| 2021-08-27 | $12.37 | $12.37 | $11.94 | $11.95 | $11.93 | 1,420,370 |
| 2021-08-26 | $12.44 | $12.54 | $12.27 | $12.37 | $12.35 | 1,230,990 |
| 2021-08-25 | $12.30 | $12.50 | $12.08 | $12.47 | $12.45 | 1,568,450 |
| 2021-08-24 | $12.38 | $12.56 | $12.10 | $12.33 | $12.31 | 941,380 |
| 2021-08-23 | $11.99 | $12.49 | $11.95 | $12.37 | $12.35 | 1,182,310 |
| 2021-08-20 | $12.30 | $12.41 | $11.80 | $11.91 | $11.89 | 1,334,540 |
| 2021-08-19 | $12.25 | $12.62 | $12.22 | $12.30 | $12.28 | 777,100 |
| 2021-08-18 | $12.49 | $12.65 | $12.16 | $12.24 | $12.22 | 1,451,730 |
| 2021-08-17 | $13.25 | $13.25 | $12.40 | $12.53 | $12.51 | 1,419,670 |
| 2021-08-16 | $13.11 | $13.60 | $13.00 | $13.14 | $13.12 | 1,399,630 |
| 2021-08-13 | $13.24 | $13.47 | $13.02 | $13.11 | $13.09 | 1,301,060 |
| 2021-08-12 | $12.69 | $13.69 | $12.69 | $13.24 | $13.22 | 3,281,690 |
| 2021-08-11 | $12.70 | $12.85 | $12.55 | $12.70 | $12.68 | 1,155,000 |
| 2021-08-10 | $12.38 | $12.77 | $12.35 | $12.70 | $12.68 | 1,196,630 |
| 2021-08-09 | $12.13 | $12.78 | $12.07 | $12.62 | $12.60 | 1,579,380 |
| 2021-08-06 | $12.17 | $12.17 | $11.81 | $12.00 | $11.98 | 1,072,700 |
| 2021-08-05 | $12.10 | $12.20 | $11.95 | $12.08 | $12.06 | 734,710 |
| 2021-08-04 | $12.39 | $12.50 | $12.15 | $12.22 | $12.20 | 1,016,000 |
| 2021-08-03 | $12.34 | $12.59 | $12.06 | $12.39 | $12.37 | 1,296,310 |
| 2021-08-02 | $11.48 | $12.37 | $11.39 | $12.35 | $12.33 | 1,948,190 |
| 2021-07-30 | $11.54 | $11.67 | $11.30 | $11.50 | $11.48 | 1,076,870 |
| 2021-07-29 | $11.53 | $11.82 | $11.36 | $11.62 | $11.60 | 1,017,040 |
| 2021-07-28 | $11.83 | $11.92 | $11.17 | $11.48 | $11.46 | 837,260 |
| 2021-07-27 | $11.94 | $12.05 | $11.77 | $11.81 | $11.79 | 836,430 |
| 2021-07-26 | $12.54 | $12.54 | $11.74 | $11.96 | $11.94 | 1,160,800 |
| 2021-07-23 | $12.76 | $12.78 | $12.29 | $12.32 | $12.30 | 1,070,200 |
| 2021-07-22 | $12.71 | $12.78 | $12.50 | $12.63 | $12.61 | 1,169,050 |
| 2021-07-21 | $12.82 | $12.89 | $12.64 | $12.79 | $12.77 | 869,000 |
| 2021-07-20 | $12.99 | $13.00 | $12.60 | $12.66 | $12.64 | 1,148,290 |
| 2021-07-19 | $13.02 | $13.12 | $12.81 | $12.99 | $12.97 | 819,330 |
| 2021-07-16 | $13.15 | $13.31 | $13.04 | $13.12 | $13.10 | 1,061,450 |
| 2021-07-15 | $13.49 | $13.61 | $13.23 | $13.28 | $13.26 | 1,333,940 |
| 2021-07-14 | $13.69 | $13.77 | $13.46 | $13.51 | $13.49 | 1,521,210 |
| 2021-07-13 | $13.78 | $14.10 | $13.44 | $13.70 | $13.68 | 1,935,130 |
| 2021-07-12 | $13.60 | $13.98 | $13.33 | $13.86 | $13.84 | 2,152,570 |
| 2021-07-08 | $13.87 | $13.98 | $13.30 | $13.34 | $13.32 | 1,698,120 |
| 2021-07-07 | $14.00 | $14.19 | $13.74 | $13.88 | $13.86 | 1,194,640 |
| 2021-07-06 | $14.16 | $14.34 | $13.00 | $14.03 | $14.01 | 1,671,540 |
| 2021-07-05 | $14.21 | $14.70 | $13.97 | $14.16 | $14.14 | 1,949,900 |
| 2021-07-02 | $14.07 | $14.38 | $13.88 | $14.22 | $14.19 | 1,665,990 |
| 2021-07-01 | $14.23 | $14.38 | $13.80 | $13.86 | $13.84 | 1,683,240 |
| 2021-06-30 | $14.25 | $14.61 | $13.91 | $14.15 | $14.13 | 2,572,850 |
| 2021-06-29 | $13.73 | $14.45 | $13.73 | $14.18 | $14.15 | 3,208,690 |
| 2021-06-28 | $13.50 | $13.90 | $13.45 | $13.85 | $13.83 | 1,464,590 |
| 2021-06-25 | $13.64 | $13.70 | $13.31 | $13.51 | $13.49 | 1,115,080 |
| 2021-06-24 | $13.58 | $13.84 | $13.51 | $13.64 | $13.62 | 961,630 |
| 2021-06-23 | $13.80 | $13.86 | $13.50 | $13.60 | $13.58 | 1,343,020 |
| 2021-06-22 | $13.60 | $14.11 | $13.27 | $13.86 | $13.84 | 2,060,690 |
| 2021-06-21 | $13.27 | $13.58 | $13.24 | $13.53 | $13.51 | 1,387,330 |
| 2021-06-18 | $13.45 | $13.45 | $13.11 | $13.29 | $13.27 | 915,450 |
| 2021-06-17 | $13.39 | $13.60 | $12.88 | $13.45 | $13.43 | 1,451,500 |
| 2021-06-16 | $13.40 | $13.58 | $13.10 | $13.40 | $13.38 | 1,295,310 |
| 2021-06-15 | $18.62 | $19.30 | $18.33 | $19.00 | $13.53 | 1,401,120 |
| 2021-06-14 | $18.60 | $18.60 | $18.60 | $18.60 | $13.24 | 0 |
| 2021-06-11 | $18.96 | $19.20 | $18.57 | $18.60 | $13.24 | 984,730 |
| 2021-06-10 | $18.62 | $19.04 | $18.58 | $18.90 | $13.45 | 941,470 |
| 2021-06-09 | $18.66 | $18.84 | $18.49 | $18.62 | $13.26 | 642,950 |
| 2021-06-08 | $18.50 | $19.23 | $18.26 | $18.75 | $13.35 | 1,601,540 |
| 2021-06-07 | $18.32 | $18.48 | $18.00 | $18.24 | $12.98 | 475,940 |
| 2021-06-04 | $17.85 | $18.24 | $17.81 | $18.24 | $12.98 | 374,100 |
| 2021-06-03 | $18.24 | $18.27 | $17.98 | $18.12 | $12.90 | 526,560 |
| 2021-06-02 | $18.30 | $18.43 | $17.93 | $18.20 | $12.96 | 757,900 |
| 2021-06-01 | $17.89 | $18.50 | $17.89 | $18.22 | $12.97 | 1,163,700 |
| 2021-05-31 | $17.85 | $18.28 | $17.54 | $18.04 | $12.84 | 1,151,220 |
| 2021-05-28 | $17.35 | $18.38 | $17.35 | $17.83 | $12.69 | 1,323,840 |
| 2021-05-27 | $17.13 | $17.45 | $17.13 | $17.39 | $12.38 | 455,150 |
| 2021-05-26 | $17.19 | $17.55 | $17.12 | $17.19 | $12.24 | 478,880 |
| 2021-05-25 | $16.91 | $17.25 | $16.91 | $17.19 | $12.24 | 424,000 |
| 2021-05-24 | $16.79 | $17.15 | $16.78 | $16.95 | $12.07 | 493,100 |
| 2021-05-21 | $17.26 | $17.29 | $16.82 | $16.85 | $12.00 | 838,800 |
| 2021-05-20 | $17.19 | $17.66 | $17.18 | $17.28 | $12.30 | 598,860 |
| 2021-05-19 | $17.33 | $17.59 | $17.08 | $17.17 | $12.22 | 722,960 |
| 2021-05-18 | $18.32 | $18.32 | $17.43 | $17.53 | $12.48 | 725,840 |
| 2021-05-17 | $18.22 | $18.66 | $17.89 | $17.93 | $12.76 | 589,200 |
| 2021-05-14 | $18.30 | $18.90 | $18.28 | $18.52 | $13.18 | 730,900 |
| 2021-05-13 | $18.68 | $18.68 | $18.09 | $18.32 | $13.04 | 1,269,160 |
| 2021-05-12 | $18.23 | $19.28 | $17.91 | $18.90 | $13.45 | 1,470,940 |
| 2021-05-11 | $17.91 | $18.20 | $17.64 | $17.70 | $12.60 | 374,060 |
| 2021-05-10 | $18.03 | $18.20 | $17.73 | $18.02 | $12.83 | 405,920 |
| 2021-05-07 | $18.08 | $18.27 | $17.74 | $17.88 | $12.73 | 651,950 |
| 2021-05-06 | $17.98 | $18.00 | $17.58 | $17.93 | $12.76 | 525,030 |
| 2021-05-05 | $17.86 | $17.86 | $17.86 | $17.86 | $12.71 | 0 |
| 2021-05-04 | $17.86 | $17.86 | $17.86 | $17.86 | $12.71 | 0 |
| 2021-04-30 | $17.05 | $18.04 | $17.05 | $17.86 | $12.71 | 876,390 |
| 2021-04-29 | $17.31 | $17.49 | $17.05 | $17.25 | $12.28 | 735,750 |
| 2021-04-28 | $18.18 | $18.18 | $17.01 | $17.55 | $12.49 | 1,424,910 |
| 2021-04-27 | $17.00 | $19.25 | $16.68 | $18.41 | $13.11 | 2,214,180 |
| 2021-04-26 | $16.20 | $17.02 | $16.20 | $16.81 | $11.97 | 344,810 |
| 2021-04-23 | $17.04 | $17.05 | $16.77 | $16.95 | $12.07 | 271,660 |
| 2021-04-22 | $17.09 | $17.24 | $16.78 | $17.13 | $12.19 | 368,330 |
| 2021-04-21 | $16.71 | $17.00 | $16.66 | $16.98 | $12.09 | 277,300 |
| 2021-04-20 | $17.09 | $17.25 | $16.75 | $16.75 | $11.92 | 402,970 |
| 2021-04-19 | $17.08 | $17.17 | $16.95 | $17.10 | $12.17 | 416,210 |
| 2021-04-16 | $16.92 | $17.15 | $16.79 | $17.02 | $12.12 | 484,120 |
| 2021-04-15 | $16.94 | $16.95 | $16.57 | $16.92 | $12.05 | 284,950 |
| 2021-04-14 | $16.42 | $16.94 | $16.35 | $16.94 | $12.06 | 401,910 |
| 2021-04-13 | $16.40 | $16.67 | $16.30 | $16.37 | $11.65 | 199,390 |
| 2021-04-12 | $16.86 | $16.90 | $16.08 | $16.35 | $11.64 | 301,420 |
| 2021-04-09 | $16.71 | $16.87 | $16.59 | $16.86 | $12.00 | 254,110 |
| 2021-04-08 | $16.96 | $17.11 | $16.70 | $16.77 | $11.94 | 270,850 |
| 2021-04-07 | $16.89 | $17.13 | $16.59 | $17.13 | $12.19 | 318,020 |
| 2021-04-06 | $16.58 | $16.90 | $16.50 | $16.88 | $12.02 | 306,530 |
| 2021-04-05 | $16.58 | $16.58 | $16.58 | $16.58 | $11.80 | 0 |
| 2021-04-02 | $16.41 | $16.59 | $16.23 | $16.58 | $11.80 | 172,810 |
| 2021-04-01 | $16.37 | $16.63 | $16.35 | $16.50 | $11.75 | 205,340 |
| 2021-03-31 | $16.23 | $16.37 | $16.14 | $16.37 | $11.65 | 160,940 |
| 2021-03-30 | $16.50 | $16.64 | $16.10 | $16.22 | $11.55 | 277,900 |
| 2021-03-29 | $16.74 | $16.75 | $16.41 | $16.45 | $11.71 | 173,760 |
| 2021-03-26 | $16.68 | $16.88 | $16.53 | $16.54 | $11.77 | 203,520 |
| 2021-03-25 | $16.40 | $16.85 | $16.21 | $16.68 | $11.87 | 293,600 |
| 2021-03-24 | $16.56 | $16.65 | $16.35 | $16.49 | $11.74 | 224,610 |
| 2021-03-23 | $17.00 | $17.00 | $16.48 | $16.56 | $11.79 | 236,540 |
| 2021-03-22 | $16.75 | $16.98 | $16.59 | $16.77 | $11.94 | 238,660 |
| 2021-03-19 | $16.89 | $16.89 | $16.44 | $16.70 | $11.89 | 229,550 |
| 2021-03-18 | $16.70 | $16.97 | $16.62 | $16.77 | $11.94 | 212,580 |
| 2021-03-17 | $16.58 | $16.73 | $16.48 | $16.71 | $11.90 | 196,000 |
| 2021-03-16 | $16.58 | $16.69 | $16.37 | $16.67 | $11.87 | 216,040 |
| 2021-03-15 | $16.42 | $16.60 | $16.18 | $16.54 | $11.77 | 509,520 |
| 2021-03-12 | $16.84 | $17.01 | $16.25 | $16.34 | $11.63 | 270,070 |
| 2021-03-11 | $16.50 | $16.85 | $16.33 | $16.80 | $11.96 | 292,980 |
| 2021-03-10 | $17.10 | $17.10 | $16.46 | $16.53 | $11.77 | 273,180 |
| 2021-03-09 | $17.65 | $17.65 | $16.58 | $16.70 | $11.89 | 649,790 |
| 2021-03-08 | $17.58 | $17.73 | $17.35 | $17.50 | $12.46 | 461,820 |
| 2021-03-05 | $17.30 | $17.71 | $17.24 | $17.47 | $12.44 | 206,980 |
| 2021-03-04 | $17.52 | $17.66 | $17.30 | $17.43 | $12.41 | 263,440 |
| 2021-03-03 | $17.81 | $17.96 | $17.50 | $17.71 | $12.61 | 398,670 |
| 2021-03-02 | $18.09 | $18.20 | $17.86 | $17.92 | $12.76 | 236,880 |
| 2021-03-01 | $18.03 | $18.42 | $17.95 | $18.11 | $12.89 | 354,690 |
| 2021-02-26 | $17.70 | $18.10 | $17.65 | $18.10 | $12.89 | 362,470 |
| 2021-02-25 | $18.38 | $18.38 | $17.75 | $17.82 | $12.69 | 523,080 |
| 2021-02-24 | $18.58 | $18.58 | $17.91 | $18.25 | $12.99 | 507,790 |
| 2021-02-23 | $18.47 | $18.59 | $18.16 | $18.38 | $13.08 | 426,730 |
| 2021-02-22 | $18.19 | $18.92 | $18.18 | $18.47 | $13.15 | 941,320 |
| 2021-02-19 | $17.94 | $18.50 | $17.88 | $18.37 | $13.08 | 602,760 |
| 2021-02-18 | $18.13 | $18.38 | $17.61 | $17.93 | $12.76 | 499,840 |
| 2021-02-17 | $17.70 | $17.70 | $17.70 | $17.70 | $12.60 | 0 |
| 2021-02-16 | $17.70 | $17.70 | $17.70 | $17.70 | $12.60 | 0 |
| 2021-02-15 | $17.70 | $17.70 | $17.70 | $17.70 | $12.60 | 0 |
| 2021-02-12 | $17.70 | $17.70 | $17.70 | $17.70 | $12.60 | 0 |
| 2021-02-11 | $17.70 | $17.70 | $17.70 | $17.70 | $12.60 | 0 |
| 2021-02-10 | $17.30 | $18.05 | $17.05 | $17.70 | $12.60 | 411,600 |
| 2021-02-09 | $17.26 | $17.30 | $16.82 | $17.30 | $12.32 | 493,490 |
| 2021-02-08 | $17.58 | $17.88 | $17.22 | $17.29 | $12.31 | 745,120 |
| 2021-02-05 | $18.62 | $18.97 | $17.70 | $17.96 | $12.79 | 839,000 |
| 2021-02-04 | $19.30 | $19.30 | $18.30 | $18.60 | $13.24 | 618,650 |
| 2021-02-03 | $19.21 | $19.63 | $18.91 | $19.30 | $13.74 | 785,350 |
| 2021-02-02 | $19.02 | $19.52 | $18.42 | $19.49 | $13.87 | 1,156,970 |
| 2021-02-01 | $18.19 | $19.33 | $18.16 | $18.96 | $13.50 | 1,437,850 |
| 2021-01-29 | $17.90 | $19.45 | $17.70 | $18.43 | $13.12 | 2,166,010 |
| 2021-01-28 | $17.64 | $17.80 | $17.15 | $17.21 | $12.25 | 575,720 |
| 2021-01-27 | $16.99 | $17.50 | $16.50 | $17.50 | $12.46 | 673,910 |
| 2021-01-26 | $16.70 | $17.32 | $16.28 | $16.64 | $11.85 | 486,750 |
| 2021-01-25 | $16.75 | $16.95 | $16.48 | $16.70 | $11.89 | 402,700 |
| 2021-01-22 | $17.06 | $17.19 | $16.61 | $16.65 | $11.85 | 443,100 |
| 2021-01-21 | $17.13 | $17.50 | $17.08 | $17.25 | $12.28 | 457,230 |
| 2021-01-20 | $17.13 | $17.30 | $16.97 | $17.14 | $12.20 | 236,960 |
| 2021-01-19 | $17.38 | $17.42 | $17.04 | $17.05 | $12.14 | 633,690 |
| 2021-01-18 | $16.97 | $17.60 | $16.97 | $17.33 | $12.34 | 452,690 |
| 2021-01-15 | $16.62 | $17.19 | $16.54 | $16.97 | $12.08 | 552,640 |
| 2021-01-14 | $16.31 | $17.42 | $16.31 | $16.64 | $11.85 | 805,080 |
| 2021-01-13 | $17.51 | $17.51 | $16.06 | $16.30 | $11.60 | 1,217,390 |
| 2021-01-12 | $17.95 | $18.28 | $17.30 | $17.36 | $12.36 | 870,710 |
| 2021-01-11 | $17.50 | $18.36 | $17.50 | $17.95 | $12.78 | 707,690 |
| 2021-01-08 | $17.93 | $18.20 | $17.47 | $17.80 | $12.67 | 828,330 |
| 2021-01-07 | $18.80 | $18.80 | $17.66 | $17.79 | $12.66 | 1,274,560 |
| 2021-01-06 | $19.34 | $19.51 | $18.61 | $18.75 | $13.35 | 981,750 |
| 2021-01-05 | $18.51 | $19.58 | $18.46 | $19.34 | $13.77 | 1,305,460 |
| 2021-01-04 | $17.90 | $19.10 | $17.84 | $18.70 | $13.31 | 902,920 |
| 2021-01-01 | $17.90 | $17.90 | $17.90 | $17.90 | $12.74 | 0 |
| 2020-12-31 | $17.66 | $18.03 | $17.61 | $17.90 | $12.74 | 417,600 |
| 2020-12-30 | $18.50 | $18.50 | $17.55 | $17.72 | $12.61 | 326,170 |
| 2020-12-29 | $17.73 | $18.18 | $17.73 | $17.89 | $12.74 | 389,380 |
| 2020-12-28 | $18.23 | $18.29 | $17.73 | $17.80 | $12.67 | 411,740 |
| 2020-12-25 | $18.11 | $18.31 | $17.53 | $18.07 | $12.86 | 511,250 |
| 2020-12-24 | $18.45 | $18.64 | $17.98 | $18.05 | $12.85 | 459,580 |
| 2020-12-23 | $18.78 | $19.14 | $18.34 | $18.42 | $13.11 | 460,960 |
| 2020-12-22 | $19.01 | $19.20 | $18.65 | $18.72 | $13.33 | 343,870 |
| 2020-12-21 | $19.07 | $19.41 | $18.80 | $19.18 | $13.65 | 449,380 |
| 2020-12-18 | $19.74 | $19.74 | $19.10 | $19.17 | $13.65 | 403,020 |
| 2020-12-17 | $19.28 | $19.56 | $19.02 | $19.56 | $13.92 | 374,160 |
| 2020-12-16 | $19.97 | $19.97 | $19.20 | $19.28 | $13.73 | 573,150 |
| 2020-12-15 | $20.27 | $20.27 | $19.63 | $19.68 | $14.01 | 370,510 |
| 2020-12-14 | $20.01 | $20.27 | $19.65 | $20.01 | $14.24 | 488,410 |
| 2020-12-11 | $20.37 | $20.45 | $19.83 | $20.01 | $14.24 | 543,610 |
| 2020-12-10 | $20.29 | $20.66 | $20.29 | $20.48 | $14.58 | 335,000 |
| 2020-12-09 | $20.50 | $20.68 | $20.38 | $20.55 | $14.63 | 367,840 |
| 2020-12-08 | $20.57 | $20.88 | $20.37 | $20.53 | $14.62 | 473,700 |
| 2020-12-07 | $20.65 | $20.81 | $20.53 | $20.63 | $14.69 | 346,140 |
| 2020-12-04 | $20.56 | $20.67 | $20.22 | $20.58 | $14.65 | 501,500 |
| 2020-12-03 | $20.65 | $20.75 | $20.18 | $20.49 | $14.59 | 737,880 |
| 2020-12-02 | $20.99 | $21.02 | $20.16 | $20.37 | $14.50 | 1,142,000 |
| 2020-12-01 | $20.88 | $21.20 | $20.64 | $20.91 | $14.89 | 722,610 |
| 2020-11-30 | $21.04 | $21.22 | $20.61 | $20.76 | $14.78 | 455,110 |
| 2020-11-27 | $21.09 | $21.46 | $21.04 | $21.05 | $14.99 | 275,540 |
| 2020-11-26 | $21.38 | $21.38 | $20.82 | $21.19 | $15.08 | 409,800 |
| 2020-11-25 | $21.86 | $21.86 | $21.09 | $21.18 | $15.08 | 623,810 |
| 2020-11-24 | $21.59 | $22.18 | $21.59 | $21.85 | $15.55 | 311,510 |
| 2020-11-23 | $22.21 | $22.26 | $21.46 | $21.82 | $15.53 | 533,620 |
| 2020-11-20 | $22.37 | $22.64 | $22.12 | $22.28 | $15.86 | 324,500 |
| 2020-11-19 | $22.03 | $22.65 | $22.03 | $22.35 | $15.91 | 456,670 |
| 2020-11-18 | $22.04 | $22.67 | $22.00 | $22.35 | $15.91 | 505,500 |
| 2020-11-17 | $22.38 | $22.45 | $21.88 | $21.95 | $15.63 | 483,570 |
| 2020-11-16 | $22.71 | $22.71 | $22.21 | $22.24 | $15.83 | 801,590 |
| 2020-11-13 | $22.52 | $22.85 | $22.45 | $22.64 | $16.12 | 445,050 |
| 2020-11-12 | $22.74 | $23.05 | $22.52 | $22.85 | $16.27 | 467,350 |
| 2020-11-11 | $23.26 | $23.26 | $22.71 | $22.74 | $16.19 | 548,140 |
| 2020-11-10 | $23.53 | $23.68 | $23.05 | $23.24 | $16.54 | 595,710 |
| 2020-11-09 | $22.55 | $23.66 | $22.49 | $23.33 | $16.61 | 1,361,760 |
| 2020-11-06 | $22.69 | $22.92 | $22.32 | $22.55 | $16.05 | 580,680 |
| 2020-11-05 | $22.56 | $22.94 | $22.33 | $22.80 | $16.23 | 642,940 |
| 2020-11-04 | $22.91 | $23.30 | $22.30 | $22.62 | $16.10 | 740,600 |
| 2020-11-03 | $23.40 | $23.49 | $22.85 | $22.93 | $16.32 | 1,236,330 |
| 2020-11-02 | $23.06 | $23.43 | $22.40 | $23.40 | $16.66 | 956,240 |
| 2020-10-30 | $23.75 | $23.88 | $22.81 | $23.08 | $16.43 | 1,142,230 |
| 2020-10-29 | $22.52 | $23.59 | $22.34 | $23.40 | $16.66 | 937,900 |
| 2020-10-28 | $22.67 | $22.95 | $22.00 | $22.70 | $16.16 | 567,990 |
| 2020-10-27 | $22.42 | $22.80 | $22.30 | $22.60 | $16.09 | 285,550 |
| 2020-10-26 | $22.59 | $22.86 | $22.31 | $22.59 | $16.08 | 359,270 |
| 2020-10-23 | $22.53 | $23.00 | $22.53 | $22.59 | $16.08 | 393,200 |
| 2020-10-22 | $22.72 | $23.05 | $22.60 | $22.86 | $16.27 | 360,290 |
| 2020-10-21 | $23.59 | $23.95 | $22.66 | $22.74 | $16.19 | 748,440 |
| 2020-10-20 | $22.82 | $23.46 | $22.82 | $23.41 | $16.67 | 357,340 |
| 2020-10-19 | $23.00 | $23.62 | $22.95 | $23.15 | $16.48 | 536,400 |
| 2020-10-16 | $23.28 | $23.28 | $22.76 | $22.99 | $16.37 | 653,640 |
| 2020-10-15 | $23.27 | $23.47 | $23.04 | $23.06 | $16.42 | 383,730 |
| 2020-10-14 | $23.89 | $24.08 | $23.11 | $23.28 | $16.57 | 663,060 |
| 2020-10-13 | $23.91 | $23.91 | $23.54 | $23.85 | $16.98 | 698,440 |
| 2020-10-12 | $23.00 | $23.93 | $22.77 | $23.74 | $16.90 | 1,054,130 |
| 2020-10-09 | $22.00 | $22.95 | $22.00 | $22.80 | $16.23 | 840,260 |
| 2020-10-08 | $21.87 | $21.87 | $21.87 | $21.87 | $15.57 | 0 |
| 2020-10-07 | $21.87 | $21.87 | $21.87 | $21.87 | $15.57 | 0 |
| 2020-10-06 | $21.87 | $21.87 | $21.87 | $21.87 | $15.57 | 0 |
| 2020-10-05 | $21.87 | $21.87 | $21.87 | $21.87 | $15.57 | 0 |
| 2020-10-02 | $21.87 | $21.87 | $21.87 | $21.87 | $15.57 | 0 |
| 2020-10-01 | $21.87 | $21.87 | $21.87 | $21.87 | $15.57 | 0 |
| 2020-09-30 | $22.10 | $22.26 | $21.66 | $21.87 | $15.57 | 524,120 |
| 2020-09-29 | $22.80 | $22.80 | $21.90 | $21.99 | $15.65 | 775,450 |
| 2020-09-28 | $23.10 | $23.38 | $22.25 | $22.26 | $15.85 | 1,148,190 |
| 2020-09-25 | $22.23 | $23.35 | $22.12 | $23.05 | $16.41 | 1,281,440 |
| 2020-09-24 | $22.79 | $23.23 | $22.10 | $22.20 | $15.80 | 1,001,220 |
| 2020-09-23 | $23.43 | $23.43 | $22.82 | $23.05 | $16.41 | 666,370 |
| 2020-09-22 | $22.91 | $24.13 | $22.60 | $23.07 | $16.42 | 1,184,780 |
| 2020-09-21 | $23.45 | $23.64 | $22.84 | $22.91 | $16.31 | 659,540 |
| 2020-09-18 | $23.51 | $23.78 | $23.04 | $23.39 | $16.65 | 717,610 |
| 2020-09-17 | $23.06 | $23.77 | $22.93 | $23.55 | $16.76 | 796,190 |
| 2020-09-16 | $23.38 | $23.56 | $22.90 | $23.19 | $16.51 | 612,030 |
| 2020-09-15 | $23.99 | $24.20 | $23.06 | $23.59 | $16.79 | 1,003,080 |
| 2020-09-14 | $23.33 | $23.80 | $22.94 | $23.40 | $16.66 | 1,106,410 |
| 2020-09-11 | $22.60 | $23.68 | $21.23 | $23.24 | $16.54 | 948,310 |
| 2020-09-10 | $23.88 | $24.46 | $22.35 | $22.59 | $16.08 | 1,550,510 |
| 2020-09-09 | $24.88 | $25.22 | $23.55 | $23.59 | $16.79 | 1,158,230 |
| 2020-09-08 | $24.75 | $25.39 | $24.72 | $25.25 | $17.98 | 900,740 |
| 2020-09-07 | $25.30 | $25.49 | $24.35 | $24.69 | $17.58 | 990,820 |
| 2020-09-04 | $24.70 | $25.39 | $24.30 | $25.20 | $17.94 | 633,900 |
| 2020-09-03 | $25.44 | $25.44 | $24.80 | $25.05 | $17.83 | 736,220 |
| 2020-09-02 | $24.65 | $25.47 | $24.63 | $25.18 | $17.93 | 1,573,560 |
| 2020-09-01 | $24.65 | $24.65 | $24.12 | $24.50 | $17.44 | 491,260 |
| 2020-08-31 | $24.64 | $24.81 | $24.24 | $24.33 | $17.32 | 861,870 |
| 2020-08-28 | $24.80 | $24.88 | $24.00 | $24.53 | $17.46 | 1,056,610 |
| 2020-08-27 | $23.90 | $24.73 | $23.70 | $24.65 | $17.55 | 886,720 |
| 2020-08-26 | $24.57 | $25.12 | $23.85 | $23.90 | $17.01 | 1,165,010 |
| 2020-08-25 | $24.19 | $24.69 | $24.02 | $24.50 | $17.44 | 806,580 |
| 2020-08-24 | $23.98 | $24.68 | $23.26 | $24.21 | $17.23 | 997,310 |
| 2020-08-21 | $23.69 | $23.96 | $23.42 | $23.65 | $16.84 | 567,820 |
| 2020-08-20 | $23.60 | $23.99 | $23.52 | $23.60 | $16.80 | 548,810 |
| 2020-08-19 | $24.39 | $24.84 | $23.70 | $23.79 | $16.94 | 1,243,230 |
| 2020-08-18 | $24.33 | $24.64 | $23.88 | $24.21 | $17.23 | 974,000 |
| 2020-08-17 | $24.50 | $24.72 | $24.16 | $24.41 | $17.38 | 813,870 |
| 2020-08-14 | $24.21 | $24.58 | $23.89 | $24.45 | $17.41 | 788,190 |
| 2020-08-13 | $24.70 | $24.88 | $24.16 | $24.21 | $17.23 | 563,550 |
| 2020-08-12 | $24.27 | $25.10 | $23.91 | $24.48 | $17.43 | 1,402,400 |
| 2020-08-11 | $26.50 | $26.64 | $24.58 | $24.65 | $17.55 | 2,755,580 |
| 2020-08-10 | $24.76 | $26.65 | $24.76 | $26.31 | $18.73 | 2,214,490 |
| 2020-08-07 | $25.03 | $25.78 | $24.72 | $25.08 | $17.85 | 2,197,630 |
| 2020-08-06 | $24.42 | $25.80 | $24.37 | $25.31 | $18.02 | 3,160,520 |
| 2020-08-05 | $24.80 | $25.45 | $24.24 | $24.41 | $17.38 | 2,381,410 |
| 2020-08-04 | $23.70 | $24.88 | $23.60 | $24.76 | $17.63 | 3,220,170 |
| 2020-08-03 | $22.88 | $23.77 | $22.70 | $23.63 | $16.82 | 1,725,220 |
| 2020-07-31 | $22.17 | $22.64 | $22.03 | $22.56 | $16.06 | 887,430 |
| 2020-07-30 | $22.25 | $22.45 | $22.03 | $22.30 | $15.88 | 594,130 |
| 2020-07-29 | $22.12 | $22.27 | $21.61 | $22.24 | $15.83 | 596,020 |
| 2020-07-28 | $21.82 | $22.30 | $21.59 | $21.98 | $15.65 | 605,870 |
| 2020-07-27 | $22.00 | $22.51 | $21.35 | $21.82 | $15.53 | 1,285,530 |
| 2020-07-24 | $23.36 | $23.45 | $21.82 | $22.10 | $15.73 | 1,329,930 |
| 2020-07-23 | $23.04 | $23.44 | $22.55 | $23.24 | $16.54 | 1,176,790 |
| 2020-07-22 | $23.29 | $23.69 | $23.08 | $23.13 | $16.47 | 1,132,610 |
| 2020-07-21 | $23.49 | $23.70 | $22.82 | $23.44 | $16.69 | 1,963,520 |
| 2020-07-20 | $22.80 | $23.03 | $22.52 | $23.00 | $16.37 | 924,150 |
| 2020-07-17 | $22.33 | $22.77 | $22.13 | $22.40 | $15.95 | 829,180 |
| 2020-07-16 | $22.38 | $23.06 | $22.08 | $22.20 | $15.80 | 1,756,710 |
| 2020-07-15 | $23.04 | $23.30 | $22.23 | $22.43 | $15.97 | 1,476,960 |
| 2020-07-14 | $23.50 | $23.68 | $22.75 | $23.03 | $16.39 | 1,689,280 |
| 2020-07-13 | $23.00 | $23.80 | $22.98 | $23.50 | $16.73 | 2,522,210 |
| 2020-07-10 | $23.48 | $24.06 | $22.91 | $23.20 | $16.52 | 3,387,980 |
| 2020-07-09 | $21.77 | $23.50 | $21.77 | $23.47 | $16.71 | 2,696,770 |
| 2020-07-08 | $21.47 | $22.13 | $21.29 | $22.02 | $15.68 | 1,939,840 |
| 2020-07-07 | $21.30 | $21.99 | $21.19 | $21.46 | $15.28 | 2,426,310 |
| 2020-07-06 | $20.70 | $21.25 | $20.70 | $21.17 | $15.07 | 2,220,450 |
| 2020-07-03 | $20.50 | $20.75 | $20.40 | $20.58 | $14.65 | 1,170,890 |
| 2020-07-02 | $20.70 | $20.70 | $20.32 | $20.45 | $14.56 | 1,061,150 |
| 2020-07-01 | $20.69 | $20.70 | $20.23 | $20.61 | $14.67 | 1,305,900 |
| 2020-06-30 | $19.58 | $20.72 | $19.58 | $20.45 | $14.56 | 1,914,150 |
| 2020-06-29 | $19.95 | $20.15 | $19.52 | $19.74 | $14.05 | 776,850 |
| 2020-06-26 | $19.95 | $19.95 | $19.95 | $19.95 | $14.20 | 0 |
| 2020-06-25 | $19.95 | $19.95 | $19.95 | $19.95 | $14.20 | 0 |
| 2020-06-24 | $20.32 | $20.35 | $19.80 | $19.95 | $14.20 | 918,720 |
| 2020-06-23 | $20.40 | $20.40 | $20.01 | $20.32 | $14.47 | 832,490 |
| 2020-06-22 | $20.24 | $20.47 | $20.02 | $20.17 | $14.36 | 838,990 |
| 2020-06-19 | $20.05 | $20.35 | $19.92 | $20.25 | $14.42 | 836,180 |
| 2020-06-18 | $20.31 | $20.49 | $19.79 | $20.06 | $14.28 | 1,169,250 |
| 2020-06-17 | $20.45 | $20.88 | $20.30 | $20.42 | $14.54 | 1,122,100 |
| 2020-06-16 | $28.67 | $28.88 | $28.30 | $28.44 | $14.44 | 1,010,120 |
| 2020-06-15 | $28.30 | $29.18 | $28.30 | $28.54 | $14.49 | 1,038,660 |
| 2020-06-12 | $28.04 | $28.69 | $28.04 | $28.16 | $14.29 | 1,083,590 |
| 2020-06-11 | $29.59 | $29.59 | $28.41 | $28.58 | $14.51 | 1,971,170 |
| 2020-06-10 | $29.93 | $31.50 | $29.00 | $29.26 | $14.85 | 3,557,240 |
| 2020-06-09 | $28.00 | $29.93 | $27.57 | $29.93 | $15.19 | 2,196,700 |
| 2020-06-08 | $26.84 | $27.51 | $26.72 | $27.21 | $13.81 | 1,042,520 |
| 2020-06-05 | $26.96 | $26.96 | $26.50 | $26.68 | $13.54 | 302,260 |
| 2020-06-04 | $26.30 | $26.80 | $26.16 | $26.64 | $13.52 | 598,240 |
| 2020-06-03 | $26.52 | $27.01 | $26.24 | $26.29 | $13.34 | 712,760 |
| 2020-06-02 | $26.44 | $26.88 | $26.37 | $26.47 | $13.44 | 682,720 |
| 2020-06-01 | $25.31 | $26.42 | $25.30 | $26.26 | $13.33 | 827,910 |
| 2020-05-29 | $25.30 | $25.46 | $25.12 | $25.21 | $12.80 | 574,640 |
| 2020-05-28 | $25.60 | $25.64 | $25.07 | $25.23 | $12.81 | 699,840 |
| 2020-05-27 | $25.93 | $25.93 | $25.30 | $25.56 | $12.97 | 651,420 |
| 2020-05-26 | $25.65 | $26.16 | $25.54 | $25.94 | $13.17 | 673,660 |
| 2020-05-25 | $26.17 | $26.17 | $25.22 | $25.47 | $12.93 | 713,500 |
| 2020-05-22 | $26.56 | $26.59 | $25.58 | $25.89 | $13.14 | 867,850 |
| 2020-05-21 | $27.19 | $27.21 | $26.15 | $26.57 | $13.49 | 821,260 |
| 2020-05-20 | $27.10 | $27.34 | $26.83 | $27.02 | $13.71 | 591,640 |
| 2020-05-19 | $27.20 | $27.62 | $26.82 | $27.11 | $13.76 | 750,440 |
| 2020-05-18 | $27.30 | $27.52 | $26.71 | $27.10 | $13.76 | 726,060 |
| 2020-05-15 | $27.61 | $27.85 | $27.43 | $27.49 | $13.95 | 406,490 |
| 2020-05-14 | $27.51 | $28.00 | $27.45 | $27.57 | $13.99 | 472,060 |
| 2020-05-13 | $27.88 | $28.12 | $27.82 | $27.93 | $14.18 | 392,640 |
| 2020-05-12 | $28.00 | $28.33 | $27.52 | $27.88 | $14.15 | 539,720 |
| 2020-05-11 | $28.57 | $28.57 | $27.88 | $28.05 | $14.24 | 590,720 |
| 2020-05-08 | $27.81 | $28.47 | $27.70 | $28.27 | $14.35 | 709,140 |
| 2020-05-07 | $27.81 | $28.10 | $27.61 | $27.88 | $14.15 | 606,500 |
| 2020-05-06 | $27.25 | $27.81 | $26.90 | $27.80 | $14.11 | 636,040 |
| 2020-05-05 | $27.26 | $27.26 | $27.26 | $27.26 | $13.84 | 0 |
| 2020-05-04 | $27.26 | $27.26 | $27.26 | $27.26 | $13.84 | 0 |
| 2020-05-01 | $27.26 | $27.26 | $27.26 | $27.26 | $13.84 | 0 |
| 2020-04-30 | $26.85 | $27.76 | $26.83 | $27.26 | $13.84 | 991,040 |
| 2020-04-29 | $26.63 | $27.10 | $26.61 | $26.85 | $13.63 | 467,260 |
| 2020-04-28 | $27.51 | $27.99 | $26.04 | $27.00 | $13.70 | 1,139,700 |
| 2020-04-27 | $28.20 | $28.45 | $27.78 | $27.79 | $14.11 | 521,830 |
| 2020-04-24 | $28.63 | $28.85 | $28.00 | $28.14 | $14.28 | 760,600 |
| 2020-04-23 | $29.16 | $29.24 | $28.60 | $28.65 | $14.54 | 847,340 |
| 2020-04-22 | $28.91 | $29.76 | $28.62 | $29.00 | $14.72 | 1,063,300 |
| 2020-04-21 | $29.14 | $29.22 | $28.78 | $29.14 | $14.79 | 705,960 |
| 2020-04-20 | $28.77 | $29.35 | $28.42 | $29.14 | $14.79 | 581,960 |
| 2020-04-17 | $29.07 | $29.40 | $28.70 | $28.90 | $14.67 | 856,570 |
| 2020-04-16 | $28.28 | $28.80 | $28.02 | $28.75 | $14.59 | 708,400 |
| 2020-04-15 | $28.51 | $28.85 | $28.28 | $28.28 | $14.35 | 748,160 |
| 2020-04-14 | $28.61 | $28.83 | $28.12 | $28.78 | $14.61 | 816,910 |
| 2020-04-13 | $28.05 | $29.25 | $27.71 | $28.33 | $14.38 | 825,890 |
| 2020-04-10 | $29.16 | $29.34 | $28.06 | $28.20 | $14.31 | 1,068,130 |
| 2020-04-09 | $28.98 | $29.78 | $28.88 | $29.60 | $15.02 | 1,065,080 |
| 2020-04-08 | $28.56 | $28.96 | $28.11 | $28.77 | $14.60 | 1,107,900 |
| 2020-04-07 | $28.25 | $28.98 | $28.25 | $28.55 | $14.49 | 1,064,420 |
| 2020-04-06 | $27.98 | $27.98 | $27.98 | $27.98 | $14.20 | 0 |
| 2020-04-03 | $28.43 | $28.48 | $27.80 | $27.98 | $14.20 | 472,600 |
| 2020-04-02 | $27.58 | $28.50 | $27.16 | $28.44 | $14.44 | 657,390 |
| 2020-04-01 | $28.00 | $28.38 | $27.32 | $27.55 | $13.98 | 587,730 |
| 2020-03-31 | $28.67 | $28.67 | $27.50 | $27.72 | $14.07 | 1,188,890 |
| 2020-03-30 | $29.63 | $29.63 | $27.91 | $28.22 | $14.32 | 1,291,980 |
| 2020-03-27 | $30.50 | $30.96 | $29.82 | $29.82 | $15.14 | 766,410 |
| 2020-03-26 | $30.37 | $30.47 | $29.96 | $30.02 | $15.24 | 581,880 |
| 2020-03-25 | $30.40 | $30.50 | $29.95 | $30.26 | $15.36 | 1,177,830 |
| 2020-03-24 | $29.50 | $29.95 | $29.22 | $29.80 | $15.13 | 965,250 |
| 2020-03-23 | $29.01 | $29.84 | $29.00 | $29.10 | $14.77 | 942,850 |
| 2020-03-20 | $30.34 | $30.67 | $29.77 | $30.17 | $15.31 | 796,220 |
| 2020-03-19 | $29.29 | $30.20 | $29.29 | $30.15 | $15.30 | 1,011,960 |
| 2020-03-18 | $30.42 | $30.50 | $29.51 | $29.60 | $15.02 | 1,491,420 |
| 2020-03-17 | $31.15 | $31.50 | $29.01 | $29.98 | $15.22 | 2,255,390 |
| 2020-03-16 | $34.62 | $35.48 | $31.07 | $31.07 | $15.77 | 3,831,690 |
| 2020-03-13 | $34.39 | $35.78 | $34.00 | $34.52 | $17.52 | 3,013,100 |
| 2020-03-12 | $34.81 | $38.15 | $34.19 | $36.46 | $18.51 | 3,628,330 |
| 2020-03-11 | $35.49 | $35.50 | $34.69 | $34.80 | $17.66 | 1,650,540 |
| 2020-03-10 | $34.00 | $35.58 | $33.10 | $35.25 | $17.89 | 2,415,110 |
| 2020-03-09 | $34.65 | $35.20 | $34.57 | $34.66 | $17.59 | 2,645,170 |
| 2020-03-06 | $35.00 | $35.88 | $34.56 | $35.51 | $18.02 | 2,207,770 |
| 2020-03-05 | $35.92 | $36.25 | $34.50 | $35.13 | $17.83 | 2,898,520 |
| 2020-03-04 | $36.40 | $36.41 | $34.90 | $35.56 | $18.05 | 2,956,900 |
| 2020-03-03 | $36.00 | $37.80 | $35.51 | $36.48 | $18.52 | 5,640,640 |
| 2020-03-02 | $34.18 | $35.46 | $33.69 | $35.28 | $17.91 | 3,443,620 |
| 2020-02-28 | $34.60 | $37.37 | $32.30 | $33.69 | $17.10 | 5,784,780 |
| 2020-02-27 | $33.80 | $36.63 | $33.34 | $35.71 | $18.13 | 4,580,670 |
| 2020-02-26 | $33.89 | $35.10 | $33.46 | $33.57 | $17.04 | 2,979,880 |
| 2020-02-25 | $34.49 | $34.66 | $32.93 | $34.01 | $17.26 | 3,583,340 |
| 2020-02-24 | $34.69 | $35.45 | $34.69 | $35.29 | $17.91 | 3,423,180 |
| 2020-02-21 | $33.68 | $34.60 | $33.60 | $34.39 | $17.46 | 2,725,860 |
| 2020-02-20 | $33.95 | $34.26 | $32.90 | $33.99 | $17.25 | 3,981,050 |
| 2020-02-19 | $34.85 | $35.33 | $33.62 | $33.95 | $17.23 | 4,209,990 |
| 2020-02-18 | $35.19 | $35.95 | $34.50 | $35.34 | $17.94 | 3,903,520 |
| 2020-02-17 | $34.36 | $35.88 | $34.36 | $35.34 | $17.94 | 4,557,310 |
| 2020-02-14 | $33.13 | $34.90 | $32.86 | $33.78 | $17.15 | 4,960,120 |
| 2020-02-13 | $33.40 | $33.72 | $32.15 | $33.13 | $16.82 | 6,163,160 |
| 2020-02-12 | $30.91 | $34.16 | $30.51 | $34.00 | $17.26 | 8,218,320 |
| 2020-02-11 | $31.31 | $31.81 | $30.59 | $31.19 | $15.83 | 4,313,100 |
| 2020-02-10 | $33.52 | $34.47 | $31.10 | $31.62 | $16.05 | 8,293,070 |
| 2020-02-07 | $33.11 | $33.11 | $30.80 | $32.00 | $16.24 | 9,646,190 |
| 2020-02-06 | $27.69 | $30.10 | $27.51 | $30.10 | $15.28 | 2,343,430 |
| 2020-02-05 | $26.88 | $27.88 | $25.98 | $27.36 | $13.89 | 3,044,870 |
| 2020-02-04 | $25.21 | $27.26 | $25.21 | $26.90 | $13.65 | 3,014,630 |
| 2020-02-03 | $25.29 | $25.68 | $25.29 | $25.29 | $12.84 | 2,328,500 |
| 2020-01-31 | $28.10 | $28.10 | $28.10 | $28.10 | $14.26 | 0 |
| 2020-01-30 | $28.10 | $28.10 | $28.10 | $28.10 | $14.26 | 0 |
| 2020-01-29 | $28.10 | $28.10 | $28.10 | $28.10 | $14.26 | 0 |
| 2020-01-28 | $28.10 | $28.10 | $28.10 | $28.10 | $14.26 | 0 |
| 2020-01-27 | $28.10 | $28.10 | $28.10 | $28.10 | $14.26 | 0 |
| 2020-01-24 | $28.10 | $28.10 | $28.10 | $28.10 | $14.26 | 0 |
| 2020-01-23 | $29.03 | $29.87 | $27.80 | $28.10 | $14.26 | 2,397,360 |
| 2020-01-22 | $29.75 | $29.75 | $28.75 | $29.36 | $14.90 | 2,175,850 |
| 2020-01-21 | $29.92 | $30.20 | $29.38 | $29.52 | $14.98 | 1,877,060 |
| 2020-01-20 | $30.16 | $30.18 | $29.51 | $29.95 | $15.20 | 2,441,750 |
| 2020-01-17 | $29.86 | $30.96 | $29.73 | $30.14 | $15.30 | 2,837,130 |
| 2020-01-16 | $29.80 | $30.18 | $29.67 | $29.90 | $15.18 | 1,886,320 |
| 2020-01-15 | $29.91 | $30.08 | $29.29 | $29.72 | $15.08 | 2,322,030 |
| 2020-01-14 | $30.13 | $30.36 | $29.76 | $29.80 | $15.13 | 1,681,250 |
| 2020-01-13 | $29.89 | $30.45 | $29.52 | $30.13 | $15.29 | 2,162,530 |
| 2020-01-10 | $30.00 | $30.35 | $29.60 | $29.70 | $15.07 | 1,523,620 |
| 2020-01-09 | $29.64 | $30.18 | $29.62 | $29.93 | $15.19 | 2,062,540 |
| 2020-01-08 | $29.91 | $30.20 | $29.29 | $29.45 | $14.95 | 2,117,660 |
| 2020-01-07 | $29.29 | $30.01 | $29.10 | $29.91 | $15.18 | 2,191,670 |
| 2020-01-06 | $28.64 | $29.52 | $28.55 | $29.27 | $14.86 | 1,909,240 |
| 2020-01-03 | $28.79 | $29.43 | $28.58 | $29.05 | $14.74 | 1,657,190 |
| 2020-01-02 | $28.04 | $28.85 | $28.04 | $28.79 | $14.61 | 1,758,400 |
| 2020-01-01 | $27.87 | $27.87 | $27.87 | $27.87 | $14.15 | 0 |
| 2019-12-31 | $28.00 | $28.33 | $27.55 | $27.87 | $14.15 | 1,854,180 |
| 2019-12-30 | $28.11 | $28.37 | $27.22 | $28.09 | $14.26 | 1,126,800 |
| 2019-12-27 | $28.90 | $29.04 | $28.13 | $28.24 | $14.33 | 1,781,100 |
| 2019-12-26 | $29.27 | $29.37 | $28.52 | $28.91 | $14.67 | 1,665,400 |
| 2019-12-25 | $29.13 | $29.88 | $29.00 | $29.28 | $14.86 | 1,518,290 |
| 2019-12-24 | $28.74 | $29.35 | $28.74 | $29.16 | $14.80 | 1,350,740 |
| 2019-12-23 | $29.35 | $29.77 | $28.70 | $28.74 | $14.59 | 2,335,840 |
| 2019-12-20 | $30.08 | $30.46 | $29.46 | $29.62 | $15.03 | 3,070,200 |
| 2019-12-19 | $29.19 | $30.19 | $29.19 | $29.80 | $15.13 | 2,107,190 |
| 2019-12-18 | $28.60 | $30.00 | $28.60 | $29.48 | $14.96 | 2,985,100 |
| 2019-12-17 | $28.36 | $28.97 | $28.32 | $28.68 | $14.56 | 2,089,170 |
| 2019-12-16 | $27.82 | $28.33 | $27.57 | $28.32 | $14.37 | 1,754,160 |
| 2019-12-13 | $27.65 | $27.74 | $27.36 | $27.70 | $14.06 | 1,326,240 |
| 2019-12-12 | $27.15 | $27.68 | $27.00 | $27.34 | $13.88 | 1,148,350 |
| 2019-12-11 | $27.62 | $27.73 | $27.18 | $27.20 | $13.81 | 1,087,920 |
| 2019-12-10 | $27.48 | $27.68 | $27.04 | $27.62 | $14.02 | 1,242,190 |
| 2019-12-09 | $27.50 | $27.88 | $27.37 | $27.51 | $13.96 | 1,114,860 |
| 2019-12-06 | $27.43 | $27.62 | $27.05 | $27.36 | $13.89 | 1,156,620 |
| 2019-12-05 | $27.03 | $27.56 | $26.98 | $27.43 | $13.92 | 1,213,180 |
| 2019-12-04 | $26.81 | $27.13 | $26.81 | $27.03 | $13.72 | 779,340 |
| 2019-12-03 | $26.80 | $27.29 | $26.50 | $27.21 | $13.81 | 1,130,000 |
| 2019-12-02 | $26.84 | $27.20 | $26.60 | $26.64 | $13.52 | 863,100 |
| 2019-11-29 | $26.38 | $26.86 | $26.18 | $26.82 | $13.61 | 952,560 |
| 2019-11-28 | $26.99 | $27.09 | $26.51 | $26.56 | $13.48 | 1,223,660 |
| 2019-11-27 | $27.80 | $28.03 | $26.54 | $26.87 | $13.64 | 2,881,020 |
| 2019-11-26 | $28.69 | $29.29 | $28.30 | $28.41 | $14.42 | 1,933,040 |
| 2019-11-25 | $29.80 | $29.86 | $28.56 | $28.84 | $14.64 | 2,729,990 |
| 2019-11-22 | $28.87 | $30.47 | $28.35 | $30.03 | $15.24 | 4,850,370 |
| 2019-11-21 | $28.61 | $28.96 | $28.30 | $28.56 | $14.50 | 1,439,040 |
| 2019-11-20 | $29.15 | $29.43 | $28.61 | $28.61 | $14.52 | 2,392,900 |
| 2019-11-19 | $29.46 | $29.46 | $28.98 | $29.24 | $14.84 | 2,449,360 |
| 2019-11-18 | $28.51 | $29.58 | $28.51 | $29.18 | $14.81 | 2,391,210 |
| 2019-11-15 | $29.34 | $29.56 | $28.63 | $28.69 | $14.56 | 3,236,980 |
| 2019-11-14 | $30.56 | $30.56 | $29.62 | $29.66 | $15.05 | 3,491,360 |
| 2019-11-13 | $29.50 | $30.49 | $29.14 | $30.39 | $15.42 | 4,004,120 |
| 2019-11-12 | $29.57 | $30.34 | $28.88 | $30.10 | $15.28 | 4,622,910 |
| 2019-11-11 | $28.67 | $31.49 | $28.06 | $29.87 | $15.16 | 8,400,320 |
| 2019-11-08 | $26.57 | $29.21 | $26.57 | $29.21 | $14.83 | 4,318,690 |
| 2019-11-07 | $26.39 | $27.00 | $26.01 | $26.55 | $13.48 | 1,520,620 |
| 2019-11-06 | $26.31 | $26.75 | $26.06 | $26.10 | $13.25 | 977,860 |
| 2019-11-05 | $26.45 | $26.90 | $26.22 | $26.54 | $13.47 | 1,244,720 |
| 2019-11-04 | $26.59 | $27.08 | $26.53 | $26.70 | $13.55 | 915,360 |
| 2019-11-01 | $26.21 | $26.80 | $26.21 | $26.54 | $13.47 | 1,651,830 |
| 2019-10-31 | $27.21 | $27.44 | $26.49 | $26.53 | $13.47 | 1,496,630 |
| 2019-10-30 | $27.76 | $27.81 | $26.93 | $26.99 | $13.70 | 2,335,900 |
| 2019-10-29 | $29.32 | $29.39 | $28.12 | $28.14 | $14.28 | 4,219,510 |
| 2019-10-28 | $29.48 | $29.48 | $28.02 | $29.37 | $14.91 | 6,150,410 |
| 2019-10-25 | $26.40 | $26.89 | $25.91 | $26.80 | $13.60 | 1,818,170 |
| 2019-10-24 | $27.35 | $27.79 | $26.18 | $26.52 | $13.46 | 3,706,320 |
| 2019-10-23 | $27.44 | $28.98 | $27.21 | $28.40 | $14.41 | 3,419,580 |
| 2019-10-22 | $27.50 | $29.16 | $26.95 | $27.35 | $13.88 | 2,905,640 |
| 2019-10-21 | $27.65 | $27.65 | $26.57 | $26.98 | $13.69 | 1,419,710 |
| 2019-10-18 | $28.30 | $28.48 | $26.88 | $27.30 | $13.86 | 1,923,730 |
| 2019-10-17 | $28.24 | $28.74 | $27.86 | $28.10 | $14.26 | 1,443,900 |
| 2019-10-16 | $28.70 | $29.05 | $28.08 | $28.22 | $14.32 | 1,564,650 |
| 2019-10-15 | $29.66 | $29.66 | $28.40 | $28.81 | $14.62 | 1,711,490 |
| 2019-10-14 | $28.41 | $30.87 | $28.41 | $29.50 | $14.97 | 3,577,930 |
| 2019-10-11 | $28.39 | $28.96 | $28.00 | $28.30 | $14.36 | 1,629,360 |
| 2019-10-10 | $28.38 | $28.50 | $27.90 | $28.34 | $14.38 | 1,206,020 |
| 2019-10-09 | $28.23 | $28.61 | $27.33 | $28.28 | $14.35 | 1,940,690 |
| 2019-10-08 | $29.06 | $30.27 | $28.20 | $28.25 | $14.34 | 2,118,040 |
| 2019-10-07 | $29.15 | $29.15 | $29.15 | $29.15 | $14.80 | 0 |
| 2019-10-04 | $29.15 | $29.15 | $29.15 | $29.15 | $14.80 | 0 |
| 2019-10-03 | $29.15 | $29.15 | $29.15 | $29.15 | $14.80 | 0 |
| 2019-10-02 | $29.15 | $29.15 | $29.15 | $29.15 | $14.80 | 0 |
| 2019-10-01 | $29.15 | $29.15 | $29.15 | $29.15 | $14.80 | 0 |
| 2019-09-30 | $29.35 | $30.39 | $28.68 | $29.15 | $14.80 | 1,789,280 |
| 2019-09-27 | $28.55 | $29.74 | $28.55 | $29.25 | $14.85 | 2,218,360 |
| 2019-09-26 | $30.91 | $30.91 | $28.09 | $28.27 | $14.35 | 2,463,820 |
| 2019-09-25 | $31.95 | $31.95 | $30.35 | $30.45 | $15.46 | 1,915,240 |
| 2019-09-24 | $32.48 | $32.48 | $31.91 | $32.12 | $16.30 | 1,380,420 |
| 2019-09-23 | $31.65 | $32.65 | $31.65 | $32.37 | $16.43 | 1,902,300 |
| 2019-09-20 | $32.03 | $32.40 | $31.63 | $32.06 | $16.27 | 1,556,080 |
| 2019-09-19 | $31.90 | $32.24 | $31.55 | $32.13 | $16.31 | 1,850,370 |
| 2019-09-18 | $32.37 | $32.63 | $31.90 | $31.98 | $16.23 | 1,823,320 |
| 2019-09-17 | $33.50 | $33.50 | $31.95 | $32.50 | $16.50 | 2,860,990 |
| 2019-09-16 | $32.95 | $34.42 | $32.42 | $33.75 | $17.13 | 4,195,560 |
| 2019-09-13 | $32.50 | $32.50 | $32.50 | $32.50 | $16.50 | 0 |
| 2019-09-12 | $33.01 | $33.01 | $31.95 | $32.50 | $16.50 | 2,823,830 |
| 2019-09-11 | $33.79 | $33.79 | $32.68 | $32.73 | $16.61 | 4,026,730 |
| 2019-09-10 | $33.67 | $34.97 | $32.42 | $33.69 | $17.10 | 7,525,690 |
| 2019-09-09 | $30.56 | $33.00 | $30.21 | $33.00 | $16.75 | 5,115,730 |
| 2019-09-06 | $30.48 | $30.88 | $29.68 | $30.00 | $15.23 | 3,098,380 |
| 2019-09-05 | $30.05 | $31.34 | $30.02 | $30.46 | $15.46 | 3,612,370 |
| 2019-09-04 | $30.59 | $31.30 | $29.38 | $29.94 | $15.20 | 3,045,360 |
| 2019-09-03 | $30.81 | $31.65 | $29.82 | $30.24 | $15.35 | 3,284,360 |
| 2019-09-02 | $29.18 | $30.95 | $28.83 | $30.53 | $15.50 | 3,860,790 |
| 2019-08-30 | $30.10 | $30.98 | $28.75 | $28.80 | $14.62 | 3,304,830 |
| 2019-08-29 | $31.37 | $31.69 | $30.70 | $30.79 | $15.63 | 1,425,600 |
| 2019-08-28 | $32.02 | $32.07 | $30.80 | $31.38 | $15.93 | 2,178,140 |
| 2019-08-27 | $31.05 | $32.40 | $30.79 | $32.00 | $16.24 | 3,543,510 |
| 2019-08-26 | $30.10 | $31.28 | $29.66 | $30.73 | $15.60 | 1,956,770 |
| 2019-08-23 | $31.50 | $31.50 | $30.65 | $30.71 | $15.59 | 1,569,200 |
| 2019-08-22 | $31.21 | $31.80 | $30.30 | $31.10 | $15.79 | 2,226,320 |
| 2019-08-21 | $30.66 | $31.70 | $30.25 | $31.21 | $15.84 | 3,198,920 |
| 2019-08-20 | $28.81 | $31.70 | $28.57 | $30.71 | $15.59 | 4,657,720 |
| 2019-08-19 | $27.65 | $29.12 | $27.38 | $29.02 | $14.73 | 3,493,980 |
| 2019-08-16 | $27.80 | $28.46 | $27.28 | $27.28 | $13.85 | 2,538,080 |
| 2019-08-15 | $27.09 | $28.07 | $27.00 | $27.73 | $14.07 | 2,412,130 |
| 2019-08-14 | $28.99 | $29.44 | $27.78 | $28.14 | $14.28 | 4,489,590 |
| 2019-08-13 | $25.33 | $27.96 | $25.24 | $27.96 | $14.19 | 2,448,070 |
| 2019-08-12 | $25.42 | $25.59 | $24.85 | $25.42 | $12.90 | 899,570 |
| 2019-08-09 | $25.75 | $26.29 | $25.17 | $25.38 | $12.88 | 1,184,210 |
| 2019-08-08 | $25.70 | $26.48 | $25.63 | $25.65 | $13.02 | 910,070 |
| 2019-08-07 | $25.90 | $26.07 | $25.55 | $25.61 | $13.00 | 814,380 |
| 2019-08-06 | $26.38 | $26.69 | $24.62 | $25.80 | $13.10 | 1,451,550 |
| 2019-08-05 | $27.07 | $27.28 | $26.73 | $26.86 | $13.63 | 648,910 |
| 2019-08-02 | $26.91 | $27.30 | $26.91 | $27.07 | $13.74 | 716,550 |
| 2019-08-01 | $27.66 | $27.82 | $27.23 | $27.65 | $14.03 | 697,800 |
| 2019-07-31 | $27.73 | $28.08 | $27.51 | $27.65 | $14.03 | 671,320 |
| 2019-07-30 | $27.41 | $28.08 | $27.41 | $27.95 | $14.19 | 998,650 |
| 2019-07-29 | $28.10 | $28.17 | $27.37 | $27.55 | $13.98 | 1,099,820 |
| 2019-07-26 | $28.80 | $28.80 | $27.80 | $27.96 | $14.19 | 1,233,300 |
| 2019-07-25 | $28.39 | $28.97 | $28.39 | $28.71 | $14.57 | 763,180 |
| 2019-07-24 | $28.70 | $29.07 | $28.20 | $28.56 | $14.50 | 1,092,300 |
| 2019-07-23 | $28.39 | $29.38 | $28.14 | $28.59 | $14.51 | 1,000,780 |
| 2019-07-22 | $28.71 | $29.10 | $27.08 | $28.67 | $14.55 | 1,188,340 |
| 2019-07-19 | $28.75 | $29.32 | $28.62 | $28.71 | $14.57 | 1,022,500 |
| 2019-07-18 | $29.50 | $29.53 | $28.51 | $28.86 | $14.65 | 1,269,380 |
| 2019-07-17 | $29.95 | $30.28 | $29.34 | $30.04 | $15.25 | 1,670,650 |
| 2019-07-16 | $29.93 | $30.78 | $29.59 | $30.13 | $15.29 | 1,615,670 |
| 2019-07-15 | $28.41 | $30.00 | $28.40 | $29.53 | $14.99 | 2,075,820 |
| 2019-07-12 | $29.61 | $29.61 | $28.18 | $28.40 | $14.41 | 1,366,060 |
| 2019-07-11 | $29.95 | $30.61 | $29.00 | $29.18 | $14.81 | 1,833,940 |
| 2019-07-10 | $28.61 | $31.28 | $28.61 | $30.01 | $15.23 | 2,660,340 |
| 2019-07-09 | $29.60 | $30.24 | $28.31 | $28.52 | $14.48 | 1,632,320 |
| 2019-07-08 | $30.65 | $30.65 | $29.05 | $29.96 | $15.21 | 1,640,160 |
| 2019-07-05 | $30.21 | $32.20 | $30.21 | $30.72 | $15.59 | 1,590,880 |
| 2019-07-04 | $31.77 | $31.77 | $30.40 | $30.71 | $15.59 | 1,038,230 |
| 2019-07-03 | $32.10 | $32.26 | $31.18 | $31.51 | $15.99 | 991,240 |
| 2019-07-02 | $32.08 | $32.79 | $31.98 | $32.20 | $16.34 | 1,515,210 |
| 2019-07-01 | $32.08 | $32.19 | $30.30 | $32.00 | $16.24 | 1,401,030 |
| 2019-06-28 | $31.73 | $31.73 | $31.00 | $31.48 | $15.98 | 805,030 |
| 2019-06-27 | $31.42 | $31.91 | $31.42 | $31.62 | $16.05 | 1,209,050 |
| 2019-06-26 | $31.49 | $31.95 | $31.33 | $31.46 | $15.97 | 1,140,480 |
| 2019-06-25 | $31.89 | $31.90 | $31.11 | $31.77 | $16.13 | 1,329,490 |
| 2019-06-24 | $31.63 | $32.10 | $31.30 | $31.75 | $16.12 | 1,653,760 |
| 2019-06-21 | $30.08 | $32.80 | $30.07 | $31.57 | $16.02 | 3,315,820 |
| 2019-06-20 | $29.50 | $30.09 | $28.51 | $29.99 | $15.22 | 1,689,760 |
| 2019-06-19 | $29.93 | $30.59 | $29.53 | $29.60 | $15.02 | 1,922,370 |
| 2019-06-18 | $31.89 | $31.89 | $29.22 | $29.35 | $14.90 | 2,649,860 |
| 2019-06-17 | $28.20 | $29.43 | $28.20 | $29.28 | $14.86 | 1,486,150 |
| 2019-06-14 | $42.86 | $43.58 | $40.20 | $40.63 | $14.70 | 1,114,720 |
| 2019-06-13 | $42.40 | $43.46 | $40.29 | $42.80 | $15.49 | 797,630 |
| 2019-06-12 | $42.73 | $43.60 | $42.70 | $42.90 | $15.52 | 805,450 |
| 2019-06-11 | $41.30 | $42.87 | $41.07 | $42.74 | $15.47 | 813,120 |
| 2019-06-10 | $42.78 | $42.78 | $40.91 | $41.19 | $14.90 | 857,940 |
| 2019-06-07 | $41.67 | $41.67 | $41.67 | $41.67 | $15.08 | 0 |
| 2019-06-06 | $42.59 | $43.43 | $41.24 | $41.67 | $15.08 | 754,390 |
| 2019-06-05 | $43.00 | $43.48 | $41.90 | $42.55 | $15.40 | 535,360 |
| 2019-06-04 | $43.50 | $44.76 | $41.88 | $42.55 | $15.40 | 803,690 |
| 2019-06-03 | $44.78 | $44.78 | $42.18 | $44.24 | $16.01 | 820,600 |
| 2019-05-31 | $44.91 | $45.44 | $43.98 | $44.24 | $16.01 | 643,000 |
| 2019-05-30 | $46.17 | $46.17 | $43.52 | $44.77 | $16.20 | 705,800 |
| 2019-05-29 | $45.89 | $46.26 | $45.50 | $45.84 | $16.59 | 480,370 |
| 2019-05-28 | $46.69 | $46.77 | $45.66 | $45.75 | $16.56 | 641,970 |
| 2019-05-27 | $45.70 | $46.56 | $45.31 | $46.23 | $16.73 | 761,210 |
| 2019-05-24 | $44.46 | $46.35 | $44.46 | $44.93 | $16.26 | 782,140 |
| 2019-05-23 | $47.32 | $47.69 | $44.16 | $44.46 | $16.09 | 1,053,490 |
| 2019-05-22 | $46.84 | $48.40 | $46.18 | $46.57 | $16.85 | 740,650 |
| 2019-05-21 | $46.70 | $48.22 | $46.34 | $47.20 | $17.08 | 880,630 |
| 2019-05-20 | $48.04 | $48.41 | $45.32 | $46.10 | $16.68 | 550,790 |
| 2019-05-17 | $50.54 | $50.54 | $46.16 | $47.05 | $17.03 | 470,230 |
| 2019-05-16 | $51.98 | $51.98 | $49.81 | $50.11 | $18.13 | 567,730 |
| 2019-05-15 | $50.25 | $51.48 | $49.60 | $50.85 | $18.40 | 543,800 |
| 2019-05-14 | $49.09 | $51.22 | $49.09 | $49.33 | $17.85 | 678,150 |
| 2019-05-13 | $51.11 | $51.14 | $49.00 | $49.31 | $17.84 | 628,700 |
| 2019-05-10 | $48.16 | $51.47 | $47.99 | $51.01 | $18.46 | 1,117,550 |
| 2019-05-09 | $49.09 | $49.77 | $46.73 | $47.38 | $17.14 | 1,619,700 |
| 2019-05-08 | $50.02 | $52.00 | $48.04 | $49.96 | $18.08 | 1,667,640 |
| 2019-05-07 | $58.00 | $58.88 | $53.38 | $53.38 | $19.32 | 793,900 |
| 2019-05-06 | $64.51 | $64.51 | $59.31 | $59.31 | $21.46 | 819,600 |
| 2019-05-03 | $65.90 | $65.90 | $65.90 | $65.90 | $23.85 | 0 |
| 2019-05-02 | $65.90 | $65.90 | $65.90 | $65.90 | $23.85 | 0 |
| 2019-05-01 | $65.90 | $65.90 | $65.90 | $65.90 | $23.85 | 0 |
| 2019-04-30 | $65.49 | $66.36 | $62.28 | $65.90 | $23.85 | 1,581,750 |
| 2019-04-29 | $68.17 | $68.19 | $65.02 | $65.80 | $23.81 | 1,490,440 |
| 2019-04-26 | $65.67 | $66.51 | $62.02 | $65.24 | $23.61 | 693,600 |
| 2019-04-25 | $67.88 | $68.50 | $64.55 | $64.68 | $23.41 | 827,500 |
| 2019-04-24 | $64.16 | $67.50 | $63.71 | $67.13 | $24.29 | 638,780 |
| 2019-04-23 | $66.50 | $66.50 | $64.02 | $64.02 | $23.17 | 559,600 |
| 2019-04-22 | $67.80 | $68.45 | $65.23 | $66.50 | $24.06 | 1,138,900 |
| 2019-04-19 | $66.22 | $68.67 | $66.22 | $68.14 | $24.66 | 1,137,400 |
| 2019-04-18 | $70.51 | $70.96 | $67.01 | $67.80 | $24.53 | 1,211,490 |
| 2019-04-17 | $63.61 | $69.80 | $63.61 | $69.80 | $25.26 | 1,588,280 |
| 2019-04-16 | $62.98 | $63.69 | $61.02 | $63.45 | $22.96 | 646,000 |
| 2019-04-15 | $65.90 | $68.20 | $63.71 | $63.71 | $23.05 | 613,110 |
| 2019-04-12 | $64.69 | $65.70 | $64.00 | $64.96 | $23.51 | 467,100 |
| 2019-04-11 | $66.19 | $66.63 | $64.13 | $64.70 | $23.41 | 473,140 |
| 2019-04-10 | $65.21 | $66.78 | $64.80 | $65.84 | $23.82 | 289,800 |
| 2019-04-09 | $65.69 | $65.91 | $64.62 | $65.21 | $23.60 | 379,210 |
| 2019-04-08 | $65.68 | $67.36 | $64.50 | $65.45 | $23.68 | 430,980 |
| 2019-04-05 | $65.68 | $65.68 | $65.68 | $65.68 | $23.77 | 0 |
| 2019-04-04 | $68.20 | $68.42 | $65.56 | $65.68 | $23.77 | 327,300 |
| 2019-04-03 | $68.10 | $68.90 | $65.97 | $67.01 | $24.25 | 415,860 |
| 2019-04-02 | $67.00 | $68.78 | $65.77 | $68.20 | $24.68 | 775,530 |
| 2019-04-01 | $63.60 | $67.95 | $62.67 | $66.88 | $24.20 | 991,030 |
| 2019-03-29 | $60.18 | $62.79 | $58.69 | $62.63 | $22.66 | 650,810 |
| 2019-03-28 | $60.09 | $61.98 | $60.09 | $60.18 | $21.78 | 466,800 |
| 2019-03-27 | $63.66 | $63.66 | $59.99 | $61.00 | $22.07 | 786,010 |
| 2019-03-26 | $63.63 | $64.87 | $60.51 | $62.87 | $22.75 | 858,190 |
| 2019-03-25 | $60.52 | $64.98 | $60.02 | $61.43 | $22.23 | 715,020 |
| 2019-03-22 | $62.13 | $63.98 | $59.02 | $61.86 | $22.38 | 850,000 |
| 2019-03-21 | $62.40 | $64.18 | $62.40 | $63.06 | $22.82 | 541,030 |
| 2019-03-20 | $60.20 | $63.32 | $60.20 | $62.87 | $22.75 | 579,530 |
| 2019-03-19 | $60.00 | $62.45 | $58.48 | $61.86 | $22.38 | 691,910 |
| 2019-03-18 | $59.25 | $60.36 | $57.26 | $60.18 | $21.78 | 579,190 |
| 2019-03-15 | $57.92 | $59.16 | $57.50 | $58.13 | $21.03 | 674,000 |
| 2019-03-14 | $59.55 | $61.20 | $56.58 | $56.70 | $20.52 | 898,850 |
| 2019-03-13 | $64.00 | $64.70 | $58.80 | $60.77 | $21.99 | 1,272,170 |
| 2019-03-12 | $62.91 | $67.05 | $62.91 | $64.91 | $23.49 | 1,944,700 |
| 2019-03-11 | $56.55 | $61.61 | $56.55 | $60.95 | $22.06 | 849,110 |
| 2019-03-08 | $57.02 | $58.99 | $56.02 | $56.55 | $20.46 | 644,600 |
| 2019-03-07 | $57.79 | $59.83 | $57.00 | $58.02 | $21.00 | 618,700 |
| 2019-03-06 | $55.00 | $58.80 | $54.56 | $58.40 | $21.13 | 882,100 |
| 2019-03-05 | $54.17 | $56.55 | $54.15 | $55.20 | $19.97 | 346,200 |
| 2019-03-04 | $53.03 | $54.46 | $52.23 | $54.18 | $19.61 | 567,200 |
| 2019-03-01 | $53.40 | $53.60 | $52.10 | $53.03 | $19.19 | 325,800 |
| 2019-02-28 | $53.68 | $54.30 | $52.35 | $52.67 | $19.06 | 473,840 |
| 2019-02-27 | $53.02 | $54.78 | $53.02 | $54.39 | $19.68 | 600,300 |
| 2019-02-26 | $55.40 | $55.49 | $53.50 | $53.53 | $19.37 | 470,120 |
| 2019-02-25 | $50.34 | $55.66 | $50.13 | $55.37 | $20.04 | 772,760 |
| 2019-02-22 | $50.66 | $50.95 | $49.95 | $50.60 | $18.31 | 214,700 |
| 2019-02-21 | $50.00 | $51.01 | $49.94 | $49.96 | $18.08 | 467,180 |
| 2019-02-20 | $51.38 | $51.40 | $49.64 | $50.25 | $18.18 | 293,600 |
| 2019-02-19 | $50.00 | $52.90 | $49.30 | $51.40 | $18.60 | 730,110 |
| 2019-02-18 | $47.20 | $50.93 | $47.20 | $49.99 | $18.09 | 452,000 |
| 2019-02-15 | $48.40 | $48.75 | $47.60 | $47.61 | $17.23 | 178,700 |
| 2019-02-14 | $49.10 | $49.78 | $48.30 | $48.40 | $17.51 | 322,500 |
| 2019-02-13 | $47.99 | $49.49 | $47.70 | $49.35 | $17.86 | 277,400 |
| 2019-02-12 | $48.40 | $49.57 | $47.38 | $47.90 | $17.33 | 405,330 |
| 2019-02-11 | $47.25 | $49.00 | $47.25 | $48.25 | $17.46 | 218,840 |
| 2019-02-08 | $47.42 | $47.42 | $47.42 | $47.42 | $17.16 | 0 |
| 2019-02-07 | $47.42 | $47.42 | $47.42 | $47.42 | $17.16 | 0 |
| 2019-02-06 | $47.42 | $47.42 | $47.42 | $47.42 | $17.16 | 0 |
| 2019-02-05 | $47.42 | $47.42 | $47.42 | $47.42 | $17.16 | 0 |
| 2019-02-04 | $47.42 | $47.42 | $47.42 | $47.42 | $17.16 | 0 |
| 2019-02-01 | $44.08 | $47.92 | $44.08 | $47.42 | $17.16 | 417,000 |
| 2019-01-31 | $45.70 | $46.01 | $44.02 | $44.50 | $16.10 | 380,860 |
| 2019-01-30 | $45.20 | $46.05 | $44.40 | $46.00 | $16.65 | 344,760 |
| 2019-01-29 | $45.20 | $45.87 | $45.11 | $45.65 | $16.52 | 266,260 |
| 2019-01-28 | $47.00 | $47.00 | $45.24 | $45.55 | $16.48 | 793,380 |
| 2019-01-25 | $45.62 | $47.38 | $44.17 | $47.01 | $17.01 | 732,710 |
| 2019-01-24 | $44.60 | $45.98 | $44.60 | $45.36 | $16.41 | 785,730 |
| 2019-01-23 | $45.60 | $46.33 | $43.91 | $44.12 | $15.97 | 340,300 |
| 2019-01-22 | $45.21 | $46.33 | $45.00 | $45.97 | $16.63 | 215,600 |
| 2019-01-21 | $45.90 | $46.94 | $45.76 | $46.00 | $16.65 | 421,400 |
| 2019-01-18 | $46.80 | $47.10 | $45.31 | $46.52 | $16.83 | 395,820 |
| 2019-01-17 | $45.88 | $47.11 | $45.59 | $46.31 | $16.76 | 601,910 |
| 2019-01-16 | $45.08 | $46.99 | $44.75 | $45.88 | $16.60 | 955,890 |
| 2019-01-15 | $44.24 | $45.38 | $43.85 | $45.17 | $16.35 | 743,780 |
| 2019-01-14 | $44.88 | $44.88 | $43.30 | $44.23 | $16.01 | 496,600 |
| 2019-01-11 | $44.30 | $46.00 | $44.05 | $44.99 | $16.28 | 688,300 |
| 2019-01-10 | $45.14 | $45.14 | $44.02 | $44.33 | $16.04 | 418,410 |
| 2019-01-09 | $46.68 | $46.68 | $44.54 | $44.76 | $16.20 | 781,350 |
| 2019-01-08 | $46.48 | $46.66 | $43.18 | $46.38 | $16.78 | 1,605,220 |
| 2019-01-07 | $47.11 | $47.39 | $46.50 | $46.55 | $16.84 | 400,500 |
| 2019-01-04 | $45.80 | $47.33 | $45.59 | $47.10 | $17.04 | 489,110 |
| 2019-01-03 | $45.90 | $47.80 | $45.58 | $46.72 | $16.91 | 884,800 |
| 2019-01-02 | $54.14 | $54.38 | $47.05 | $47.05 | $17.03 | 1,641,540 |
| 2019-01-01 | $52.28 | $52.28 | $52.28 | $52.28 | $18.92 | 0 |
| 2018-12-31 | $52.28 | $52.28 | $52.28 | $52.28 | $18.92 | 0 |
| 2018-12-28 | $52.09 | $55.00 | $51.50 | $52.28 | $18.92 | 1,606,920 |
| 2018-12-27 | $55.30 | $56.10 | $51.98 | $51.98 | $18.81 | 781,810 |
| 2018-12-26 | $55.02 | $55.02 | $55.02 | $55.02 | $19.91 | 0 |
| 2018-12-25 | $55.02 | $55.02 | $55.02 | $55.02 | $19.91 | 0 |
| 2018-12-24 | $52.56 | $55.22 | $52.25 | $55.02 | $19.91 | 800,740 |
| 2018-12-21 | $52.30 | $53.50 | $52.01 | $52.25 | $18.91 | 662,270 |
| 2018-12-20 | $51.46 | $52.69 | $50.30 | $52.69 | $19.07 | 548,000 |
| 2018-12-19 | $53.30 | $53.85 | $51.30 | $51.40 | $18.60 | 420,900 |
| 2018-12-18 | $52.24 | $53.82 | $51.50 | $53.19 | $19.25 | 555,200 |
| 2018-12-17 | $51.74 | $51.89 | $50.10 | $51.75 | $18.73 | 436,800 |
| 2018-12-14 | $52.96 | $52.96 | $51.89 | $52.00 | $18.82 | 398,440 |
| 2018-12-13 | $52.37 | $53.35 | $52.00 | $52.96 | $19.16 | 544,300 |
| 2018-12-12 | $52.40 | $53.49 | $51.44 | $52.61 | $19.04 | 687,900 |
| 2018-12-11 | $50.30 | $53.35 | $50.01 | $52.91 | $19.15 | 1,182,900 |
| 2018-12-10 | $48.50 | $50.80 | $47.80 | $50.08 | $18.12 | 917,900 |
| 2018-12-07 | $46.90 | $49.15 | $46.90 | $48.73 | $17.63 | 473,800 |
| 2018-12-06 | $47.81 | $48.70 | $46.02 | $46.93 | $16.98 | 532,900 |
| 2018-12-05 | $48.27 | $49.45 | $48.00 | $48.10 | $17.41 | 329,300 |
| 2018-12-04 | $50.39 | $50.55 | $49.16 | $49.33 | $17.85 | 337,640 |
| 2018-12-03 | $50.00 | $50.76 | $48.51 | $50.39 | $18.23 | 849,840 |
| 2018-11-30 | $48.01 | $49.26 | $47.70 | $48.50 | $17.55 | 388,500 |
| 2018-11-29 | $50.40 | $50.40 | $48.54 | $48.62 | $17.59 | 583,320 |
| 2018-11-28 | $49.46 | $50.18 | $47.80 | $50.00 | $18.09 | 999,500 |
| 2018-11-27 | $47.60 | $49.93 | $47.60 | $49.35 | $17.86 | 788,300 |
| 2018-11-26 | $48.05 | $48.33 | $45.72 | $46.94 | $16.99 | 616,900 |
| 2018-11-23 | $49.33 | $49.73 | $47.65 | $48.00 | $17.37 | 1,044,390 |
| 2018-11-22 | $48.20 | $52.18 | $48.20 | $49.55 | $17.93 | 1,101,870 |
| 2018-11-21 | $47.59 | $49.10 | $47.03 | $48.25 | $17.46 | 485,780 |
| 2018-11-20 | $50.01 | $50.01 | $47.75 | $48.00 | $17.37 | 681,330 |
| 2018-11-19 | $49.58 | $50.48 | $48.63 | $50.01 | $18.10 | 623,230 |
| 2018-11-16 | $49.80 | $49.99 | $48.55 | $49.29 | $17.84 | 792,760 |
| 2018-11-15 | $47.65 | $50.45 | $47.50 | $50.00 | $18.09 | 1,190,560 |
| 2018-11-14 | $48.99 | $49.74 | $47.70 | $47.79 | $17.29 | 1,245,370 |
| 2018-11-13 | $48.05 | $52.58 | $47.50 | $48.90 | $17.69 | 2,407,190 |
| 2018-11-12 | $45.20 | $49.28 | $44.60 | $48.81 | $17.66 | 2,246,860 |
| 2018-11-09 | $43.29 | $45.57 | $42.66 | $45.09 | $16.32 | 1,938,800 |
| 2018-11-08 | $41.66 | $43.64 | $41.50 | $43.39 | $15.70 | 1,884,500 |
| 2018-11-07 | $41.01 | $42.50 | $40.59 | $41.71 | $15.09 | 1,615,760 |
| 2018-11-06 | $41.00 | $41.38 | $40.24 | $40.82 | $14.77 | 685,540 |
| 2018-11-05 | $41.44 | $41.94 | $40.33 | $41.31 | $14.95 | 1,501,740 |
| 2018-11-02 | $40.66 | $41.99 | $39.51 | $41.43 | $14.99 | 1,578,650 |
| 2018-11-01 | $40.80 | $42.85 | $40.27 | $40.66 | $14.71 | 1,211,170 |
| 2018-10-31 | $39.50 | $41.17 | $39.16 | $40.30 | $14.58 | 1,007,100 |
| 2018-10-30 | $40.08 | $40.65 | $39.00 | $39.70 | $14.37 | 972,280 |
| 2018-10-29 | $39.20 | $41.30 | $37.96 | $40.00 | $14.47 | 1,341,720 |
| 2018-10-26 | $42.21 | $42.63 | $37.95 | $39.53 | $14.30 | 1,764,100 |
| 2018-10-25 | $39.75 | $43.00 | $39.66 | $42.17 | $15.26 | 1,725,090 |
| 2018-10-24 | $42.51 | $43.64 | $40.15 | $41.44 | $15.00 | 1,698,130 |
| 2018-10-23 | $42.48 | $44.30 | $41.80 | $43.50 | $15.74 | 1,839,930 |
| 2018-10-22 | $43.00 | $45.00 | $41.08 | $42.80 | $15.49 | 3,614,830 |
| 2018-10-19 | $36.40 | $41.09 | $36.40 | $41.09 | $14.87 | 2,035,890 |
| 2018-10-18 | $37.80 | $38.85 | $36.70 | $37.35 | $13.52 | 1,080,060 |
| 2018-10-17 | $35.05 | $38.29 | $35.05 | $38.00 | $13.75 | 1,379,070 |
| 2018-10-16 | $35.16 | $36.79 | $34.33 | $35.00 | $12.67 | 1,295,440 |
| 2018-10-15 | $33.50 | $36.76 | $33.15 | $35.00 | $12.67 | 861,130 |
| 2018-10-12 | $33.00 | $34.16 | $32.41 | $33.49 | $12.12 | 413,970 |
| 2018-10-11 | $34.22 | $34.35 | $32.00 | $33.00 | $11.94 | 590,570 |
| 2018-10-10 | $33.27 | $34.80 | $33.27 | $34.72 | $12.56 | 369,540 |
| 2018-10-09 | $34.15 | $35.39 | $33.00 | $33.54 | $12.14 | 519,100 |
| 2018-10-08 | $34.00 | $35.40 | $33.95 | $34.44 | $12.46 | 321,040 |
| 2018-10-05 | $35.17 | $35.17 | $35.17 | $35.17 | $12.73 | 0 |
| 2018-10-04 | $35.17 | $35.17 | $35.17 | $35.17 | $12.73 | 0 |
| 2018-10-03 | $35.17 | $35.17 | $35.17 | $35.17 | $12.73 | 0 |
| 2018-10-02 | $35.17 | $35.17 | $35.17 | $35.17 | $12.73 | 0 |
| 2018-10-01 | $35.17 | $35.17 | $35.17 | $35.17 | $12.73 | 0 |
| 2018-09-28 | $35.34 | $35.38 | $34.72 | $35.17 | $12.73 | 368,940 |
| 2018-09-27 | $35.49 | $35.66 | $34.88 | $35.12 | $12.71 | 605,500 |
| 2018-09-26 | $35.35 | $35.49 | $34.81 | $35.29 | $12.77 | 524,400 |
| 2018-09-25 | $35.80 | $35.85 | $34.63 | $35.43 | $12.82 | 151,600 |
| 2018-09-24 | $35.30 | $35.30 | $35.30 | $35.30 | $12.77 | 0 |
| 2018-09-21 | $34.12 | $35.58 | $34.12 | $35.30 | $12.77 | 270,500 |
| 2018-09-20 | $34.59 | $34.65 | $34.07 | $34.11 | $12.34 | 216,800 |
| 2018-09-19 | $34.87 | $34.87 | $33.96 | $34.51 | $12.49 | 349,200 |
| 2018-09-18 | $33.66 | $34.93 | $33.66 | $34.26 | $12.40 | 327,600 |
| 2018-09-17 | $35.40 | $35.46 | $33.61 | $33.98 | $12.30 | 542,800 |
| 2018-09-14 | $35.50 | $36.55 | $34.87 | $35.47 | $12.84 | 684,100 |
| 2018-09-13 | $35.10 | $35.89 | $34.65 | $35.40 | $12.81 | 274,300 |
| 2018-09-12 | $35.32 | $35.65 | $34.85 | $35.10 | $12.70 | 298,400 |
| 2018-09-11 | $33.78 | $35.04 | $33.66 | $35.00 | $12.67 | 239,380 |
| 2018-09-10 | $34.56 | $35.17 | $34.20 | $34.22 | $12.38 | 279,900 |
| 2018-09-07 | $35.88 | $35.90 | $33.57 | $34.88 | $12.62 | 518,300 |
| 2018-09-06 | $35.35 | $36.00 | $34.62 | $35.35 | $12.79 | 352,000 |
| 2018-09-05 | $35.72 | $36.20 | $35.11 | $35.35 | $12.79 | 480,900 |
| 2018-09-04 | $33.80 | $36.30 | $33.80 | $35.72 | $12.93 | 739,000 |
| 2018-09-03 | $33.33 | $34.33 | $33.10 | $33.80 | $12.23 | 264,000 |
| 2018-08-31 | $33.40 | $34.50 | $33.40 | $33.95 | $12.29 | 326,600 |
| 2018-08-30 | $34.50 | $34.50 | $33.33 | $33.77 | $12.22 | 354,100 |
| 2018-08-29 | $34.36 | $34.45 | $34.00 | $34.39 | $12.44 | 317,200 |
| 2018-08-28 | $34.80 | $34.92 | $34.32 | $34.41 | $12.45 | 213,800 |
| 2018-08-27 | $34.10 | $34.97 | $34.10 | $34.65 | $12.54 | 324,000 |
| 2018-08-24 | $34.69 | $34.72 | $34.20 | $34.34 | $12.43 | 261,800 |
| 2018-08-23 | $34.25 | $35.15 | $34.23 | $34.69 | $12.55 | 332,500 |
| 2018-08-22 | $34.53 | $34.90 | $34.23 | $34.60 | $12.52 | 166,900 |
| 2018-08-21 | $34.55 | $35.16 | $34.21 | $34.78 | $12.59 | 447,100 |
| 2018-08-20 | $33.86 | $35.17 | $33.33 | $34.55 | $12.50 | 305,400 |
| 2018-08-17 | $35.63 | $35.63 | $34.15 | $34.16 | $12.36 | 275,000 |
| 2018-08-16 | $34.60 | $35.75 | $33.50 | $34.88 | $12.62 | 447,800 |
| 2018-08-15 | $36.35 | $36.58 | $35.01 | $35.12 | $12.71 | 473,030 |
| 2018-08-14 | $37.99 | $38.00 | $36.10 | $36.35 | $13.15 | 607,400 |
| 2018-08-13 | $36.20 | $37.40 | $35.93 | $37.05 | $13.41 | 866,300 |
| 2018-08-10 | $37.20 | $37.29 | $36.64 | $36.70 | $13.28 | 460,700 |
| 2018-08-09 | $34.64 | $37.35 | $34.60 | $37.27 | $13.49 | 850,190 |
| 2018-08-08 | $35.01 | $35.62 | $34.38 | $35.00 | $12.67 | 384,800 |
| 2018-08-07 | $34.58 | $35.20 | $33.65 | $35.01 | $12.67 | 473,100 |
| 2018-08-06 | $34.69 | $34.69 | $32.10 | $33.80 | $12.23 | 299,100 |
| 2018-08-03 | $35.98 | $35.98 | $34.55 | $34.69 | $12.55 | 379,930 |
| 2018-08-02 | $35.01 | $35.78 | $34.15 | $35.78 | $12.95 | 552,000 |
| 2018-08-01 | $34.86 | $35.96 | $34.86 | $35.10 | $12.70 | 437,760 |
| 2018-07-31 | $35.14 | $35.43 | $34.30 | $34.87 | $12.62 | 358,800 |
| 2018-07-30 | $35.63 | $36.00 | $35.00 | $35.14 | $12.72 | 395,600 |
| 2018-07-27 | $36.16 | $36.77 | $35.60 | $35.80 | $12.95 | 423,670 |
| 2018-07-26 | $37.25 | $37.80 | $35.88 | $36.15 | $13.08 | 534,510 |
| 2018-07-25 | $37.72 | $38.40 | $37.30 | $37.36 | $13.52 | 446,440 |
| 2018-07-24 | $37.96 | $38.13 | $37.20 | $37.71 | $13.65 | 537,600 |
| 2018-07-23 | $36.70 | $38.20 | $36.40 | $37.91 | $13.72 | 838,860 |
| 2018-07-20 | $36.60 | $36.90 | $35.60 | $36.62 | $13.25 | 783,260 |
| 2018-07-19 | $35.85 | $37.29 | $35.85 | $36.37 | $13.16 | 941,540 |
| 2018-07-18 | $36.68 | $37.92 | $35.60 | $35.85 | $12.97 | 1,121,400 |
| 2018-07-17 | $34.88 | $37.30 | $34.32 | $37.30 | $13.50 | 1,387,970 |
| 2018-07-16 | $34.72 | $35.18 | $34.20 | $34.70 | $12.56 | 971,050 |
| 2018-07-13 | $35.19 | $35.27 | $34.00 | $34.79 | $12.59 | 1,116,900 |
| 2018-07-12 | $34.00 | $35.71 | $33.00 | $35.20 | $12.74 | 1,906,660 |
| 2018-07-11 | $35.21 | $35.43 | $34.00 | $35.20 | $12.74 | 1,009,940 |
| 2018-07-10 | $36.00 | $36.36 | $35.15 | $35.78 | $12.95 | 713,140 |
| 2018-07-09 | $34.50 | $35.95 | $34.10 | $35.76 | $12.94 | 597,600 |
| 2018-07-06 | $34.04 | $35.88 | $33.65 | $34.49 | $12.48 | 669,700 |
| 2018-07-05 | $34.55 | $35.37 | $34.04 | $34.40 | $12.45 | 597,600 |
| 2018-07-04 | $35.83 | $36.90 | $34.23 | $35.05 | $12.68 | 690,800 |
| 2018-07-03 | $34.79 | $35.99 | $34.11 | $35.83 | $12.97 | 588,000 |
| 2018-07-02 | $35.03 | $35.85 | $34.21 | $34.83 | $12.60 | 609,400 |
| 2018-06-29 | $33.23 | $35.16 | $33.00 | $35.01 | $12.67 | 714,600 |
| 2018-06-28 | $33.30 | $34.26 | $33.00 | $33.23 | $12.02 | 427,300 |
| 2018-06-27 | $33.06 | $33.90 | $32.81 | $33.44 | $12.10 | 622,500 |
| 2018-06-26 | $32.29 | $33.88 | $31.46 | $33.29 | $12.05 | 717,800 |
| 2018-06-25 | $31.80 | $32.95 | $31.80 | $32.33 | $11.70 | 697,490 |
| 2018-06-22 | $29.94 | $31.55 | $29.85 | $31.55 | $11.42 | 738,570 |
| 2018-06-21 | $31.68 | $31.79 | $29.43 | $30.00 | $10.86 | 1,161,310 |
| 2018-06-20 | $31.11 | $32.48 | $30.96 | $31.80 | $11.51 | 797,240 |
| 2018-06-19 | $33.11 | $33.99 | $30.81 | $31.10 | $11.25 | 971,900 |
| 2018-06-18 | $34.19 | $34.19 | $34.19 | $34.19 | $12.37 | 0 |
| 2018-06-15 | $35.15 | $35.74 | $34.00 | $34.19 | $12.37 | 769,900 |
| 2018-06-14 | $36.37 | $36.99 | $35.26 | $35.39 | $12.81 | 881,420 |
| 2018-06-13 | $36.45 | $37.29 | $36.03 | $36.20 | $13.10 | 621,680 |
| 2018-06-12 | $37.02 | $37.69 | $35.51 | $36.50 | $13.21 | 1,093,270 |
| 2018-06-11 | $35.94 | $38.07 | $35.10 | $37.50 | $13.55 | 1,497,200 |
| 2018-06-08 | $36.71 | $37.13 | $34.70 | $35.98 | $13.00 | 955,700 |
| 2018-06-07 | $37.57 | $37.95 | $36.45 | $36.46 | $13.17 | 686,690 |
| 2018-06-06 | $36.99 | $38.20 | $36.99 | $37.51 | $13.55 | 1,059,150 |
| 2018-06-05 | $35.84 | $37.95 | $35.84 | $37.31 | $13.48 | 1,256,080 |
| 2018-06-04 | $35.63 | $36.32 | $34.65 | $35.70 | $12.90 | 1,061,030 |
| 2018-06-01 | $37.33 | $37.33 | $35.82 | $36.29 | $13.11 | 742,820 |
| 2018-05-31 | $36.76 | $37.89 | $36.48 | $36.88 | $13.32 | 1,022,840 |
| 2018-05-30 | $37.01 | $37.88 | $36.05 | $36.28 | $13.11 | 965,480 |
| 2018-05-29 | $39.31 | $39.60 | $37.55 | $38.24 | $13.81 | 933,200 |
| 2018-05-28 | $39.38 | $40.16 | $38.89 | $39.00 | $14.09 | 1,197,710 |
| 2018-05-25 | $42.68 | $43.11 | $39.85 | $39.86 | $14.40 | 1,636,110 |
| 2018-05-24 | $44.02 | $44.77 | $42.87 | $42.87 | $15.49 | 854,140 |
| 2018-05-23 | $43.50 | $45.00 | $43.02 | $44.60 | $16.11 | 1,087,010 |
| 2018-05-22 | $43.20 | $44.00 | $42.87 | $43.60 | $15.75 | 843,300 |
| 2018-05-21 | $41.77 | $44.99 | $41.71 | $43.60 | $15.75 | 1,319,600 |
| 2018-05-18 | $42.18 | $42.20 | $40.80 | $41.50 | $14.99 | 904,260 |
| 2018-05-17 | $41.68 | $42.50 | $41.23 | $42.23 | $15.26 | 781,740 |
| 2018-05-16 | $41.50 | $42.18 | $41.01 | $41.60 | $15.03 | 1,135,410 |
| 2018-05-15 | $40.25 | $42.00 | $39.50 | $41.85 | $15.12 | 1,387,090 |
| 2018-05-14 | $42.30 | $42.30 | $39.36 | $39.83 | $14.39 | 1,236,710 |
| 2018-05-11 | $42.63 | $42.98 | $41.21 | $41.41 | $14.96 | 673,740 |
| 2018-05-10 | $43.43 | $43.60 | $41.03 | $42.50 | $15.35 | 945,100 |
| 2018-05-09 | $43.70 | $44.10 | $43.05 | $43.35 | $15.66 | 693,430 |
| 2018-05-08 | $43.37 | $44.15 | $42.36 | $43.61 | $15.75 | 1,095,860 |
| 2018-05-07 | $42.45 | $44.28 | $42.42 | $43.61 | $15.75 | 1,184,700 |
| 2018-05-04 | $42.08 | $43.30 | $41.72 | $42.42 | $15.32 | 1,209,200 |
| 2018-05-03 | $43.87 | $44.00 | $40.12 | $42.36 | $15.30 | 2,437,220 |
| 2018-05-02 | $46.68 | $47.07 | $42.60 | $43.67 | $15.78 | 933,540 |
| 2018-05-01 | $46.17 | $46.17 | $46.17 | $46.17 | $16.68 | 0 |
| 2018-04-30 | $46.17 | $46.17 | $46.17 | $46.17 | $16.68 | 0 |
| 2018-04-27 | $46.17 | $46.33 | $44.79 | $46.17 | $16.68 | 1,171,390 |
| 2018-04-26 | $47.40 | $48.48 | $44.95 | $45.24 | $16.34 | 1,149,570 |
| 2018-04-25 | $45.00 | $48.83 | $44.75 | $47.38 | $17.12 | 2,346,080 |
| 2018-04-24 | $42.48 | $46.14 | $42.15 | $45.33 | $16.38 | 1,637,040 |
| 2018-04-23 | $48.00 | $48.50 | $42.41 | $42.41 | $15.32 | 1,735,650 |
| 2018-04-20 | $48.27 | $49.89 | $46.35 | $47.12 | $17.02 | 1,010,660 |
| 2018-04-19 | $51.33 | $52.95 | $49.10 | $49.10 | $17.74 | 1,418,730 |
| 2018-04-18 | $48.06 | $51.87 | $44.12 | $51.33 | $18.54 | 2,095,600 |
| 2018-04-17 | $49.47 | $49.47 | $47.15 | $47.15 | $17.03 | 1,790,640 |
| 2018-04-16 | $46.03 | $48.90 | $45.80 | $48.88 | $17.66 | 2,553,970 |
| 2018-04-13 | $48.14 | $49.68 | $45.50 | $45.95 | $16.60 | 2,445,230 |
| 2018-04-12 | $46.01 | $47.79 | $44.60 | $45.26 | $16.35 | 1,989,950 |
| 2018-04-11 | $47.00 | $48.47 | $45.00 | $47.05 | $17.00 | 3,184,290 |
| 2018-04-10 | $51.80 | $51.80 | $43.38 | $46.20 | $16.69 | 4,534,240 |
| 2018-04-09 | $44.03 | $48.04 | $44.03 | $48.04 | $17.36 | 4,171,460 |
| 2018-04-06 | $43.67 | $43.67 | $43.67 | $43.67 | $15.78 | 0 |
| 2018-04-05 | $43.67 | $43.67 | $43.67 | $43.67 | $15.78 | 0 |
| 2018-04-04 | $40.48 | $43.67 | $40.48 | $43.67 | $15.78 | 3,973,130 |
| 2018-04-03 | $39.41 | $41.18 | $38.51 | $39.70 | $14.34 | 2,060,830 |
| 2018-04-02 | $40.80 | $42.93 | $39.30 | $40.26 | $14.54 | 4,649,120 |
| 2018-03-30 | $35.30 | $39.05 | $35.00 | $39.05 | $14.11 | 2,609,640 |
| 2018-03-29 | $33.80 | $35.98 | $33.05 | $35.50 | $12.82 | 2,312,900 |
| 2018-03-28 | $30.88 | $34.07 | $30.87 | $33.66 | $12.16 | 2,154,680 |
| 2018-03-27 | $30.54 | $31.85 | $30.50 | $31.58 | $11.41 | 778,500 |
| 2018-03-26 | $28.48 | $30.59 | $27.45 | $30.53 | $11.03 | 657,600 |
| 2018-03-23 | $30.65 | $30.85 | $28.70 | $28.83 | $10.42 | 944,000 |
| 2018-03-22 | $32.00 | $32.25 | $31.61 | $31.68 | $11.44 | 675,600 |
| 2018-03-21 | $32.50 | $32.68 | $31.80 | $31.85 | $11.51 | 1,272,400 |
| 2018-03-20 | $31.71 | $33.73 | $31.50 | $33.02 | $11.93 | 1,690,580 |
| 2018-03-19 | $30.09 | $31.22 | $29.50 | $31.22 | $11.28 | 684,690 |
| 2018-03-16 | $29.98 | $30.47 | $29.98 | $30.09 | $10.87 | 205,490 |
| 2018-03-15 | $31.26 | $31.26 | $29.89 | $30.20 | $10.91 | 496,250 |
| 2018-03-14 | $31.55 | $32.10 | $31.34 | $31.35 | $11.33 | 430,600 |
| 2018-03-13 | $31.82 | $32.00 | $31.10 | $31.50 | $11.38 | 567,000 |
| 2018-03-12 | $31.59 | $32.19 | $31.31 | $31.89 | $11.52 | 915,300 |
| 2018-03-09 | $30.38 | $32.10 | $30.12 | $31.59 | $11.41 | 1,371,570 |
| 2018-03-08 | $30.49 | $30.49 | $29.98 | $30.39 | $10.98 | 317,400 |
| 2018-03-07 | $30.74 | $31.15 | $29.91 | $30.26 | $10.93 | 583,110 |
| 2018-03-06 | $30.76 | $30.95 | $30.52 | $30.74 | $11.11 | 540,700 |
| 2018-03-05 | $28.87 | $31.08 | $28.50 | $30.95 | $11.18 | 1,222,010 |
| 2018-03-02 | $28.71 | $29.48 | $28.71 | $29.30 | $10.59 | 542,230 |
| 2018-03-01 | $28.44 | $29.68 | $27.95 | $29.17 | $10.54 | 659,190 |
| 2018-02-28 | $28.61 | $28.97 | $28.10 | $28.48 | $10.29 | 281,030 |
| 2018-02-27 | $28.32 | $28.78 | $27.87 | $28.66 | $10.35 | 403,500 |
| 2018-02-26 | $27.50 | $28.17 | $27.36 | $28.10 | $10.15 | 220,130 |
| 2018-02-23 | $27.11 | $27.50 | $26.92 | $27.35 | $9.88 | 136,870 |
| 2018-02-22 | $26.88 | $27.20 | $26.67 | $27.09 | $9.79 | 124,800 |
| 2018-02-21 | $26.54 | $26.54 | $26.54 | $26.54 | $9.59 | 0 |
| 2018-02-20 | $26.54 | $26.54 | $26.54 | $26.54 | $9.59 | 0 |
| 2018-02-19 | $26.54 | $26.54 | $26.54 | $26.54 | $9.59 | 0 |
| 2018-02-16 | $26.54 | $26.54 | $26.54 | $26.54 | $9.59 | 0 |
| 2018-02-15 | $26.54 | $26.54 | $26.54 | $26.54 | $9.59 | 0 |
| 2018-02-14 | $26.53 | $26.72 | $26.25 | $26.54 | $9.59 | 177,700 |
| 2018-02-13 | $26.68 | $27.17 | $26.68 | $26.84 | $9.70 | 330,700 |
| 2018-02-12 | $26.16 | $26.95 | $26.16 | $26.67 | $9.63 | 301,800 |
| 2018-02-09 | $25.93 | $26.77 | $25.48 | $26.00 | $9.39 | 365,800 |
| 2018-02-08 | $25.71 | $26.98 | $25.71 | $26.98 | $9.75 | 291,100 |
| 2018-02-07 | $27.80 | $28.20 | $25.13 | $26.53 | $9.58 | 524,300 |
| 2018-02-06 | $29.77 | $29.77 | $26.80 | $26.80 | $9.68 | 676,110 |
| 2018-02-05 | $29.10 | $30.50 | $28.81 | $29.78 | $10.76 | 777,020 |
| 2018-02-02 | $27.58 | $30.34 | $27.28 | $30.34 | $10.96 | 1,017,600 |
| 2018-02-01 | $29.10 | $29.45 | $27.58 | $27.58 | $9.96 | 336,100 |
| 2018-01-31 | $30.12 | $30.12 | $29.03 | $29.10 | $10.51 | 320,300 |
| 2018-01-30 | $30.07 | $30.43 | $30.03 | $30.35 | $10.96 | 181,500 |
| 2018-01-29 | $30.89 | $30.94 | $30.10 | $30.32 | $10.95 | 303,400 |
| 2018-01-26 | $30.90 | $31.04 | $30.54 | $30.99 | $11.20 | 351,400 |
| 2018-01-25 | $31.10 | $31.76 | $31.00 | $31.00 | $11.20 | 518,400 |
| 2018-01-24 | $30.90 | $31.40 | $30.73 | $31.39 | $11.34 | 438,210 |
| 2018-01-23 | $31.16 | $31.19 | $30.77 | $30.98 | $11.19 | 241,000 |
| 2018-01-22 | $30.70 | $31.22 | $30.38 | $31.01 | $11.20 | 293,610 |
| 2018-01-19 | $30.80 | $31.16 | $30.65 | $30.80 | $11.13 | 196,600 |
| 2018-01-18 | $31.19 | $31.19 | $30.66 | $30.80 | $11.13 | 176,200 |
| 2018-01-17 | $30.01 | $31.29 | $29.78 | $30.82 | $11.13 | 459,200 |
| 2018-01-16 | $29.91 | $30.25 | $29.80 | $30.18 | $10.90 | 249,600 |
| 2018-01-15 | $30.45 | $30.90 | $29.75 | $29.95 | $10.82 | 431,700 |
| 2018-01-12 | $31.03 | $31.20 | $30.70 | $30.98 | $11.19 | 290,000 |
| 2018-01-11 | $30.36 | $31.13 | $30.15 | $31.03 | $11.21 | 420,480 |
| 2018-01-10 | $30.68 | $30.87 | $30.28 | $30.40 | $10.98 | 337,480 |
| 2018-01-09 | $31.05 | $31.25 | $30.70 | $30.83 | $11.14 | 288,200 |
| 2018-01-08 | $31.30 | $31.54 | $31.10 | $31.20 | $11.27 | 297,000 |
| 2018-01-05 | $31.16 | $32.00 | $31.16 | $31.56 | $11.40 | 320,100 |
| 2018-01-04 | $31.37 | $31.53 | $31.15 | $31.44 | $11.36 | 257,000 |
| 2018-01-03 | $31.26 | $31.57 | $31.03 | $31.37 | $11.33 | 395,400 |
| 2018-01-02 | $31.37 | $31.80 | $30.91 | $31.25 | $11.29 | 249,700 |
| 2018-01-01 | $31.26 | $31.26 | $31.26 | $31.26 | $11.29 | 0 |
| 2017-12-29 | $30.80 | $31.28 | $30.80 | $31.26 | $11.29 | 359,730 |
| 2017-12-28 | $30.60 | $31.26 | $30.60 | $30.88 | $11.16 | 409,530 |
| 2017-12-27 | $31.17 | $31.17 | $30.56 | $30.81 | $11.13 | 203,940 |
| 2017-12-26 | $30.12 | $30.98 | $29.80 | $30.77 | $11.12 | 235,400 |
| 2017-12-25 | $30.97 | $31.12 | $30.10 | $30.10 | $10.87 | 279,000 |
| 2017-12-22 | $31.69 | $31.69 | $30.81 | $30.95 | $11.18 | 237,900 |
| 2017-12-21 | $31.53 | $31.87 | $31.01 | $31.57 | $11.41 | 242,200 |
| 2017-12-20 | $32.34 | $32.51 | $31.58 | $31.66 | $11.44 | 432,560 |
| 2017-12-19 | $32.40 | $32.60 | $32.13 | $32.35 | $11.69 | 257,000 |
| 2017-12-18 | $33.20 | $33.20 | $32.00 | $32.01 | $11.56 | 489,000 |
| 2017-12-15 | $32.91 | $33.79 | $32.71 | $33.07 | $11.95 | 615,840 |
| 2017-12-14 | $32.77 | $33.24 | $32.56 | $32.93 | $11.90 | 784,840 |
| 2017-12-13 | $32.90 | $34.32 | $32.90 | $33.46 | $12.09 | 1,642,340 |
| 2017-12-12 | $32.47 | $32.47 | $31.40 | $31.82 | $11.50 | 263,100 |
| 2017-12-11 | $32.15 | $32.47 | $31.72 | $32.12 | $11.60 | 240,500 |
| 2017-12-08 | $31.20 | $32.00 | $30.84 | $31.63 | $11.43 | 248,400 |
| 2017-12-07 | $31.05 | $31.68 | $31.00 | $31.14 | $11.25 | 149,430 |
| 2017-12-06 | $30.76 | $31.31 | $30.61 | $31.22 | $11.28 | 237,930 |
| 2017-12-05 | $32.26 | $32.60 | $30.20 | $30.71 | $11.09 | 346,200 |
| 2017-12-04 | $33.25 | $33.50 | $32.03 | $32.34 | $11.68 | 281,150 |
| 2017-12-01 | $32.70 | $33.77 | $32.70 | $33.56 | $12.12 | 427,130 |
| 2017-11-30 | $32.80 | $33.01 | $32.40 | $32.69 | $11.81 | 230,300 |
| 2017-11-29 | $32.68 | $32.97 | $32.25 | $32.67 | $11.80 | 204,900 |
| 2017-11-28 | $32.67 | $32.94 | $32.28 | $32.80 | $11.85 | 155,640 |
| 2017-11-27 | $33.25 | $33.46 | $31.76 | $32.51 | $11.74 | 222,900 |
| 2017-11-24 | $33.30 | $33.98 | $32.40 | $33.24 | $12.01 | 411,460 |
| 2017-11-23 | $32.79 | $33.27 | $32.48 | $32.48 | $11.73 | 365,230 |
| 2017-11-22 | $32.65 | $33.46 | $32.50 | $32.70 | $11.81 | 310,700 |
| 2017-11-21 | $32.57 | $32.67 | $32.18 | $32.43 | $11.72 | 385,730 |
| 2017-11-20 | $32.41 | $32.63 | $31.63 | $32.47 | $11.73 | 379,180 |
| 2017-11-17 | $34.81 | $34.81 | $32.40 | $32.40 | $11.71 | 714,800 |
| 2017-11-16 | $35.70 | $35.70 | $34.70 | $34.81 | $12.58 | 532,240 |
| 2017-11-15 | $36.66 | $36.70 | $35.22 | $35.30 | $12.75 | 562,200 |
| 2017-11-14 | $37.03 | $37.27 | $36.40 | $36.66 | $13.24 | 769,700 |
| 2017-11-13 | $37.49 | $37.99 | $36.93 | $37.12 | $13.41 | 825,370 |
| 2017-11-10 | $36.63 | $37.27 | $36.53 | $36.93 | $13.34 | 660,040 |
| 2017-11-09 | $36.97 | $36.97 | $36.10 | $36.63 | $13.23 | 681,270 |
| 2017-11-08 | $36.64 | $37.08 | $36.30 | $36.97 | $13.36 | 905,990 |
| 2017-11-07 | $36.45 | $36.50 | $35.91 | $36.47 | $13.18 | 495,900 |
| 2017-11-06 | $36.27 | $36.47 | $35.85 | $36.47 | $13.18 | 507,100 |
| 2017-11-03 | $35.90 | $36.43 | $35.90 | $36.06 | $13.03 | 305,230 |
| 2017-11-02 | $36.26 | $36.47 | $35.80 | $35.86 | $12.95 | 425,630 |
| 2017-11-01 | $36.42 | $36.86 | $36.06 | $36.24 | $13.09 | 593,470 |
| 2017-10-31 | $36.33 | $36.98 | $36.20 | $36.71 | $13.26 | 409,360 |
| 2017-10-30 | $38.30 | $38.31 | $35.81 | $36.16 | $13.06 | 834,430 |
| 2017-10-27 | $39.00 | $39.38 | $38.50 | $38.54 | $13.92 | 438,510 |
| 2017-10-26 | $38.77 | $39.13 | $38.36 | $38.99 | $14.09 | 597,730 |
| 2017-10-25 | $38.18 | $38.87 | $38.15 | $38.60 | $13.94 | 557,390 |
| 2017-10-24 | $39.98 | $40.25 | $37.86 | $38.15 | $13.78 | 1,219,480 |
| 2017-10-23 | $39.78 | $40.33 | $39.41 | $40.25 | $14.54 | 556,880 |
| 2017-10-20 | $39.37 | $39.59 | $39.02 | $39.59 | $14.30 | 438,900 |
| 2017-10-19 | $39.08 | $39.57 | $38.60 | $39.38 | $14.23 | 615,770 |
| 2017-10-18 | $40.95 | $41.45 | $39.00 | $39.08 | $14.12 | 1,357,650 |
| 2017-10-17 | $40.66 | $41.67 | $40.20 | $41.16 | $14.87 | 1,037,730 |
| 2017-10-16 | $42.89 | $43.00 | $40.33 | $40.72 | $14.71 | 2,221,830 |
| 2017-10-13 | $44.15 | $44.97 | $43.57 | $44.11 | $15.94 | 2,015,130 |
| 2017-10-12 | $45.20 | $45.47 | $42.79 | $44.06 | $15.92 | 2,312,910 |
| 2017-10-11 | $46.99 | $48.68 | $44.30 | $44.43 | $16.05 | 4,929,260 |
| 2017-10-10 | $41.10 | $45.19 | $41.10 | $45.19 | $16.33 | 2,953,550 |
| 2017-10-09 | $41.65 | $42.00 | $40.57 | $41.08 | $14.84 | 977,500 |
| 2017-10-06 | $40.97 | $40.97 | $40.97 | $40.97 | $14.80 | 0 |
| 2017-10-05 | $40.97 | $40.97 | $40.97 | $40.97 | $14.80 | 0 |
| 2017-10-04 | $40.97 | $40.97 | $40.97 | $40.97 | $14.80 | 0 |
| 2017-10-03 | $40.97 | $40.97 | $40.97 | $40.97 | $14.80 | 0 |
| 2017-10-02 | $40.97 | $40.97 | $40.97 | $40.97 | $14.80 | 0 |
| 2017-09-29 | $41.00 | $41.00 | $39.86 | $40.97 | $14.80 | 966,340 |
| 2017-09-28 | $41.02 | $41.70 | $40.60 | $40.71 | $14.71 | 1,398,350 |
| 2017-09-27 | $39.90 | $42.50 | $39.81 | $41.95 | $15.16 | 2,448,260 |
| 2017-09-26 | $41.62 | $41.65 | $39.32 | $40.02 | $14.46 | 2,248,760 |
| 2017-09-25 | $43.66 | $43.66 | $41.35 | $41.40 | $14.96 | 3,262,560 |
| 2017-09-22 | $43.38 | $45.99 | $42.95 | $44.18 | $15.96 | 5,691,720 |
| 2017-09-21 | $40.50 | $42.57 | $40.50 | $42.57 | $15.38 | 2,344,840 |
| 2017-09-20 | $38.43 | $38.84 | $37.52 | $38.70 | $13.98 | 642,760 |
| 2017-09-19 | $37.90 | $38.65 | $37.60 | $38.43 | $13.88 | 682,500 |
| 2017-09-18 | $37.02 | $37.98 | $37.02 | $37.98 | $13.72 | 312,200 |
| 2017-09-15 | $37.42 | $38.04 | $37.00 | $37.02 | $13.37 | 380,200 |
| 2017-09-14 | $38.40 | $38.40 | $37.50 | $37.63 | $13.59 | 429,600 |
| 2017-09-13 | $37.33 | $38.13 | $37.30 | $38.04 | $13.74 | 406,460 |
| 2017-09-12 | $38.60 | $38.76 | $37.50 | $37.50 | $13.55 | 976,800 |
| 2017-09-11 | $38.12 | $39.33 | $38.12 | $38.50 | $13.91 | 934,740 |
| 2017-09-08 | $38.70 | $39.85 | $37.91 | $38.56 | $13.93 | 1,521,340 |
| 2017-09-07 | $38.01 | $39.68 | $37.83 | $38.86 | $14.04 | 1,727,140 |
| 2017-09-06 | $37.88 | $38.25 | $37.10 | $38.01 | $13.73 | 900,300 |
| 2017-09-05 | $38.05 | $38.55 | $37.61 | $38.03 | $13.74 | 665,990 |
| 2017-09-04 | $38.27 | $38.87 | $38.02 | $38.10 | $13.76 | 717,140 |
| 2017-09-01 | $38.58 | $38.62 | $37.86 | $38.29 | $13.83 | 853,800 |
| 2017-08-31 | $38.18 | $39.00 | $37.80 | $38.61 | $13.95 | 967,090 |
| 2017-08-30 | $37.20 | $38.30 | $36.64 | $38.00 | $13.73 | 1,143,460 |
| 2017-08-29 | $37.47 | $37.67 | $36.79 | $37.28 | $13.47 | 1,170,150 |
| 2017-08-28 | $36.10 | $37.60 | $36.05 | $37.57 | $13.57 | 1,252,200 |
| 2017-08-25 | $34.82 | $36.44 | $34.82 | $36.18 | $13.07 | 979,040 |
| 2017-08-24 | $35.00 | $35.48 | $34.82 | $34.82 | $12.58 | 360,490 |
| 2017-08-23 | $34.81 | $35.54 | $34.81 | $35.23 | $12.73 | 382,590 |
| 2017-08-22 | $35.75 | $35.75 | $34.88 | $34.98 | $12.64 | 402,640 |
| 2017-08-21 | $34.64 | $35.58 | $34.64 | $35.48 | $12.82 | 612,000 |
| 2017-08-18 | $35.00 | $35.27 | $34.61 | $34.78 | $12.56 | 499,000 |
| 2017-08-17 | $34.98 | $35.49 | $34.71 | $35.30 | $12.75 | 717,740 |
| 2017-08-16 | $33.93 | $35.47 | $33.68 | $35.12 | $12.69 | 1,182,280 |
| 2017-08-15 | $34.50 | $34.50 | $33.83 | $34.09 | $12.32 | 468,000 |
| 2017-08-14 | $33.00 | $34.11 | $33.00 | $34.11 | $12.32 | 579,270 |
| 2017-08-11 | $33.18 | $33.83 | $32.80 | $33.23 | $12.00 | 380,000 |
| 2017-08-10 | $34.05 | $34.11 | $33.11 | $33.28 | $12.02 | 405,300 |
| 2017-08-09 | $34.14 | $34.22 | $33.79 | $33.90 | $12.25 | 419,560 |
| 2017-08-08 | $34.02 | $34.16 | $33.50 | $34.10 | $12.32 | 561,880 |
| 2017-08-07 | $33.10 | $33.98 | $33.10 | $33.96 | $12.27 | 547,800 |
| 2017-08-04 | $33.85 | $33.98 | $33.10 | $33.30 | $12.03 | 390,300 |
| 2017-08-03 | $32.95 | $34.15 | $32.90 | $33.74 | $12.19 | 533,300 |
| 2017-08-02 | $33.52 | $33.65 | $33.00 | $33.02 | $11.93 | 358,700 |
| 2017-08-01 | $33.75 | $34.00 | $33.23 | $33.68 | $12.17 | 314,000 |
| 2017-07-31 | $33.53 | $33.80 | $33.22 | $33.45 | $12.08 | 342,600 |
| 2017-07-28 | $34.73 | $34.73 | $33.53 | $33.53 | $12.11 | 523,100 |
| 2017-07-27 | $33.03 | $34.69 | $33.03 | $34.65 | $12.52 | 864,000 |
| 2017-07-26 | $33.58 | $33.73 | $33.00 | $33.19 | $11.99 | 211,900 |
| 2017-07-25 | $33.33 | $33.64 | $33.17 | $33.47 | $12.09 | 213,500 |
| 2017-07-24 | $33.06 | $33.70 | $32.48 | $33.45 | $12.08 | 402,650 |
| 2017-07-21 | $33.15 | $33.44 | $32.78 | $33.17 | $11.98 | 363,900 |
| 2017-07-20 | $33.20 | $33.99 | $33.08 | $33.10 | $11.96 | 522,000 |
| 2017-07-19 | $33.27 | $33.28 | $32.70 | $33.10 | $11.96 | 516,640 |
| 2017-07-18 | $33.18 | $33.85 | $32.71 | $33.27 | $12.02 | 883,950 |
| 2017-07-17 | $36.80 | $36.80 | $33.68 | $33.68 | $12.17 | 1,209,800 |
| 2017-07-14 | $36.99 | $38.12 | $36.82 | $37.42 | $13.52 | 1,214,000 |
| 2017-07-13 | $40.82 | $40.96 | $40.10 | $40.30 | $14.56 | 330,360 |
| 2017-07-12 | $40.60 | $41.01 | $39.71 | $41.00 | $14.81 | 620,620 |
| 2017-07-11 | $42.20 | $42.39 | $40.60 | $40.61 | $14.67 | 620,910 |
| 2017-07-10 | $43.48 | $43.55 | $41.96 | $42.20 | $15.25 | 884,910 |
| 2017-07-07 | $43.18 | $44.34 | $43.02 | $43.90 | $15.86 | 1,478,680 |
| 2017-07-06 | $42.32 | $43.64 | $41.94 | $43.40 | $15.68 | 1,308,430 |
| 2017-07-05 | $41.03 | $42.00 | $40.83 | $42.00 | $15.17 | 581,400 |
| 2017-07-04 | $41.67 | $41.77 | $40.82 | $41.03 | $14.82 | 416,520 |
| 2017-07-03 | $40.80 | $41.68 | $40.80 | $41.53 | $15.00 | 423,810 |
| 2017-06-30 | $40.24 | $40.24 | $40.24 | $40.24 | $14.54 | 0 |
| 2017-06-29 | $40.24 | $40.24 | $40.24 | $40.24 | $14.54 | 0 |
| 2017-06-28 | $40.51 | $40.74 | $40.10 | $40.24 | $14.54 | 407,000 |
| 2017-06-27 | $40.90 | $41.21 | $40.22 | $40.69 | $14.70 | 618,350 |
| 2017-06-26 | $40.30 | $41.11 | $40.03 | $40.99 | $14.81 | 793,400 |
| 2017-06-23 | $40.68 | $41.18 | $39.66 | $40.58 | $14.66 | 565,940 |
| 2017-06-22 | $42.46 | $42.79 | $40.50 | $40.55 | $14.65 | 440,700 |
| 2017-06-21 | $42.57 | $42.88 | $41.74 | $42.29 | $15.24 | 455,340 |
| 2017-06-20 | $43.50 | $43.50 | $42.50 | $42.56 | $15.34 | 360,500 |
| 2017-06-19 | $42.82 | $43.32 | $42.48 | $43.13 | $15.54 | 294,500 |
| 2017-06-16 | $43.26 | $43.64 | $42.68 | $43.00 | $15.50 | 443,780 |
| 2017-06-15 | $41.46 | $43.79 | $41.46 | $43.56 | $15.70 | 897,630 |
| 2017-06-14 | $41.88 | $42.40 | $41.54 | $41.83 | $15.07 | 552,200 |
| 2017-06-13 | $40.98 | $41.98 | $40.28 | $41.75 | $15.05 | 626,600 |
| 2017-06-12 | $41.12 | $41.35 | $39.90 | $40.58 | $14.62 | 696,600 |
| 2017-06-09 | $41.34 | $41.45 | $40.83 | $41.40 | $14.92 | 563,340 |
| 2017-06-08 | $41.58 | $42.24 | $41.03 | $41.21 | $14.85 | 632,090 |
| 2017-06-07 | $39.90 | $41.89 | $39.69 | $41.58 | $14.98 | 831,420 |
| 2017-06-06 | $39.80 | $40.13 | $39.30 | $39.92 | $14.39 | 413,400 |
| 2017-06-05 | $40.03 | $40.75 | $39.50 | $39.90 | $14.38 | 782,150 |
| 2017-06-02 | $38.40 | $40.20 | $37.68 | $39.96 | $14.40 | 1,274,950 |
| 2017-06-01 | $41.45 | $41.45 | $38.90 | $38.92 | $14.03 | 766,700 |
| 2017-05-31 | $44.70 | $44.74 | $41.81 | $41.81 | $15.07 | 956,300 |
| 2017-05-30 | $43.06 | $43.06 | $43.06 | $43.06 | $15.52 | 0 |
| 2017-05-29 | $43.06 | $43.06 | $43.06 | $43.06 | $15.52 | 0 |
| 2017-05-26 | $42.70 | $43.50 | $42.30 | $43.06 | $15.52 | 359,700 |
| 2017-05-25 | $43.03 | $43.48 | $41.53 | $42.80 | $15.42 | 561,200 |
| 2017-05-24 | $42.20 | $43.09 | $41.50 | $42.95 | $15.48 | 396,200 |
| 2017-05-23 | $44.15 | $44.85 | $42.22 | $42.30 | $15.24 | 639,400 |
| 2017-05-22 | $48.16 | $48.45 | $44.58 | $44.71 | $16.11 | 738,120 |
| 2017-05-19 | $49.50 | $49.80 | $48.10 | $48.15 | $17.35 | 659,800 |
| 2017-05-18 | $48.50 | $51.50 | $48.20 | $49.50 | $17.84 | 1,656,940 |
| 2017-05-17 | $47.10 | $48.70 | $46.83 | $48.65 | $17.53 | 847,800 |
| 2017-05-16 | $45.98 | $47.90 | $44.00 | $47.10 | $16.97 | 766,500 |
| 2017-05-15 | $46.46 | $47.00 | $46.02 | $46.06 | $16.60 | 323,300 |
| 2017-05-12 | $47.38 | $47.67 | $45.88 | $46.44 | $16.74 | 426,230 |
| 2017-05-11 | $47.10 | $47.60 | $46.05 | $47.52 | $17.13 | 483,630 |
| 2017-05-10 | $49.00 | $49.35 | $47.51 | $47.51 | $17.12 | 512,550 |
| 2017-05-09 | $47.01 | $49.10 | $47.01 | $48.94 | $17.64 | 394,400 |
| 2017-05-08 | $48.00 | $48.60 | $47.01 | $47.55 | $17.14 | 497,450 |
| 2017-05-05 | $48.80 | $49.30 | $48.12 | $48.16 | $17.36 | 329,300 |
| 2017-05-04 | $49.39 | $50.23 | $48.40 | $48.80 | $17.59 | 894,420 |
| 2017-05-03 | $48.42 | $49.49 | $48.28 | $49.41 | $17.81 | 443,240 |
| 2017-05-02 | $48.26 | $49.22 | $48.01 | $48.42 | $17.45 | 445,070 |
| 2017-05-01 | $48.26 | $48.26 | $48.26 | $48.26 | $17.39 | 0 |
| 2017-04-28 | $48.50 | $48.92 | $47.85 | $48.26 | $17.39 | 366,670 |
| 2017-04-27 | $46.61 | $48.95 | $45.20 | $48.60 | $17.51 | 787,100 |
| 2017-04-26 | $46.01 | $48.00 | $45.88 | $47.11 | $16.98 | 656,340 |
| 2017-04-25 | $46.58 | $47.47 | $46.23 | $46.26 | $16.67 | 464,270 |
| 2017-04-24 | $47.97 | $47.97 | $45.18 | $46.08 | $16.61 | 495,280 |
| 2017-04-21 | $48.99 | $49.50 | $48.00 | $48.00 | $17.30 | 442,660 |
| 2017-04-20 | $51.03 | $51.44 | $48.00 | $48.68 | $17.54 | 826,640 |
| 2017-04-19 | $50.35 | $51.18 | $49.69 | $51.01 | $18.38 | 521,000 |
| 2017-04-18 | $50.89 | $51.69 | $50.13 | $50.44 | $18.18 | 374,400 |
| 2017-04-17 | $51.11 | $52.69 | $50.75 | $50.79 | $18.30 | 825,140 |
| 2017-04-14 | $55.42 | $55.49 | $54.46 | $54.78 | $19.74 | 374,870 |
| 2017-04-13 | $55.00 | $56.48 | $55.00 | $55.49 | $20.00 | 340,020 |
| 2017-04-12 | $56.16 | $56.30 | $55.03 | $55.07 | $19.85 | 526,690 |
| 2017-04-11 | $54.60 | $56.97 | $54.60 | $56.76 | $20.45 | 625,280 |
| 2017-04-10 | $59.80 | $60.73 | $55.00 | $55.10 | $19.86 | 1,067,780 |
| 2017-04-07 | $62.26 | $63.22 | $60.60 | $60.60 | $21.84 | 566,800 |
| 2017-04-06 | $60.99 | $62.63 | $60.52 | $62.60 | $22.56 | 714,830 |
| 2017-04-05 | $59.10 | $60.98 | $58.50 | $60.98 | $21.98 | 660,500 |
| 2017-04-04 | $59.17 | $59.17 | $59.17 | $59.17 | $21.32 | 0 |
| 2017-04-03 | $59.17 | $59.17 | $59.17 | $59.17 | $21.32 | 0 |
| 2017-03-31 | $59.10 | $59.80 | $57.88 | $59.17 | $21.32 | 673,990 |
| 2017-03-30 | $62.80 | $63.43 | $58.70 | $58.86 | $21.21 | 1,472,530 |
| 2017-03-29 | $67.05 | $67.05 | $63.56 | $63.56 | $22.91 | 1,532,880 |
| 2017-03-28 | $68.14 | $68.35 | $66.01 | $66.78 | $24.07 | 1,650,430 |
| 2017-03-27 | $69.05 | $69.50 | $68.08 | $68.28 | $24.61 | 1,260,480 |
| 2017-03-24 | $68.87 | $69.99 | $68.35 | $69.05 | $24.88 | 1,888,090 |
| 2017-03-23 | $67.52 | $69.36 | $66.50 | $69.31 | $24.98 | 3,107,790 |
| 2017-03-22 | $66.18 | $68.60 | $65.03 | $67.52 | $24.33 | 2,095,880 |
| 2017-03-21 | $65.83 | $66.84 | $65.40 | $66.81 | $24.08 | 1,200,690 |
| 2017-03-20 | $65.01 | $66.21 | $64.55 | $66.21 | $23.86 | 1,169,600 |
| 2017-03-17 | $67.70 | $68.34 | $65.00 | $65.07 | $23.45 | 2,092,900 |
| 2017-03-16 | $67.02 | $68.51 | $66.66 | $68.22 | $24.58 | 2,291,620 |
| 2017-03-15 | $65.15 | $67.23 | $64.90 | $66.87 | $24.10 | 2,268,950 |
| 2017-03-14 | $65.02 | $66.09 | $64.70 | $65.20 | $23.50 | 1,543,520 |
| 2017-03-13 | $63.30 | $65.60 | $62.26 | $65.52 | $23.61 | 1,728,930 |
| 2017-03-10 | $63.00 | $64.58 | $62.75 | $63.78 | $22.98 | 1,305,430 |
| 2017-03-09 | $62.80 | $63.45 | $62.16 | $62.90 | $22.67 | 728,630 |
| 2017-03-08 | $65.00 | $65.38 | $63.06 | $63.30 | $22.81 | 1,135,200 |
| 2017-03-07 | $63.33 | $64.45 | $62.98 | $64.45 | $23.23 | 1,294,300 |
| 2017-03-06 | $62.20 | $63.49 | $61.83 | $63.26 | $22.80 | 993,420 |
| 2017-03-03 | $62.12 | $62.63 | $61.24 | $62.30 | $22.45 | 921,570 |
| 2017-03-02 | $64.27 | $64.27 | $61.90 | $62.33 | $22.46 | 1,424,430 |
| 2017-03-01 | $62.69 | $66.72 | $62.51 | $63.50 | $22.88 | 2,688,420 |
| 2017-02-28 | $61.67 | $62.55 | $61.01 | $62.50 | $22.52 | 1,020,710 |
| 2017-02-27 | $61.23 | $62.82 | $61.23 | $61.80 | $22.27 | 1,416,910 |
| 2017-02-24 | $60.19 | $61.60 | $59.80 | $61.22 | $22.06 | 1,033,010 |
| 2017-02-23 | $59.08 | $60.33 | $59.08 | $60.00 | $21.62 | 711,700 |
| 2017-02-22 | $60.45 | $60.50 | $58.82 | $59.24 | $21.35 | 893,800 |
| 2017-02-21 | $59.90 | $60.78 | $59.51 | $60.26 | $21.72 | 1,226,200 |
| 2017-02-20 | $59.98 | $61.68 | $58.46 | $59.23 | $21.35 | 1,774,010 |
| 2017-02-17 | $63.06 | $64.40 | $60.27 | $60.27 | $21.72 | 2,342,260 |
| 2017-02-16 | $61.19 | $63.07 | $60.73 | $63.06 | $22.73 | 1,604,370 |
| 2017-02-15 | $61.21 | $62.80 | $61.00 | $61.68 | $22.23 | 1,312,740 |
| 2017-02-14 | $61.98 | $62.49 | $60.80 | $61.41 | $22.13 | 838,280 |
| 2017-02-13 | $58.90 | $62.00 | $58.05 | $61.98 | $22.34 | 1,489,320 |
| 2017-02-10 | $60.20 | $61.17 | $59.10 | $59.27 | $21.36 | 916,000 |
| 2017-02-09 | $59.96 | $61.70 | $59.96 | $60.56 | $21.82 | 1,276,160 |
| 2017-02-08 | $58.60 | $60.10 | $58.10 | $59.90 | $21.59 | 867,630 |
| 2017-02-07 | $59.47 | $59.62 | $58.21 | $58.50 | $21.08 | 673,800 |
| 2017-02-06 | $58.30 | $59.75 | $58.30 | $59.67 | $21.50 | 902,260 |
| 2017-02-03 | $59.58 | $59.68 | $57.90 | $58.01 | $20.91 | 507,230 |
| 2017-02-02 | $58.70 | $58.70 | $58.70 | $58.70 | $21.15 | 0 |
| 2017-02-01 | $58.70 | $58.70 | $58.70 | $58.70 | $21.15 | 0 |
| 2017-01-31 | $58.70 | $58.70 | $58.70 | $58.70 | $21.15 | 0 |
| 2017-01-30 | $58.70 | $58.70 | $58.70 | $58.70 | $21.15 | 0 |
| 2017-01-27 | $58.70 | $58.70 | $58.70 | $58.70 | $21.15 | 0 |
| 2017-01-26 | $58.50 | $59.40 | $58.00 | $58.70 | $21.15 | 619,240 |
| 2017-01-25 | $57.40 | $58.69 | $56.92 | $58.40 | $21.05 | 661,040 |
| 2017-01-24 | $58.88 | $58.88 | $57.03 | $57.45 | $20.70 | 918,090 |
| 2017-01-23 | $58.58 | $60.18 | $58.58 | $59.66 | $21.50 | 761,900 |
| 2017-01-20 | $56.48 | $60.50 | $56.41 | $59.03 | $21.27 | 1,220,030 |
| 2017-01-19 | $55.85 | $57.99 | $54.01 | $57.00 | $20.54 | 1,020,310 |
| 2017-01-18 | $57.50 | $57.78 | $55.31 | $55.89 | $20.14 | 715,000 |
| 2017-01-17 | $55.59 | $59.87 | $54.02 | $58.24 | $20.99 | 1,331,120 |
| 2017-01-16 | $60.03 | $60.10 | $55.26 | $55.88 | $20.14 | 1,670,490 |
| 2017-01-13 | $63.58 | $64.10 | $60.00 | $61.40 | $22.13 | 1,083,090 |
| 2017-01-12 | $64.33 | $65.40 | $63.11 | $63.88 | $23.02 | 764,500 |
| 2017-01-11 | $65.43 | $65.50 | $64.00 | $64.28 | $23.17 | 731,870 |
| 2017-01-10 | $65.72 | $66.88 | $65.32 | $65.66 | $23.66 | 716,820 |
| 2017-01-09 | $65.50 | $66.00 | $64.80 | $65.34 | $23.55 | 753,400 |
| 2017-01-06 | $69.29 | $69.46 | $66.36 | $66.36 | $23.91 | 1,240,500 |
| 2017-01-05 | $71.00 | $71.17 | $69.65 | $69.67 | $25.11 | 759,600 |
| 2017-01-04 | $70.67 | $71.50 | $70.02 | $71.15 | $25.64 | 925,000 |
| 2017-01-03 | $69.20 | $70.48 | $69.07 | $70.19 | $25.29 | 747,000 |
| 2017-01-02 | $68.77 | $68.77 | $68.77 | $68.77 | $24.78 | 0 |
| 2016-12-30 | $69.36 | $69.55 | $68.51 | $68.77 | $24.78 | 592,500 |
| 2016-12-29 | $69.89 | $70.32 | $69.21 | $69.36 | $25.00 | 508,340 |
| 2016-12-28 | $70.00 | $70.46 | $69.50 | $69.74 | $25.13 | 526,680 |
| 2016-12-27 | $70.40 | $70.88 | $69.85 | $70.07 | $25.25 | 533,870 |
| 2016-12-26 | $69.39 | $70.44 | $68.00 | $70.40 | $25.37 | 816,290 |
| 2016-12-23 | $73.50 | $73.50 | $69.70 | $69.70 | $25.12 | 1,123,940 |
| 2016-12-22 | $73.80 | $74.13 | $73.17 | $73.50 | $26.49 | 741,770 |
| 2016-12-21 | $73.37 | $74.50 | $72.66 | $74.17 | $26.73 | 1,021,700 |
| 2016-12-20 | $73.20 | $73.98 | $72.60 | $73.10 | $26.34 | 778,900 |
| 2016-12-19 | $74.70 | $74.70 | $73.20 | $73.30 | $26.42 | 703,990 |
| 2016-12-16 | $74.20 | $74.79 | $73.30 | $74.12 | $26.71 | 1,040,730 |
| 2016-12-15 | $73.02 | $75.60 | $72.30 | $74.20 | $26.74 | 1,035,980 |
| 2016-12-14 | $74.90 | $75.30 | $73.51 | $73.62 | $26.53 | 1,035,180 |
| 2016-12-13 | $75.30 | $77.10 | $74.16 | $75.17 | $27.09 | 1,447,420 |
| 2016-12-12 | $84.80 | $84.80 | $76.77 | $76.77 | $27.67 | 2,128,910 |
| 2016-12-09 | $87.21 | $88.41 | $85.29 | $85.30 | $30.74 | 1,108,380 |
| 2016-12-08 | $87.20 | $89.37 | $87.15 | $87.75 | $31.62 | 1,116,220 |
| 2016-12-07 | $87.10 | $87.50 | $85.20 | $87.19 | $31.42 | 812,050 |
| 2016-12-06 | $86.29 | $87.90 | $86.29 | $86.84 | $31.30 | 797,520 |
| 2016-12-05 | $85.00 | $87.44 | $85.00 | $86.16 | $31.05 | 788,060 |
| 2016-12-02 | $91.27 | $91.48 | $86.80 | $86.80 | $31.28 | 1,674,450 |
| 2016-12-01 | $90.11 | $91.95 | $89.98 | $91.18 | $32.86 | 1,238,670 |
| 2016-11-30 | $88.82 | $91.13 | $88.66 | $90.98 | $32.79 | 1,536,910 |
| 2016-11-29 | $90.90 | $91.65 | $88.89 | $89.15 | $32.13 | 1,738,960 |
| 2016-11-28 | $93.05 | $93.80 | $90.87 | $90.90 | $32.76 | 1,565,120 |
| 2016-11-25 | $92.93 | $93.98 | $90.11 | $93.78 | $33.80 | 2,175,780 |
| 2016-11-24 | $95.49 | $96.22 | $93.00 | $93.27 | $33.61 | 1,923,820 |
| 2016-11-23 | $97.99 | $97.99 | $95.51 | $95.63 | $34.46 | 2,351,110 |
| 2016-11-22 | $93.93 | $99.50 | $93.88 | $97.04 | $34.97 | 4,457,500 |
| 2016-11-21 | $95.01 | $95.02 | $91.62 | $93.25 | $33.61 | 3,143,470 |
| 2016-11-18 | $95.89 | $96.58 | $95.10 | $95.50 | $34.42 | 2,073,630 |
| 2016-11-17 | $95.50 | $97.50 | $94.00 | $95.54 | $34.43 | 3,378,550 |
| 2016-11-16 | $99.42 | $100.89 | $96.52 | $96.76 | $34.87 | 4,341,500 |
| 2016-11-15 | $106.00 | $106.47 | $99.70 | $100.19 | $36.11 | 6,335,470 |
| 2016-11-14 | $110.24 | $110.24 | $105.00 | $106.80 | $38.49 | 12,371,700 |
| 2016-11-11 | $100.22 | $100.22 | $100.22 | $100.22 | $36.12 | 109,710 |
| 2016-11-10 | $91.11 | $91.11 | $91.11 | $91.11 | $32.83 | 31,400 |
| 2016-11-09 | $82.83 | $82.83 | $82.83 | $82.83 | $29.85 | 55,030 |
| 2016-11-08 | $75.30 | $75.30 | $75.30 | $75.30 | $27.14 | 71,350 |
| 2016-11-07 | $68.45 | $68.45 | $68.45 | $68.45 | $24.67 | 71,650 |
| 2016-11-04 | $62.23 | $62.23 | $62.23 | $62.23 | $22.43 | 17,200 |
| 2016-11-03 | $56.57 | $56.57 | $56.57 | $56.57 | $20.39 | 7,900 |
| 2016-11-02 | $51.43 | $51.43 | $51.43 | $51.43 | $18.53 | 14,700 |
| 2016-11-01 | $46.75 | $46.75 | $46.75 | $46.75 | $16.85 | 15,500 |
| 2016-10-31 | $42.50 | $42.50 | $42.50 | $42.50 | $15.32 | 0 |
| 2016-10-28 | $38.64 | $38.64 | $38.64 | $38.64 | $13.92 | 6,000 |
| 2016-10-27 | $35.13 | $35.13 | $35.13 | $35.13 | $12.66 | 4,000 |
| 2016-10-26 | $31.94 | $31.94 | $31.94 | $31.94 | $11.51 | 4,600 |
| 2016-10-25 | $29.04 | $29.04 | $29.04 | $29.04 | $10.47 | 3,200 |
| 2016-10-24 | $26.40 | $26.40 | $26.40 | $26.40 | $9.51 | 1,800 |
| 2016-10-21 | $24.00 | $24.00 | $24.00 | $24.00 | $8.65 | 600 |
| 2016-10-20 | $21.82 | $21.82 | $21.82 | $21.82 | $7.86 | 1,300 |
| 2016-10-19 | $19.84 | $19.84 | $19.84 | $19.84 | $7.15 | 1,200 |
| 2016-10-18 | $16.54 | $18.04 | $16.54 | $18.04 | $6.50 | 6,600 |
Heren Health Company Ltd (300550) News Headlines
Recent Heren Health Company Ltd (300550) News
Similar Companies to Heren Health Company Ltd (300550) 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 | -- | -- | -- |