Dongguan Golden Sun Abrasives Company Ltd (300606) Exchange: SHE
Data as of July 17, 2025
$18.96 ($0.36) 1.94%
Dongguan Golden Sun Abrasives Company Ltd - Daily Information
Click for more stock information on Dongguan Golden Sun Abrasives Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $18.67 |
| Previous Close | $18.96 |
| High | $19.50 |
| Low | $18.60 |
| Adjusted Open | $18.67 |
| Previous Adjusted Close | $18.96 |
| Adjusted High | $19.50 |
| Adjusted Low | $18.60 |
About Dongguan Golden Sun Abrasives Company Ltd (300606)
Invest in Dongguan Golden Sun Abrasives Company Ltd (300606)
Historical Stock Data for Dongguan Golden Sun Abrasives Company Ltd (300606)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $18.67 | $19.50 | $18.60 | $18.96 | $18.96 | 4,506,250 |
| 2025-06-19 | $18.90 | $19.20 | $18.49 | $18.60 | $18.60 | 3,256,600 |
| 2025-06-18 | $18.85 | $19.14 | $18.70 | $19.02 | $19.02 | 3,224,100 |
| 2025-06-17 | $19.01 | $19.47 | $18.83 | $18.98 | $18.98 | 6,264,950 |
| 2025-06-13 | $18.74 | $19.09 | $18.42 | $18.44 | $18.44 | 4,493,000 |
| 2025-06-12 | $18.69 | $19.09 | $18.56 | $19.05 | $19.05 | 4,175,920 |
| 2025-06-11 | $18.52 | $18.92 | $18.42 | $18.65 | $18.65 | 3,203,250 |
| 2025-06-10 | $18.77 | $18.84 | $18.14 | $18.52 | $18.52 | 3,779,750 |
| 2025-06-09 | $18.61 | $18.87 | $18.54 | $18.83 | $18.83 | 2,845,550 |
| 2025-06-06 | $18.33 | $18.60 | $18.24 | $18.52 | $18.52 | 2,339,000 |
| 2025-06-05 | $18.41 | $18.59 | $18.18 | $18.44 | $18.44 | 2,785,100 |
| 2025-06-04 | $18.04 | $18.69 | $18.00 | $18.32 | $18.32 | 3,237,200 |
| 2025-06-03 | $17.77 | $18.15 | $17.60 | $18.04 | $18.04 | 1,955,300 |
| 2025-05-30 | $18.24 | $18.24 | $17.80 | $17.87 | $17.87 | 2,411,500 |
| 2025-05-29 | $17.90 | $18.23 | $17.83 | $18.23 | $18.23 | 2,962,800 |
| 2025-05-28 | $18.00 | $18.23 | $17.84 | $17.98 | $17.98 | 2,583,950 |
| 2025-05-27 | $17.86 | $18.53 | $17.84 | $18.21 | $18.21 | 4,709,400 |
| 2025-05-26 | $17.73 | $18.18 | $17.66 | $17.88 | $17.88 | 2,219,400 |
| 2025-05-23 | $17.65 | $18.29 | $17.52 | $17.80 | $17.80 | 3,057,550 |
| 2025-05-22 | $17.90 | $18.09 | $17.52 | $17.63 | $17.63 | 1,745,700 |
| 2025-05-21 | $18.03 | $18.21 | $17.78 | $17.94 | $17.94 | 1,867,500 |
| 2025-05-20 | $17.99 | $18.36 | $17.94 | $18.09 | $18.09 | 1,784,950 |
| 2025-05-19 | $17.84 | $18.19 | $17.79 | $18.07 | $18.07 | 1,896,250 |
| 2025-05-16 | $17.69 | $18.23 | $17.56 | $17.97 | $17.97 | 2,884,450 |
| 2025-05-15 | $17.77 | $17.79 | $17.49 | $17.64 | $17.64 | 1,728,650 |
| 2025-05-14 | $17.93 | $18.07 | $17.67 | $17.76 | $17.76 | 2,142,260 |
| 2025-05-13 | $18.32 | $18.41 | $17.86 | $17.89 | $17.89 | 2,076,600 |
| 2025-05-12 | $17.90 | $18.04 | $17.79 | $18.01 | $18.01 | 2,189,750 |
| 2025-05-09 | $18.07 | $18.12 | $17.61 | $17.71 | $17.71 | 2,587,770 |
| 2025-05-08 | $17.62 | $18.06 | $17.62 | $18.02 | $18.02 | 3,183,500 |
| 2025-05-07 | $17.65 | $17.88 | $17.49 | $17.62 | $17.62 | 3,295,600 |
| 2025-05-06 | $16.87 | $17.53 | $16.70 | $17.50 | $17.50 | 3,241,660 |
| 2025-04-30 | $16.58 | $16.90 | $16.36 | $16.75 | $16.75 | 3,239,550 |
| 2025-04-29 | $16.04 | $17.37 | $16.04 | $16.44 | $16.44 | 3,982,400 |
| 2025-04-28 | $15.77 | $15.97 | $15.53 | $15.71 | $15.71 | 1,843,700 |
| 2025-04-25 | $16.02 | $16.15 | $15.90 | $15.95 | $15.95 | 1,691,700 |
| 2025-04-24 | $16.50 | $16.50 | $15.94 | $16.02 | $16.02 | 2,293,400 |
| 2025-04-23 | $16.10 | $16.45 | $16.09 | $16.41 | $16.41 | 2,548,450 |
| 2025-04-22 | $16.24 | $16.24 | $15.96 | $15.99 | $15.99 | 1,709,650 |
| 2025-04-21 | $15.89 | $16.20 | $15.70 | $16.16 | $16.16 | 1,744,500 |
| 2025-04-18 | $15.86 | $16.08 | $15.65 | $15.83 | $15.83 | 2,052,200 |
| 2025-04-17 | $15.99 | $16.22 | $15.69 | $15.90 | $15.90 | 2,322,850 |
| 2025-04-16 | $16.41 | $16.50 | $15.52 | $15.83 | $15.83 | 2,931,700 |
| 2025-04-15 | $16.74 | $16.74 | $16.21 | $16.43 | $16.43 | 1,924,100 |
| 2025-04-14 | $16.42 | $16.81 | $16.37 | $16.44 | $16.44 | 3,057,900 |
| 2025-04-11 | $15.73 | $16.36 | $15.65 | $16.06 | $16.06 | 2,994,600 |
| 2025-04-10 | $15.98 | $16.30 | $15.82 | $15.82 | $15.82 | 3,580,030 |
| 2025-04-09 | $14.98 | $15.69 | $13.77 | $15.48 | $15.48 | 4,768,700 |
| 2025-04-08 | $14.62 | $15.60 | $14.31 | $14.98 | $14.98 | 4,513,860 |
| 2025-04-07 | $17.01 | $17.25 | $14.62 | $14.62 | $14.62 | 5,321,520 |
| 2025-04-03 | $18.40 | $18.70 | $18.07 | $18.28 | $18.28 | 1,926,600 |
| 2025-04-02 | $18.50 | $18.77 | $18.41 | $18.61 | $18.61 | 1,376,700 |
| 2025-04-01 | $18.44 | $18.79 | $18.44 | $18.56 | $18.56 | 1,514,500 |
| 2025-03-31 | $18.51 | $18.66 | $18.06 | $18.45 | $18.45 | 2,077,800 |
| 2025-03-28 | $18.98 | $19.29 | $18.66 | $18.66 | $18.66 | 2,029,900 |
| 2025-03-27 | $19.20 | $19.27 | $18.78 | $19.02 | $19.02 | 2,445,200 |
| 2025-03-26 | $18.81 | $19.50 | $18.81 | $19.30 | $19.30 | 3,077,900 |
| 2025-03-25 | $19.15 | $19.15 | $18.73 | $18.86 | $18.86 | 2,786,600 |
| 2025-03-24 | $20.07 | $20.20 | $18.50 | $19.20 | $19.20 | 5,769,950 |
| 2025-03-21 | $20.90 | $21.03 | $20.05 | $20.05 | $20.05 | 6,735,800 |
| 2025-03-20 | $21.10 | $21.58 | $20.71 | $21.34 | $21.34 | 6,094,280 |
| 2025-03-19 | $21.08 | $21.30 | $20.83 | $21.03 | $21.03 | 4,204,650 |
| 2025-03-18 | $21.12 | $21.45 | $21.11 | $21.19 | $21.19 | 3,890,430 |
| 2025-03-17 | $20.94 | $21.49 | $20.91 | $21.30 | $21.30 | 5,100,280 |
| 2025-03-14 | $20.81 | $21.15 | $20.52 | $21.02 | $21.02 | 5,096,850 |
| 2025-03-13 | $21.41 | $21.49 | $20.30 | $20.87 | $20.87 | 6,712,500 |
| 2025-03-12 | $21.30 | $21.70 | $21.01 | $21.41 | $21.41 | 7,405,850 |
| 2025-03-11 | $20.70 | $21.30 | $20.50 | $21.19 | $21.19 | 8,562,450 |
| 2025-03-10 | $21.55 | $21.75 | $20.95 | $21.09 | $21.09 | 7,283,400 |
| 2025-03-07 | $22.00 | $22.85 | $21.43 | $21.54 | $21.54 | 13,127,850 |
| 2025-03-06 | $21.33 | $22.96 | $21.04 | $22.39 | $22.39 | 18,192,120 |
| 2025-03-05 | $20.26 | $21.69 | $20.09 | $21.57 | $21.57 | 13,427,240 |
| 2025-03-04 | $20.00 | $20.30 | $19.90 | $20.26 | $20.26 | 3,722,370 |
| 2025-03-03 | $19.89 | $20.45 | $19.56 | $20.20 | $20.20 | 5,722,380 |
| 2025-02-28 | $20.21 | $20.95 | $19.94 | $19.95 | $19.95 | 7,746,410 |
| 2025-02-27 | $20.83 | $20.83 | $19.96 | $20.34 | $20.34 | 6,741,250 |
| 2025-02-26 | $20.94 | $21.38 | $20.60 | $20.85 | $20.85 | 10,377,430 |
| 2025-02-25 | $19.51 | $21.69 | $19.39 | $21.15 | $21.15 | 15,989,820 |
| 2025-02-24 | $19.15 | $20.20 | $18.90 | $19.78 | $19.78 | 7,870,530 |
| 2025-02-20 | $19.06 | $19.21 | $18.86 | $19.12 | $19.12 | 3,088,230 |
| 2025-02-19 | $18.28 | $18.98 | $18.25 | $18.89 | $18.89 | 3,430,500 |
| 2025-02-18 | $19.11 | $19.20 | $18.31 | $18.32 | $18.32 | 3,096,200 |
| 2025-02-17 | $19.16 | $19.30 | $18.91 | $19.10 | $19.10 | 2,916,320 |
| 2025-02-14 | $19.07 | $19.44 | $18.77 | $19.16 | $19.16 | 4,255,550 |
| 2025-02-13 | $19.24 | $19.60 | $19.06 | $19.09 | $19.09 | 3,902,300 |
| 2025-02-12 | $18.72 | $19.65 | $18.65 | $19.25 | $19.25 | 5,433,000 |
| 2025-02-11 | $18.95 | $19.04 | $18.61 | $18.76 | $18.76 | 3,143,150 |
| 2025-02-10 | $18.96 | $19.10 | $18.72 | $18.91 | $18.91 | 3,365,900 |
| 2025-02-07 | $18.59 | $19.08 | $18.58 | $18.89 | $18.89 | 3,434,690 |
| 2025-02-06 | $18.23 | $18.78 | $18.15 | $18.75 | $18.75 | 2,593,300 |
| 2025-02-05 | $17.91 | $18.60 | $17.91 | $18.31 | $18.31 | 2,963,400 |
| 2025-01-27 | $18.46 | $18.70 | $17.66 | $17.80 | $17.80 | 3,233,040 |
| 2025-01-24 | $18.38 | $18.70 | $18.37 | $18.65 | $18.65 | 2,686,250 |
| 2025-01-23 | $19.28 | $19.28 | $18.50 | $18.55 | $18.55 | 3,352,650 |
| 2025-01-22 | $18.79 | $19.39 | $18.76 | $18.87 | $18.87 | 3,144,000 |
| 2025-01-21 | $18.95 | $19.26 | $18.70 | $18.96 | $18.96 | 2,713,990 |
| 2025-01-20 | $18.98 | $19.48 | $18.77 | $18.84 | $18.84 | 4,554,640 |
| 2025-01-17 | $18.10 | $18.98 | $18.10 | $18.98 | $18.98 | 5,365,200 |
| 2025-01-16 | $18.36 | $18.63 | $18.01 | $18.26 | $18.26 | 2,199,600 |
| 2025-01-15 | $18.56 | $18.67 | $18.23 | $18.33 | $18.33 | 2,064,900 |
| 2025-01-14 | $17.99 | $18.40 | $17.62 | $18.40 | $18.40 | 2,946,140 |
| 2025-01-13 | $17.36 | $17.64 | $16.92 | $17.58 | $17.58 | 1,717,970 |
| 2025-01-09 | $17.85 | $18.16 | $17.80 | $18.03 | $18.03 | 1,911,800 |
| 2025-01-08 | $18.06 | $18.17 | $17.22 | $17.84 | $17.84 | 2,485,850 |
| 2025-01-07 | $17.96 | $18.17 | $17.68 | $18.16 | $18.16 | 2,147,170 |
| 2025-01-06 | $17.63 | $18.05 | $17.15 | $17.70 | $17.70 | 1,994,100 |
| 2025-01-03 | $18.70 | $18.92 | $17.71 | $17.73 | $17.73 | 2,924,600 |
| 2025-01-02 | $19.18 | $19.43 | $18.43 | $18.78 | $18.78 | 2,518,840 |
| 2024-12-31 | $20.01 | $20.20 | $19.15 | $19.19 | $19.19 | 2,713,850 |
| 2024-12-30 | $20.49 | $20.50 | $19.98 | $20.00 | $20.00 | 2,259,950 |
| 2024-12-27 | $19.95 | $20.80 | $19.92 | $20.35 | $20.35 | 3,095,000 |
| 2024-12-26 | $19.68 | $20.21 | $19.63 | $19.98 | $19.98 | 2,186,060 |
| 2024-12-25 | $20.34 | $20.40 | $19.63 | $19.71 | $19.71 | 2,871,000 |
| 2024-12-24 | $20.40 | $20.67 | $20.00 | $20.33 | $20.33 | 2,792,840 |
| 2024-12-23 | $21.24 | $21.30 | $20.33 | $20.40 | $20.40 | 3,027,460 |
| 2024-12-20 | $20.96 | $21.46 | $20.74 | $21.23 | $21.23 | 3,439,170 |
| 2024-12-19 | $20.44 | $20.97 | $20.39 | $20.90 | $20.90 | 2,641,200 |
| 2024-12-18 | $20.42 | $20.99 | $20.00 | $20.78 | $20.78 | 3,102,390 |
| 2024-12-17 | $20.82 | $21.14 | $20.45 | $20.57 | $20.57 | 3,339,610 |
| 2024-12-16 | $21.46 | $21.48 | $20.93 | $20.97 | $20.97 | 3,542,250 |
| 2024-12-13 | $22.16 | $22.17 | $21.44 | $21.45 | $21.45 | 5,164,450 |
| 2024-12-12 | $22.43 | $22.48 | $21.92 | $22.18 | $22.18 | 4,555,600 |
| 2024-12-11 | $22.22 | $22.50 | $22.15 | $22.41 | $22.41 | 5,072,410 |
| 2024-12-10 | $22.31 | $22.80 | $22.00 | $22.55 | $22.55 | 8,784,160 |
| 2024-12-09 | $22.08 | $22.20 | $21.50 | $21.82 | $21.82 | 4,225,150 |
| 2024-12-06 | $22.21 | $22.31 | $21.86 | $22.07 | $22.07 | 5,470,200 |
| 2024-12-05 | $21.80 | $22.69 | $21.80 | $22.41 | $22.41 | 6,349,150 |
| 2024-12-04 | $23.92 | $24.25 | $22.09 | $22.13 | $22.13 | 9,529,450 |
| 2024-12-03 | $22.65 | $23.13 | $22.42 | $22.56 | $22.56 | 7,670,940 |
| 2024-12-02 | $22.00 | $23.08 | $21.78 | $22.74 | $22.74 | 9,370,250 |
| 2024-11-29 | $21.25 | $22.45 | $20.76 | $22.07 | $22.07 | 8,571,550 |
| 2024-11-28 | $21.61 | $21.75 | $21.28 | $21.29 | $21.29 | 3,939,800 |
| 2024-11-27 | $20.62 | $21.55 | $20.05 | $21.54 | $21.54 | 6,270,400 |
| 2024-11-26 | $21.19 | $21.41 | $20.70 | $20.84 | $20.84 | 3,708,010 |
| 2024-11-25 | $21.37 | $21.65 | $20.50 | $21.42 | $21.42 | 4,755,700 |
| 2024-11-22 | $22.22 | $22.27 | $21.03 | $21.12 | $21.12 | 5,372,370 |
| 2024-11-21 | $22.44 | $22.47 | $21.85 | $22.22 | $22.22 | 5,614,920 |
| 2024-11-20 | $22.46 | $22.69 | $22.28 | $22.58 | $22.58 | 5,292,900 |
| 2024-11-19 | $21.70 | $22.47 | $21.51 | $22.47 | $22.47 | 4,659,570 |
| 2024-11-18 | $23.42 | $23.53 | $21.54 | $21.69 | $21.69 | 6,819,550 |
| 2024-11-15 | $23.20 | $24.05 | $22.97 | $23.22 | $23.22 | 6,066,100 |
| 2024-11-14 | $24.10 | $24.25 | $23.19 | $23.22 | $23.22 | 7,305,060 |
| 2024-11-13 | $23.60 | $24.48 | $23.20 | $24.29 | $24.29 | 12,148,650 |
| 2024-11-12 | $23.81 | $23.89 | $23.18 | $23.76 | $23.76 | 9,667,650 |
| 2024-11-11 | $23.50 | $23.98 | $23.30 | $23.93 | $23.93 | 10,339,740 |
| 2024-11-08 | $22.97 | $23.57 | $22.69 | $23.46 | $23.46 | 12,393,190 |
| 2024-11-07 | $21.72 | $22.68 | $21.65 | $22.68 | $22.68 | 7,898,800 |
| 2024-11-06 | $22.54 | $22.85 | $21.94 | $22.10 | $22.10 | 8,754,300 |
| 2024-11-05 | $22.29 | $22.78 | $21.95 | $22.53 | $22.53 | 7,775,260 |
| 2024-11-04 | $21.10 | $22.25 | $21.10 | $22.13 | $22.13 | 5,583,320 |
| 2024-11-01 | $23.60 | $23.66 | $21.23 | $21.51 | $21.51 | 12,445,550 |
| 2024-10-31 | $24.30 | $24.31 | $23.53 | $23.85 | $23.85 | 11,583,400 |
| 2024-10-30 | $24.01 | $24.50 | $23.40 | $24.40 | $24.40 | 15,311,060 |
| 2024-10-29 | $24.20 | $25.85 | $23.64 | $25.20 | $25.20 | 23,496,400 |
| 2024-10-28 | $23.27 | $24.45 | $22.85 | $24.19 | $24.19 | 13,094,750 |
| 2024-10-25 | $23.15 | $23.47 | $22.70 | $23.14 | $23.14 | 7,427,090 |
| 2024-10-24 | $22.72 | $23.39 | $22.46 | $23.15 | $23.15 | 7,469,000 |
| 2024-10-23 | $23.94 | $23.94 | $22.89 | $22.98 | $22.98 | 9,779,090 |
| 2024-10-22 | $24.00 | $24.38 | $23.13 | $23.75 | $23.75 | 13,534,220 |
| 2024-10-21 | $23.99 | $25.07 | $23.50 | $24.32 | $24.32 | 21,869,820 |
| 2024-10-18 | $22.36 | $23.99 | $21.97 | $23.50 | $23.50 | 20,450,680 |
| 2024-10-17 | $21.91 | $22.50 | $21.78 | $21.98 | $21.98 | 9,368,770 |
| 2024-10-16 | $21.95 | $22.57 | $21.33 | $21.80 | $21.80 | 9,945,550 |
| 2024-10-15 | $22.80 | $23.75 | $22.35 | $22.40 | $22.40 | 14,464,350 |
| 2024-10-14 | $21.05 | $22.76 | $20.73 | $22.66 | $22.66 | 11,572,410 |
| 2024-10-11 | $22.15 | $22.52 | $20.70 | $21.02 | $21.02 | 8,832,120 |
| 2024-10-10 | $22.91 | $23.60 | $22.00 | $22.53 | $22.53 | 10,341,770 |
| 2024-10-09 | $24.10 | $25.15 | $22.50 | $22.53 | $22.53 | 17,512,470 |
| 2024-10-08 | $27.00 | $27.00 | $23.49 | $26.64 | $26.64 | 25,597,330 |
| 2024-09-30 | $20.26 | $23.00 | $19.81 | $22.67 | $22.67 | 22,491,990 |
| 2024-09-27 | $18.81 | $20.28 | $18.62 | $19.80 | $19.80 | 17,233,100 |
| 2024-09-26 | $17.93 | $18.74 | $17.89 | $18.64 | $18.64 | 9,472,120 |
| 2024-09-25 | $18.35 | $18.82 | $18.00 | $18.10 | $18.10 | 10,517,890 |
| 2024-09-24 | $17.96 | $18.30 | $17.27 | $18.30 | $18.30 | 9,283,600 |
| 2024-09-23 | $17.60 | $18.00 | $17.22 | $17.95 | $17.95 | 7,773,700 |
| 2024-09-20 | $17.40 | $17.63 | $17.31 | $17.48 | $17.48 | 4,329,740 |
| 2024-09-19 | $17.50 | $17.58 | $17.19 | $17.41 | $17.41 | 4,208,350 |
| 2024-09-18 | $17.43 | $17.70 | $16.97 | $17.21 | $17.21 | 3,179,450 |
| 2024-09-13 | $17.70 | $17.71 | $17.42 | $17.44 | $17.44 | 3,231,200 |
| 2024-09-12 | $18.16 | $18.37 | $17.53 | $17.56 | $17.56 | 5,655,500 |
| 2024-09-11 | $18.50 | $18.56 | $18.01 | $18.16 | $18.16 | 4,758,280 |
| 2024-09-10 | $18.18 | $18.64 | $17.72 | $18.56 | $18.56 | 6,863,620 |
| 2024-09-09 | $18.90 | $18.90 | $17.91 | $18.18 | $18.18 | 5,700,050 |
| 2024-09-06 | $19.10 | $19.17 | $18.33 | $18.51 | $18.51 | 8,333,800 |
| 2024-09-05 | $19.37 | $19.43 | $18.99 | $19.24 | $19.24 | 7,120,450 |
| 2024-09-04 | $19.66 | $19.80 | $18.93 | $19.37 | $19.37 | 10,269,640 |
| 2024-09-03 | $19.90 | $20.13 | $19.48 | $20.07 | $20.07 | 12,340,400 |
| 2024-09-02 | $20.40 | $20.77 | $19.82 | $19.95 | $19.95 | 20,220,630 |
| 2024-08-30 | $20.88 | $22.45 | $20.70 | $21.05 | $21.05 | 28,976,930 |
| 2024-08-29 | $20.13 | $22.88 | $20.13 | $21.05 | $21.05 | 30,828,930 |
| 2024-08-28 | $19.26 | $20.68 | $19.26 | $20.31 | $20.31 | 22,063,520 |
| 2024-08-27 | $20.00 | $20.80 | $19.00 | $19.66 | $19.66 | 24,060,400 |
| 2024-08-26 | $16.40 | $19.92 | $16.33 | $19.92 | $19.92 | 11,735,750 |
| 2024-08-23 | $16.40 | $16.69 | $16.11 | $16.60 | $16.60 | 3,106,400 |
| 2024-08-22 | $17.08 | $17.19 | $16.32 | $16.40 | $16.40 | 4,115,100 |
| 2024-08-21 | $16.90 | $17.34 | $16.53 | $17.08 | $17.08 | 3,365,280 |
| 2024-08-20 | $17.29 | $17.87 | $16.90 | $16.94 | $16.94 | 4,730,650 |
| 2024-08-19 | $18.35 | $18.38 | $17.39 | $17.45 | $17.45 | 6,378,900 |
| 2024-08-16 | $17.50 | $18.26 | $17.50 | $18.16 | $18.16 | 8,358,400 |
| 2024-08-15 | $17.50 | $17.97 | $17.34 | $17.53 | $17.53 | 5,239,900 |
| 2024-08-14 | $17.35 | $17.77 | $17.26 | $17.52 | $17.52 | 4,042,600 |
| 2024-08-13 | $17.06 | $17.52 | $16.98 | $17.40 | $17.40 | 3,614,000 |
| 2024-08-12 | $17.59 | $17.94 | $17.13 | $17.27 | $17.27 | 5,271,150 |
| 2024-08-09 | $17.21 | $18.00 | $17.09 | $17.85 | $17.85 | 6,967,400 |
| 2024-08-08 | $17.17 | $17.21 | $16.67 | $17.07 | $17.07 | 2,869,450 |
| 2024-08-07 | $17.30 | $17.50 | $17.15 | $17.18 | $17.18 | 2,918,500 |
| 2024-08-06 | $17.30 | $17.60 | $17.09 | $17.29 | $17.29 | 3,244,500 |
| 2024-08-05 | $17.60 | $17.96 | $17.00 | $17.00 | $17.00 | 5,410,350 |
| 2024-08-02 | $18.15 | $18.66 | $17.95 | $18.02 | $18.02 | 5,035,170 |
| 2024-08-01 | $18.49 | $18.87 | $18.27 | $18.65 | $18.65 | 6,415,520 |
| 2024-07-31 | $17.73 | $18.58 | $17.60 | $18.52 | $18.52 | 7,327,400 |
| 2024-07-30 | $18.19 | $18.20 | $17.63 | $17.71 | $17.71 | 5,571,850 |
| 2024-07-29 | $17.60 | $18.32 | $17.60 | $18.20 | $18.20 | 6,779,020 |
| 2024-07-26 | $16.81 | $17.97 | $16.70 | $17.69 | $17.69 | 8,203,900 |
| 2024-07-25 | $16.75 | $17.30 | $16.44 | $16.82 | $16.82 | 5,681,270 |
| 2024-07-24 | $17.28 | $17.84 | $16.70 | $16.76 | $16.76 | 6,179,170 |
| 2024-07-23 | $18.08 | $18.10 | $17.33 | $17.39 | $17.39 | 6,771,800 |
| 2024-07-22 | $18.27 | $18.48 | $17.80 | $18.28 | $18.28 | 6,161,800 |
| 2024-07-19 | $18.15 | $18.60 | $17.94 | $18.13 | $18.13 | 7,297,950 |
| 2024-07-18 | $18.50 | $18.66 | $17.60 | $18.15 | $18.15 | 9,987,420 |
| 2024-07-17 | $20.53 | $20.55 | $19.01 | $19.10 | $19.10 | 10,686,200 |
| 2024-07-16 | $19.90 | $20.99 | $18.76 | $20.69 | $20.69 | 12,542,890 |
| 2024-07-15 | $19.67 | $20.45 | $19.37 | $20.19 | $20.19 | 9,879,700 |
| 2024-07-12 | $20.84 | $20.96 | $19.77 | $19.88 | $19.88 | 13,847,150 |
| 2024-07-11 | $20.92 | $21.55 | $20.44 | $21.44 | $21.44 | 17,825,210 |
| 2024-07-10 | $20.50 | $21.27 | $20.20 | $20.74 | $20.74 | 18,041,550 |
| 2024-07-09 | $19.56 | $22.89 | $19.10 | $21.52 | $21.52 | 25,677,750 |
| 2024-07-08 | $18.96 | $20.93 | $18.95 | $19.56 | $19.56 | 22,289,650 |
| 2024-07-05 | $18.04 | $19.45 | $17.81 | $19.29 | $19.29 | 18,900,600 |
| 2024-07-04 | $17.89 | $18.68 | $17.75 | $17.95 | $17.95 | 10,696,700 |
| 2024-07-03 | $17.81 | $19.15 | $17.36 | $18.69 | $18.69 | 18,493,700 |
| 2024-07-02 | $18.25 | $18.39 | $17.55 | $17.79 | $17.79 | 8,339,100 |
| 2024-07-01 | $18.77 | $18.86 | $17.85 | $18.25 | $18.25 | 9,250,350 |
| 2024-06-28 | $18.03 | $19.20 | $17.75 | $18.56 | $18.56 | 16,530,570 |
| 2024-06-27 | $18.47 | $19.99 | $18.20 | $18.37 | $18.37 | 20,421,150 |
| 2024-06-26 | $15.51 | $18.78 | $15.39 | $18.78 | $18.78 | 11,525,620 |
| 2024-06-25 | $15.46 | $16.27 | $15.46 | $15.65 | $15.65 | 3,595,350 |
| 2024-06-24 | $16.28 | $16.28 | $15.44 | $15.45 | $15.45 | 2,802,850 |
| 2024-06-21 | $16.40 | $16.44 | $15.95 | $16.28 | $16.28 | 2,081,800 |
| 2024-06-20 | $16.82 | $16.95 | $16.34 | $16.37 | $16.37 | 3,471,600 |
| 2024-06-19 | $17.13 | $17.21 | $16.76 | $17.03 | $17.03 | 3,743,050 |
| 2024-06-18 | $17.35 | $17.80 | $17.06 | $17.10 | $17.10 | 6,088,100 |
| 2024-06-17 | $16.65 | $18.55 | $16.40 | $17.47 | $17.47 | 7,833,200 |
| 2024-06-14 | $16.75 | $17.00 | $16.25 | $16.71 | $16.71 | 4,234,200 |
| 2024-06-13 | $16.65 | $17.36 | $16.51 | $16.58 | $16.58 | 7,203,200 |
| 2024-06-12 | $16.00 | $16.76 | $16.00 | $16.42 | $16.42 | 7,126,400 |
| 2024-06-11 | $15.26 | $15.65 | $14.68 | $15.61 | $15.61 | 3,411,850 |
| 2024-06-07 | $14.85 | $15.31 | $14.75 | $15.26 | $15.26 | 4,731,600 |
| 2024-06-06 | $15.58 | $15.75 | $14.32 | $14.52 | $14.52 | 5,687,200 |
| 2024-06-05 | $15.78 | $15.90 | $15.40 | $15.49 | $15.49 | 4,110,220 |
| 2024-06-04 | $16.10 | $16.50 | $15.50 | $15.95 | $15.95 | 5,986,670 |
| 2024-06-03 | $17.10 | $17.77 | $16.74 | $16.96 | $16.96 | 5,719,800 |
| 2024-05-31 | $16.50 | $17.24 | $16.49 | $17.11 | $17.11 | 3,841,550 |
| 2024-05-30 | $16.60 | $17.15 | $16.50 | $16.72 | $16.72 | 4,319,550 |
| 2024-05-29 | $17.36 | $17.42 | $16.58 | $16.70 | $16.70 | 6,194,690 |
| 2024-05-28 | $17.46 | $17.84 | $17.10 | $17.36 | $17.36 | 3,742,500 |
| 2024-05-27 | $17.60 | $17.69 | $16.52 | $17.55 | $17.55 | 6,315,320 |
| 2024-05-24 | $18.62 | $18.76 | $18.30 | $18.31 | $18.31 | 2,803,450 |
| 2024-05-23 | $18.72 | $19.07 | $18.59 | $18.69 | $18.69 | 3,895,370 |
| 2024-05-22 | $18.58 | $19.18 | $18.55 | $18.92 | $18.92 | 4,311,190 |
| 2024-05-21 | $19.05 | $19.05 | $18.51 | $18.58 | $18.58 | 4,555,200 |
| 2024-05-20 | $19.58 | $19.69 | $18.90 | $19.11 | $19.11 | 7,120,620 |
| 2024-05-17 | $19.85 | $20.12 | $19.54 | $19.66 | $19.66 | 9,864,480 |
| 2024-05-16 | $22.12 | $23.68 | $20.50 | $20.88 | $20.88 | 15,213,480 |
| 2024-05-15 | $20.19 | $21.05 | $19.64 | $21.00 | $21.00 | 5,830,300 |
| 2024-05-14 | $19.65 | $20.12 | $19.65 | $20.12 | $20.12 | 3,566,000 |
| 2024-05-13 | $19.59 | $19.95 | $18.90 | $19.64 | $19.64 | 4,728,350 |
| 2024-05-10 | $20.28 | $20.38 | $19.80 | $19.81 | $19.81 | 3,093,000 |
| 2024-05-09 | $20.00 | $20.53 | $20.00 | $20.32 | $20.32 | 2,367,400 |
| 2024-05-08 | $20.55 | $20.59 | $20.10 | $20.17 | $20.17 | 2,664,900 |
| 2024-05-07 | $20.41 | $20.73 | $20.10 | $20.65 | $20.65 | 3,890,330 |
| 2024-05-06 | $20.50 | $20.65 | $20.15 | $20.29 | $20.29 | 4,141,650 |
| 2024-04-30 | $20.73 | $20.91 | $20.01 | $20.18 | $20.18 | 4,356,600 |
| 2024-04-29 | $20.88 | $20.93 | $20.33 | $20.69 | $20.69 | 6,000,900 |
| 2024-04-26 | $20.51 | $21.10 | $20.23 | $20.88 | $20.88 | 5,175,350 |
| 2024-04-25 | $19.40 | $20.88 | $19.30 | $20.52 | $20.52 | 5,087,070 |
| 2024-04-24 | $18.49 | $19.42 | $18.49 | $19.41 | $19.41 | 4,089,170 |
| 2024-04-23 | $18.50 | $18.60 | $18.17 | $18.49 | $18.49 | 2,448,100 |
| 2024-04-22 | $18.00 | $18.55 | $17.58 | $18.25 | $18.25 | 3,025,000 |
| 2024-04-19 | $18.63 | $18.63 | $18.16 | $18.35 | $18.35 | 2,949,800 |
| 2024-04-18 | $19.20 | $19.45 | $18.50 | $18.70 | $18.70 | 5,315,170 |
| 2024-04-17 | $18.80 | $19.45 | $18.19 | $19.45 | $19.45 | 7,041,250 |
| 2024-04-16 | $19.15 | $19.17 | $17.00 | $17.48 | $17.48 | 6,762,150 |
| 2024-04-15 | $20.43 | $20.59 | $18.60 | $19.42 | $19.42 | 5,815,300 |
| 2024-04-12 | $20.73 | $21.10 | $20.41 | $20.43 | $20.43 | 3,170,650 |
| 2024-04-11 | $20.81 | $21.19 | $20.31 | $20.62 | $20.62 | 3,842,500 |
| 2024-04-10 | $21.83 | $22.47 | $20.75 | $21.02 | $21.02 | 6,251,050 |
| 2024-04-09 | $20.70 | $21.88 | $20.70 | $21.84 | $21.84 | 5,621,150 |
| 2024-04-08 | $21.28 | $21.28 | $20.50 | $20.61 | $20.61 | 3,967,200 |
| 2024-04-03 | $21.71 | $21.79 | $21.03 | $21.40 | $21.40 | 3,654,000 |
| 2024-04-02 | $22.28 | $22.39 | $21.46 | $21.80 | $21.80 | 6,211,600 |
| 2024-04-01 | $22.80 | $22.80 | $22.20 | $22.47 | $22.47 | 7,663,460 |
| 2024-03-29 | $22.00 | $23.31 | $21.80 | $22.88 | $22.88 | 6,211,050 |
| 2024-03-28 | $21.04 | $22.31 | $21.01 | $22.19 | $22.19 | 5,530,050 |
| 2024-03-27 | $22.50 | $22.68 | $20.92 | $21.01 | $21.01 | 5,472,100 |
| 2024-03-26 | $22.40 | $23.08 | $22.00 | $22.61 | $22.61 | 5,290,450 |
| 2024-03-25 | $23.65 | $23.68 | $22.52 | $22.53 | $22.53 | 6,754,850 |
| 2024-03-22 | $23.89 | $24.30 | $23.60 | $23.77 | $23.77 | 7,560,550 |
| 2024-03-21 | $24.59 | $25.25 | $24.11 | $24.22 | $24.22 | 10,351,050 |
| 2024-03-20 | $23.63 | $24.38 | $23.57 | $24.00 | $24.00 | 9,226,270 |
| 2024-03-19 | $24.69 | $25.62 | $23.88 | $23.95 | $23.95 | 16,028,900 |
| 2024-03-18 | $23.45 | $23.80 | $23.12 | $23.80 | $23.80 | 5,802,550 |
| 2024-03-15 | $22.77 | $23.27 | $22.49 | $23.25 | $23.25 | 6,087,700 |
| 2024-03-14 | $23.10 | $23.58 | $22.31 | $22.78 | $22.78 | 6,024,350 |
| 2024-03-13 | $23.03 | $23.66 | $22.68 | $23.25 | $23.25 | 8,692,550 |
| 2024-03-12 | $22.48 | $23.38 | $22.27 | $23.24 | $23.24 | 9,088,100 |
| 2024-03-11 | $21.80 | $22.55 | $21.60 | $22.47 | $22.47 | 5,561,200 |
| 2024-03-08 | $21.55 | $22.10 | $21.26 | $21.99 | $21.99 | 6,190,400 |
| 2024-03-07 | $22.38 | $23.11 | $21.50 | $21.57 | $21.57 | 8,930,130 |
| 2024-03-06 | $21.73 | $22.70 | $21.69 | $22.39 | $22.39 | 6,701,200 |
| 2024-03-05 | $21.98 | $22.35 | $21.68 | $21.80 | $21.80 | 5,215,100 |
| 2024-03-04 | $22.67 | $22.93 | $21.78 | $22.35 | $22.35 | 7,225,860 |
| 2024-03-01 | $23.03 | $23.33 | $22.48 | $22.93 | $22.93 | 7,727,690 |
| 2024-02-29 | $21.20 | $23.58 | $21.20 | $23.03 | $23.03 | 10,819,230 |
| 2024-02-28 | $23.99 | $24.15 | $21.30 | $21.30 | $21.30 | 14,101,570 |
| 2024-02-27 | $23.25 | $24.04 | $22.77 | $24.00 | $24.00 | 12,101,360 |
| 2024-02-26 | $22.95 | $24.98 | $22.77 | $23.80 | $23.80 | 12,357,620 |
| 2024-02-23 | $21.95 | $22.88 | $21.70 | $22.73 | $22.73 | 10,406,760 |
| 2024-02-22 | $21.13 | $22.10 | $21.02 | $21.95 | $21.95 | 8,069,370 |
| 2024-02-21 | $20.87 | $22.28 | $20.32 | $21.17 | $21.17 | 10,779,130 |
| 2024-02-20 | $20.15 | $21.40 | $19.56 | $21.21 | $21.21 | 10,113,230 |
| 2024-02-19 | $20.10 | $20.99 | $19.75 | $20.35 | $20.35 | 10,837,360 |
| 2024-02-08 | $16.44 | $19.43 | $15.57 | $19.43 | $19.43 | 12,848,470 |
| 2024-02-07 | $17.50 | $18.05 | $15.87 | $16.19 | $16.19 | 9,437,250 |
| 2024-02-06 | $16.23 | $18.74 | $14.73 | $17.45 | $17.45 | 11,097,500 |
| 2024-02-05 | $18.55 | $18.84 | $16.27 | $16.27 | $16.27 | 8,643,850 |
| 2024-02-02 | $20.02 | $20.44 | $18.07 | $18.90 | $18.90 | 6,531,150 |
| 2024-02-01 | $20.58 | $20.70 | $19.89 | $20.12 | $20.12 | 5,180,650 |
| 2024-01-31 | $21.52 | $21.81 | $20.24 | $20.42 | $20.42 | 6,177,550 |
| 2024-01-30 | $21.71 | $22.25 | $21.42 | $21.53 | $21.53 | 4,882,000 |
| 2024-01-29 | $22.60 | $22.91 | $21.81 | $21.81 | $21.81 | 6,937,190 |
| 2024-01-26 | $22.85 | $23.07 | $22.22 | $22.50 | $22.50 | 11,360,300 |
| 2024-01-25 | $26.17 | $26.30 | $22.40 | $23.08 | $23.08 | 20,040,650 |
| 2024-01-24 | $27.00 | $27.20 | $25.60 | $26.48 | $26.48 | 3,041,200 |
| 2024-01-23 | $26.60 | $27.20 | $26.35 | $26.66 | $26.66 | 2,880,050 |
| 2024-01-22 | $29.47 | $29.52 | $26.13 | $26.60 | $26.60 | 5,455,250 |
| 2024-01-19 | $30.11 | $30.28 | $29.07 | $29.21 | $29.21 | 2,763,790 |
| 2024-01-18 | $30.27 | $30.79 | $29.03 | $30.18 | $30.18 | 4,191,450 |
| 2024-01-17 | $31.54 | $31.61 | $30.52 | $30.52 | $30.52 | 1,581,000 |
| 2024-01-16 | $32.00 | $32.82 | $31.00 | $31.53 | $31.53 | 2,805,890 |
| 2024-01-15 | $31.94 | $32.17 | $30.92 | $31.97 | $31.97 | 2,126,700 |
| 2024-01-12 | $33.00 | $33.30 | $31.80 | $31.94 | $31.94 | 3,003,950 |
| 2024-01-11 | $31.62 | $33.33 | $31.31 | $32.90 | $32.90 | 3,186,450 |
| 2024-01-10 | $32.19 | $32.45 | $30.86 | $31.97 | $31.97 | 2,724,100 |
| 2024-01-09 | $31.40 | $32.49 | $30.85 | $32.43 | $32.43 | 2,964,050 |
| 2024-01-08 | $32.02 | $32.10 | $30.85 | $30.97 | $30.97 | 1,960,100 |
| 2024-01-05 | $32.83 | $33.48 | $31.78 | $32.12 | $32.12 | 3,035,000 |
| 2024-01-04 | $34.30 | $35.50 | $32.39 | $33.07 | $33.07 | 3,786,550 |
| 2024-01-03 | $34.44 | $35.78 | $33.78 | $34.30 | $34.30 | 5,258,360 |
| 2024-01-02 | $35.00 | $35.20 | $33.95 | $34.27 | $34.27 | 3,885,910 |
| 2024-01-01 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 0 |
| 2023-12-29 | $32.89 | $34.60 | $32.36 | $34.16 | $34.16 | 4,801,960 |
| 2023-12-28 | $32.91 | $33.39 | $32.40 | $33.00 | $33.00 | 3,668,450 |
| 2023-12-27 | $30.80 | $33.33 | $30.46 | $32.75 | $32.75 | 4,489,550 |
| 2023-12-26 | $31.70 | $32.29 | $30.40 | $30.60 | $30.60 | 2,566,510 |
| 2023-12-25 | $31.51 | $32.10 | $31.23 | $32.04 | $32.04 | 1,462,800 |
| 2023-12-22 | $32.70 | $33.18 | $31.21 | $31.37 | $31.37 | 2,976,690 |
| 2023-12-21 | $31.56 | $32.77 | $31.31 | $32.70 | $32.70 | 3,267,250 |
| 2023-12-20 | $31.59 | $32.90 | $31.31 | $31.77 | $31.77 | 3,952,340 |
| 2023-12-19 | $31.15 | $31.77 | $30.52 | $31.60 | $31.60 | 2,510,050 |
| 2023-12-18 | $31.50 | $31.82 | $30.90 | $31.01 | $31.01 | 2,534,100 |
| 2023-12-14 | $33.05 | $33.64 | $32.34 | $32.42 | $32.42 | 2,235,200 |
| 2023-12-13 | $33.44 | $33.86 | $33.12 | $33.12 | $33.12 | 1,996,110 |
| 2023-12-12 | $34.05 | $34.41 | $33.21 | $33.28 | $33.28 | 2,178,110 |
| 2023-12-11 | $33.22 | $34.27 | $33.14 | $34.11 | $34.11 | 2,850,300 |
| 2023-12-08 | $33.38 | $33.98 | $32.58 | $33.44 | $33.44 | 3,493,700 |
| 2023-12-07 | $33.48 | $33.90 | $32.70 | $33.40 | $33.40 | 3,072,050 |
| 2023-12-06 | $34.70 | $34.74 | $33.16 | $33.57 | $33.57 | 4,958,320 |
| 2023-12-05 | $35.44 | $36.00 | $34.11 | $34.70 | $34.70 | 3,537,650 |
| 2023-12-04 | $35.86 | $36.32 | $35.18 | $35.90 | $35.90 | 3,560,750 |
| 2023-12-01 | $35.79 | $36.17 | $34.72 | $35.53 | $35.53 | 3,957,100 |
| 2023-11-30 | $35.50 | $36.08 | $34.20 | $35.46 | $35.46 | 4,069,450 |
| 2023-11-29 | $35.10 | $36.05 | $34.60 | $35.58 | $35.58 | 4,885,350 |
| 2023-11-28 | $35.00 | $36.58 | $34.40 | $36.06 | $36.06 | 5,663,950 |
| 2023-11-27 | $33.03 | $36.20 | $33.03 | $35.35 | $35.35 | 8,699,950 |
| 2023-11-24 | $34.26 | $34.26 | $32.85 | $33.45 | $33.45 | 5,349,750 |
| 2023-11-23 | $34.45 | $34.83 | $33.71 | $34.27 | $34.27 | 5,505,350 |
| 2023-11-22 | $36.26 | $36.68 | $34.00 | $34.50 | $34.50 | 9,239,150 |
| 2023-11-21 | $38.00 | $38.28 | $36.20 | $36.76 | $36.76 | 7,793,450 |
| 2023-11-20 | $37.40 | $39.00 | $36.62 | $38.30 | $38.30 | 9,955,660 |
| 2023-11-17 | $36.61 | $38.85 | $36.32 | $37.25 | $37.25 | 10,907,620 |
| 2023-11-16 | $37.80 | $39.48 | $36.00 | $36.55 | $36.55 | 10,848,190 |
| 2023-11-15 | $40.20 | $40.78 | $37.20 | $38.60 | $38.60 | 12,112,900 |
| 2023-11-14 | $38.85 | $39.90 | $37.60 | $39.61 | $39.61 | 10,161,750 |
| 2023-11-13 | $40.00 | $40.35 | $37.86 | $38.95 | $38.95 | 15,289,700 |
| 2023-11-10 | $34.35 | $41.64 | $34.35 | $40.39 | $40.39 | 21,700,750 |
| 2023-11-09 | $37.00 | $37.09 | $34.33 | $34.70 | $34.70 | 13,334,860 |
| 2023-11-08 | $36.80 | $37.59 | $35.67 | $36.86 | $36.86 | 12,635,680 |
| 2023-11-07 | $38.20 | $39.98 | $36.40 | $37.80 | $37.80 | 20,337,640 |
| 2023-11-06 | $36.17 | $40.00 | $34.80 | $38.96 | $38.96 | 25,043,400 |
| 2023-11-03 | $29.18 | $35.26 | $29.18 | $34.95 | $34.95 | 19,017,110 |
| 2023-11-02 | $33.50 | $34.00 | $29.45 | $29.88 | $29.88 | 15,290,700 |
| 2023-11-01 | $28.40 | $30.85 | $28.17 | $30.14 | $30.14 | 9,534,550 |
| 2023-10-31 | $29.18 | $29.18 | $27.80 | $28.40 | $28.40 | 3,929,300 |
| 2023-10-30 | $28.76 | $30.09 | $27.04 | $28.96 | $28.96 | 7,570,000 |
| 2023-10-27 | $29.00 | $30.98 | $28.31 | $29.10 | $29.10 | 5,094,430 |
| 2023-10-26 | $30.30 | $30.30 | $27.96 | $28.65 | $28.65 | 6,503,610 |
| 2023-10-25 | $28.99 | $30.98 | $28.44 | $30.26 | $30.26 | 7,462,450 |
| 2023-10-24 | $26.82 | $29.01 | $26.82 | $28.41 | $28.41 | 5,097,070 |
| 2023-10-23 | $27.63 | $27.78 | $26.35 | $26.80 | $26.80 | 3,527,500 |
| 2023-10-20 | $28.26 | $28.78 | $27.28 | $27.65 | $27.65 | 4,185,970 |
| 2023-10-19 | $29.16 | $29.63 | $27.80 | $28.26 | $28.26 | 4,396,580 |
| 2023-10-18 | $29.70 | $30.11 | $28.90 | $29.26 | $29.26 | 4,049,400 |
| 2023-10-17 | $30.00 | $30.52 | $29.40 | $29.72 | $29.72 | 3,991,650 |
| 2023-10-16 | $30.07 | $31.39 | $29.15 | $30.47 | $30.47 | 7,058,070 |
| 2023-10-13 | $30.00 | $30.46 | $29.18 | $29.61 | $29.61 | 4,578,300 |
| 2023-10-12 | $30.50 | $30.69 | $29.68 | $30.00 | $30.00 | 5,198,850 |
| 2023-10-11 | $27.29 | $31.39 | $27.29 | $30.67 | $30.67 | 10,193,650 |
| 2023-10-10 | $26.80 | $27.63 | $26.31 | $27.29 | $27.29 | 3,915,940 |
| 2023-10-09 | $27.11 | $27.52 | $26.40 | $26.62 | $26.62 | 6,735,600 |
| 2023-09-28 | $27.77 | $28.02 | $27.26 | $27.88 | $27.88 | 4,854,410 |
| 2023-09-27 | $27.35 | $28.16 | $27.09 | $27.58 | $27.58 | 5,309,850 |
| 2023-09-26 | $27.93 | $28.93 | $27.54 | $27.54 | $27.54 | 5,787,270 |
| 2023-09-25 | $28.35 | $29.50 | $28.03 | $28.49 | $28.49 | 7,719,970 |
| 2023-09-22 | $27.72 | $28.52 | $26.80 | $27.88 | $27.88 | 8,402,570 |
| 2023-09-21 | $29.09 | $29.50 | $27.60 | $28.31 | $28.31 | 8,037,150 |
| 2023-09-20 | $27.71 | $29.80 | $27.22 | $28.80 | $28.80 | 11,973,220 |
| 2023-09-19 | $26.71 | $27.74 | $26.52 | $27.47 | $27.47 | 8,929,590 |
| 2023-09-18 | $24.18 | $27.29 | $24.18 | $27.29 | $27.29 | 13,080,280 |
| 2023-09-15 | $24.09 | $24.44 | $23.50 | $24.02 | $24.02 | 4,589,020 |
| 2023-09-14 | $24.51 | $24.98 | $23.60 | $24.00 | $24.00 | 5,400,670 |
| 2023-09-13 | $23.84 | $25.83 | $23.84 | $24.50 | $24.50 | 10,719,810 |
| 2023-09-12 | $24.57 | $24.85 | $23.00 | $23.91 | $23.91 | 6,811,890 |
| 2023-09-11 | $22.88 | $24.66 | $22.67 | $24.49 | $24.49 | 7,985,500 |
| 2023-09-08 | $23.00 | $23.50 | $22.68 | $23.22 | $23.22 | 3,579,180 |
| 2023-09-07 | $23.48 | $23.90 | $23.00 | $23.11 | $23.11 | 4,695,920 |
| 2023-09-06 | $23.51 | $23.80 | $23.08 | $23.60 | $23.60 | 6,466,900 |
| 2023-09-05 | $23.32 | $24.65 | $23.08 | $23.75 | $23.75 | 9,994,000 |
| 2023-09-04 | $22.78 | $23.10 | $22.24 | $23.03 | $23.03 | 5,378,000 |
| 2023-09-01 | $22.50 | $22.85 | $22.00 | $22.70 | $22.70 | 7,337,550 |
| 2023-08-31 | $21.46 | $23.30 | $21.46 | $22.35 | $22.35 | 12,056,220 |
| 2023-08-30 | $19.76 | $22.49 | $19.76 | $21.96 | $21.96 | 11,334,340 |
| 2023-08-29 | $18.56 | $19.90 | $18.56 | $19.70 | $19.70 | 3,771,600 |
| 2023-08-28 | $21.20 | $21.20 | $18.50 | $18.98 | $18.98 | 4,294,400 |
| 2023-08-25 | $20.00 | $20.36 | $19.70 | $19.96 | $19.96 | 2,136,800 |
| 2023-08-24 | $19.70 | $20.47 | $19.31 | $20.19 | $20.19 | 3,212,100 |
| 2023-08-23 | $20.50 | $20.50 | $19.63 | $19.88 | $19.88 | 3,589,450 |
| 2023-08-22 | $20.40 | $20.95 | $19.80 | $20.59 | $20.59 | 3,657,750 |
| 2023-08-21 | $20.36 | $20.98 | $20.30 | $20.36 | $20.36 | 2,554,750 |
| 2023-08-18 | $20.70 | $20.98 | $20.26 | $20.49 | $20.49 | 3,603,600 |
| 2023-08-17 | $19.50 | $20.91 | $19.50 | $20.68 | $20.68 | 5,374,520 |
| 2023-08-16 | $19.84 | $20.17 | $19.40 | $19.73 | $19.73 | 2,688,170 |
| 2023-08-15 | $19.59 | $20.32 | $19.41 | $20.00 | $20.00 | 4,872,750 |
| 2023-08-14 | $19.27 | $19.50 | $18.91 | $19.43 | $19.43 | 2,115,270 |
| 2023-08-11 | $19.49 | $19.71 | $19.23 | $19.37 | $19.37 | 2,366,650 |
| 2023-08-10 | $19.11 | $19.56 | $19.11 | $19.45 | $19.45 | 1,919,450 |
| 2023-08-09 | $19.50 | $19.77 | $18.99 | $19.10 | $19.10 | 2,841,300 |
| 2023-08-08 | $19.40 | $19.72 | $19.40 | $19.59 | $19.59 | 2,449,300 |
| 2023-08-07 | $19.57 | $19.69 | $19.20 | $19.47 | $19.47 | 3,261,770 |
| 2023-08-04 | $19.77 | $20.03 | $19.30 | $19.47 | $19.47 | 6,127,700 |
| 2023-08-03 | $20.40 | $20.84 | $19.56 | $20.00 | $20.00 | 5,884,300 |
| 2023-08-02 | $20.12 | $20.57 | $19.74 | $20.50 | $20.50 | 4,935,500 |
| 2023-08-01 | $19.41 | $20.30 | $19.26 | $19.98 | $19.98 | 6,273,600 |
| 2023-07-31 | $18.99 | $19.75 | $18.99 | $19.50 | $19.50 | 4,975,130 |
| 2023-07-28 | $19.50 | $19.77 | $19.03 | $19.10 | $19.10 | 7,388,300 |
| 2023-07-27 | $18.65 | $19.83 | $18.30 | $19.56 | $19.56 | 11,630,850 |
| 2023-07-26 | $17.68 | $18.94 | $17.68 | $18.62 | $18.62 | 11,281,740 |
| 2023-07-25 | $17.38 | $17.96 | $17.14 | $17.88 | $17.88 | 8,985,900 |
| 2023-07-24 | $17.52 | $17.72 | $17.12 | $17.21 | $17.21 | 8,151,690 |
| 2023-07-21 | $17.76 | $18.43 | $17.40 | $17.77 | $17.77 | 9,966,120 |
| 2023-07-20 | $18.53 | $18.72 | $17.88 | $17.97 | $17.97 | 17,183,480 |
| 2023-07-19 | $21.20 | $21.68 | $19.11 | $19.11 | $19.11 | 25,957,950 |
| 2023-07-18 | $25.00 | $25.59 | $21.81 | $22.44 | $22.44 | 28,199,980 |
| 2023-07-17 | $25.60 | $27.32 | $23.72 | $24.88 | $24.88 | 31,644,400 |
| 2023-07-14 | $21.00 | $25.60 | $21.00 | $23.75 | $23.75 | 28,090,310 |
| 2023-07-13 | $21.31 | $23.50 | $20.95 | $21.36 | $21.36 | 12,345,020 |
| 2023-07-12 | $21.31 | $21.89 | $19.23 | $21.86 | $21.86 | 10,560,080 |
| 2023-07-11 | $21.53 | $23.76 | $20.50 | $21.10 | $21.10 | 11,398,120 |
| 2023-07-10 | $21.05 | $22.05 | $20.81 | $21.60 | $21.60 | 5,648,510 |
| 2023-07-07 | $21.10 | $21.66 | $20.70 | $20.88 | $20.88 | 5,065,900 |
| 2023-07-06 | $20.29 | $21.56 | $19.38 | $21.22 | $21.22 | 7,581,750 |
| 2023-07-05 | $19.62 | $20.28 | $19.20 | $20.19 | $20.19 | 5,017,600 |
| 2023-07-04 | $19.57 | $19.87 | $19.06 | $19.48 | $19.48 | 4,188,940 |
| 2023-07-03 | $20.09 | $20.15 | $19.24 | $19.42 | $19.42 | 5,304,250 |
| 2023-06-30 | $20.11 | $20.45 | $19.53 | $20.18 | $20.18 | 6,534,970 |
| 2023-06-29 | $20.45 | $22.58 | $19.91 | $20.03 | $20.03 | 10,723,570 |
| 2023-06-28 | $18.91 | $20.69 | $18.60 | $20.62 | $20.62 | 10,368,600 |
| 2023-06-27 | $18.76 | $19.37 | $17.90 | $19.14 | $19.14 | 5,417,310 |
| 2023-06-26 | $18.35 | $19.30 | $18.23 | $18.76 | $18.76 | 4,913,200 |
| 2023-06-21 | $18.36 | $18.89 | $17.95 | $18.45 | $18.45 | 5,562,150 |
| 2023-06-20 | $18.34 | $18.89 | $18.17 | $18.49 | $18.49 | 7,009,000 |
| 2023-06-19 | $18.10 | $18.44 | $17.71 | $18.33 | $18.33 | 6,309,400 |
| 2023-06-16 | $19.01 | $19.56 | $18.53 | $18.67 | $18.67 | 6,351,600 |
| 2023-06-15 | $19.00 | $20.20 | $18.80 | $19.16 | $19.16 | 12,381,250 |
| 2023-06-14 | $17.00 | $20.76 | $16.96 | $19.68 | $19.68 | 16,604,330 |
| 2023-06-13 | $16.35 | $17.55 | $16.20 | $17.30 | $17.30 | 7,350,340 |
| 2023-06-12 | $15.89 | $16.56 | $15.60 | $16.30 | $16.30 | 2,933,600 |
| 2023-06-09 | $15.72 | $16.05 | $15.59 | $15.89 | $15.89 | 1,477,650 |
| 2023-06-08 | $16.01 | $16.19 | $15.57 | $15.77 | $15.77 | 2,522,120 |
| 2023-06-07 | $16.15 | $16.48 | $16.03 | $16.06 | $16.06 | 1,707,450 |
| 2023-06-06 | $16.56 | $16.57 | $16.02 | $16.16 | $16.16 | 2,244,450 |
| 2023-06-05 | $16.07 | $16.42 | $16.05 | $16.40 | $16.40 | 1,771,500 |
| 2023-06-02 | $16.43 | $16.52 | $16.05 | $16.22 | $16.22 | 2,281,320 |
| 2023-06-01 | $16.50 | $16.75 | $16.10 | $16.43 | $16.43 | 3,122,850 |
| 2023-05-31 | $15.58 | $16.87 | $15.30 | $16.66 | $16.66 | 5,374,300 |
| 2023-05-30 | $15.76 | $15.85 | $15.25 | $15.58 | $15.58 | 1,492,630 |
| 2023-05-29 | $16.23 | $16.23 | $15.42 | $15.64 | $15.64 | 2,596,650 |
| 2023-05-26 | $15.83 | $16.27 | $15.45 | $16.24 | $16.24 | 2,420,550 |
| 2023-05-25 | $16.00 | $16.39 | $15.35 | $15.81 | $15.81 | 3,468,100 |
| 2023-05-24 | $15.90 | $16.44 | $15.81 | $16.13 | $16.13 | 2,569,830 |
| 2023-05-23 | $16.68 | $16.81 | $15.91 | $16.12 | $16.12 | 4,087,850 |
| 2023-05-22 | $16.84 | $17.54 | $16.29 | $16.66 | $16.66 | 4,480,840 |
| 2023-05-19 | $16.83 | $17.10 | $16.58 | $16.60 | $16.60 | 4,983,050 |
| 2023-05-18 | $16.03 | $17.25 | $15.95 | $17.25 | $17.25 | 6,726,500 |
| 2023-05-17 | $16.19 | $16.32 | $15.82 | $15.90 | $15.90 | 2,852,080 |
| 2023-05-16 | $16.03 | $16.27 | $15.46 | $16.19 | $16.19 | 3,422,520 |
| 2023-05-15 | $15.61 | $16.16 | $15.51 | $16.02 | $16.02 | 3,049,300 |
| 2023-05-12 | $16.40 | $16.48 | $15.50 | $15.70 | $15.70 | 3,314,140 |
| 2023-05-11 | $16.71 | $16.71 | $15.91 | $16.23 | $16.23 | 5,175,630 |
| 2023-05-10 | $16.76 | $17.01 | $16.36 | $16.90 | $16.90 | 4,611,810 |
| 2023-05-09 | $16.99 | $17.12 | $16.49 | $16.64 | $16.64 | 6,277,430 |
| 2023-05-08 | $16.00 | $17.68 | $15.76 | $17.44 | $17.44 | 9,514,750 |
| 2023-05-05 | $15.13 | $16.30 | $14.90 | $16.17 | $16.17 | 7,239,670 |
| 2023-05-04 | $14.69 | $15.69 | $14.69 | $15.31 | $15.31 | 3,570,250 |
| 2023-05-03 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2023-05-02 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2023-04-28 | $15.01 | $15.42 | $14.87 | $14.91 | $14.91 | 3,755,850 |
| 2023-04-27 | $15.20 | $15.76 | $15.00 | $15.24 | $15.24 | 3,736,410 |
| 2023-04-26 | $15.50 | $16.10 | $15.10 | $15.50 | $15.50 | 5,231,960 |
| 2023-04-25 | $14.87 | $15.99 | $14.60 | $15.69 | $15.69 | 7,159,150 |
| 2023-04-24 | $15.42 | $15.46 | $14.72 | $15.15 | $15.15 | 4,999,300 |
| 2023-04-21 | $16.02 | $16.10 | $15.36 | $15.45 | $15.45 | 5,045,130 |
| 2023-04-20 | $16.00 | $16.25 | $15.78 | $16.23 | $16.23 | 5,789,250 |
| 2023-04-19 | $15.32 | $16.65 | $15.18 | $16.28 | $16.28 | 10,969,780 |
| 2023-04-18 | $15.38 | $15.55 | $14.90 | $15.21 | $15.21 | 6,447,940 |
| 2023-04-17 | $15.05 | $16.16 | $14.79 | $15.60 | $15.60 | 8,391,700 |
| 2023-04-14 | $14.46 | $15.17 | $14.30 | $15.11 | $15.11 | 5,666,350 |
| 2023-04-13 | $14.59 | $14.75 | $14.33 | $14.46 | $14.46 | 2,431,050 |
| 2023-04-12 | $14.72 | $14.75 | $14.41 | $14.57 | $14.57 | 3,215,380 |
| 2023-04-11 | $14.84 | $14.89 | $14.43 | $14.56 | $14.56 | 3,596,420 |
| 2023-04-10 | $14.91 | $15.38 | $14.77 | $14.92 | $14.92 | 4,986,650 |
| 2023-04-07 | $14.80 | $15.58 | $14.31 | $15.20 | $15.20 | 9,731,480 |
| 2023-04-06 | $13.94 | $14.85 | $13.60 | $14.85 | $14.85 | 7,414,680 |
| 2023-04-05 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2023-04-04 | $14.29 | $14.30 | $13.78 | $13.94 | $13.94 | 1,929,650 |
| 2023-04-03 | $13.98 | $14.38 | $13.64 | $14.16 | $14.16 | 2,340,300 |
| 2023-03-31 | $13.78 | $13.89 | $13.64 | $13.86 | $13.86 | 1,296,900 |
| 2023-03-30 | $14.04 | $14.04 | $13.61 | $13.69 | $13.69 | 1,468,350 |
| 2023-03-29 | $14.05 | $14.12 | $13.80 | $13.98 | $13.98 | 1,745,100 |
| 2023-03-28 | $14.50 | $14.61 | $14.00 | $14.10 | $14.10 | 2,218,900 |
| 2023-03-27 | $14.49 | $14.70 | $14.25 | $14.53 | $14.53 | 2,389,240 |
| 2023-03-24 | $14.44 | $14.62 | $14.40 | $14.48 | $14.48 | 2,517,050 |
| 2023-03-23 | $14.19 | $14.66 | $14.10 | $14.52 | $14.52 | 4,770,200 |
| 2023-03-22 | $13.66 | $14.40 | $13.66 | $14.34 | $14.34 | 5,665,200 |
| 2023-03-21 | $13.26 | $13.64 | $13.21 | $13.63 | $13.63 | 1,910,950 |
| 2023-03-20 | $13.30 | $13.35 | $13.00 | $13.26 | $13.26 | 1,593,350 |
| 2023-03-17 | $13.19 | $13.39 | $13.13 | $13.25 | $13.25 | 1,574,850 |
| 2023-03-16 | $13.55 | $13.61 | $13.00 | $13.15 | $13.15 | 2,374,500 |
| 2023-03-15 | $13.58 | $13.82 | $13.50 | $13.52 | $13.52 | 2,802,750 |
| 2023-03-14 | $13.82 | $13.85 | $13.35 | $13.53 | $13.53 | 1,421,350 |
| 2023-03-13 | $13.96 | $14.01 | $13.48 | $13.80 | $13.80 | 2,587,000 |
| 2023-03-10 | $14.00 | $14.15 | $13.92 | $14.01 | $14.01 | 2,673,000 |
| 2023-03-09 | $13.60 | $14.35 | $13.54 | $14.03 | $14.03 | 5,529,080 |
| 2023-03-08 | $13.09 | $13.56 | $13.08 | $13.54 | $13.54 | 3,042,930 |
| 2023-03-07 | $13.59 | $13.59 | $13.06 | $13.06 | $13.06 | 2,231,920 |
| 2023-03-06 | $13.69 | $13.72 | $13.40 | $13.47 | $13.47 | 2,105,390 |
| 2023-03-03 | $13.78 | $13.80 | $13.51 | $13.62 | $13.62 | 1,835,500 |
| 2023-03-02 | $13.84 | $14.00 | $13.68 | $13.72 | $13.72 | 2,273,950 |
| 2023-03-01 | $13.77 | $13.84 | $13.69 | $13.84 | $13.84 | 1,937,950 |
| 2023-02-28 | $13.72 | $13.78 | $13.61 | $13.77 | $13.77 | 1,448,700 |
| 2023-02-27 | $13.78 | $13.84 | $13.54 | $13.60 | $13.60 | 2,042,750 |
| 2023-02-24 | $13.85 | $13.94 | $13.63 | $13.77 | $13.77 | 1,696,250 |
| 2023-02-23 | $13.94 | $13.97 | $13.70 | $13.85 | $13.85 | 2,385,460 |
| 2023-02-22 | $13.66 | $13.89 | $13.66 | $13.86 | $13.86 | 2,456,560 |
| 2023-02-21 | $13.88 | $13.99 | $13.61 | $13.84 | $13.84 | 4,192,600 |
| 2023-02-20 | $14.12 | $14.19 | $13.63 | $13.85 | $13.85 | 5,054,150 |
| 2023-02-17 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 8,636,320 |
| 2023-02-16 | $15.51 | $16.00 | $14.55 | $14.79 | $14.79 | 13,302,700 |
| 2023-02-15 | $13.72 | $16.18 | $13.57 | $15.12 | $15.12 | 13,332,440 |
| 2023-02-14 | $13.56 | $13.77 | $13.49 | $13.72 | $13.72 | 3,421,550 |
| 2023-02-13 | $13.80 | $13.80 | $13.51 | $13.55 | $13.55 | 4,477,550 |
| 2023-02-10 | $13.35 | $14.10 | $13.25 | $13.71 | $13.71 | 7,299,360 |
| 2023-02-09 | $12.89 | $13.79 | $12.83 | $13.42 | $13.42 | 5,937,200 |
| 2023-02-08 | $12.96 | $13.04 | $12.85 | $12.89 | $12.89 | 1,839,950 |
| 2023-02-07 | $12.78 | $13.04 | $12.73 | $13.01 | $13.01 | 2,059,800 |
| 2023-02-06 | $12.60 | $12.90 | $12.58 | $12.73 | $12.73 | 1,490,700 |
| 2023-02-03 | $12.84 | $12.90 | $12.58 | $12.74 | $12.74 | 2,504,950 |
| 2023-02-02 | $12.78 | $13.03 | $12.75 | $12.83 | $12.83 | 2,395,970 |
| 2023-02-01 | $12.73 | $12.79 | $12.63 | $12.79 | $12.79 | 1,817,400 |
| 2023-01-31 | $12.49 | $12.75 | $12.49 | $12.71 | $12.71 | 1,585,050 |
| 2023-01-30 | $12.47 | $12.67 | $12.41 | $12.63 | $12.63 | 1,779,650 |
| 2023-01-20 | $12.36 | $12.49 | $12.30 | $12.38 | $12.38 | 871,650 |
| 2023-01-19 | $12.25 | $12.37 | $12.15 | $12.36 | $12.36 | 1,222,740 |
| 2023-01-18 | $12.13 | $12.30 | $12.08 | $12.25 | $12.25 | 1,277,070 |
| 2023-01-17 | $12.18 | $12.23 | $12.07 | $12.10 | $12.10 | 819,000 |
| 2023-01-16 | $12.05 | $12.30 | $11.96 | $12.15 | $12.15 | 1,384,300 |
| 2023-01-13 | $12.15 | $12.23 | $11.95 | $12.06 | $12.06 | 619,650 |
| 2023-01-12 | $12.15 | $12.25 | $12.11 | $12.15 | $12.15 | 769,450 |
| 2023-01-11 | $12.29 | $12.29 | $12.00 | $12.06 | $12.06 | 871,250 |
| 2023-01-10 | $12.29 | $12.33 | $12.10 | $12.23 | $12.23 | 849,300 |
| 2023-01-09 | $12.38 | $12.59 | $12.25 | $12.26 | $12.26 | 672,850 |
| 2023-01-06 | $12.28 | $12.45 | $12.23 | $12.34 | $12.34 | 1,184,530 |
| 2023-01-05 | $12.28 | $12.30 | $12.06 | $12.25 | $12.25 | 948,950 |
| 2023-01-04 | $11.92 | $12.27 | $11.92 | $12.17 | $12.17 | 1,242,500 |
| 2023-01-03 | $11.78 | $11.99 | $11.71 | $11.96 | $11.96 | 981,260 |
| 2023-01-02 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 0 |
| 2022-12-30 | $11.48 | $11.82 | $11.32 | $11.74 | $11.74 | 1,478,780 |
| 2022-12-29 | $11.50 | $11.53 | $11.30 | $11.32 | $11.32 | 606,450 |
| 2022-12-28 | $11.69 | $11.70 | $11.38 | $11.50 | $11.50 | 866,700 |
| 2022-12-27 | $11.64 | $11.78 | $11.50 | $11.70 | $11.70 | 829,250 |
| 2022-12-26 | $11.32 | $11.67 | $11.32 | $11.63 | $11.63 | 855,630 |
| 2022-12-23 | $11.32 | $11.48 | $11.20 | $11.32 | $11.32 | 831,300 |
| 2022-12-22 | $11.70 | $11.70 | $11.23 | $11.28 | $11.28 | 1,089,650 |
| 2022-12-21 | $11.75 | $11.84 | $11.55 | $11.61 | $11.61 | 1,071,600 |
| 2022-12-20 | $11.44 | $11.83 | $11.44 | $11.75 | $11.75 | 1,418,300 |
| 2022-12-19 | $12.01 | $12.07 | $11.50 | $11.57 | $11.57 | 1,587,130 |
| 2022-12-16 | $12.25 | $12.28 | $11.97 | $11.99 | $11.99 | 1,396,070 |
| 2022-12-15 | $12.12 | $12.32 | $12.10 | $12.27 | $12.27 | 926,020 |
| 2022-12-14 | $12.15 | $12.35 | $12.13 | $12.15 | $12.15 | 955,050 |
| 2022-12-13 | $12.30 | $12.33 | $12.20 | $12.22 | $12.22 | 1,125,150 |
| 2022-12-12 | $12.39 | $12.46 | $12.22 | $12.35 | $12.35 | 981,870 |
| 2022-12-09 | $12.50 | $12.62 | $12.31 | $12.34 | $12.34 | 1,077,150 |
| 2022-12-08 | $12.76 | $12.76 | $12.42 | $12.50 | $12.50 | 1,395,000 |
| 2022-12-07 | $12.62 | $12.78 | $12.51 | $12.70 | $12.70 | 1,442,880 |
| 2022-12-06 | $12.90 | $12.90 | $12.67 | $12.67 | $12.67 | 1,725,000 |
| 2022-12-05 | $12.93 | $13.05 | $12.72 | $12.91 | $12.91 | 1,548,770 |
| 2022-12-01 | $12.79 | $13.03 | $12.72 | $12.73 | $12.73 | 1,649,000 |
| 2022-11-30 | $12.64 | $12.81 | $12.42 | $12.81 | $12.81 | 1,632,400 |
| 2022-11-29 | $12.52 | $12.76 | $12.41 | $12.64 | $12.64 | 1,793,500 |
| 2022-11-28 | $12.62 | $12.65 | $12.30 | $12.40 | $12.40 | 1,721,300 |
| 2022-11-25 | $12.88 | $12.95 | $12.56 | $12.62 | $12.62 | 1,563,870 |
| 2022-11-24 | $12.86 | $13.13 | $12.80 | $12.86 | $12.86 | 2,053,850 |
| 2022-11-23 | $13.09 | $13.18 | $12.37 | $12.79 | $12.79 | 3,786,930 |
| 2022-11-22 | $13.32 | $13.55 | $12.99 | $13.01 | $13.01 | 2,656,100 |
| 2022-11-21 | $13.09 | $13.49 | $12.98 | $13.32 | $13.32 | 3,256,540 |
| 2022-11-18 | $13.48 | $13.53 | $13.16 | $13.22 | $13.22 | 3,236,450 |
| 2022-11-17 | $13.47 | $13.59 | $13.23 | $13.46 | $13.46 | 3,085,600 |
| 2022-11-16 | $13.76 | $13.87 | $13.46 | $13.47 | $13.47 | 4,539,770 |
| 2022-11-15 | $13.65 | $14.05 | $13.40 | $13.84 | $13.84 | 6,299,430 |
| 2022-11-14 | $13.36 | $14.00 | $13.08 | $13.80 | $13.80 | 8,588,180 |
| 2022-11-11 | $13.32 | $13.85 | $13.02 | $13.50 | $13.50 | 8,962,920 |
| 2022-11-10 | $12.60 | $13.37 | $12.56 | $13.11 | $13.11 | 6,673,870 |
| 2022-11-09 | $12.61 | $12.74 | $12.51 | $12.72 | $12.72 | 2,362,170 |
| 2022-11-08 | $12.70 | $12.80 | $12.39 | $12.67 | $12.67 | 3,359,030 |
| 2022-11-07 | $12.75 | $12.75 | $12.44 | $12.62 | $12.62 | 2,982,950 |
| 2022-11-04 | $12.57 | $12.77 | $12.48 | $12.63 | $12.63 | 3,195,600 |
| 2022-11-03 | $12.47 | $12.64 | $12.38 | $12.49 | $12.49 | 2,694,950 |
| 2022-11-02 | $12.52 | $12.71 | $12.35 | $12.55 | $12.55 | 4,199,230 |
| 2022-11-01 | $12.21 | $12.70 | $12.06 | $12.52 | $12.52 | 3,745,100 |
| 2022-10-31 | $11.79 | $12.25 | $11.74 | $12.13 | $12.13 | 3,971,970 |
| 2022-10-28 | $12.43 | $12.60 | $11.85 | $11.87 | $11.87 | 4,351,700 |
| 2022-10-27 | $12.75 | $13.05 | $12.60 | $12.65 | $12.65 | 4,490,400 |
| 2022-10-26 | $12.23 | $12.97 | $12.00 | $12.90 | $12.90 | 6,883,950 |
| 2022-10-25 | $12.00 | $12.40 | $11.80 | $12.23 | $12.23 | 3,631,200 |
| 2022-10-24 | $12.24 | $12.53 | $11.97 | $12.06 | $12.06 | 4,263,990 |
| 2022-10-21 | $12.58 | $12.60 | $12.18 | $12.24 | $12.24 | 2,733,600 |
| 2022-10-20 | $12.28 | $12.48 | $12.01 | $12.32 | $12.32 | 4,468,070 |
| 2022-10-19 | $12.26 | $12.47 | $11.90 | $12.29 | $12.29 | 5,339,050 |
| 2022-10-18 | $12.60 | $12.60 | $12.11 | $12.19 | $12.19 | 6,179,050 |
| 2022-10-17 | $11.41 | $13.08 | $11.38 | $12.64 | $12.64 | 9,708,250 |
| 2022-10-14 | $11.16 | $11.43 | $11.10 | $11.40 | $11.40 | 2,658,900 |
| 2022-10-13 | $10.96 | $11.25 | $10.84 | $11.05 | $11.05 | 2,421,170 |
| 2022-10-12 | $10.66 | $10.97 | $10.37 | $10.95 | $10.95 | 2,240,700 |
| 2022-10-11 | $10.79 | $10.79 | $10.52 | $10.58 | $10.58 | 1,788,350 |
| 2022-10-10 | $10.90 | $11.16 | $10.60 | $10.66 | $10.66 | 1,617,400 |
| 2022-09-30 | $11.21 | $11.23 | $10.86 | $10.89 | $10.89 | 1,797,050 |
| 2022-09-29 | $11.39 | $11.39 | $11.02 | $11.17 | $11.17 | 1,707,540 |
| 2022-09-28 | $11.72 | $11.75 | $11.18 | $11.23 | $11.23 | 2,278,050 |
| 2022-09-27 | $11.44 | $11.78 | $11.40 | $11.72 | $11.72 | 1,853,800 |
| 2022-09-26 | $11.66 | $11.71 | $11.33 | $11.45 | $11.45 | 1,770,350 |
| 2022-09-23 | $12.12 | $12.15 | $11.55 | $11.66 | $11.66 | 2,611,950 |
| 2022-09-22 | $11.98 | $12.22 | $11.86 | $12.02 | $12.02 | 2,383,300 |
| 2022-09-21 | $11.93 | $12.20 | $11.80 | $12.17 | $12.17 | 2,006,170 |
| 2022-09-20 | $11.60 | $12.09 | $11.60 | $12.02 | $12.02 | 2,490,200 |
| 2022-09-19 | $12.05 | $12.29 | $11.67 | $11.81 | $11.81 | 2,683,650 |
| 2022-09-16 | $12.26 | $12.30 | $11.91 | $11.93 | $11.93 | 1,753,300 |
| 2022-09-15 | $12.88 | $12.92 | $12.04 | $12.28 | $12.28 | 3,988,900 |
| 2022-09-14 | $12.83 | $12.98 | $12.61 | $12.83 | $12.83 | 2,044,950 |
| 2022-09-13 | $12.91 | $13.15 | $12.76 | $13.02 | $13.02 | 2,477,050 |
| 2022-09-12 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| 2022-09-09 | $13.25 | $13.30 | $12.80 | $12.91 | $12.91 | 3,232,200 |
| 2022-09-08 | $13.78 | $13.97 | $13.02 | $13.15 | $13.15 | 4,263,850 |
| 2022-09-07 | $13.35 | $13.97 | $13.25 | $13.75 | $13.75 | 5,913,200 |
| 2022-09-06 | $12.97 | $13.44 | $12.76 | $13.42 | $13.42 | 4,258,810 |
| 2022-09-05 | $13.47 | $13.70 | $12.90 | $12.96 | $12.96 | 4,521,150 |
| 2022-09-02 | $12.90 | $13.48 | $12.84 | $13.46 | $13.46 | 3,686,260 |
| 2022-09-01 | $13.25 | $13.52 | $12.88 | $12.93 | $12.93 | 4,157,240 |
| 2022-08-31 | $14.01 | $14.48 | $13.15 | $13.22 | $13.22 | 8,203,110 |
| 2022-08-30 | $15.19 | $15.19 | $14.23 | $14.35 | $14.35 | 5,327,620 |
| 2022-08-29 | $14.07 | $15.21 | $14.07 | $14.90 | $14.90 | 8,587,910 |
| 2022-08-26 | $15.24 | $15.80 | $14.31 | $14.40 | $14.40 | 11,907,240 |
| 2022-08-25 | $16.30 | $17.40 | $15.07 | $15.57 | $15.57 | 12,936,030 |
| 2022-08-24 | $15.31 | $16.80 | $15.14 | $16.37 | $16.37 | 15,921,740 |
| 2022-08-23 | $15.31 | $15.54 | $14.85 | $15.23 | $15.23 | 6,811,320 |
| 2022-08-22 | $15.72 | $16.06 | $14.98 | $15.37 | $15.37 | 9,027,320 |
| 2022-08-19 | $17.01 | $17.13 | $15.69 | $15.92 | $15.92 | 11,417,920 |
| 2022-08-18 | $17.01 | $17.76 | $16.84 | $17.48 | $17.48 | 12,181,220 |
| 2022-08-17 | $17.01 | $18.38 | $16.31 | $17.19 | $17.19 | 18,352,590 |
| 2022-08-16 | $15.09 | $17.50 | $14.84 | $16.90 | $16.90 | 20,331,950 |
| 2022-08-15 | $15.78 | $15.89 | $14.91 | $15.14 | $15.14 | 15,509,630 |
| 2022-08-12 | $13.78 | $16.54 | $13.78 | $16.40 | $16.40 | 22,139,470 |
| 2022-08-11 | $13.94 | $14.07 | $13.69 | $13.78 | $13.78 | 3,034,650 |
| 2022-08-10 | $13.60 | $14.08 | $13.54 | $13.83 | $13.83 | 4,874,850 |
| 2022-08-09 | $13.80 | $13.88 | $13.48 | $13.59 | $13.59 | 6,622,900 |
| 2022-08-08 | $13.01 | $14.68 | $12.83 | $14.06 | $14.06 | 10,359,400 |
| 2022-08-05 | $12.73 | $12.92 | $12.57 | $12.92 | $12.92 | 2,531,400 |
| 2022-08-04 | $12.39 | $12.75 | $12.27 | $12.73 | $12.73 | 2,148,140 |
| 2022-08-03 | $12.41 | $12.84 | $12.25 | $12.29 | $12.29 | 2,262,750 |
| 2022-08-02 | $12.74 | $12.74 | $12.16 | $12.39 | $12.39 | 3,159,550 |
| 2022-08-01 | $12.81 | $12.91 | $12.61 | $12.84 | $12.84 | 2,028,900 |
| 2022-07-29 | $12.78 | $12.96 | $12.69 | $12.82 | $12.82 | 1,846,900 |
| 2022-07-28 | $12.91 | $13.02 | $12.75 | $12.80 | $12.80 | 1,928,600 |
| 2022-07-27 | $12.68 | $12.94 | $12.56 | $12.90 | $12.90 | 2,466,440 |
| 2022-07-26 | $12.52 | $12.75 | $12.29 | $12.62 | $12.62 | 1,784,940 |
| 2022-07-25 | $12.64 | $12.73 | $12.46 | $12.58 | $12.58 | 1,821,650 |
| 2022-07-22 | $12.28 | $12.80 | $12.28 | $12.61 | $12.61 | 2,674,350 |
| 2022-07-21 | $12.63 | $12.74 | $12.28 | $12.40 | $12.40 | 2,645,150 |
| 2022-07-20 | $12.28 | $12.66 | $12.26 | $12.60 | $12.60 | 2,979,250 |
| 2022-07-19 | $12.27 | $12.40 | $12.05 | $12.28 | $12.28 | 2,363,690 |
| 2022-07-18 | $11.90 | $12.32 | $11.82 | $12.15 | $12.15 | 2,202,600 |
| 2022-07-15 | $12.14 | $12.26 | $11.75 | $11.75 | $11.75 | 1,793,900 |
| 2022-07-14 | $12.07 | $12.17 | $11.89 | $12.16 | $12.16 | 1,204,000 |
| 2022-07-13 | $11.83 | $12.15 | $11.68 | $12.03 | $12.03 | 1,933,400 |
| 2022-07-12 | $12.01 | $12.18 | $11.75 | $11.79 | $11.79 | 1,786,250 |
| 2022-07-11 | $12.05 | $12.30 | $11.90 | $12.15 | $12.15 | 1,593,350 |
| 2022-07-08 | $12.13 | $12.39 | $12.01 | $12.09 | $12.09 | 1,939,100 |
| 2022-07-07 | $11.97 | $12.23 | $11.92 | $12.06 | $12.06 | 1,526,100 |
| 2022-07-06 | $11.98 | $12.17 | $11.69 | $11.99 | $11.99 | 1,827,160 |
| 2022-07-05 | $12.30 | $12.38 | $11.87 | $12.01 | $12.01 | 2,413,020 |
| 2022-07-04 | $12.12 | $12.43 | $12.05 | $12.25 | $12.25 | 1,853,600 |
| 2022-07-01 | $12.09 | $12.32 | $11.93 | $12.19 | $12.19 | 2,635,020 |
| 2022-06-30 | $12.02 | $12.53 | $12.01 | $12.15 | $12.15 | 2,992,980 |
| 2022-06-29 | $12.40 | $12.50 | $12.00 | $12.07 | $12.07 | 3,682,120 |
| 2022-06-28 | $11.72 | $12.57 | $11.63 | $12.47 | $12.47 | 6,013,510 |
| 2022-06-27 | $11.51 | $11.84 | $11.51 | $11.73 | $11.73 | 1,943,220 |
| 2022-06-24 | $11.60 | $11.65 | $11.51 | $11.58 | $11.58 | 1,251,080 |
| 2022-06-23 | $11.20 | $11.56 | $11.18 | $11.55 | $11.55 | 1,504,550 |
| 2022-06-22 | $11.55 | $11.57 | $11.20 | $11.25 | $11.25 | 1,349,600 |
| 2022-06-21 | $11.37 | $11.63 | $11.28 | $11.56 | $11.56 | 1,898,480 |
| 2022-06-20 | $11.15 | $11.40 | $11.05 | $11.36 | $11.36 | 1,506,980 |
| 2022-06-17 | $11.10 | $11.26 | $11.00 | $11.15 | $11.15 | 1,219,100 |
| 2022-06-16 | $11.02 | $11.25 | $11.02 | $11.18 | $11.18 | 1,035,950 |
| 2022-06-15 | $11.15 | $11.34 | $11.10 | $11.12 | $11.12 | 1,057,750 |
| 2022-06-14 | $11.10 | $11.22 | $10.80 | $11.22 | $11.22 | 1,617,500 |
| 2022-06-13 | $11.12 | $11.30 | $11.00 | $11.10 | $11.10 | 1,483,650 |
| 2022-06-10 | $11.05 | $11.28 | $10.81 | $11.18 | $11.18 | 1,216,370 |
| 2022-06-09 | $11.25 | $11.26 | $11.02 | $11.11 | $11.11 | 1,366,870 |
| 2022-06-08 | $11.30 | $11.51 | $11.06 | $11.32 | $11.32 | 1,824,550 |
| 2022-06-07 | $11.43 | $11.60 | $11.23 | $11.34 | $11.34 | 1,552,130 |
| 2022-06-06 | $11.31 | $11.55 | $11.27 | $11.46 | $11.46 | 2,352,530 |
| 2022-06-02 | $11.20 | $11.37 | $11.02 | $11.30 | $11.30 | 1,571,150 |
| 2022-06-01 | $11.22 | $11.29 | $11.06 | $11.21 | $11.21 | 1,557,140 |
| 2022-05-31 | $11.20 | $11.26 | $10.90 | $11.20 | $11.20 | 1,984,010 |
| 2022-05-30 | $10.96 | $11.22 | $10.91 | $11.20 | $11.20 | 2,199,520 |
| 2022-05-27 | $10.92 | $11.17 | $10.83 | $10.95 | $10.95 | 1,894,870 |
| 2022-05-26 | $10.94 | $10.97 | $10.62 | $10.82 | $10.82 | 1,727,650 |
| 2022-05-25 | $10.73 | $11.06 | $10.71 | $10.92 | $10.92 | 1,965,410 |
| 2022-05-24 | $17.25 | $17.39 | $16.61 | $16.63 | $10.44 | 1,763,560 |
| 2022-05-23 | $17.33 | $17.45 | $17.20 | $17.34 | $10.88 | 1,251,760 |
| 2022-05-20 | $17.00 | $17.30 | $16.97 | $17.28 | $10.84 | 1,247,130 |
| 2022-05-19 | $16.80 | $17.13 | $16.71 | $17.00 | $10.67 | 1,346,330 |
| 2022-05-18 | $16.60 | $16.96 | $16.55 | $16.84 | $10.57 | 1,009,000 |
| 2022-05-17 | $16.77 | $16.78 | $16.41 | $16.70 | $10.48 | 670,300 |
| 2022-05-16 | $16.88 | $16.98 | $16.63 | $16.77 | $10.52 | 857,360 |
| 2022-05-13 | $16.46 | $16.87 | $16.38 | $16.76 | $10.52 | 1,376,360 |
| 2022-05-12 | $16.30 | $16.50 | $16.18 | $16.38 | $10.28 | 1,029,600 |
| 2022-05-11 | $16.61 | $16.71 | $16.27 | $16.28 | $10.22 | 1,613,400 |
| 2022-05-10 | $16.27 | $16.65 | $16.19 | $16.60 | $10.42 | 1,159,960 |
| 2022-05-09 | $16.05 | $16.54 | $16.05 | $16.40 | $10.29 | 921,740 |
| 2022-05-06 | $16.05 | $16.35 | $15.93 | $16.16 | $10.14 | 808,300 |
| 2022-05-05 | $15.98 | $16.43 | $15.85 | $16.28 | $10.22 | 1,140,700 |
| 2022-05-04 | $16.05 | $16.05 | $16.05 | $16.05 | $10.07 | 0 |
| 2022-05-03 | $16.05 | $16.05 | $16.05 | $16.05 | $10.07 | 0 |
| 2022-04-29 | $15.10 | $16.13 | $15.00 | $16.05 | $10.07 | 1,624,600 |
| 2022-04-28 | $15.60 | $15.88 | $15.02 | $15.10 | $9.48 | 1,547,600 |
| 2022-04-27 | $15.43 | $15.90 | $14.73 | $15.60 | $9.79 | 2,396,200 |
| 2022-04-26 | $15.92 | $16.50 | $15.53 | $15.53 | $9.75 | 2,093,450 |
| 2022-04-25 | $16.43 | $16.69 | $15.78 | $15.78 | $9.90 | 2,081,150 |
| 2022-04-22 | $15.94 | $16.92 | $15.94 | $16.55 | $10.39 | 3,088,060 |
| 2022-04-21 | $17.31 | $17.48 | $16.05 | $16.25 | $10.20 | 3,160,410 |
| 2022-04-20 | $15.79 | $16.00 | $15.51 | $15.74 | $9.88 | 487,900 |
| 2022-04-19 | $15.54 | $15.75 | $15.31 | $15.72 | $9.87 | 379,900 |
| 2022-04-18 | $15.21 | $15.57 | $14.86 | $15.53 | $9.75 | 388,900 |
| 2022-04-15 | $15.69 | $15.70 | $15.21 | $15.30 | $9.60 | 576,900 |
| 2022-04-14 | $15.76 | $16.06 | $15.70 | $15.76 | $9.89 | 515,900 |
| 2022-04-13 | $15.93 | $16.49 | $15.60 | $15.84 | $9.94 | 924,530 |
| 2022-04-12 | $15.47 | $15.96 | $15.24 | $15.93 | $10.00 | 714,200 |
| 2022-04-11 | $16.00 | $16.00 | $15.20 | $15.35 | $9.63 | 729,800 |
| 2022-04-08 | $16.12 | $16.29 | $15.83 | $15.91 | $9.98 | 699,700 |
| 2022-04-07 | $16.47 | $16.54 | $16.02 | $16.09 | $10.10 | 708,880 |
| 2022-04-06 | $16.23 | $16.62 | $16.19 | $16.48 | $10.34 | 768,100 |
| 2022-04-05 | $16.23 | $16.23 | $16.23 | $16.23 | $10.19 | 0 |
| 2022-04-04 | $16.23 | $16.23 | $16.23 | $16.23 | $10.19 | 0 |
| 2022-04-01 | $16.53 | $16.54 | $16.20 | $16.23 | $10.19 | 893,000 |
| 2022-03-31 | $16.41 | $16.68 | $16.32 | $16.52 | $10.37 | 739,900 |
| 2022-03-30 | $16.37 | $16.50 | $16.23 | $16.44 | $10.32 | 695,300 |
| 2022-03-29 | $16.72 | $16.78 | $16.20 | $16.29 | $10.22 | 950,900 |
| 2022-03-28 | $16.80 | $16.93 | $16.47 | $16.70 | $10.48 | 549,700 |
| 2022-03-25 | $16.82 | $17.09 | $16.74 | $16.80 | $10.54 | 595,400 |
| 2022-03-24 | $17.09 | $17.21 | $16.66 | $16.81 | $10.55 | 983,510 |
| 2022-03-23 | $16.95 | $17.18 | $16.86 | $17.10 | $10.73 | 675,400 |
| 2022-03-22 | $16.84 | $17.04 | $16.73 | $16.95 | $10.64 | 514,990 |
| 2022-03-21 | $16.82 | $17.03 | $16.73 | $16.90 | $10.61 | 648,800 |
| 2022-03-18 | $16.54 | $16.92 | $16.47 | $16.84 | $10.57 | 608,510 |
| 2022-03-17 | $16.69 | $16.80 | $16.45 | $16.54 | $10.38 | 886,200 |
| 2022-03-16 | $16.14 | $16.46 | $15.74 | $16.36 | $10.27 | 857,100 |
| 2022-03-15 | $16.58 | $16.78 | $15.90 | $15.90 | $9.98 | 1,030,290 |
| 2022-03-14 | $17.29 | $17.29 | $16.66 | $16.70 | $10.48 | 675,400 |
| 2022-03-10 | $17.00 | $17.38 | $16.92 | $17.15 | $10.76 | 942,490 |
| 2022-03-09 | $17.43 | $17.48 | $16.08 | $16.77 | $10.52 | 1,211,100 |
| 2022-03-08 | $17.69 | $17.82 | $17.19 | $17.20 | $10.79 | 1,007,200 |
| 2022-03-07 | $17.90 | $17.98 | $17.00 | $17.65 | $11.08 | 917,590 |
| 2022-03-04 | $17.95 | $18.15 | $17.71 | $17.87 | $11.21 | 712,000 |
| 2022-03-03 | $17.97 | $18.12 | $17.83 | $18.04 | $11.32 | 829,900 |
| 2022-03-02 | $17.95 | $18.08 | $17.79 | $17.95 | $11.27 | 697,600 |
| 2022-03-01 | $17.80 | $18.07 | $17.75 | $17.95 | $11.27 | 1,038,300 |
| 2022-02-28 | $17.76 | $17.96 | $17.32 | $17.64 | $11.07 | 976,700 |
| 2022-02-25 | $17.76 | $18.27 | $17.75 | $17.87 | $11.21 | 1,043,810 |
| 2022-02-24 | $17.97 | $18.38 | $17.43 | $17.70 | $11.11 | 1,619,200 |
| 2022-02-23 | $17.72 | $18.07 | $17.72 | $18.04 | $11.32 | 862,100 |
| 2022-02-22 | $17.97 | $18.05 | $17.67 | $17.72 | $11.12 | 1,053,610 |
| 2022-02-21 | $17.77 | $18.17 | $17.72 | $18.04 | $11.32 | 937,300 |
| 2022-02-18 | $17.68 | $17.84 | $17.39 | $17.84 | $11.20 | 719,210 |
| 2022-02-17 | $17.74 | $18.04 | $17.54 | $17.68 | $11.10 | 1,096,910 |
| 2022-02-16 | $17.61 | $17.98 | $17.30 | $17.82 | $11.18 | 1,443,800 |
| 2022-02-15 | $17.43 | $17.65 | $17.16 | $17.27 | $10.84 | 741,400 |
| 2022-02-14 | $17.29 | $17.65 | $17.15 | $17.50 | $10.98 | 825,440 |
| 2022-02-11 | $17.64 | $17.78 | $17.29 | $17.39 | $10.91 | 897,100 |
| 2022-02-10 | $17.75 | $17.96 | $17.56 | $17.78 | $11.16 | 878,200 |
| 2022-02-09 | $17.70 | $17.95 | $17.62 | $17.89 | $11.23 | 765,180 |
| 2022-02-08 | $17.35 | $17.78 | $17.35 | $17.74 | $11.13 | 894,100 |
| 2022-02-07 | $17.40 | $17.72 | $17.21 | $17.53 | $11.00 | 1,308,500 |
| 2022-02-04 | $17.15 | $17.15 | $17.15 | $17.15 | $10.76 | 0 |
| 2022-02-03 | $17.15 | $17.15 | $17.15 | $17.15 | $10.76 | 0 |
| 2022-02-02 | $17.15 | $17.15 | $17.15 | $17.15 | $10.76 | 0 |
| 2022-02-01 | $17.15 | $17.15 | $17.15 | $17.15 | $10.76 | 0 |
| 2022-01-28 | $16.72 | $17.30 | $16.67 | $17.15 | $10.76 | 868,400 |
| 2022-01-27 | $17.55 | $17.55 | $16.66 | $16.71 | $10.49 | 1,062,700 |
| 2022-01-26 | $16.98 | $17.50 | $16.93 | $17.36 | $10.89 | 1,125,590 |
| 2022-01-25 | $17.74 | $17.86 | $16.91 | $16.93 | $10.63 | 1,185,300 |
| 2022-01-24 | $18.11 | $18.11 | $17.70 | $17.75 | $11.14 | 797,200 |
| 2022-01-21 | $18.05 | $18.30 | $17.85 | $18.10 | $11.36 | 1,722,680 |
| 2022-01-20 | $19.14 | $19.14 | $18.05 | $18.05 | $11.33 | 2,530,830 |
| 2022-01-19 | $18.67 | $19.19 | $18.65 | $19.15 | $12.02 | 1,586,090 |
| 2022-01-18 | $19.65 | $19.66 | $18.60 | $18.70 | $11.74 | 2,115,190 |
| 2022-01-17 | $19.52 | $19.67 | $19.22 | $19.55 | $12.27 | 1,220,160 |
| 2022-01-14 | $19.40 | $19.78 | $19.16 | $19.20 | $12.05 | 1,293,760 |
| 2022-01-13 | $19.67 | $19.81 | $19.44 | $19.48 | $12.23 | 1,233,800 |
| 2022-01-12 | $19.10 | $19.96 | $19.01 | $19.68 | $12.35 | 1,515,600 |
| 2022-01-11 | $19.15 | $19.67 | $19.08 | $19.23 | $12.07 | 1,050,310 |
| 2022-01-10 | $18.75 | $19.15 | $18.58 | $19.06 | $11.96 | 721,300 |
| 2022-01-07 | $19.21 | $19.43 | $18.81 | $18.81 | $11.80 | 1,091,700 |
| 2022-01-06 | $19.02 | $19.39 | $18.90 | $19.21 | $12.06 | 744,100 |
| 2022-01-05 | $19.35 | $19.35 | $18.96 | $19.07 | $11.97 | 1,094,000 |
| 2022-01-04 | $19.02 | $19.40 | $18.83 | $19.29 | $12.11 | 1,517,330 |
| 2022-01-03 | $18.92 | $18.92 | $18.92 | $18.92 | $11.87 | 0 |
| 2021-12-31 | $19.01 | $19.26 | $18.89 | $18.92 | $11.87 | 773,930 |
| 2021-12-30 | $18.83 | $19.26 | $18.83 | $18.99 | $11.92 | 1,001,700 |
| 2021-12-29 | $18.99 | $19.25 | $18.77 | $19.00 | $11.92 | 1,078,700 |
| 2021-12-28 | $18.67 | $19.41 | $18.60 | $19.05 | $11.96 | 1,699,190 |
| 2021-12-27 | $18.58 | $18.77 | $18.31 | $18.66 | $11.71 | 870,500 |
| 2021-12-24 | $19.05 | $19.23 | $18.42 | $18.61 | $11.68 | 1,864,400 |
| 2021-12-23 | $19.55 | $19.69 | $18.98 | $19.07 | $11.97 | 1,819,200 |
| 2021-12-22 | $19.46 | $19.80 | $19.46 | $19.60 | $12.30 | 930,900 |
| 2021-12-21 | $19.54 | $19.78 | $19.30 | $19.62 | $12.31 | 1,058,300 |
| 2021-12-20 | $20.03 | $20.20 | $19.40 | $19.50 | $12.24 | 1,663,100 |
| 2021-12-17 | $20.41 | $20.64 | $20.01 | $20.13 | $12.63 | 1,440,600 |
| 2021-12-16 | $19.79 | $20.62 | $19.72 | $20.45 | $12.83 | 2,953,300 |
| 2021-12-15 | $19.67 | $19.87 | $19.52 | $19.77 | $12.41 | 1,015,410 |
| 2021-12-14 | $19.51 | $19.73 | $19.31 | $19.70 | $12.36 | 1,015,000 |
| 2021-12-13 | $19.56 | $19.72 | $19.42 | $19.51 | $12.24 | 1,003,600 |
| 2021-12-07 | $19.45 | $19.65 | $18.97 | $19.08 | $11.97 | 1,396,900 |
| 2021-12-06 | $20.49 | $20.56 | $19.43 | $19.45 | $12.21 | 2,622,210 |
| 2021-12-03 | $20.46 | $20.46 | $20.46 | $20.46 | $12.84 | 1,662,400 |
| 2021-12-02 | $20.70 | $20.70 | $20.70 | $20.70 | $12.99 | 2,068,800 |
| 2021-12-01 | $20.06 | $21.03 | $20.06 | $21.00 | $13.18 | 4,131,400 |
| 2021-11-30 | $19.94 | $20.55 | $19.90 | $20.05 | $12.58 | 1,824,610 |
| 2021-11-29 | $20.00 | $20.08 | $19.51 | $19.94 | $12.51 | 2,246,900 |
| 2021-11-26 | $20.48 | $20.81 | $20.31 | $20.33 | $12.76 | 1,709,810 |
| 2021-11-25 | $20.63 | $21.05 | $20.45 | $20.55 | $12.90 | 2,222,800 |
| 2021-11-24 | $20.60 | $20.85 | $20.23 | $20.75 | $13.02 | 1,990,380 |
| 2021-11-23 | $20.65 | $20.92 | $20.31 | $20.67 | $12.97 | 2,161,300 |
| 2021-11-22 | $21.01 | $21.20 | $20.30 | $20.73 | $13.01 | 2,833,900 |
| 2021-11-19 | $20.91 | $21.31 | $20.49 | $21.03 | $13.20 | 3,628,800 |
| 2021-11-18 | $21.47 | $21.65 | $20.87 | $20.94 | $13.14 | 3,848,500 |
| 2021-11-17 | $19.97 | $21.41 | $19.95 | $21.29 | $13.36 | 5,477,880 |
| 2021-11-16 | $20.32 | $20.74 | $19.91 | $19.97 | $12.53 | 1,728,900 |
| 2021-11-15 | $20.51 | $20.51 | $20.11 | $20.32 | $12.75 | 2,188,100 |
| 2021-11-12 | $20.23 | $20.74 | $20.10 | $20.54 | $12.89 | 2,954,600 |
| 2021-11-11 | $20.10 | $20.70 | $20.08 | $20.15 | $12.65 | 3,048,110 |
| 2021-11-10 | $19.96 | $20.37 | $19.86 | $20.21 | $12.68 | 2,966,380 |
| 2021-11-09 | $20.00 | $20.08 | $19.79 | $20.05 | $12.58 | 2,970,100 |
| 2021-11-08 | $19.35 | $20.28 | $19.09 | $20.26 | $12.71 | 4,520,420 |
| 2021-11-05 | $19.51 | $19.51 | $19.51 | $19.51 | $12.24 | 2,302,400 |
| 2021-11-04 | $19.68 | $19.84 | $19.40 | $19.51 | $12.24 | 2,424,300 |
| 2021-11-03 | $19.26 | $19.94 | $19.14 | $19.70 | $12.36 | 3,089,910 |
| 2021-11-02 | $18.87 | $19.75 | $18.65 | $19.49 | $12.23 | 3,546,300 |
| 2021-11-01 | $19.19 | $19.19 | $18.58 | $18.90 | $11.86 | 1,547,800 |
| 2021-10-29 | $18.17 | $19.14 | $18.16 | $18.94 | $11.89 | 1,776,710 |
| 2021-10-28 | $18.23 | $18.61 | $18.13 | $18.14 | $11.38 | 1,410,700 |
| 2021-10-27 | $18.87 | $19.36 | $18.43 | $18.60 | $11.67 | 2,166,400 |
| 2021-10-26 | $18.74 | $19.70 | $18.74 | $19.13 | $12.01 | 2,052,900 |
| 2021-10-25 | $18.67 | $19.08 | $18.40 | $18.93 | $11.88 | 1,488,300 |
| 2021-10-22 | $19.35 | $19.50 | $18.68 | $18.93 | $11.88 | 1,828,100 |
| 2021-10-21 | $19.62 | $19.76 | $18.80 | $19.04 | $11.95 | 2,738,870 |
| 2021-10-20 | $19.64 | $20.01 | $19.34 | $19.82 | $12.44 | 2,549,100 |
| 2021-10-19 | $20.06 | $20.20 | $19.62 | $19.80 | $12.43 | 3,291,000 |
| 2021-10-18 | $19.70 | $21.19 | $19.70 | $20.35 | $12.77 | 4,950,100 |
| 2021-10-15 | $19.65 | $20.88 | $19.49 | $19.54 | $12.26 | 4,226,000 |
| 2021-10-14 | $18.51 | $20.00 | $18.24 | $20.00 | $12.55 | 4,924,500 |
| 2021-10-13 | $18.26 | $18.60 | $18.08 | $18.46 | $11.59 | 920,500 |
| 2021-10-12 | $18.78 | $18.90 | $18.15 | $18.34 | $11.51 | 1,020,000 |
| 2021-10-11 | $18.83 | $18.95 | $18.40 | $18.77 | $11.78 | 1,006,800 |
| 2021-09-30 | $18.00 | $18.55 | $17.64 | $18.40 | $11.55 | 1,232,400 |
| 2021-09-29 | $17.99 | $18.40 | $17.62 | $17.62 | $11.06 | 1,618,400 |
| 2021-09-28 | $18.09 | $18.85 | $17.93 | $18.40 | $11.55 | 1,789,900 |
| 2021-09-27 | $18.90 | $18.95 | $17.87 | $18.09 | $11.35 | 2,117,410 |
| 2021-09-24 | $19.30 | $19.47 | $18.71 | $18.90 | $11.86 | 1,677,900 |
| 2021-09-23 | $18.76 | $19.59 | $18.76 | $19.36 | $12.15 | 2,815,500 |
| 2021-09-22 | $18.57 | $19.05 | $18.30 | $18.74 | $11.76 | 2,488,110 |
| 2021-09-21 | $19.13 | $19.13 | $19.13 | $19.13 | $12.01 | 0 |
| 2021-09-20 | $19.13 | $19.13 | $19.13 | $19.13 | $12.01 | 0 |
| 2021-09-17 | $20.29 | $20.36 | $19.08 | $19.13 | $12.01 | 4,751,800 |
| 2021-09-16 | $20.31 | $21.26 | $20.20 | $20.47 | $12.85 | 4,481,230 |
| 2021-09-15 | $20.75 | $21.34 | $20.21 | $20.53 | $12.88 | 4,521,100 |
| 2021-09-14 | $20.45 | $21.75 | $20.07 | $21.12 | $13.25 | 6,744,620 |
| 2021-09-13 | $20.22 | $20.79 | $20.06 | $20.51 | $12.87 | 3,237,720 |
| 2021-09-09 | $21.13 | $21.60 | $21.01 | $21.59 | $13.55 | 3,896,800 |
| 2021-09-08 | $22.00 | $22.34 | $21.20 | $21.25 | $13.34 | 4,889,400 |
| 2021-09-07 | $22.41 | $22.95 | $21.71 | $22.06 | $13.84 | 4,981,100 |
| 2021-09-06 | $21.33 | $23.10 | $20.76 | $22.44 | $14.08 | 7,751,630 |
| 2021-09-03 | $21.74 | $22.83 | $20.80 | $21.37 | $13.41 | 7,542,040 |
| 2021-09-02 | $21.18 | $23.11 | $21.10 | $21.90 | $13.74 | 7,279,700 |
| 2021-09-01 | $23.55 | $23.96 | $21.57 | $21.85 | $13.71 | 9,118,130 |
| 2021-08-31 | $23.60 | $25.39 | $22.60 | $22.80 | $14.31 | 9,736,100 |
| 2021-08-30 | $23.00 | $25.98 | $22.93 | $24.57 | $15.42 | 13,761,980 |
| 2021-08-27 | $21.95 | $26.22 | $21.35 | $24.20 | $15.19 | 15,573,740 |
| 2021-08-26 | $20.09 | $23.55 | $19.72 | $23.04 | $14.46 | 13,933,330 |
| 2021-08-25 | $20.30 | $21.88 | $19.70 | $20.44 | $12.83 | 9,363,490 |
| 2021-08-24 | $19.80 | $21.50 | $19.42 | $20.91 | $13.12 | 9,915,130 |
| 2021-08-23 | $19.49 | $20.29 | $19.15 | $19.98 | $12.54 | 6,492,610 |
| 2021-08-20 | $18.46 | $19.50 | $17.95 | $18.80 | $11.80 | 3,055,100 |
| 2021-08-19 | $18.08 | $18.99 | $17.78 | $18.48 | $11.60 | 1,633,700 |
| 2021-08-18 | $17.60 | $18.46 | $17.60 | $18.18 | $11.41 | 1,154,810 |
| 2021-08-17 | $18.11 | $18.48 | $17.53 | $17.60 | $11.05 | 738,240 |
| 2021-08-16 | $18.21 | $18.68 | $18.08 | $18.27 | $11.47 | 939,830 |
| 2021-08-13 | $18.24 | $18.51 | $18.05 | $18.21 | $11.43 | 600,230 |
| 2021-08-12 | $18.40 | $18.44 | $18.04 | $18.30 | $11.48 | 720,000 |
| 2021-08-11 | $18.04 | $18.43 | $17.99 | $18.40 | $11.55 | 957,030 |
| 2021-08-10 | $17.64 | $18.26 | $17.59 | $18.04 | $11.32 | 1,005,830 |
| 2021-08-09 | $17.27 | $17.68 | $17.27 | $17.63 | $11.06 | 601,030 |
| 2021-08-06 | $17.40 | $17.72 | $17.07 | $17.29 | $10.85 | 566,300 |
| 2021-08-05 | $17.63 | $17.82 | $17.20 | $17.40 | $10.92 | 562,600 |
| 2021-08-04 | $17.57 | $17.81 | $17.51 | $17.63 | $11.06 | 632,000 |
| 2021-08-03 | $17.39 | $17.70 | $17.38 | $17.47 | $10.96 | 605,980 |
| 2021-08-02 | $17.04 | $17.48 | $16.92 | $17.40 | $10.92 | 594,300 |
| 2021-07-30 | $16.74 | $17.21 | $16.55 | $16.99 | $10.66 | 628,300 |
| 2021-07-29 | $16.40 | $16.92 | $16.40 | $16.82 | $10.56 | 397,480 |
| 2021-07-28 | $16.81 | $17.02 | $16.24 | $16.40 | $10.29 | 708,900 |
| 2021-07-27 | $17.02 | $17.22 | $16.82 | $16.91 | $10.61 | 639,900 |
| 2021-07-26 | $17.60 | $17.60 | $16.88 | $17.02 | $10.68 | 1,003,000 |
| 2021-07-23 | $18.13 | $18.14 | $17.36 | $17.45 | $10.95 | 1,199,500 |
| 2021-07-22 | $18.09 | $18.29 | $18.00 | $18.15 | $11.39 | 507,200 |
| 2021-07-21 | $17.80 | $18.22 | $17.65 | $18.16 | $11.40 | 664,700 |
| 2021-07-20 | $17.60 | $17.97 | $17.60 | $17.94 | $11.26 | 461,500 |
| 2021-07-19 | $18.14 | $18.19 | $17.57 | $17.97 | $11.28 | 492,700 |
| 2021-07-16 | $18.20 | $18.56 | $18.12 | $18.13 | $11.38 | 372,400 |
| 2021-07-15 | $18.64 | $18.65 | $18.02 | $18.29 | $11.48 | 795,200 |
| 2021-07-14 | $19.00 | $19.00 | $18.59 | $18.65 | $11.70 | 680,800 |
| 2021-07-13 | $19.30 | $19.30 | $18.83 | $18.96 | $11.90 | 913,900 |
| 2021-07-12 | $18.90 | $19.28 | $18.71 | $19.18 | $12.04 | 1,026,600 |
| 2021-07-09 | $18.21 | $18.86 | $18.20 | $18.78 | $11.79 | 762,700 |
| 2021-07-08 | $18.48 | $18.75 | $18.10 | $18.58 | $11.66 | 737,700 |
| 2021-07-07 | $18.54 | $18.80 | $18.32 | $18.47 | $11.59 | 651,400 |
| 2021-07-06 | $18.49 | $18.68 | $18.27 | $18.57 | $11.65 | 501,200 |
| 2021-07-05 | $17.97 | $18.54 | $17.97 | $18.52 | $11.62 | 820,100 |
| 2021-07-01 | $18.29 | $18.40 | $17.90 | $17.96 | $11.27 | 540,700 |
| 2021-06-30 | $18.22 | $18.38 | $18.07 | $18.29 | $11.48 | 668,440 |
| 2021-06-29 | $18.62 | $18.75 | $18.13 | $18.21 | $11.43 | 882,400 |
| 2021-06-28 | $18.80 | $18.93 | $18.42 | $18.80 | $11.80 | 930,400 |
| 2021-06-25 | $19.70 | $20.09 | $18.68 | $18.70 | $11.74 | 2,814,700 |
| 2021-06-24 | $19.16 | $19.88 | $18.86 | $19.70 | $12.36 | 2,191,040 |
| 2021-06-23 | $18.70 | $19.18 | $18.53 | $19.16 | $12.02 | 1,363,440 |
| 2021-06-22 | $18.60 | $19.18 | $18.52 | $18.69 | $11.73 | 1,146,140 |
| 2021-06-21 | $18.40 | $18.78 | $18.30 | $18.73 | $11.75 | 1,149,200 |
| 2021-06-18 | $18.08 | $18.31 | $17.80 | $18.29 | $11.48 | 946,000 |
| 2021-06-17 | $18.30 | $18.30 | $17.85 | $18.10 | $11.36 | 832,200 |
| 2021-06-16 | $18.08 | $18.37 | $17.87 | $18.24 | $11.45 | 1,027,000 |
| 2021-06-15 | $17.66 | $18.12 | $17.47 | $18.03 | $11.32 | 1,238,280 |
| 2021-06-14 | $17.75 | $17.75 | $17.75 | $17.75 | $11.14 | 0 |
| 2021-06-11 | $18.01 | $18.12 | $17.67 | $17.75 | $11.14 | 1,108,380 |
| 2021-06-10 | $17.98 | $18.06 | $17.76 | $18.01 | $11.13 | 795,000 |
| 2021-06-09 | $17.83 | $18.03 | $17.64 | $17.98 | $11.11 | 1,063,200 |
| 2021-06-08 | $18.22 | $18.58 | $17.79 | $17.85 | $11.03 | 1,738,900 |
| 2021-06-07 | $17.64 | $17.74 | $17.48 | $17.66 | $10.91 | 591,400 |
| 2021-06-04 | $17.63 | $17.81 | $17.51 | $17.64 | $10.90 | 699,210 |
| 2021-06-03 | $17.48 | $17.80 | $17.48 | $17.59 | $10.87 | 809,000 |
| 2021-06-02 | $17.71 | $17.71 | $17.43 | $17.48 | $10.80 | 786,100 |
| 2021-06-01 | $17.53 | $17.87 | $17.46 | $17.74 | $10.96 | 904,400 |
| 2021-05-31 | $17.40 | $17.59 | $17.13 | $17.53 | $10.83 | 763,810 |
| 2021-05-28 | $17.90 | $17.90 | $17.39 | $17.40 | $10.75 | 1,000,600 |
| 2021-05-27 | $17.70 | $17.95 | $17.67 | $17.69 | $10.93 | 944,320 |
| 2021-05-26 | $17.68 | $17.84 | $17.55 | $17.75 | $10.97 | 1,338,090 |
| 2021-05-25 | $18.00 | $18.00 | $17.50 | $17.71 | $10.94 | 1,621,530 |
| 2021-05-24 | $18.00 | $18.22 | $17.45 | $18.11 | $11.19 | 2,354,030 |
| 2021-05-21 | $17.35 | $20.00 | $17.35 | $18.28 | $11.29 | 4,276,540 |
| 2021-05-20 | $16.92 | $16.99 | $16.62 | $16.84 | $10.40 | 504,800 |
| 2021-05-19 | $17.28 | $17.28 | $16.76 | $16.88 | $10.43 | 838,110 |
| 2021-05-18 | $17.25 | $17.25 | $16.87 | $17.01 | $10.51 | 886,910 |
| 2021-05-17 | $17.51 | $17.65 | $17.30 | $17.36 | $10.73 | 450,900 |
| 2021-05-14 | $17.55 | $17.63 | $17.23 | $17.51 | $10.82 | 568,880 |
| 2021-05-13 | $17.36 | $17.66 | $17.25 | $17.39 | $10.74 | 358,200 |
| 2021-05-12 | $17.33 | $17.54 | $17.12 | $17.38 | $10.74 | 373,030 |
| 2021-05-11 | $17.56 | $17.56 | $17.15 | $17.46 | $10.79 | 453,900 |
| 2021-05-10 | $17.49 | $17.64 | $17.26 | $17.59 | $10.87 | 497,200 |
| 2021-05-07 | $17.78 | $17.88 | $17.50 | $17.50 | $10.81 | 371,300 |
| 2021-05-06 | $17.66 | $18.04 | $17.48 | $17.78 | $10.99 | 430,200 |
| 2021-05-05 | $17.66 | $17.66 | $17.66 | $17.66 | $10.91 | 0 |
| 2021-05-04 | $17.66 | $17.66 | $17.66 | $17.66 | $10.91 | 0 |
| 2021-04-30 | $18.16 | $18.16 | $17.37 | $17.66 | $10.91 | 813,000 |
| 2021-04-29 | $18.14 | $18.30 | $17.93 | $18.17 | $11.23 | 534,000 |
| 2021-04-28 | $17.71 | $18.30 | $17.71 | $18.14 | $11.21 | 850,300 |
| 2021-04-27 | $18.31 | $18.31 | $17.36 | $17.71 | $10.94 | 976,100 |
| 2021-04-26 | $18.64 | $18.64 | $18.22 | $18.23 | $11.26 | 758,900 |
| 2021-04-23 | $19.10 | $19.10 | $18.00 | $18.64 | $11.52 | 2,684,300 |
| 2021-04-22 | $19.95 | $20.15 | $19.62 | $19.79 | $12.23 | 537,800 |
| 2021-04-21 | $20.25 | $20.34 | $19.78 | $19.83 | $12.25 | 910,800 |
| 2021-04-20 | $19.95 | $20.66 | $19.95 | $20.24 | $12.51 | 938,800 |
| 2021-04-19 | $20.06 | $20.29 | $19.92 | $20.17 | $12.46 | 831,400 |
| 2021-04-16 | $19.75 | $20.40 | $19.66 | $20.14 | $12.44 | 1,361,200 |
| 2021-04-15 | $19.39 | $19.80 | $19.10 | $19.75 | $12.20 | 760,700 |
| 2021-04-14 | $19.15 | $19.42 | $19.14 | $19.39 | $11.98 | 531,400 |
| 2021-04-13 | $19.66 | $19.86 | $19.19 | $19.25 | $11.89 | 767,200 |
| 2021-04-12 | $19.96 | $20.26 | $19.64 | $19.76 | $12.21 | 935,300 |
| 2021-04-09 | $19.85 | $20.06 | $19.70 | $19.95 | $12.33 | 731,400 |
| 2021-04-08 | $19.80 | $20.04 | $19.60 | $19.70 | $12.17 | 702,300 |
| 2021-04-07 | $19.65 | $19.99 | $19.50 | $19.76 | $12.21 | 742,100 |
| 2021-04-06 | $18.70 | $19.68 | $18.51 | $19.63 | $12.13 | 1,044,600 |
| 2021-04-05 | $18.78 | $18.78 | $18.78 | $18.78 | $11.60 | 0 |
| 2021-04-02 | $18.51 | $18.88 | $18.43 | $18.78 | $11.60 | 390,400 |
| 2021-04-01 | $18.70 | $18.75 | $18.38 | $18.64 | $11.52 | 433,840 |
| 2021-03-31 | $18.40 | $18.78 | $18.15 | $18.68 | $11.54 | 499,690 |
| 2021-03-30 | $19.18 | $19.18 | $18.43 | $18.45 | $11.40 | 858,400 |
| 2021-03-29 | $19.44 | $19.66 | $19.16 | $19.18 | $11.85 | 493,500 |
| 2021-03-26 | $19.02 | $19.45 | $18.82 | $19.45 | $12.02 | 671,300 |
| 2021-03-25 | $19.01 | $19.23 | $18.78 | $19.03 | $11.76 | 431,000 |
| 2021-03-24 | $19.38 | $19.60 | $19.02 | $19.03 | $11.76 | 541,800 |
| 2021-03-23 | $19.55 | $19.80 | $19.37 | $19.49 | $12.04 | 770,000 |
| 2021-03-22 | $19.88 | $19.95 | $19.48 | $19.83 | $12.25 | 691,900 |
| 2021-03-19 | $19.69 | $20.16 | $19.53 | $19.68 | $12.16 | 1,008,300 |
| 2021-03-18 | $19.60 | $20.11 | $19.60 | $19.69 | $12.17 | 969,000 |
| 2021-03-17 | $19.58 | $19.75 | $19.25 | $19.69 | $12.17 | 900,000 |
| 2021-03-16 | $18.97 | $19.60 | $18.96 | $19.58 | $12.10 | 974,300 |
| 2021-03-15 | $19.15 | $19.41 | $18.81 | $18.94 | $11.70 | 726,100 |
| 2021-03-12 | $19.13 | $19.61 | $18.75 | $19.35 | $11.96 | 1,065,300 |
| 2021-03-11 | $19.10 | $19.32 | $18.85 | $19.15 | $11.83 | 951,200 |
| 2021-03-10 | $19.36 | $19.69 | $19.00 | $19.13 | $11.82 | 959,700 |
| 2021-03-09 | $19.65 | $20.00 | $18.69 | $19.19 | $11.86 | 1,709,700 |
| 2021-03-08 | $20.31 | $20.40 | $19.72 | $19.73 | $12.19 | 1,895,700 |
| 2021-03-05 | $19.07 | $20.30 | $19.05 | $20.29 | $12.54 | 2,617,900 |
| 2021-03-04 | $19.60 | $20.30 | $19.35 | $19.56 | $12.08 | 3,026,400 |
| 2021-03-03 | $19.08 | $19.55 | $19.06 | $19.25 | $11.89 | 772,800 |
| 2021-03-02 | $19.44 | $19.69 | $19.10 | $19.25 | $11.89 | 949,000 |
| 2021-03-01 | $18.75 | $19.41 | $18.60 | $19.34 | $11.95 | 1,478,400 |
| 2021-02-26 | $18.33 | $18.82 | $18.03 | $18.55 | $11.46 | 835,700 |
| 2021-02-25 | $18.73 | $18.84 | $18.28 | $18.42 | $11.38 | 828,900 |
| 2021-02-24 | $18.50 | $19.15 | $18.50 | $18.69 | $11.55 | 1,003,600 |
| 2021-02-23 | $19.14 | $19.47 | $18.51 | $18.53 | $11.45 | 1,239,600 |
| 2021-02-22 | $18.78 | $19.73 | $18.61 | $19.16 | $11.84 | 2,203,310 |
| 2021-02-19 | $18.00 | $18.60 | $17.86 | $18.52 | $11.44 | 1,034,700 |
| 2021-02-18 | $17.74 | $18.08 | $17.34 | $18.05 | $11.15 | 1,340,200 |
| 2021-02-17 | $17.26 | $17.26 | $17.26 | $17.26 | $10.66 | 0 |
| 2021-02-16 | $17.26 | $17.26 | $17.26 | $17.26 | $10.66 | 0 |
| 2021-02-15 | $17.26 | $17.26 | $17.26 | $17.26 | $10.66 | 0 |
| 2021-02-12 | $17.26 | $17.26 | $17.26 | $17.26 | $10.66 | 0 |
| 2021-02-11 | $17.26 | $17.26 | $17.26 | $17.26 | $10.66 | 0 |
| 2021-02-10 | $17.09 | $17.44 | $16.91 | $17.26 | $10.66 | 1,055,800 |
| 2021-02-09 | $16.50 | $17.04 | $16.00 | $17.01 | $10.51 | 1,199,890 |
| 2021-02-08 | $16.76 | $16.85 | $16.22 | $16.36 | $10.11 | 1,059,700 |
| 2021-02-05 | $16.99 | $17.45 | $16.70 | $16.73 | $10.34 | 950,300 |
| 2021-02-04 | $17.50 | $17.50 | $16.81 | $16.95 | $10.47 | 1,333,800 |
| 2021-02-03 | $17.52 | $17.77 | $17.26 | $17.36 | $10.73 | 1,112,900 |
| 2021-02-02 | $17.90 | $17.96 | $17.14 | $17.52 | $10.82 | 1,704,350 |
| 2021-02-01 | $18.43 | $18.57 | $17.67 | $17.89 | $11.05 | 2,021,000 |
| 2021-01-29 | $18.48 | $19.67 | $18.10 | $18.80 | $11.62 | 3,012,100 |
| 2021-01-28 | $18.20 | $18.67 | $17.82 | $18.20 | $11.24 | 1,053,400 |
| 2021-01-27 | $18.28 | $18.69 | $17.83 | $18.20 | $11.24 | 934,400 |
| 2021-01-26 | $18.40 | $19.25 | $18.40 | $18.51 | $11.44 | 1,268,300 |
| 2021-01-25 | $19.17 | $19.17 | $18.29 | $18.39 | $11.36 | 1,676,730 |
| 2021-01-22 | $19.41 | $19.84 | $19.09 | $19.17 | $11.84 | 1,822,150 |
| 2021-01-21 | $18.85 | $19.75 | $18.78 | $19.61 | $12.12 | 2,205,600 |
| 2021-01-20 | $18.61 | $19.24 | $18.56 | $18.84 | $11.64 | 2,019,200 |
| 2021-01-19 | $18.07 | $18.95 | $18.07 | $18.79 | $11.61 | 1,955,850 |
| 2021-01-18 | $17.68 | $18.35 | $17.66 | $18.25 | $11.28 | 1,650,380 |
| 2021-01-15 | $17.35 | $18.19 | $17.29 | $17.89 | $11.05 | 2,039,580 |
| 2021-01-14 | $17.02 | $17.34 | $16.63 | $17.18 | $10.61 | 1,449,200 |
| 2021-01-13 | $17.48 | $17.60 | $16.80 | $17.01 | $10.51 | 1,813,100 |
| 2021-01-12 | $17.05 | $18.33 | $17.05 | $17.48 | $10.80 | 2,918,900 |
| 2021-01-11 | $18.10 | $18.10 | $17.02 | $17.03 | $10.52 | 2,354,200 |
| 2021-01-08 | $18.51 | $18.72 | $17.80 | $18.16 | $11.22 | 1,821,010 |
| 2021-01-07 | $19.60 | $19.60 | $18.22 | $18.22 | $11.26 | 2,614,700 |
| 2021-01-06 | $20.11 | $20.30 | $19.53 | $19.67 | $12.15 | 1,763,900 |
| 2021-01-05 | $21.11 | $21.20 | $20.01 | $20.30 | $12.54 | 1,867,300 |
| 2021-01-04 | $19.86 | $20.51 | $19.69 | $20.40 | $12.60 | 2,087,600 |
| 2021-01-01 | $19.86 | $19.86 | $19.86 | $19.86 | $12.27 | 0 |
| 2020-12-31 | $19.18 | $19.96 | $19.18 | $19.86 | $12.27 | 1,330,100 |
| 2020-12-30 | $19.50 | $20.11 | $19.28 | $19.48 | $12.04 | 1,165,600 |
| 2020-12-29 | $19.20 | $19.68 | $19.20 | $19.28 | $11.91 | 1,288,400 |
| 2020-12-28 | $20.63 | $20.63 | $19.16 | $19.35 | $11.96 | 2,367,450 |
| 2020-12-25 | $20.18 | $20.61 | $20.02 | $20.33 | $12.56 | 1,025,300 |
| 2020-12-24 | $21.30 | $21.31 | $20.06 | $20.18 | $12.47 | 2,206,900 |
| 2020-12-23 | $20.89 | $21.62 | $20.85 | $21.31 | $13.17 | 1,716,950 |
| 2020-12-22 | $20.90 | $21.69 | $20.80 | $21.06 | $13.01 | 2,049,700 |
| 2020-12-21 | $20.97 | $21.26 | $20.78 | $20.93 | $12.93 | 985,000 |
| 2020-12-18 | $21.47 | $21.75 | $20.91 | $21.01 | $12.98 | 1,298,500 |
| 2020-12-17 | $20.80 | $21.67 | $20.25 | $21.50 | $13.28 | 1,870,500 |
| 2020-12-16 | $22.20 | $22.20 | $20.88 | $20.90 | $12.91 | 1,438,700 |
| 2020-12-15 | $21.90 | $22.08 | $21.51 | $21.78 | $13.46 | 991,400 |
| 2020-12-14 | $21.58 | $22.18 | $21.58 | $21.71 | $13.41 | 1,150,900 |
| 2020-12-11 | $22.20 | $22.20 | $21.21 | $21.43 | $13.24 | 1,557,100 |
| 2020-12-10 | $22.15 | $22.32 | $21.82 | $22.11 | $13.66 | 1,147,200 |
| 2020-12-09 | $23.25 | $23.25 | $22.03 | $22.14 | $13.68 | 2,661,300 |
| 2020-12-08 | $23.16 | $23.31 | $22.90 | $23.25 | $14.36 | 1,329,700 |
| 2020-12-07 | $23.74 | $23.77 | $23.08 | $23.15 | $14.30 | 2,020,100 |
| 2020-12-04 | $24.01 | $24.07 | $23.52 | $23.79 | $14.70 | 2,301,500 |
| 2020-12-03 | $23.16 | $24.50 | $23.16 | $24.29 | $15.01 | 4,745,800 |
| 2020-12-02 | $23.19 | $23.35 | $22.82 | $22.98 | $14.20 | 1,604,600 |
| 2020-12-01 | $22.89 | $23.40 | $22.52 | $23.18 | $14.32 | 1,617,500 |
| 2020-11-30 | $23.27 | $23.49 | $22.84 | $22.87 | $14.13 | 1,835,700 |
| 2020-11-27 | $23.79 | $23.80 | $23.00 | $23.28 | $14.38 | 2,079,500 |
| 2020-11-26 | $24.30 | $24.69 | $23.50 | $23.79 | $14.70 | 3,161,600 |
| 2020-11-25 | $23.85 | $25.61 | $23.85 | $24.53 | $15.16 | 5,614,540 |
| 2020-11-24 | $23.10 | $24.37 | $22.97 | $23.76 | $14.68 | 4,575,200 |
| 2020-11-23 | $23.17 | $23.22 | $22.66 | $22.80 | $14.09 | 1,444,800 |
| 2020-11-20 | $23.13 | $23.18 | $22.82 | $23.18 | $14.32 | 1,606,600 |
| 2020-11-19 | $22.80 | $23.18 | $22.48 | $23.06 | $14.25 | 1,891,800 |
| 2020-11-18 | $22.50 | $23.10 | $22.40 | $22.90 | $14.15 | 2,413,800 |
| 2020-11-17 | $23.11 | $23.12 | $22.34 | $22.43 | $13.86 | 2,129,200 |
| 2020-11-16 | $23.39 | $23.58 | $22.90 | $23.01 | $14.22 | 1,822,010 |
| 2020-11-13 | $23.51 | $23.98 | $23.11 | $23.29 | $14.39 | 1,422,000 |
| 2020-11-12 | $24.05 | $24.17 | $23.38 | $23.51 | $14.53 | 2,125,500 |
| 2020-11-11 | $24.51 | $24.82 | $23.85 | $24.03 | $14.85 | 2,345,700 |
| 2020-11-10 | $25.04 | $25.05 | $24.14 | $24.32 | $15.03 | 2,439,900 |
| 2020-11-09 | $24.44 | $25.15 | $24.44 | $24.80 | $15.32 | 2,800,310 |
| 2020-11-06 | $25.25 | $25.34 | $24.10 | $24.40 | $15.08 | 3,309,000 |
| 2020-11-05 | $25.29 | $25.45 | $24.75 | $25.19 | $15.56 | 2,733,320 |
| 2020-11-04 | $25.46 | $25.78 | $24.78 | $24.99 | $15.44 | 3,123,100 |
| 2020-11-03 | $24.45 | $25.45 | $24.45 | $25.28 | $15.62 | 3,996,610 |
| 2020-11-02 | $24.83 | $25.31 | $24.07 | $24.73 | $15.28 | 5,249,100 |
| 2020-10-30 | $29.10 | $29.10 | $25.02 | $25.17 | $15.55 | 9,597,180 |
| 2020-10-29 | $30.20 | $31.37 | $29.68 | $31.12 | $19.23 | 4,960,300 |
| 2020-10-28 | $29.90 | $31.49 | $29.14 | $30.97 | $19.13 | 5,661,700 |
| 2020-10-27 | $29.62 | $30.58 | $29.08 | $29.72 | $18.36 | 3,653,300 |
| 2020-10-26 | $30.80 | $31.09 | $29.52 | $30.05 | $18.57 | 4,652,400 |
| 2020-10-23 | $31.99 | $31.99 | $30.58 | $30.63 | $18.92 | 7,176,520 |
| 2020-10-22 | $32.20 | $32.88 | $30.72 | $32.32 | $19.97 | 10,240,300 |
| 2020-10-21 | $29.01 | $34.08 | $28.79 | $31.83 | $19.67 | 13,684,100 |
| 2020-10-20 | $28.16 | $29.30 | $27.50 | $29.00 | $17.92 | 4,196,690 |
| 2020-10-19 | $28.59 | $29.27 | $28.02 | $28.51 | $17.61 | 3,508,020 |
| 2020-10-16 | $29.49 | $29.90 | $28.40 | $28.64 | $17.69 | 5,077,600 |
| 2020-10-15 | $29.50 | $30.77 | $28.73 | $29.84 | $18.44 | 7,174,500 |
| 2020-10-14 | $27.98 | $30.01 | $27.60 | $30.00 | $18.54 | 9,474,100 |
| 2020-10-13 | $28.16 | $28.28 | $27.60 | $28.10 | $17.36 | 4,777,410 |
| 2020-10-12 | $27.51 | $28.65 | $27.47 | $28.40 | $17.55 | 6,109,730 |
| 2020-10-09 | $26.84 | $27.50 | $26.84 | $27.33 | $16.89 | 3,811,220 |
| 2020-10-08 | $26.39 | $26.39 | $26.39 | $26.39 | $16.30 | 0 |
| 2020-10-07 | $26.39 | $26.39 | $26.39 | $26.39 | $16.30 | 0 |
| 2020-10-06 | $26.39 | $26.39 | $26.39 | $26.39 | $16.30 | 0 |
| 2020-10-05 | $26.39 | $26.39 | $26.39 | $26.39 | $16.30 | 0 |
| 2020-10-02 | $26.39 | $26.39 | $26.39 | $26.39 | $16.30 | 0 |
| 2020-10-01 | $26.39 | $26.39 | $26.39 | $26.39 | $16.30 | 0 |
| 2020-09-30 | $26.90 | $27.20 | $26.39 | $26.39 | $16.30 | 3,056,620 |
| 2020-09-29 | $27.03 | $27.37 | $26.78 | $26.91 | $16.63 | 3,252,300 |
| 2020-09-28 | $27.36 | $27.50 | $26.53 | $26.90 | $16.62 | 4,386,400 |
| 2020-09-25 | $28.07 | $28.65 | $26.99 | $27.07 | $16.72 | 6,266,730 |
| 2020-09-24 | $29.61 | $30.55 | $27.93 | $28.00 | $17.30 | 8,577,400 |
| 2020-09-23 | $28.66 | $31.68 | $27.90 | $30.42 | $18.79 | 10,932,730 |
| 2020-09-22 | $29.08 | $29.50 | $28.04 | $28.45 | $17.58 | 6,424,930 |
| 2020-09-21 | $30.41 | $30.95 | $29.06 | $29.91 | $18.48 | 7,888,010 |
| 2020-09-18 | $29.70 | $31.90 | $28.65 | $30.96 | $19.13 | 12,106,940 |
| 2020-09-17 | $29.00 | $31.20 | $28.20 | $29.50 | $18.23 | 8,944,110 |
| 2020-09-16 | $28.56 | $31.87 | $28.56 | $29.91 | $18.48 | 11,346,800 |
| 2020-09-15 | $31.12 | $31.49 | $28.51 | $29.11 | $17.99 | 11,869,720 |
| 2020-09-14 | $30.50 | $32.27 | $29.18 | $31.10 | $19.21 | 17,039,640 |
| 2020-09-11 | $24.20 | $29.04 | $24.02 | $29.04 | $17.94 | 14,672,070 |
| 2020-09-10 | $25.92 | $26.28 | $23.98 | $24.20 | $14.95 | 6,403,450 |
| 2020-09-09 | $26.85 | $27.08 | $25.50 | $25.60 | $15.82 | 6,290,180 |
| 2020-09-08 | $26.77 | $27.18 | $25.85 | $27.15 | $16.77 | 6,767,620 |
| 2020-09-07 | $25.33 | $27.60 | $25.33 | $26.59 | $16.43 | 7,769,700 |
| 2020-09-04 | $24.85 | $25.70 | $24.53 | $25.60 | $15.82 | 5,174,890 |
| 2020-09-03 | $26.50 | $26.50 | $25.08 | $25.34 | $15.66 | 6,646,290 |
| 2020-09-02 | $26.70 | $26.85 | $25.81 | $26.55 | $16.40 | 7,837,140 |
| 2020-09-01 | $25.30 | $27.65 | $25.00 | $26.93 | $16.64 | 11,369,150 |
| 2020-08-31 | $23.21 | $27.02 | $23.21 | $25.86 | $15.98 | 12,000,090 |
| 2020-08-28 | $24.12 | $24.88 | $23.12 | $23.39 | $14.45 | 10,564,020 |
| 2020-08-27 | $21.37 | $23.36 | $21.21 | $22.84 | $14.11 | 5,718,480 |
| 2020-08-26 | $21.64 | $22.19 | $21.24 | $21.37 | $13.20 | 3,546,500 |
| 2020-08-25 | $20.69 | $22.06 | $20.69 | $21.65 | $13.38 | 4,426,510 |
| 2020-08-24 | $20.82 | $21.10 | $19.72 | $20.69 | $12.78 | 3,187,910 |
| 2020-08-21 | $20.89 | $21.16 | $20.75 | $21.03 | $12.99 | 1,378,420 |
| 2020-08-20 | $20.55 | $20.92 | $20.45 | $20.70 | $12.79 | 1,371,900 |
| 2020-08-19 | $21.62 | $21.62 | $20.68 | $20.83 | $12.87 | 2,007,100 |
| 2020-08-18 | $21.43 | $21.73 | $21.29 | $21.37 | $13.20 | 1,699,700 |
| 2020-08-17 | $21.43 | $21.54 | $21.10 | $21.50 | $13.28 | 1,764,400 |
| 2020-08-14 | $20.83 | $21.13 | $20.65 | $21.09 | $13.03 | 1,244,890 |
| 2020-08-13 | $20.86 | $21.25 | $20.58 | $20.82 | $12.86 | 1,419,200 |
| 2020-08-12 | $21.10 | $21.11 | $20.34 | $20.80 | $12.85 | 1,944,090 |
| 2020-08-11 | $21.68 | $21.76 | $21.02 | $21.07 | $13.02 | 1,927,800 |
| 2020-08-10 | $21.19 | $21.95 | $21.11 | $21.68 | $13.39 | 2,159,200 |
| 2020-08-07 | $22.38 | $22.81 | $21.50 | $21.67 | $13.39 | 3,159,900 |
| 2020-08-06 | $22.36 | $22.48 | $21.80 | $22.09 | $13.65 | 1,869,000 |
| 2020-08-05 | $22.19 | $22.55 | $22.11 | $22.33 | $13.80 | 1,754,200 |
| 2020-08-04 | $22.69 | $22.77 | $22.07 | $22.24 | $13.74 | 2,957,710 |
| 2020-08-03 | $22.16 | $22.87 | $22.16 | $22.69 | $14.02 | 3,017,390 |
| 2020-07-31 | $22.00 | $22.41 | $21.90 | $22.13 | $13.67 | 2,696,000 |
| 2020-07-30 | $21.50 | $22.64 | $21.50 | $22.03 | $13.61 | 3,391,680 |
| 2020-07-29 | $21.21 | $21.78 | $20.82 | $21.72 | $13.42 | 2,327,180 |
| 2020-07-28 | $20.51 | $22.34 | $20.51 | $21.66 | $13.38 | 3,239,170 |
| 2020-07-27 | $21.00 | $21.20 | $20.31 | $20.53 | $12.68 | 1,534,310 |
| 2020-07-24 | $21.99 | $22.15 | $20.97 | $21.00 | $12.97 | 1,882,600 |
| 2020-07-23 | $22.15 | $22.15 | $21.18 | $21.91 | $13.54 | 2,291,800 |
| 2020-07-22 | $22.01 | $22.30 | $21.88 | $22.27 | $13.76 | 1,747,380 |
| 2020-07-21 | $22.10 | $22.18 | $21.80 | $21.99 | $13.59 | 1,637,100 |
| 2020-07-20 | $20.96 | $21.99 | $20.93 | $21.96 | $13.57 | 2,391,180 |
| 2020-07-17 | $21.26 | $21.45 | $20.68 | $20.93 | $12.93 | 2,268,100 |
| 2020-07-16 | $22.52 | $22.67 | $21.00 | $21.15 | $13.07 | 3,794,580 |
| 2020-07-15 | $23.37 | $23.55 | $22.46 | $22.53 | $13.92 | 3,367,230 |
| 2020-07-14 | $23.57 | $23.63 | $22.75 | $23.14 | $14.30 | 4,054,340 |
| 2020-07-13 | $22.82 | $23.63 | $22.68 | $23.56 | $14.51 | 4,222,540 |
| 2020-07-10 | $23.11 | $23.31 | $22.60 | $22.67 | $13.96 | 4,432,300 |
| 2020-07-09 | $22.80 | $23.58 | $22.51 | $23.33 | $14.36 | 5,716,010 |
| 2020-07-08 | $22.21 | $22.65 | $21.87 | $22.63 | $13.93 | 4,382,900 |
| 2020-07-07 | $22.02 | $22.77 | $21.91 | $22.21 | $13.67 | 5,716,840 |
| 2020-07-06 | $21.45 | $21.93 | $21.25 | $21.87 | $13.47 | 3,121,490 |
| 2020-07-03 | $21.14 | $21.33 | $20.90 | $21.24 | $13.08 | 2,080,100 |
| 2020-07-02 | $21.10 | $21.16 | $20.53 | $21.06 | $12.97 | 1,731,800 |
| 2020-07-01 | $20.86 | $21.41 | $20.77 | $21.06 | $12.97 | 2,539,380 |
| 2020-06-30 | $20.57 | $20.73 | $20.35 | $20.66 | $12.72 | 1,605,200 |
| 2020-06-29 | $20.50 | $20.61 | $20.19 | $20.34 | $12.52 | 1,579,600 |
| 2020-06-26 | $20.61 | $20.61 | $20.61 | $20.61 | $12.69 | 0 |
| 2020-06-25 | $20.61 | $20.61 | $20.61 | $20.61 | $12.69 | 0 |
| 2020-06-24 | $21.06 | $21.29 | $20.13 | $20.61 | $12.69 | 3,758,310 |
| 2020-06-23 | $21.49 | $21.62 | $21.02 | $21.04 | $12.95 | 2,683,750 |
| 2020-06-22 | $21.83 | $22.01 | $21.50 | $21.55 | $13.27 | 2,909,400 |
| 2020-06-19 | $22.03 | $22.24 | $21.80 | $21.93 | $13.50 | 2,403,360 |
| 2020-06-18 | $22.30 | $22.37 | $21.90 | $22.10 | $13.61 | 2,202,740 |
| 2020-06-17 | $22.39 | $22.80 | $22.20 | $22.35 | $13.76 | 2,847,150 |
| 2020-06-16 | $22.32 | $22.40 | $22.12 | $22.25 | $13.70 | 1,771,300 |
| 2020-06-15 | $21.81 | $22.47 | $21.81 | $22.29 | $13.72 | 2,500,100 |
| 2020-06-12 | $21.70 | $22.27 | $21.50 | $22.14 | $13.63 | 2,286,450 |
| 2020-06-11 | $22.67 | $22.67 | $22.02 | $22.18 | $13.66 | 2,881,280 |
| 2020-06-10 | $22.90 | $22.94 | $22.52 | $22.54 | $13.88 | 2,307,560 |
| 2020-06-09 | $23.36 | $23.41 | $22.66 | $22.83 | $14.06 | 3,969,950 |
| 2020-06-08 | $23.55 | $23.70 | $23.13 | $23.22 | $14.30 | 3,952,100 |
| 2020-06-05 | $23.51 | $24.15 | $23.16 | $23.59 | $14.52 | 6,832,800 |
| 2020-06-04 | $23.05 | $23.63 | $22.96 | $23.48 | $14.46 | 6,753,800 |
| 2020-06-03 | $22.97 | $23.32 | $22.91 | $23.04 | $14.19 | 5,108,300 |
| 2020-06-02 | $23.02 | $23.29 | $22.77 | $22.95 | $14.13 | 3,240,500 |
| 2020-06-01 | $22.56 | $23.10 | $22.50 | $22.95 | $14.13 | 2,367,000 |
| 2020-05-29 | $22.55 | $22.74 | $22.30 | $22.49 | $13.85 | 1,666,500 |
| 2020-05-28 | $22.67 | $22.89 | $22.28 | $22.68 | $13.96 | 1,961,900 |
| 2020-05-27 | $22.90 | $23.53 | $22.71 | $22.88 | $14.09 | 2,221,300 |
| 2020-05-26 | $22.85 | $23.32 | $22.84 | $23.00 | $14.16 | 2,512,600 |
| 2020-05-25 | $23.90 | $23.90 | $22.71 | $22.85 | $14.07 | 2,808,300 |
| 2020-05-22 | $23.36 | $23.60 | $22.48 | $23.40 | $14.41 | 3,979,600 |
| 2020-05-21 | $24.11 | $24.14 | $23.33 | $23.47 | $14.45 | 2,686,600 |
| 2020-05-20 | $23.92 | $24.20 | $23.38 | $24.04 | $14.80 | 3,755,900 |
| 2020-05-19 | $24.90 | $25.37 | $23.92 | $23.98 | $14.76 | 4,973,780 |
| 2020-05-18 | $26.51 | $27.97 | $25.00 | $25.18 | $15.50 | 9,557,910 |
| 2020-05-15 | $28.02 | $28.70 | $25.90 | $26.06 | $16.05 | 9,394,700 |
| 2020-05-14 | $28.31 | $28.95 | $27.79 | $28.01 | $17.25 | 6,479,310 |
| 2020-05-13 | $26.74 | $28.69 | $26.74 | $28.37 | $17.47 | 5,595,750 |
| 2020-05-12 | $26.92 | $27.40 | $26.56 | $27.19 | $16.74 | 4,869,050 |
| 2020-05-11 | $25.81 | $27.10 | $25.81 | $26.99 | $16.62 | 6,162,000 |
| 2020-05-08 | $24.71 | $25.98 | $24.62 | $25.89 | $15.94 | 4,635,600 |
| 2020-05-07 | $24.44 | $25.05 | $24.34 | $24.84 | $15.29 | 4,341,200 |
| 2020-05-06 | $23.30 | $24.60 | $22.80 | $24.44 | $15.05 | 4,816,400 |
| 2020-05-05 | $23.23 | $23.23 | $23.23 | $23.23 | $14.30 | 0 |
| 2020-05-04 | $23.23 | $23.23 | $23.23 | $23.23 | $14.30 | 0 |
| 2020-05-01 | $23.23 | $23.23 | $23.23 | $23.23 | $14.30 | 0 |
| 2020-04-30 | $22.54 | $23.40 | $22.54 | $23.23 | $14.30 | 3,275,610 |
| 2020-04-29 | $23.05 | $23.29 | $22.50 | $22.53 | $13.87 | 2,010,800 |
| 2020-04-28 | $23.59 | $24.30 | $22.02 | $23.00 | $14.16 | 3,995,310 |
| 2020-04-27 | $23.17 | $25.27 | $23.17 | $24.06 | $14.81 | 4,668,800 |
| 2020-04-24 | $24.96 | $25.15 | $23.90 | $24.32 | $14.97 | 3,186,100 |
| 2020-04-23 | $25.25 | $25.55 | $24.80 | $25.07 | $15.44 | 2,430,100 |
| 2020-04-22 | $25.00 | $25.40 | $24.75 | $25.35 | $15.61 | 2,480,400 |
| 2020-04-21 | $25.28 | $25.65 | $24.89 | $25.25 | $15.55 | 2,268,110 |
| 2020-04-20 | $25.08 | $25.60 | $24.89 | $25.60 | $15.76 | 2,847,600 |
| 2020-04-17 | $25.52 | $25.78 | $24.88 | $24.88 | $15.32 | 2,691,800 |
| 2020-04-16 | $25.00 | $25.57 | $24.51 | $25.48 | $15.69 | 3,039,800 |
| 2020-04-15 | $25.45 | $26.11 | $25.20 | $25.40 | $15.64 | 4,008,710 |
| 2020-04-14 | $25.20 | $25.78 | $24.85 | $25.50 | $15.70 | 3,289,680 |
| 2020-04-13 | $24.50 | $25.50 | $23.58 | $25.10 | $15.45 | 5,240,000 |
| 2020-04-10 | $26.45 | $26.60 | $24.60 | $24.82 | $15.28 | 5,494,300 |
| 2020-04-09 | $28.00 | $28.00 | $26.00 | $26.58 | $16.37 | 7,949,880 |
| 2020-04-08 | $27.30 | $29.20 | $27.27 | $28.54 | $17.57 | 6,896,840 |
| 2020-04-07 | $26.96 | $27.68 | $26.62 | $27.33 | $16.83 | 3,464,200 |
| 2020-04-06 | $26.48 | $26.48 | $26.48 | $26.48 | $16.30 | 0 |
| 2020-04-03 | $26.97 | $27.47 | $26.19 | $26.48 | $16.30 | 3,304,820 |
| 2020-04-02 | $27.50 | $27.60 | $25.67 | $27.27 | $16.79 | 4,317,180 |
| 2020-04-01 | $28.04 | $28.89 | $27.16 | $27.29 | $16.80 | 4,995,160 |
| 2020-03-31 | $26.67 | $28.83 | $26.32 | $28.55 | $17.58 | 8,079,890 |
| 2020-03-30 | $25.99 | $26.47 | $25.19 | $26.24 | $16.16 | 2,413,810 |
| 2020-03-27 | $26.60 | $26.80 | $26.18 | $26.23 | $16.15 | 2,555,000 |
| 2020-03-26 | $26.21 | $26.88 | $25.78 | $26.44 | $16.28 | 2,887,090 |
| 2020-03-25 | $25.88 | $26.68 | $25.52 | $26.36 | $16.23 | 4,513,430 |
| 2020-03-24 | $26.00 | $26.16 | $24.50 | $25.38 | $15.63 | 2,946,930 |
| 2020-03-23 | $27.37 | $27.37 | $25.38 | $25.60 | $15.76 | 2,727,890 |
| 2020-03-20 | $28.00 | $28.37 | $27.36 | $27.84 | $17.14 | 3,541,330 |
| 2020-03-19 | $27.15 | $28.99 | $25.75 | $28.36 | $17.46 | 6,994,610 |
| 2020-03-18 | $27.95 | $28.57 | $26.50 | $27.36 | $16.85 | 5,063,300 |
| 2020-03-17 | $29.35 | $29.98 | $26.37 | $28.28 | $17.41 | 8,716,150 |
| 2020-03-16 | $30.80 | $32.83 | $29.01 | $29.30 | $18.04 | 7,979,930 |
| 2020-03-13 | $29.00 | $32.59 | $27.66 | $31.60 | $19.46 | 11,190,540 |
| 2020-03-12 | $30.82 | $30.99 | $29.15 | $29.63 | $18.24 | 6,962,470 |
| 2020-03-11 | $33.70 | $33.70 | $31.00 | $31.49 | $19.39 | 9,128,290 |
| 2020-03-10 | $33.45 | $37.09 | $33.45 | $33.45 | $20.60 | 10,403,110 |
| 2020-03-09 | $42.18 | $42.50 | $37.17 | $37.17 | $22.89 | 12,804,290 |
| 2020-03-06 | $41.23 | $44.68 | $41.20 | $41.30 | $25.43 | 9,494,770 |
| 2020-03-05 | $41.97 | $44.30 | $38.88 | $43.10 | $26.54 | 9,502,260 |
| 2020-03-04 | $39.93 | $40.67 | $39.00 | $40.67 | $25.04 | 4,693,990 |
| 2020-03-03 | $36.97 | $36.97 | $35.80 | $36.97 | $22.76 | 3,852,660 |
| 2020-03-02 | $32.88 | $33.61 | $32.29 | $33.61 | $20.69 | 4,488,620 |
| 2020-02-28 | $31.80 | $32.28 | $30.30 | $30.55 | $18.81 | 3,957,550 |
| 2020-02-27 | $30.80 | $33.00 | $30.80 | $31.80 | $19.58 | 5,118,110 |
| 2020-02-26 | $29.28 | $32.33 | $29.28 | $30.80 | $18.96 | 3,700,010 |
| 2020-02-25 | $29.17 | $29.88 | $28.16 | $29.78 | $18.34 | 2,936,240 |
| 2020-02-24 | $28.68 | $29.88 | $28.05 | $29.20 | $17.98 | 3,099,890 |
| 2020-02-21 | $27.19 | $29.77 | $26.50 | $29.03 | $17.87 | 4,695,870 |
| 2020-02-20 | $24.01 | $27.20 | $24.01 | $27.07 | $16.67 | 4,064,270 |
| 2020-02-19 | $24.00 | $25.34 | $24.00 | $24.73 | $15.23 | 3,626,750 |
| 2020-02-18 | $23.49 | $24.36 | $23.49 | $24.25 | $14.93 | 2,206,360 |
| 2020-02-17 | $23.61 | $24.20 | $23.38 | $23.60 | $14.53 | 2,389,100 |
| 2020-02-14 | $23.66 | $23.80 | $22.88 | $23.41 | $14.41 | 2,202,200 |
| 2020-02-13 | $22.10 | $24.18 | $22.10 | $23.88 | $14.70 | 4,392,920 |
| 2020-02-12 | $23.08 | $23.95 | $23.08 | $23.49 | $14.46 | 2,201,140 |
| 2020-02-11 | $22.09 | $23.44 | $22.08 | $23.36 | $14.38 | 2,711,100 |
| 2020-02-10 | $21.35 | $22.78 | $21.10 | $22.43 | $13.81 | 2,549,600 |
| 2020-02-07 | $21.45 | $21.47 | $20.74 | $21.40 | $13.18 | 1,859,500 |
| 2020-02-06 | $21.32 | $21.55 | $20.86 | $21.25 | $13.08 | 2,043,100 |
| 2020-02-05 | $20.99 | $21.64 | $20.75 | $21.25 | $13.08 | 1,802,590 |
| 2020-02-04 | $18.82 | $23.00 | $18.82 | $21.34 | $13.14 | 4,318,740 |
| 2020-02-03 | $20.91 | $20.92 | $20.91 | $20.91 | $12.87 | 231,700 |
| 2020-01-31 | $23.23 | $23.23 | $23.23 | $23.23 | $14.30 | 0 |
| 2020-01-30 | $23.23 | $23.23 | $23.23 | $23.23 | $14.30 | 0 |
| 2020-01-29 | $23.23 | $23.23 | $23.23 | $23.23 | $14.30 | 0 |
| 2020-01-28 | $23.23 | $23.23 | $23.23 | $23.23 | $14.30 | 0 |
| 2020-01-27 | $23.23 | $23.23 | $23.23 | $23.23 | $14.30 | 0 |
| 2020-01-24 | $23.23 | $23.23 | $23.23 | $23.23 | $14.30 | 0 |
| 2020-01-23 | $22.78 | $23.42 | $22.28 | $23.23 | $14.30 | 1,955,800 |
| 2020-01-22 | $22.98 | $23.49 | $22.51 | $23.03 | $14.18 | 1,552,500 |
| 2020-01-21 | $23.36 | $23.78 | $22.89 | $23.03 | $14.18 | 1,862,430 |
| 2020-01-20 | $24.50 | $24.50 | $23.26 | $23.69 | $14.59 | 3,419,340 |
| 2020-01-17 | $23.65 | $24.09 | $23.12 | $23.70 | $14.59 | 2,230,400 |
| 2020-01-16 | $23.73 | $24.39 | $23.43 | $23.43 | $14.43 | 1,441,000 |
| 2020-01-15 | $24.18 | $24.40 | $23.48 | $23.73 | $14.61 | 2,182,310 |
| 2020-01-14 | $24.78 | $24.94 | $23.95 | $24.39 | $15.02 | 2,749,150 |
| 2020-01-13 | $24.08 | $24.80 | $23.67 | $24.70 | $15.21 | 2,643,500 |
| 2020-01-10 | $24.43 | $24.79 | $23.08 | $23.85 | $14.68 | 2,187,810 |
| 2020-01-09 | $23.68 | $24.45 | $23.56 | $24.22 | $14.91 | 3,672,660 |
| 2020-01-08 | $23.99 | $23.99 | $23.36 | $23.68 | $14.58 | 1,961,400 |
| 2020-01-07 | $23.61 | $24.00 | $23.53 | $23.73 | $14.61 | 2,865,310 |
| 2020-01-06 | $22.65 | $24.10 | $22.57 | $23.90 | $14.72 | 6,372,140 |
| 2020-01-03 | $21.35 | $22.99 | $21.14 | $22.70 | $13.98 | 3,936,560 |
| 2020-01-02 | $21.04 | $21.54 | $20.95 | $21.29 | $13.11 | 1,276,600 |
| 2020-01-01 | $21.04 | $21.04 | $21.04 | $21.04 | $12.95 | 0 |
| 2019-12-31 | $20.97 | $21.26 | $20.73 | $21.04 | $12.95 | 848,400 |
| 2019-12-30 | $20.88 | $21.45 | $20.31 | $20.97 | $12.91 | 1,321,940 |
| 2019-12-27 | $21.70 | $21.70 | $20.83 | $21.01 | $12.94 | 1,775,700 |
| 2019-12-26 | $21.43 | $21.87 | $21.26 | $21.49 | $13.23 | 1,181,570 |
| 2019-12-25 | $21.19 | $21.44 | $21.01 | $21.44 | $13.20 | 1,215,880 |
| 2019-12-24 | $21.38 | $21.68 | $20.92 | $21.19 | $13.05 | 1,003,600 |
| 2019-12-23 | $21.85 | $21.94 | $20.92 | $21.06 | $12.97 | 1,978,000 |
| 2019-12-20 | $21.79 | $22.17 | $21.30 | $21.88 | $13.47 | 1,847,280 |
| 2019-12-19 | $22.22 | $22.25 | $21.51 | $21.90 | $13.48 | 1,894,700 |
| 2019-12-18 | $22.08 | $22.69 | $21.52 | $21.65 | $13.33 | 2,434,320 |
| 2019-12-17 | $21.55 | $22.33 | $21.12 | $22.09 | $13.60 | 3,150,390 |
| 2019-12-16 | $21.98 | $22.10 | $21.05 | $21.82 | $13.43 | 3,587,090 |
| 2019-12-13 | $22.28 | $22.28 | $21.38 | $21.38 | $13.16 | 2,969,800 |
| 2019-12-12 | $22.19 | $22.46 | $21.88 | $22.23 | $13.69 | 2,390,790 |
| 2019-12-11 | $22.88 | $23.09 | $21.69 | $22.70 | $13.98 | 6,918,050 |
| 2019-12-10 | $22.18 | $23.69 | $21.53 | $22.82 | $14.05 | 5,788,100 |
| 2019-12-09 | $21.20 | $21.99 | $21.00 | $21.76 | $13.40 | 3,105,000 |
| 2019-12-06 | $21.03 | $21.55 | $20.57 | $21.17 | $13.03 | 2,701,300 |
| 2019-12-05 | $20.17 | $20.95 | $20.05 | $20.88 | $12.86 | 2,895,010 |
| 2019-12-04 | $18.80 | $20.33 | $18.80 | $20.08 | $12.36 | 3,991,040 |
| 2019-12-03 | $19.16 | $19.41 | $19.11 | $19.40 | $11.94 | 1,246,040 |
| 2019-12-02 | $18.97 | $19.19 | $18.73 | $19.14 | $11.78 | 1,056,540 |
| 2019-11-29 | $18.77 | $18.87 | $18.56 | $18.87 | $11.62 | 831,750 |
| 2019-11-28 | $18.76 | $18.96 | $18.60 | $18.77 | $11.56 | 745,610 |
| 2019-11-27 | $19.41 | $19.48 | $18.70 | $18.76 | $11.55 | 1,407,610 |
| 2019-11-26 | $19.20 | $20.00 | $19.20 | $19.26 | $11.86 | 1,157,780 |
| 2019-11-25 | $20.67 | $20.67 | $19.36 | $19.46 | $11.98 | 1,422,430 |
| 2019-11-22 | $20.60 | $20.90 | $19.71 | $20.23 | $12.46 | 2,836,390 |
| 2019-11-21 | $20.44 | $20.95 | $20.44 | $20.76 | $12.78 | 1,048,100 |
| 2019-11-20 | $21.23 | $21.23 | $20.50 | $20.62 | $12.70 | 1,963,590 |
| 2019-11-19 | $21.12 | $21.50 | $20.83 | $21.15 | $13.02 | 2,191,000 |
| 2019-11-18 | $20.00 | $21.18 | $20.00 | $21.00 | $12.93 | 1,938,030 |
| 2019-11-15 | $20.71 | $21.29 | $20.40 | $20.40 | $12.56 | 1,772,800 |
| 2019-11-14 | $21.01 | $21.32 | $20.71 | $21.13 | $13.01 | 2,531,900 |
| 2019-11-13 | $20.75 | $21.45 | $20.41 | $21.30 | $13.11 | 4,149,270 |
| 2019-11-12 | $20.52 | $21.18 | $20.36 | $20.56 | $12.66 | 3,014,490 |
| 2019-11-11 | $20.66 | $21.18 | $20.08 | $20.54 | $12.65 | 2,501,250 |
| 2019-11-08 | $20.60 | $21.36 | $20.44 | $20.93 | $12.89 | 2,720,600 |
| 2019-11-07 | $20.51 | $21.55 | $20.12 | $20.66 | $12.72 | 2,846,900 |
| 2019-11-06 | $20.63 | $20.69 | $20.00 | $20.21 | $12.44 | 1,374,370 |
| 2019-11-05 | $20.68 | $20.84 | $20.15 | $20.59 | $12.68 | 2,672,900 |
| 2019-11-04 | $19.74 | $20.68 | $19.73 | $20.63 | $12.70 | 3,280,210 |
| 2019-11-01 | $19.03 | $20.02 | $18.69 | $19.84 | $12.22 | 2,166,400 |
| 2019-10-31 | $18.79 | $19.70 | $18.68 | $19.17 | $11.80 | 2,894,660 |
| 2019-10-30 | $19.85 | $20.08 | $18.50 | $18.67 | $11.50 | 2,849,000 |
| 2019-10-29 | $20.50 | $20.50 | $20.00 | $20.08 | $12.36 | 1,339,180 |
| 2019-10-28 | $20.15 | $20.68 | $19.90 | $20.29 | $12.49 | 2,387,680 |
| 2019-10-25 | $20.01 | $20.22 | $19.80 | $20.16 | $12.41 | 1,758,800 |
| 2019-10-24 | $19.53 | $20.09 | $19.46 | $20.00 | $12.31 | 2,454,710 |
| 2019-10-23 | $19.66 | $19.79 | $19.35 | $19.66 | $12.10 | 1,385,500 |
| 2019-10-22 | $19.30 | $19.68 | $19.05 | $19.65 | $12.10 | 1,415,100 |
| 2019-10-21 | $19.31 | $19.90 | $18.92 | $19.43 | $11.96 | 1,562,800 |
| 2019-10-18 | $19.77 | $19.91 | $19.08 | $19.28 | $11.87 | 1,636,660 |
| 2019-10-17 | $19.79 | $20.09 | $19.53 | $19.76 | $12.17 | 1,847,400 |
| 2019-10-16 | $19.60 | $19.94 | $19.35 | $19.77 | $12.17 | 2,048,180 |
| 2019-10-15 | $18.92 | $19.89 | $18.90 | $19.77 | $12.17 | 3,466,030 |
| 2019-10-14 | $18.86 | $19.27 | $18.82 | $19.25 | $11.85 | 2,855,450 |
| 2019-10-11 | $19.21 | $19.28 | $18.55 | $18.76 | $11.55 | 3,067,280 |
| 2019-10-10 | $19.33 | $19.62 | $18.80 | $19.42 | $11.96 | 5,484,510 |
| 2019-10-09 | $19.20 | $20.68 | $19.00 | $19.66 | $12.10 | 7,157,090 |
| 2019-10-08 | $18.54 | $19.15 | $18.22 | $18.80 | $11.58 | 1,710,920 |
| 2019-10-07 | $18.64 | $18.64 | $18.64 | $18.64 | $11.48 | 0 |
| 2019-10-04 | $18.64 | $18.64 | $18.64 | $18.64 | $11.48 | 0 |
| 2019-10-03 | $18.64 | $18.64 | $18.64 | $18.64 | $11.48 | 0 |
| 2019-10-02 | $18.64 | $18.64 | $18.64 | $18.64 | $11.48 | 0 |
| 2019-10-01 | $18.64 | $18.64 | $18.64 | $18.64 | $11.48 | 0 |
| 2019-09-30 | $18.63 | $18.87 | $18.43 | $18.64 | $11.48 | 1,314,430 |
| 2019-09-27 | $17.86 | $18.68 | $17.65 | $18.63 | $11.47 | 1,756,100 |
| 2019-09-26 | $18.49 | $18.66 | $17.85 | $17.85 | $10.99 | 2,002,040 |
| 2019-09-25 | $19.12 | $19.26 | $18.61 | $18.61 | $11.46 | 2,304,520 |
| 2019-09-24 | $18.85 | $19.20 | $18.62 | $19.13 | $11.78 | 3,320,720 |
| 2019-09-23 | $18.73 | $19.15 | $18.22 | $18.84 | $11.60 | 4,294,870 |
| 2019-09-20 | $18.56 | $18.86 | $18.32 | $18.44 | $11.35 | 1,554,050 |
| 2019-09-19 | $17.99 | $19.52 | $17.78 | $18.70 | $11.51 | 2,877,100 |
| 2019-09-18 | $17.69 | $18.16 | $17.48 | $17.94 | $11.05 | 1,759,500 |
| 2019-09-17 | $18.11 | $18.17 | $17.42 | $17.58 | $10.82 | 1,006,640 |
| 2019-09-16 | $17.99 | $18.20 | $17.90 | $18.12 | $11.16 | 1,237,640 |
| 2019-09-13 | $17.97 | $17.97 | $17.97 | $17.97 | $11.06 | 0 |
| 2019-09-12 | $17.81 | $17.99 | $17.78 | $17.97 | $11.06 | 973,190 |
| 2019-09-11 | $17.94 | $18.04 | $17.73 | $17.88 | $11.01 | 686,300 |
| 2019-09-10 | $17.91 | $17.94 | $17.71 | $17.86 | $11.00 | 863,380 |
| 2019-09-09 | $17.95 | $17.95 | $17.68 | $17.91 | $11.03 | 966,800 |
| 2019-09-06 | $17.65 | $17.88 | $17.48 | $17.65 | $10.87 | 807,690 |
| 2019-09-05 | $17.71 | $17.89 | $17.57 | $17.61 | $10.84 | 1,126,470 |
| 2019-09-04 | $17.76 | $17.76 | $17.40 | $17.56 | $10.81 | 711,300 |
| 2019-09-03 | $17.28 | $17.55 | $17.22 | $17.50 | $10.77 | 797,900 |
| 2019-09-02 | $16.82 | $17.40 | $16.80 | $17.30 | $10.65 | 839,910 |
| 2019-08-30 | $17.32 | $17.45 | $16.71 | $16.84 | $10.37 | 724,500 |
| 2019-08-29 | $17.33 | $17.50 | $17.19 | $17.29 | $10.65 | 572,000 |
| 2019-08-28 | $17.35 | $17.47 | $17.18 | $17.42 | $10.73 | 630,500 |
| 2019-08-27 | $17.02 | $17.47 | $17.02 | $17.42 | $10.73 | 726,170 |
| 2019-08-26 | $16.97 | $17.13 | $16.86 | $16.95 | $10.44 | 388,000 |
| 2019-08-23 | $17.60 | $17.60 | $17.14 | $17.22 | $10.60 | 502,500 |
| 2019-08-22 | $17.61 | $17.95 | $17.32 | $17.51 | $10.78 | 577,940 |
| 2019-08-21 | $17.57 | $17.65 | $17.38 | $17.59 | $10.83 | 462,300 |
| 2019-08-20 | $17.42 | $17.81 | $17.42 | $17.55 | $10.81 | 802,100 |
| 2019-08-19 | $17.10 | $17.61 | $17.00 | $17.53 | $10.79 | 972,400 |
| 2019-08-16 | $16.76 | $17.37 | $16.76 | $17.07 | $10.51 | 657,000 |
| 2019-08-15 | $16.52 | $16.98 | $16.48 | $16.95 | $10.44 | 571,500 |
| 2019-08-14 | $16.98 | $17.17 | $16.75 | $16.83 | $10.36 | 649,800 |
| 2019-08-13 | $16.72 | $17.14 | $16.60 | $16.76 | $10.32 | 650,170 |
| 2019-08-12 | $16.84 | $16.97 | $16.46 | $16.92 | $10.42 | 585,670 |
| 2019-08-09 | $17.09 | $17.15 | $16.55 | $16.74 | $10.31 | 658,160 |
| 2019-08-08 | $17.19 | $17.19 | $16.83 | $17.03 | $10.49 | 681,900 |
| 2019-08-07 | $17.55 | $17.60 | $17.01 | $17.02 | $10.48 | 483,800 |
| 2019-08-06 | $17.38 | $17.40 | $16.75 | $17.17 | $10.57 | 789,000 |
| 2019-08-05 | $17.81 | $18.02 | $17.56 | $17.71 | $10.90 | 575,860 |
| 2019-08-02 | $17.85 | $18.05 | $17.47 | $17.83 | $10.98 | 714,000 |
| 2019-08-01 | $17.92 | $18.10 | $17.70 | $17.98 | $11.07 | 580,500 |
| 2019-07-31 | $18.18 | $18.21 | $17.89 | $17.95 | $11.05 | 537,660 |
| 2019-07-30 | $18.45 | $18.45 | $17.90 | $18.18 | $11.19 | 730,840 |
| 2019-07-29 | $18.10 | $18.26 | $17.71 | $18.17 | $11.19 | 887,420 |
| 2019-07-26 | $17.80 | $18.00 | $17.62 | $17.93 | $11.04 | 545,800 |
| 2019-07-25 | $18.29 | $18.29 | $17.80 | $17.91 | $11.03 | 701,580 |
| 2019-07-24 | $17.87 | $18.13 | $17.52 | $17.99 | $11.08 | 871,300 |
| 2019-07-23 | $17.04 | $17.79 | $17.04 | $17.59 | $10.83 | 862,460 |
| 2019-07-22 | $17.89 | $17.98 | $16.15 | $17.07 | $10.51 | 897,760 |
| 2019-07-19 | $17.86 | $18.14 | $17.70 | $17.87 | $11.00 | 785,900 |
| 2019-07-18 | $18.10 | $18.12 | $17.60 | $17.69 | $10.89 | 952,500 |
| 2019-07-17 | $18.00 | $18.42 | $18.00 | $18.17 | $11.19 | 763,480 |
| 2019-07-16 | $18.22 | $18.38 | $18.08 | $18.25 | $11.24 | 809,700 |
| 2019-07-15 | $18.01 | $18.61 | $17.74 | $18.40 | $11.33 | 1,206,870 |
| 2019-07-12 | $18.55 | $18.55 | $18.08 | $18.39 | $11.32 | 1,094,440 |
| 2019-07-11 | $18.04 | $18.74 | $18.04 | $18.30 | $11.27 | 1,535,760 |
| 2019-07-10 | $18.00 | $18.34 | $17.84 | $17.97 | $11.06 | 965,600 |
| 2019-07-09 | $17.83 | $18.38 | $17.80 | $18.01 | $11.09 | 1,065,340 |
| 2019-07-08 | $19.07 | $19.07 | $17.70 | $17.99 | $11.08 | 2,653,510 |
| 2019-07-05 | $19.77 | $19.80 | $19.19 | $19.51 | $12.01 | 1,347,740 |
| 2019-07-04 | $19.42 | $19.98 | $19.29 | $19.75 | $12.16 | 1,735,080 |
| 2019-07-03 | $19.43 | $19.75 | $19.29 | $19.39 | $11.94 | 1,263,300 |
| 2019-07-02 | $19.73 | $20.04 | $19.41 | $19.51 | $12.01 | 2,205,600 |
| 2019-07-01 | $20.22 | $20.32 | $19.68 | $20.15 | $12.41 | 2,942,830 |
| 2019-06-28 | $19.79 | $20.50 | $19.55 | $20.19 | $12.43 | 3,663,250 |
| 2019-06-27 | $19.20 | $19.97 | $19.03 | $19.71 | $12.14 | 2,970,460 |
| 2019-06-26 | $18.60 | $19.50 | $18.54 | $19.00 | $11.70 | 2,279,060 |
| 2019-06-25 | $18.22 | $18.80 | $17.90 | $18.73 | $11.53 | 2,370,070 |
| 2019-06-24 | $18.43 | $18.60 | $18.02 | $18.25 | $11.24 | 1,819,780 |
| 2019-06-21 | $18.94 | $19.50 | $18.39 | $18.42 | $11.34 | 2,798,170 |
| 2019-06-20 | $18.03 | $18.03 | $17.62 | $17.87 | $11.00 | 1,044,680 |
| 2019-06-19 | $18.10 | $18.16 | $17.86 | $17.93 | $11.04 | 1,046,000 |
| 2019-06-18 | $18.02 | $18.15 | $17.48 | $17.85 | $10.99 | 1,124,690 |
| 2019-06-17 | $17.00 | $18.16 | $16.90 | $18.02 | $11.10 | 1,608,110 |
| 2019-06-14 | $18.15 | $18.30 | $16.86 | $17.02 | $10.48 | 1,725,800 |
| 2019-06-13 | $18.00 | $18.45 | $17.90 | $18.29 | $11.26 | 918,840 |
| 2019-06-12 | $18.03 | $18.39 | $17.98 | $18.11 | $11.15 | 831,500 |
| 2019-06-11 | $17.68 | $18.20 | $17.61 | $18.12 | $11.16 | 840,250 |
| 2019-06-10 | $17.37 | $17.79 | $16.70 | $17.70 | $10.90 | 524,510 |
| 2019-06-07 | $17.27 | $17.27 | $17.27 | $17.27 | $10.63 | 0 |
| 2019-06-06 | $17.71 | $17.85 | $17.10 | $17.27 | $10.63 | 550,600 |
| 2019-06-05 | $17.62 | $17.99 | $17.60 | $17.81 | $10.97 | 686,300 |
| 2019-06-04 | $17.89 | $17.89 | $17.25 | $17.44 | $10.74 | 524,330 |
| 2019-06-03 | $18.19 | $18.19 | $17.40 | $17.67 | $10.88 | 771,940 |
| 2019-05-31 | $17.96 | $18.08 | $17.74 | $18.06 | $11.12 | 748,340 |
| 2019-05-30 | $17.82 | $18.18 | $17.39 | $17.95 | $11.05 | 1,434,550 |
| 2019-05-29 | $17.06 | $18.47 | $17.06 | $17.92 | $11.03 | 1,868,020 |
| 2019-05-28 | $17.17 | $17.40 | $17.05 | $17.26 | $10.63 | 837,230 |
| 2019-05-27 | $16.55 | $17.15 | $16.38 | $17.10 | $10.53 | 646,570 |
| 2019-05-24 | $16.47 | $16.66 | $16.33 | $16.49 | $10.15 | 517,940 |
| 2019-05-23 | $17.07 | $17.12 | $16.32 | $16.47 | $10.14 | 721,290 |
| 2019-05-22 | $17.36 | $17.42 | $16.90 | $17.00 | $10.47 | 513,970 |
| 2019-05-21 | $16.89 | $17.39 | $16.81 | $17.22 | $10.60 | 686,780 |
| 2019-05-20 | $16.44 | $17.03 | $16.37 | $17.00 | $10.47 | 747,310 |
| 2019-05-17 | $17.70 | $17.82 | $16.62 | $16.81 | $10.35 | 1,325,970 |
| 2019-05-16 | $17.57 | $17.92 | $17.40 | $17.75 | $10.93 | 919,800 |
| 2019-05-15 | $17.20 | $17.48 | $17.15 | $17.41 | $10.72 | 699,210 |
| 2019-05-14 | $17.05 | $17.44 | $16.95 | $17.12 | $10.54 | 749,410 |
| 2019-05-13 | $16.98 | $18.50 | $16.85 | $17.31 | $10.66 | 1,272,100 |
| 2019-05-10 | $17.01 | $17.35 | $16.52 | $17.30 | $10.65 | 1,269,800 |
| 2019-05-09 | $17.00 | $17.20 | $16.74 | $16.98 | $10.45 | 784,310 |
| 2019-05-08 | $16.53 | $17.13 | $16.30 | $16.82 | $10.36 | 850,750 |
| 2019-05-07 | $16.25 | $16.70 | $16.25 | $16.65 | $10.25 | 1,198,510 |
| 2019-05-06 | $17.45 | $17.78 | $16.14 | $16.21 | $9.98 | 1,394,500 |
| 2019-05-03 | $17.93 | $17.93 | $17.93 | $17.93 | $11.04 | 0 |
| 2019-05-02 | $17.93 | $17.93 | $17.93 | $17.93 | $11.04 | 0 |
| 2019-05-01 | $17.93 | $17.93 | $17.93 | $17.93 | $11.04 | 0 |
| 2019-04-30 | $17.55 | $18.15 | $17.54 | $17.93 | $11.04 | 933,400 |
| 2019-04-29 | $18.67 | $18.67 | $17.20 | $17.27 | $10.63 | 1,188,660 |
| 2019-04-26 | $18.50 | $18.86 | $18.41 | $18.50 | $11.39 | 977,760 |
| 2019-04-25 | $19.28 | $19.48 | $18.55 | $18.57 | $11.43 | 2,472,200 |
| 2019-04-24 | $19.25 | $19.72 | $19.00 | $19.68 | $12.12 | 1,221,920 |
| 2019-04-23 | $19.81 | $19.81 | $18.85 | $19.15 | $11.79 | 1,234,310 |
| 2019-04-22 | $20.06 | $20.14 | $19.62 | $19.73 | $12.15 | 825,200 |
| 2019-04-19 | $20.04 | $20.27 | $19.81 | $20.14 | $12.40 | 1,093,500 |
| 2019-04-18 | $20.15 | $20.35 | $19.93 | $20.04 | $12.34 | 937,600 |
| 2019-04-17 | $20.10 | $20.38 | $19.98 | $20.03 | $12.33 | 1,509,000 |
| 2019-04-16 | $19.68 | $20.09 | $19.25 | $20.07 | $12.36 | 1,357,200 |
| 2019-04-15 | $20.02 | $20.41 | $19.60 | $19.68 | $12.12 | 1,391,800 |
| 2019-04-12 | $20.57 | $20.63 | $19.75 | $19.90 | $12.25 | 1,641,500 |
| 2019-04-11 | $21.00 | $21.13 | $20.50 | $20.57 | $12.67 | 1,186,200 |
| 2019-04-10 | $20.80 | $21.07 | $20.30 | $20.87 | $12.85 | 1,498,500 |
| 2019-04-09 | $21.00 | $21.32 | $20.76 | $20.99 | $12.92 | 1,371,800 |
| 2019-04-08 | $21.50 | $21.50 | $20.84 | $20.98 | $12.92 | 1,820,700 |
| 2019-04-05 | $21.21 | $21.21 | $21.21 | $21.21 | $13.06 | 0 |
| 2019-04-04 | $21.75 | $22.00 | $21.14 | $21.21 | $13.06 | 2,230,900 |
| 2019-04-03 | $22.00 | $22.00 | $21.47 | $21.73 | $13.38 | 1,476,800 |
| 2019-04-02 | $21.90 | $22.20 | $21.57 | $21.87 | $13.47 | 1,926,180 |
| 2019-04-01 | $22.00 | $22.00 | $21.26 | $21.92 | $13.50 | 2,346,240 |
| 2019-03-29 | $20.92 | $21.59 | $20.50 | $21.45 | $13.21 | 2,143,220 |
| 2019-03-28 | $21.48 | $22.37 | $20.95 | $21.00 | $12.93 | 2,637,790 |
| 2019-03-27 | $21.49 | $21.64 | $20.31 | $21.64 | $13.32 | 3,013,900 |
| 2019-03-26 | $21.60 | $22.06 | $21.10 | $21.48 | $13.23 | 3,779,040 |
| 2019-03-25 | $20.48 | $21.80 | $20.38 | $21.56 | $13.27 | 3,421,410 |
| 2019-03-22 | $20.50 | $21.20 | $20.23 | $20.99 | $12.92 | 3,260,120 |
| 2019-03-21 | $20.63 | $20.69 | $20.22 | $20.44 | $12.59 | 2,253,010 |
| 2019-03-20 | $20.00 | $20.92 | $19.95 | $20.63 | $12.70 | 3,363,510 |
| 2019-03-19 | $20.09 | $20.29 | $19.93 | $20.05 | $12.35 | 1,630,300 |
| 2019-03-18 | $19.58 | $20.20 | $19.26 | $20.20 | $12.44 | 2,276,510 |
| 2019-03-15 | $19.27 | $19.63 | $19.10 | $19.30 | $11.88 | 1,572,200 |
| 2019-03-14 | $19.68 | $19.92 | $18.80 | $19.12 | $11.77 | 1,828,870 |
| 2019-03-13 | $20.51 | $20.51 | $19.71 | $19.85 | $12.22 | 2,725,490 |
| 2019-03-12 | $20.32 | $20.65 | $19.70 | $20.57 | $12.67 | 4,876,370 |
| 2019-03-11 | $19.10 | $20.20 | $19.10 | $20.10 | $12.38 | 3,067,240 |
| 2019-03-08 | $19.97 | $20.23 | $18.89 | $19.05 | $11.73 | 3,802,040 |
| 2019-03-07 | $20.20 | $20.48 | $19.74 | $20.26 | $12.47 | 4,013,610 |
| 2019-03-06 | $19.69 | $20.50 | $19.31 | $20.38 | $12.55 | 4,797,080 |
| 2019-03-05 | $19.21 | $19.77 | $19.16 | $19.68 | $12.12 | 2,912,810 |
| 2019-03-04 | $19.37 | $19.78 | $19.24 | $19.30 | $11.88 | 3,938,500 |
| 2019-03-01 | $19.36 | $20.19 | $19.20 | $19.40 | $11.94 | 4,226,300 |
| 2019-02-28 | $18.65 | $19.29 | $18.55 | $19.17 | $11.80 | 3,519,980 |
| 2019-02-27 | $18.88 | $19.16 | $18.42 | $18.68 | $11.50 | 2,570,410 |
| 2019-02-26 | $19.56 | $19.56 | $18.88 | $18.91 | $11.64 | 4,352,220 |
| 2019-02-25 | $18.97 | $19.70 | $18.78 | $19.58 | $12.06 | 5,348,300 |
| 2019-02-22 | $18.93 | $18.93 | $18.41 | $18.86 | $11.61 | 2,982,400 |
| 2019-02-21 | $18.89 | $19.09 | $18.67 | $18.89 | $11.63 | 3,855,570 |
| 2019-02-20 | $18.26 | $19.41 | $18.26 | $19.05 | $11.73 | 6,155,180 |
| 2019-02-19 | $18.48 | $18.60 | $17.90 | $18.45 | $11.36 | 4,951,780 |
| 2019-02-18 | $18.28 | $19.30 | $17.87 | $18.75 | $11.54 | 7,836,270 |
| 2019-02-15 | $16.63 | $18.27 | $16.61 | $18.27 | $11.25 | 5,608,650 |
| 2019-02-14 | $16.70 | $16.71 | $16.48 | $16.61 | $10.23 | 1,534,540 |
| 2019-02-13 | $16.52 | $16.72 | $16.37 | $16.67 | $10.26 | 1,822,500 |
| 2019-02-12 | $16.35 | $16.64 | $16.17 | $16.51 | $10.17 | 1,499,610 |
| 2019-02-11 | $15.97 | $16.42 | $15.92 | $16.35 | $10.07 | 1,183,790 |
| 2019-02-08 | $15.92 | $15.92 | $15.92 | $15.92 | $9.80 | 0 |
| 2019-02-07 | $15.92 | $15.92 | $15.92 | $15.92 | $9.80 | 0 |
| 2019-02-06 | $15.92 | $15.92 | $15.92 | $15.92 | $9.80 | 0 |
| 2019-02-05 | $15.92 | $15.92 | $15.92 | $15.92 | $9.80 | 0 |
| 2019-02-04 | $15.92 | $15.92 | $15.92 | $15.92 | $9.80 | 0 |
| 2019-02-01 | $15.63 | $16.05 | $15.46 | $15.92 | $9.80 | 888,100 |
| 2019-01-31 | $15.87 | $15.89 | $15.24 | $15.40 | $9.48 | 786,200 |
| 2019-01-30 | $15.88 | $16.12 | $15.60 | $15.66 | $9.64 | 828,200 |
| 2019-01-29 | $16.45 | $16.47 | $15.12 | $15.84 | $9.75 | 1,147,500 |
| 2019-01-28 | $16.78 | $16.84 | $16.28 | $16.33 | $10.05 | 939,300 |
| 2019-01-25 | $16.84 | $16.85 | $16.60 | $16.60 | $10.22 | 950,200 |
| 2019-01-24 | $16.82 | $17.04 | $16.68 | $16.79 | $10.34 | 1,261,110 |
| 2019-01-23 | $16.47 | $16.91 | $16.47 | $16.84 | $10.37 | 2,030,910 |
| 2019-01-22 | $17.53 | $17.55 | $16.64 | $16.72 | $10.29 | 3,486,160 |
| 2019-01-21 | $18.51 | $18.78 | $17.00 | $17.30 | $10.65 | 3,637,480 |
| 2019-01-18 | $18.00 | $18.10 | $17.61 | $18.01 | $11.09 | 1,241,710 |
| 2019-01-17 | $18.49 | $18.51 | $17.72 | $18.17 | $11.19 | 1,517,200 |
| 2019-01-16 | $18.83 | $19.08 | $18.34 | $18.39 | $11.32 | 1,494,300 |
| 2019-01-15 | $18.35 | $18.80 | $17.95 | $18.75 | $11.54 | 1,360,300 |
| 2019-01-14 | $19.06 | $19.09 | $18.22 | $18.29 | $11.26 | 1,632,710 |
| 2019-01-11 | $18.23 | $18.94 | $18.21 | $18.90 | $11.64 | 1,403,390 |
| 2019-01-10 | $18.46 | $18.62 | $18.20 | $18.26 | $11.24 | 1,013,800 |
| 2019-01-09 | $19.07 | $19.14 | $18.62 | $18.64 | $11.48 | 1,566,100 |
| 2019-01-08 | $19.18 | $19.19 | $18.83 | $18.88 | $11.62 | 1,270,400 |
| 2019-01-07 | $19.15 | $19.45 | $18.91 | $19.29 | $11.88 | 1,894,870 |
| 2019-01-04 | $18.55 | $19.15 | $18.11 | $19.04 | $11.72 | 1,934,410 |
| 2019-01-03 | $18.49 | $19.20 | $18.39 | $18.50 | $11.39 | 1,701,750 |
| 2019-01-02 | $18.37 | $18.48 | $18.10 | $18.39 | $11.32 | 938,200 |
| 2019-01-01 | $18.07 | $18.07 | $18.07 | $18.07 | $11.13 | 0 |
| 2018-12-31 | $18.07 | $18.07 | $18.07 | $18.07 | $11.13 | 0 |
| 2018-12-28 | $17.60 | $18.38 | $17.60 | $18.07 | $11.13 | 867,160 |
| 2018-12-27 | $18.56 | $18.60 | $17.78 | $17.86 | $11.00 | 1,009,500 |
| 2018-12-26 | $18.89 | $18.89 | $18.89 | $18.89 | $11.63 | 0 |
| 2018-12-25 | $18.89 | $18.89 | $18.89 | $18.89 | $11.63 | 0 |
| 2018-12-24 | $18.68 | $19.07 | $18.37 | $18.89 | $11.63 | 1,599,180 |
| 2018-12-21 | $18.21 | $18.75 | $18.21 | $18.69 | $11.51 | 1,934,640 |
| 2018-12-20 | $17.86 | $18.39 | $17.86 | $18.33 | $11.29 | 1,027,650 |
| 2018-12-19 | $18.24 | $18.37 | $17.88 | $18.02 | $11.10 | 906,940 |
| 2018-12-18 | $18.44 | $18.54 | $18.08 | $18.26 | $11.24 | 894,510 |
| 2018-12-17 | $18.20 | $18.43 | $17.77 | $18.39 | $11.32 | 1,237,910 |
| 2018-12-14 | $18.75 | $18.95 | $17.83 | $17.96 | $11.06 | 1,877,080 |
| 2018-12-13 | $18.94 | $19.20 | $18.70 | $18.97 | $11.68 | 1,753,990 |
| 2018-12-12 | $18.49 | $19.54 | $18.35 | $19.09 | $11.75 | 3,677,550 |
| 2018-12-11 | $18.53 | $18.53 | $18.10 | $18.49 | $11.38 | 1,626,130 |
| 2018-12-10 | $18.83 | $18.85 | $18.05 | $18.29 | $11.26 | 1,773,500 |
| 2018-12-07 | $19.20 | $19.20 | $18.75 | $18.86 | $11.61 | 2,040,640 |
| 2018-12-06 | $19.75 | $19.89 | $18.66 | $18.86 | $11.61 | 3,531,790 |
| 2018-12-05 | $19.46 | $20.23 | $19.25 | $20.03 | $12.33 | 4,197,400 |
| 2018-12-04 | $20.28 | $20.40 | $19.60 | $19.72 | $12.14 | 4,515,820 |
| 2018-12-03 | $20.75 | $20.75 | $20.28 | $20.40 | $12.56 | 5,585,200 |
| 2018-11-30 | $21.11 | $21.59 | $19.87 | $20.28 | $12.49 | 7,976,110 |
| 2018-11-29 | $25.13 | $25.95 | $21.89 | $21.89 | $13.48 | 9,515,390 |
| 2018-11-28 | $23.13 | $24.28 | $20.58 | $24.28 | $14.95 | 8,700,090 |
| 2018-11-27 | $20.72 | $22.07 | $20.46 | $22.07 | $13.59 | 3,239,410 |
| 2018-11-26 | $17.90 | $20.06 | $17.72 | $20.06 | $12.35 | 7,035,750 |
| 2018-11-23 | $18.86 | $18.86 | $16.88 | $18.24 | $11.23 | 3,999,740 |
| 2018-11-22 | $19.05 | $19.18 | $18.32 | $18.73 | $11.53 | 2,918,210 |
| 2018-11-21 | $18.95 | $18.99 | $18.17 | $18.75 | $11.54 | 4,326,780 |
| 2018-11-20 | $19.29 | $20.38 | $19.27 | $19.30 | $11.88 | 5,974,020 |
| 2018-11-19 | $19.45 | $20.12 | $19.31 | $19.75 | $12.16 | 6,248,690 |
| 2018-11-16 | $20.00 | $20.11 | $19.23 | $20.11 | $12.38 | 10,107,430 |
| 2018-11-15 | $16.77 | $18.28 | $16.77 | $18.28 | $11.26 | 4,404,220 |
| 2018-11-14 | $16.70 | $17.07 | $16.57 | $16.62 | $10.23 | 1,974,800 |
| 2018-11-13 | $16.41 | $17.11 | $16.41 | $16.79 | $10.34 | 2,995,390 |
| 2018-11-12 | $16.10 | $16.77 | $15.97 | $16.77 | $10.33 | 2,863,090 |
| 2018-11-09 | $15.71 | $16.19 | $15.71 | $16.12 | $9.93 | 1,619,460 |
| 2018-11-08 | $15.79 | $16.17 | $15.70 | $15.93 | $9.81 | 2,223,110 |
| 2018-11-07 | $15.66 | $15.96 | $15.59 | $15.68 | $9.65 | 1,322,020 |
| 2018-11-06 | $15.91 | $15.91 | $15.52 | $15.84 | $9.75 | 1,768,700 |
| 2018-11-05 | $16.28 | $16.66 | $15.68 | $16.15 | $9.94 | 3,943,140 |
| 2018-11-02 | $15.82 | $16.35 | $15.62 | $16.20 | $9.97 | 3,028,120 |
| 2018-11-01 | $15.78 | $15.88 | $15.57 | $15.63 | $9.62 | 2,284,110 |
| 2018-10-31 | $15.25 | $15.90 | $15.25 | $15.70 | $9.67 | 3,134,320 |
| 2018-10-30 | $15.25 | $15.97 | $15.08 | $15.49 | $9.54 | 3,396,870 |
| 2018-10-29 | $15.04 | $15.35 | $14.94 | $15.05 | $9.27 | 1,347,600 |
| 2018-10-26 | $15.30 | $15.45 | $14.93 | $14.99 | $9.23 | 1,531,610 |
| 2018-10-25 | $14.70 | $15.22 | $14.50 | $14.98 | $9.22 | 2,023,980 |
| 2018-10-24 | $15.38 | $15.86 | $15.06 | $15.31 | $9.43 | 2,469,660 |
| 2018-10-23 | $15.72 | $15.92 | $15.40 | $15.54 | $9.57 | 2,915,800 |
| 2018-10-22 | $15.20 | $16.37 | $14.88 | $16.06 | $9.89 | 5,404,920 |
| 2018-10-19 | $14.70 | $15.40 | $14.24 | $15.26 | $9.40 | 5,721,020 |
| 2018-10-18 | $13.77 | $15.24 | $13.60 | $15.24 | $9.38 | 6,515,870 |
| 2018-10-17 | $13.66 | $13.85 | $13.22 | $13.85 | $8.53 | 2,563,540 |
| 2018-10-16 | $14.51 | $14.55 | $13.40 | $13.50 | $8.31 | 1,887,630 |
| 2018-10-15 | $14.50 | $14.80 | $14.35 | $14.44 | $8.89 | 960,710 |
| 2018-10-12 | $14.93 | $15.00 | $13.68 | $15.00 | $9.24 | 1,938,830 |
| 2018-10-11 | $15.90 | $16.34 | $14.81 | $15.00 | $9.24 | 773,600 |
| 2018-10-10 | $16.12 | $16.50 | $16.12 | $16.34 | $10.06 | 577,200 |
| 2018-10-09 | $16.27 | $16.49 | $16.13 | $16.35 | $10.07 | 347,020 |
| 2018-10-08 | $16.74 | $16.86 | $15.60 | $16.75 | $10.31 | 1,265,120 |
| 2018-10-05 | $17.06 | $17.06 | $17.06 | $17.06 | $10.50 | 0 |
| 2018-10-04 | $17.06 | $17.06 | $17.06 | $17.06 | $10.50 | 0 |
| 2018-10-03 | $17.06 | $17.06 | $17.06 | $17.06 | $10.50 | 0 |
| 2018-10-02 | $17.06 | $17.06 | $17.06 | $17.06 | $10.50 | 0 |
| 2018-10-01 | $17.06 | $17.06 | $17.06 | $17.06 | $10.50 | 0 |
| 2018-09-28 | $16.01 | $17.20 | $16.01 | $17.06 | $10.50 | 620,780 |
| 2018-09-27 | $17.39 | $17.53 | $17.08 | $17.18 | $10.58 | 451,400 |
| 2018-09-26 | $17.50 | $17.53 | $17.31 | $17.42 | $10.73 | 361,200 |
| 2018-09-25 | $17.21 | $17.49 | $17.21 | $17.45 | $10.74 | 205,980 |
| 2018-09-24 | $17.48 | $17.48 | $17.48 | $17.48 | $10.76 | 0 |
| 2018-09-21 | $17.57 | $17.57 | $17.10 | $17.48 | $10.76 | 633,200 |
| 2018-09-20 | $17.80 | $17.80 | $17.36 | $17.48 | $10.76 | 368,370 |
| 2018-09-19 | $17.73 | $18.15 | $17.60 | $17.75 | $10.93 | 946,500 |
| 2018-09-18 | $17.35 | $17.85 | $16.85 | $17.66 | $10.87 | 555,510 |
| 2018-09-17 | $17.80 | $17.80 | $17.15 | $17.43 | $10.73 | 279,910 |
| 2018-09-14 | $17.85 | $18.35 | $17.48 | $17.77 | $10.94 | 710,310 |
| 2018-09-13 | $17.37 | $17.73 | $17.16 | $17.67 | $10.88 | 586,200 |
| 2018-09-12 | $17.66 | $17.66 | $17.11 | $17.34 | $10.68 | 363,200 |
| 2018-09-11 | $17.24 | $17.49 | $17.10 | $17.42 | $10.73 | 1,095,300 |
| 2018-09-10 | $17.97 | $17.97 | $17.15 | $17.18 | $10.58 | 530,600 |
| 2018-09-07 | $17.98 | $18.38 | $17.53 | $17.91 | $11.03 | 811,300 |
| 2018-09-06 | $18.09 | $18.18 | $17.70 | $17.90 | $11.02 | 220,900 |
| 2018-09-05 | $18.07 | $18.30 | $17.85 | $18.03 | $11.10 | 506,530 |
| 2018-09-04 | $18.08 | $18.23 | $17.61 | $18.12 | $11.16 | 703,300 |
| 2018-09-03 | $19.30 | $19.30 | $17.44 | $18.10 | $11.14 | 745,440 |
| 2018-08-31 | $19.50 | $19.80 | $19.10 | $19.24 | $11.85 | 421,110 |
| 2018-08-30 | $20.68 | $20.86 | $19.71 | $19.76 | $12.17 | 736,420 |
| 2018-08-29 | $21.46 | $21.99 | $20.84 | $20.86 | $12.84 | 1,029,310 |
| 2018-08-28 | $20.70 | $20.97 | $20.53 | $20.86 | $12.84 | 103,100 |
| 2018-08-27 | $20.49 | $20.98 | $20.11 | $20.93 | $12.89 | 247,920 |
| 2018-08-24 | $21.13 | $21.13 | $20.18 | $20.45 | $12.59 | 367,900 |
| 2018-08-23 | $20.49 | $20.86 | $20.39 | $20.83 | $12.83 | 267,100 |
| 2018-08-22 | $20.60 | $20.93 | $20.35 | $20.50 | $12.62 | 196,210 |
| 2018-08-21 | $20.50 | $21.00 | $20.24 | $20.66 | $12.72 | 212,200 |
| 2018-08-20 | $20.74 | $20.86 | $20.19 | $20.75 | $12.78 | 259,310 |
| 2018-08-17 | $20.96 | $21.18 | $20.20 | $20.75 | $12.78 | 573,700 |
| 2018-08-16 | $20.14 | $21.16 | $19.60 | $20.85 | $12.84 | 772,910 |
| 2018-08-15 | $20.97 | $21.17 | $19.97 | $20.20 | $12.44 | 535,210 |
| 2018-08-14 | $21.27 | $21.29 | $20.71 | $20.97 | $12.91 | 243,400 |
| 2018-08-13 | $20.38 | $21.09 | $20.05 | $20.90 | $12.87 | 216,960 |
| 2018-08-10 | $20.84 | $21.00 | $20.51 | $20.76 | $12.78 | 349,300 |
| 2018-08-09 | $19.98 | $22.23 | $19.10 | $20.97 | $12.91 | 916,600 |
| 2018-08-08 | $21.80 | $22.00 | $20.93 | $20.93 | $12.89 | 1,140,400 |
| 2018-08-07 | $22.36 | $23.50 | $22.23 | $23.25 | $14.32 | 604,960 |
| 2018-08-06 | $23.66 | $23.68 | $22.35 | $22.36 | $13.77 | 308,780 |
| 2018-08-03 | $23.48 | $23.75 | $23.35 | $23.44 | $14.43 | 188,360 |
| 2018-08-02 | $23.75 | $24.38 | $23.00 | $23.79 | $14.65 | 432,560 |
| 2018-08-01 | $24.35 | $24.65 | $24.01 | $24.05 | $14.81 | 547,400 |
| 2018-07-31 | $23.60 | $24.36 | $23.50 | $24.34 | $14.99 | 677,950 |
| 2018-07-30 | $23.41 | $23.85 | $23.41 | $23.58 | $14.52 | 206,320 |
| 2018-07-27 | $23.50 | $23.85 | $23.38 | $23.60 | $14.53 | 268,300 |
| 2018-07-26 | $23.65 | $23.77 | $23.38 | $23.48 | $14.46 | 139,800 |
| 2018-07-25 | $23.55 | $23.85 | $23.50 | $23.75 | $14.62 | 264,700 |
| 2018-07-24 | $23.58 | $23.79 | $23.25 | $23.73 | $14.61 | 167,970 |
| 2018-07-23 | $23.23 | $23.48 | $23.06 | $23.43 | $14.43 | 159,170 |
| 2018-07-20 | $23.40 | $23.40 | $22.90 | $23.24 | $14.31 | 145,320 |
| 2018-07-19 | $23.60 | $23.86 | $23.00 | $23.01 | $14.17 | 443,820 |
| 2018-07-18 | $24.98 | $24.98 | $23.80 | $23.80 | $14.65 | 578,160 |
| 2018-07-17 | $24.67 | $25.10 | $23.79 | $24.50 | $15.08 | 750,820 |
| 2018-07-16 | $23.27 | $24.10 | $23.27 | $23.96 | $14.75 | 446,900 |
| 2018-07-13 | $23.71 | $23.87 | $23.55 | $23.87 | $14.70 | 198,500 |
| 2018-07-12 | $23.32 | $24.00 | $23.11 | $24.00 | $14.78 | 284,500 |
| 2018-07-11 | $23.20 | $23.74 | $22.91 | $23.32 | $14.36 | 253,700 |
| 2018-07-10 | $24.29 | $24.29 | $23.72 | $24.00 | $14.78 | 261,100 |
| 2018-07-09 | $23.80 | $24.28 | $23.30 | $24.27 | $14.94 | 401,510 |
| 2018-07-06 | $23.20 | $23.84 | $23.01 | $23.60 | $14.53 | 307,800 |
| 2018-07-05 | $24.38 | $24.38 | $22.89 | $23.35 | $14.38 | 378,410 |
| 2018-07-04 | $23.85 | $23.85 | $23.03 | $23.03 | $14.18 | 342,200 |
| 2018-07-03 | $23.09 | $24.10 | $23.09 | $23.85 | $14.68 | 586,060 |
| 2018-07-02 | $24.40 | $24.50 | $22.50 | $23.10 | $14.22 | 998,200 |
| 2018-06-29 | $21.77 | $23.50 | $21.53 | $22.74 | $14.00 | 544,600 |
| 2018-06-28 | $21.50 | $22.28 | $21.50 | $21.77 | $13.40 | 388,500 |
| 2018-06-27 | $21.29 | $21.96 | $21.29 | $21.75 | $13.39 | 557,000 |
| 2018-06-26 | $20.30 | $21.65 | $20.30 | $21.36 | $13.15 | 416,100 |
| 2018-06-25 | $21.40 | $21.50 | $20.34 | $20.79 | $12.80 | 267,700 |
| 2018-06-22 | $20.55 | $21.15 | $20.22 | $20.97 | $12.91 | 227,400 |
| 2018-06-21 | $21.88 | $21.88 | $20.40 | $20.40 | $12.56 | 391,300 |
| 2018-06-20 | $20.00 | $21.99 | $20.00 | $21.71 | $13.37 | 495,200 |
| 2018-06-19 | $21.34 | $22.37 | $20.14 | $20.59 | $12.68 | 508,400 |
| 2018-06-18 | $22.38 | $22.38 | $22.38 | $22.38 | $13.78 | 0 |
| 2018-06-15 | $23.65 | $23.89 | $22.27 | $22.38 | $13.78 | 301,200 |
| 2018-06-14 | $23.60 | $23.91 | $23.26 | $23.44 | $14.43 | 283,460 |
| 2018-06-13 | $24.17 | $24.22 | $23.51 | $23.72 | $14.60 | 322,100 |
| 2018-06-12 | $24.29 | $24.30 | $23.80 | $24.22 | $14.91 | 253,900 |
| 2018-06-11 | $24.68 | $24.68 | $23.90 | $23.96 | $14.75 | 274,660 |
| 2018-06-08 | $24.97 | $24.97 | $24.20 | $24.58 | $15.13 | 237,610 |
| 2018-06-07 | $24.90 | $25.20 | $24.61 | $24.82 | $15.28 | 548,100 |
| 2018-06-06 | $24.90 | $24.90 | $24.35 | $24.69 | $15.20 | 411,100 |
| 2018-06-05 | $24.00 | $24.85 | $23.80 | $24.64 | $15.17 | 352,080 |
| 2018-06-04 | $23.90 | $24.16 | $23.74 | $23.85 | $14.68 | 274,280 |
| 2018-06-01 | $24.40 | $24.58 | $23.32 | $23.70 | $14.59 | 440,000 |
| 2018-05-31 | $24.12 | $24.40 | $23.89 | $24.32 | $14.97 | 473,100 |
| 2018-05-30 | $26.00 | $26.50 | $23.88 | $23.88 | $14.70 | 846,020 |
| 2018-05-29 | $26.61 | $27.12 | $26.37 | $26.53 | $16.33 | 292,720 |
| 2018-05-28 | $26.91 | $27.43 | $26.60 | $26.82 | $16.51 | 390,600 |
| 2018-05-25 | $26.82 | $27.60 | $26.82 | $27.30 | $16.81 | 407,460 |
| 2018-05-24 | $27.21 | $27.25 | $27.00 | $27.00 | $16.62 | 391,920 |
| 2018-05-23 | $27.75 | $27.75 | $27.12 | $27.14 | $16.71 | 442,940 |
| 2018-05-22 | $27.30 | $27.88 | $27.27 | $27.69 | $17.05 | 449,500 |
| 2018-05-21 | $27.38 | $27.67 | $27.19 | $27.54 | $16.96 | 611,910 |
| 2018-05-18 | $27.13 | $27.42 | $26.82 | $27.22 | $16.76 | 489,000 |
| 2018-05-17 | $27.10 | $27.30 | $26.80 | $27.13 | $16.70 | 498,090 |
| 2018-05-16 | $27.66 | $27.83 | $26.96 | $27.29 | $16.80 | 1,051,410 |
| 2018-05-15 | $29.00 | $29.66 | $27.58 | $28.13 | $17.32 | 1,570,020 |
| 2018-05-14 | $27.48 | $30.29 | $26.90 | $28.79 | $17.73 | 2,030,340 |
| 2018-05-11 | $26.58 | $28.40 | $25.85 | $27.54 | $16.96 | 1,114,150 |
| 2018-05-10 | $26.59 | $26.59 | $26.14 | $26.39 | $16.25 | 507,680 |
| 2018-05-09 | $26.55 | $26.55 | $26.06 | $26.30 | $16.19 | 499,280 |
| 2018-05-08 | $26.21 | $26.40 | $25.92 | $26.40 | $16.25 | 618,300 |
| 2018-05-07 | $25.88 | $26.15 | $25.51 | $26.03 | $16.03 | 444,800 |
| 2018-05-04 | $25.64 | $25.70 | $25.37 | $25.49 | $15.69 | 214,510 |
| 2018-05-03 | $24.40 | $25.87 | $24.40 | $25.61 | $15.77 | 274,250 |
| 2018-05-02 | $25.45 | $25.50 | $24.70 | $24.98 | $15.38 | 229,110 |
| 2018-05-01 | $25.25 | $25.25 | $25.25 | $25.25 | $15.55 | 0 |
| 2018-04-30 | $25.25 | $25.25 | $25.25 | $25.25 | $15.55 | 0 |
| 2018-04-27 | $25.88 | $25.88 | $25.02 | $25.25 | $15.55 | 290,300 |
| 2018-04-26 | $26.30 | $26.46 | $25.32 | $25.32 | $15.59 | 398,800 |
| 2018-04-25 | $26.62 | $26.95 | $25.80 | $26.19 | $16.13 | 413,600 |
| 2018-04-24 | $25.75 | $26.66 | $25.75 | $26.50 | $16.32 | 367,120 |
| 2018-04-23 | $26.84 | $26.84 | $25.61 | $25.83 | $15.90 | 284,530 |
| 2018-04-20 | $27.18 | $27.50 | $26.00 | $26.69 | $16.43 | 991,860 |
| 2018-04-19 | $27.88 | $28.90 | $26.77 | $28.65 | $17.64 | 953,300 |
| 2018-04-18 | $27.00 | $27.40 | $25.78 | $27.30 | $16.81 | 416,140 |
| 2018-04-17 | $28.00 | $28.59 | $26.36 | $26.50 | $16.32 | 497,900 |
| 2018-04-16 | $27.61 | $28.45 | $27.10 | $28.34 | $17.45 | 497,170 |
| 2018-04-13 | $27.54 | $27.99 | $27.54 | $27.58 | $16.98 | 363,230 |
| 2018-04-12 | $27.77 | $28.16 | $27.48 | $27.63 | $17.01 | 500,490 |
| 2018-04-11 | $27.66 | $29.66 | $27.05 | $27.70 | $17.06 | 742,900 |
| 2018-04-10 | $28.59 | $28.59 | $27.00 | $27.69 | $17.05 | 907,960 |
| 2018-04-09 | $26.10 | $29.69 | $26.09 | $28.77 | $17.71 | 1,355,130 |
| 2018-04-06 | $26.99 | $26.99 | $26.99 | $26.99 | $16.62 | 0 |
| 2018-04-05 | $26.99 | $26.99 | $26.99 | $26.99 | $16.62 | 0 |
| 2018-04-04 | $26.49 | $27.90 | $26.49 | $26.99 | $16.62 | 678,810 |
| 2018-04-03 | $26.15 | $26.80 | $25.88 | $26.58 | $16.37 | 844,900 |
| 2018-04-02 | $26.91 | $28.20 | $26.00 | $27.04 | $16.65 | 1,100,900 |
| 2018-03-30 | $26.27 | $26.82 | $26.08 | $26.70 | $16.44 | 677,400 |
| 2018-03-29 | $26.43 | $26.97 | $25.70 | $26.21 | $16.14 | 828,930 |
| 2018-03-28 | $26.95 | $28.50 | $26.10 | $26.10 | $16.07 | 1,622,230 |
| 2018-03-27 | $24.45 | $26.90 | $24.45 | $26.90 | $16.56 | 1,016,110 |
| 2018-03-26 | $23.59 | $24.77 | $22.10 | $24.45 | $15.05 | 392,900 |
| 2018-03-23 | $25.63 | $25.63 | $23.61 | $23.61 | $14.54 | 591,170 |
| 2018-03-22 | $25.30 | $26.49 | $25.30 | $26.23 | $16.15 | 521,100 |
| 2018-03-21 | $25.20 | $26.26 | $25.20 | $25.45 | $15.67 | 416,010 |
| 2018-03-20 | $24.87 | $25.50 | $24.53 | $25.19 | $15.51 | 305,300 |
| 2018-03-19 | $24.79 | $25.16 | $24.35 | $25.16 | $15.49 | 242,600 |
| 2018-03-16 | $24.79 | $24.99 | $24.32 | $24.59 | $15.14 | 251,200 |
| 2018-03-15 | $25.49 | $25.50 | $24.15 | $24.43 | $15.04 | 371,160 |
| 2018-03-14 | $25.95 | $26.47 | $25.51 | $25.52 | $15.71 | 333,970 |
| 2018-03-13 | $26.33 | $26.78 | $26.26 | $26.48 | $16.30 | 413,540 |
| 2018-03-12 | $26.49 | $26.90 | $25.99 | $26.28 | $16.18 | 432,400 |
| 2018-03-09 | $25.48 | $26.50 | $25.48 | $26.19 | $16.13 | 491,180 |
| 2018-03-08 | $24.72 | $25.97 | $24.72 | $25.74 | $15.85 | 484,500 |
| 2018-03-07 | $24.88 | $25.07 | $24.45 | $24.95 | $15.36 | 286,600 |
| 2018-03-06 | $26.11 | $26.11 | $24.88 | $25.06 | $15.43 | 451,000 |
| 2018-03-05 | $25.35 | $25.62 | $24.71 | $25.36 | $15.61 | 319,760 |
| 2018-03-02 | $25.20 | $25.84 | $24.59 | $25.11 | $15.46 | 555,760 |
| 2018-03-01 | $24.64 | $26.02 | $24.11 | $25.21 | $15.52 | 828,120 |
| 2018-02-28 | $24.31 | $24.90 | $24.07 | $24.49 | $15.08 | 383,600 |
| 2018-02-27 | $24.66 | $25.19 | $24.25 | $24.70 | $15.21 | 729,620 |
| 2018-02-26 | $22.59 | $24.68 | $22.52 | $24.68 | $15.20 | 1,395,600 |
| 2018-02-23 | $22.58 | $22.75 | $22.35 | $22.44 | $13.82 | 236,600 |
| 2018-02-22 | $22.70 | $22.80 | $22.30 | $22.54 | $13.88 | 248,600 |
| 2018-02-21 | $22.28 | $22.28 | $22.28 | $22.28 | $13.72 | 0 |
| 2018-02-20 | $22.28 | $22.28 | $22.28 | $22.28 | $13.72 | 0 |
| 2018-02-19 | $22.28 | $22.28 | $22.28 | $22.28 | $13.72 | 0 |
| 2018-02-16 | $22.28 | $22.28 | $22.28 | $22.28 | $13.72 | 0 |
| 2018-02-15 | $22.28 | $22.28 | $22.28 | $22.28 | $13.72 | 0 |
| 2018-02-14 | $22.16 | $22.47 | $22.05 | $22.28 | $13.72 | 280,480 |
| 2018-02-13 | $22.04 | $22.78 | $22.04 | $22.34 | $13.75 | 424,530 |
| 2018-02-12 | $21.63 | $23.49 | $21.42 | $22.30 | $13.73 | 924,980 |
| 2018-02-09 | $22.05 | $22.05 | $21.02 | $21.35 | $13.15 | 250,800 |
| 2018-02-08 | $21.25 | $22.27 | $21.25 | $22.09 | $13.60 | 228,320 |
| 2018-02-07 | $21.75 | $22.49 | $20.59 | $21.77 | $13.40 | 356,500 |
| 2018-02-06 | $22.65 | $22.65 | $21.17 | $21.53 | $13.26 | 402,230 |
| 2018-02-05 | $22.90 | $23.42 | $22.53 | $22.58 | $13.90 | 216,510 |
| 2018-02-02 | $24.48 | $24.48 | $22.20 | $23.40 | $14.41 | 940,680 |
| 2018-02-01 | $27.50 | $27.60 | $24.67 | $24.67 | $15.19 | 579,800 |
| 2018-01-31 | $28.70 | $28.70 | $26.75 | $27.41 | $16.88 | 618,920 |
| 2018-01-30 | $28.60 | $29.09 | $28.54 | $28.68 | $17.66 | 151,220 |
| 2018-01-29 | $29.99 | $30.13 | $28.82 | $28.97 | $17.84 | 211,400 |
| 2018-01-26 | $29.61 | $30.20 | $29.40 | $29.43 | $18.12 | 220,400 |
| 2018-01-25 | $29.90 | $30.37 | $29.80 | $29.92 | $18.42 | 363,920 |
| 2018-01-24 | $29.13 | $30.50 | $28.91 | $30.38 | $18.71 | 665,520 |
| 2018-01-23 | $29.48 | $29.66 | $28.96 | $29.04 | $17.88 | 301,680 |
| 2018-01-22 | $29.48 | $29.81 | $29.02 | $29.35 | $18.07 | 176,600 |
| 2018-01-19 | $30.30 | $30.60 | $29.62 | $29.66 | $18.26 | 299,300 |
| 2018-01-18 | $29.57 | $30.73 | $29.20 | $30.30 | $18.66 | 208,400 |
| 2018-01-17 | $29.80 | $30.46 | $29.45 | $30.21 | $18.60 | 299,860 |
| 2018-01-16 | $29.60 | $29.99 | $29.06 | $29.99 | $18.47 | 298,580 |
| 2018-01-15 | $30.02 | $30.02 | $28.50 | $29.74 | $18.31 | 798,300 |
| 2018-01-12 | $30.64 | $31.00 | $29.88 | $29.88 | $18.40 | 312,370 |
| 2018-01-11 | $30.54 | $31.43 | $30.05 | $30.70 | $18.90 | 373,700 |
| 2018-01-10 | $32.13 | $32.17 | $30.06 | $30.53 | $18.80 | 486,200 |
| 2018-01-09 | $32.05 | $32.44 | $32.01 | $32.13 | $19.78 | 201,530 |
| 2018-01-08 | $33.80 | $33.80 | $32.15 | $32.21 | $19.83 | 487,920 |
| 2018-01-05 | $33.40 | $33.94 | $33.38 | $33.50 | $20.63 | 251,900 |
| 2018-01-04 | $33.96 | $34.46 | $33.40 | $33.41 | $20.57 | 359,030 |
| 2018-01-03 | $34.34 | $34.34 | $33.81 | $34.10 | $21.00 | 322,860 |
| 2018-01-02 | $33.44 | $34.40 | $33.02 | $34.29 | $21.11 | 478,240 |
| 2018-01-01 | $33.61 | $33.61 | $33.61 | $33.61 | $20.69 | 0 |
| 2017-12-29 | $34.05 | $34.10 | $32.87 | $33.61 | $20.69 | 336,240 |
| 2017-12-28 | $33.58 | $34.45 | $33.53 | $34.16 | $21.03 | 437,390 |
| 2017-12-27 | $33.80 | $34.80 | $33.46 | $33.88 | $20.86 | 493,700 |
| 2017-12-26 | $33.27 | $33.95 | $32.71 | $33.87 | $20.85 | 371,320 |
| 2017-12-25 | $33.68 | $33.99 | $32.41 | $33.13 | $20.40 | 383,160 |
| 2017-12-22 | $32.80 | $36.25 | $32.80 | $33.76 | $20.79 | 433,780 |
| 2017-12-21 | $32.80 | $33.04 | $32.06 | $33.04 | $20.34 | 321,380 |
| 2017-12-20 | $33.83 | $34.00 | $32.94 | $33.16 | $20.42 | 217,940 |
| 2017-12-19 | $32.38 | $35.50 | $32.38 | $33.28 | $20.49 | 410,330 |
| 2017-12-18 | $32.49 | $32.78 | $32.00 | $32.34 | $19.91 | 195,670 |
| 2017-12-15 | $32.70 | $33.10 | $32.55 | $32.73 | $20.15 | 124,600 |
| 2017-12-14 | $32.42 | $33.30 | $32.40 | $33.04 | $20.34 | 209,740 |
| 2017-12-13 | $32.06 | $32.97 | $32.06 | $32.85 | $20.23 | 139,900 |
| 2017-12-12 | $33.25 | $33.66 | $32.32 | $32.39 | $19.94 | 215,930 |
| 2017-12-11 | $33.10 | $33.37 | $32.71 | $33.20 | $20.44 | 242,050 |
| 2017-12-08 | $31.54 | $33.50 | $31.54 | $33.18 | $20.43 | 720,210 |
| 2017-12-07 | $32.64 | $32.90 | $31.90 | $32.01 | $19.71 | 323,520 |
| 2017-12-06 | $32.30 | $32.96 | $32.25 | $32.96 | $20.29 | 254,650 |
| 2017-12-05 | $32.96 | $33.78 | $32.30 | $32.40 | $19.95 | 425,600 |
| 2017-12-04 | $35.83 | $35.83 | $32.88 | $32.89 | $20.25 | 724,450 |
| 2017-12-01 | $36.00 | $36.39 | $35.76 | $35.76 | $22.02 | 567,290 |
| 2017-11-30 | $35.70 | $36.14 | $35.29 | $36.00 | $22.17 | 746,730 |
| 2017-11-29 | $35.70 | $35.92 | $34.50 | $35.84 | $22.07 | 936,760 |
| 2017-11-28 | $34.81 | $35.86 | $34.05 | $35.65 | $21.95 | 793,890 |
| 2017-11-27 | $35.27 | $35.99 | $34.75 | $34.93 | $21.51 | 1,123,010 |
| 2017-11-24 | $33.58 | $35.00 | $32.60 | $35.00 | $21.55 | 892,900 |
| 2017-11-23 | $33.69 | $35.60 | $33.42 | $33.69 | $20.74 | 979,590 |
| 2017-11-22 | $32.89 | $33.88 | $32.53 | $33.69 | $20.74 | 633,990 |
| 2017-11-21 | $33.45 | $33.68 | $32.20 | $32.89 | $20.25 | 625,360 |
| 2017-11-20 | $32.60 | $33.95 | $30.02 | $33.47 | $20.61 | 826,690 |
| 2017-11-17 | $35.51 | $35.79 | $32.12 | $32.81 | $20.20 | 1,186,100 |
| 2017-11-16 | $35.85 | $36.80 | $35.48 | $35.51 | $21.86 | 847,360 |
| 2017-11-15 | $36.70 | $37.45 | $36.18 | $36.33 | $22.37 | 895,710 |
| 2017-11-14 | $36.76 | $37.10 | $36.00 | $36.96 | $22.76 | 1,629,520 |
| 2017-11-13 | $34.30 | $37.93 | $34.16 | $36.87 | $22.70 | 2,937,720 |
| 2017-11-10 | $33.00 | $34.60 | $32.96 | $34.51 | $21.25 | 2,200,460 |
| 2017-11-09 | $33.13 | $33.46 | $32.65 | $33.07 | $20.36 | 716,200 |
| 2017-11-08 | $33.07 | $33.59 | $33.07 | $33.30 | $20.50 | 1,017,910 |
| 2017-11-07 | $33.01 | $33.59 | $32.52 | $33.17 | $20.42 | 826,840 |
| 2017-11-06 | $32.88 | $33.28 | $32.31 | $33.01 | $20.32 | 769,620 |
| 2017-11-03 | $33.11 | $33.45 | $32.24 | $32.40 | $19.95 | 1,191,480 |
| 2017-11-02 | $34.47 | $34.47 | $33.52 | $33.56 | $20.66 | 1,263,510 |
| 2017-11-01 | $33.74 | $34.80 | $33.60 | $34.49 | $21.24 | 1,909,590 |
| 2017-10-31 | $33.67 | $34.29 | $33.05 | $33.78 | $20.80 | 1,335,810 |
| 2017-10-30 | $33.59 | $33.97 | $32.62 | $33.68 | $20.74 | 1,380,840 |
| 2017-10-27 | $34.30 | $34.30 | $33.62 | $34.03 | $20.95 | 1,464,030 |
| 2017-10-26 | $33.91 | $34.62 | $33.40 | $34.50 | $21.24 | 1,883,830 |
| 2017-10-25 | $32.74 | $34.76 | $32.07 | $34.25 | $21.09 | 3,073,670 |
| 2017-10-24 | $32.96 | $32.96 | $31.56 | $32.39 | $19.94 | 917,780 |
| 2017-10-23 | $32.01 | $32.90 | $31.70 | $32.83 | $20.21 | 1,219,690 |
| 2017-10-20 | $31.30 | $32.50 | $31.01 | $32.38 | $19.94 | 1,137,690 |
| 2017-10-19 | $31.88 | $32.00 | $31.18 | $31.31 | $19.28 | 1,102,990 |
| 2017-10-18 | $32.94 | $33.90 | $31.70 | $31.94 | $19.67 | 2,074,000 |
| 2017-10-17 | $31.20 | $34.08 | $30.60 | $32.60 | $20.07 | 2,274,730 |
| 2017-10-16 | $32.59 | $32.74 | $30.98 | $31.09 | $19.14 | 1,490,410 |
| 2017-10-13 | $32.64 | $32.87 | $32.02 | $32.66 | $20.11 | 1,520,550 |
| 2017-10-12 | $31.40 | $33.00 | $31.10 | $32.79 | $20.19 | 1,894,590 |
| 2017-10-11 | $31.58 | $31.86 | $31.04 | $31.17 | $19.19 | 764,690 |
| 2017-10-10 | $31.00 | $31.73 | $31.00 | $31.60 | $19.46 | 776,240 |
| 2017-10-09 | $31.46 | $31.89 | $30.85 | $31.24 | $19.23 | 838,110 |
| 2017-10-06 | $30.83 | $30.83 | $30.83 | $30.83 | $18.98 | 0 |
| 2017-10-05 | $30.83 | $30.83 | $30.83 | $30.83 | $18.98 | 0 |
| 2017-10-04 | $30.83 | $30.83 | $30.83 | $30.83 | $18.98 | 0 |
| 2017-10-03 | $30.83 | $30.83 | $30.83 | $30.83 | $18.98 | 0 |
| 2017-10-02 | $30.83 | $30.83 | $30.83 | $30.83 | $18.98 | 0 |
| 2017-09-29 | $29.98 | $30.90 | $29.98 | $30.83 | $18.98 | 646,370 |
| 2017-09-28 | $30.15 | $30.65 | $29.90 | $29.98 | $18.46 | 526,820 |
| 2017-09-27 | $29.53 | $30.42 | $29.51 | $30.16 | $18.57 | 548,530 |
| 2017-09-26 | $31.58 | $31.95 | $29.53 | $29.82 | $18.36 | 1,247,510 |
| 2017-09-25 | $31.21 | $32.01 | $31.13 | $31.26 | $19.25 | 1,064,610 |
| 2017-09-22 | $30.68 | $31.47 | $30.32 | $31.21 | $19.22 | 843,190 |
| 2017-09-21 | $31.73 | $31.98 | $30.95 | $30.97 | $19.07 | 875,460 |
| 2017-09-20 | $30.81 | $31.64 | $30.67 | $31.54 | $19.42 | 765,900 |
| 2017-09-19 | $30.88 | $31.09 | $30.70 | $30.87 | $19.01 | 536,710 |
| 2017-09-18 | $31.11 | $31.11 | $30.60 | $30.88 | $19.01 | 483,140 |
| 2017-09-15 | $31.18 | $31.43 | $30.88 | $30.91 | $19.03 | 580,830 |
| 2017-09-14 | $31.81 | $31.98 | $30.71 | $31.21 | $19.22 | 905,810 |
| 2017-09-13 | $30.88 | $31.90 | $30.52 | $31.77 | $19.56 | 1,359,510 |
| 2017-09-12 | $32.49 | $32.49 | $30.80 | $30.81 | $18.97 | 1,230,930 |
| 2017-09-11 | $31.90 | $33.00 | $31.70 | $32.50 | $20.01 | 1,194,490 |
| 2017-09-08 | $31.88 | $31.91 | $30.92 | $31.67 | $19.50 | 717,840 |
| 2017-09-07 | $31.76 | $32.50 | $31.58 | $31.61 | $19.46 | 1,241,400 |
| 2017-09-06 | $31.30 | $31.85 | $30.81 | $31.85 | $19.61 | 956,450 |
| 2017-09-05 | $31.70 | $31.98 | $31.34 | $31.43 | $19.35 | 730,670 |
| 2017-09-04 | $31.75 | $32.90 | $31.50 | $31.55 | $19.43 | 1,348,540 |
| 2017-09-01 | $31.59 | $32.32 | $31.03 | $32.10 | $19.76 | 1,537,850 |
| 2017-08-31 | $30.69 | $31.66 | $30.69 | $31.35 | $19.30 | 1,675,860 |
| 2017-08-30 | $30.70 | $31.58 | $30.53 | $30.71 | $18.91 | 1,301,080 |
| 2017-08-29 | $30.36 | $31.70 | $30.21 | $31.04 | $19.11 | 2,442,870 |
| 2017-08-28 | $30.19 | $31.12 | $29.84 | $30.44 | $18.74 | 2,271,180 |
| 2017-08-25 | $28.72 | $31.00 | $28.51 | $30.20 | $18.59 | 2,522,560 |
| 2017-08-24 | $28.69 | $29.29 | $28.41 | $28.72 | $17.68 | 1,321,250 |
| 2017-08-23 | $28.34 | $28.79 | $28.18 | $28.69 | $17.66 | 952,570 |
| 2017-08-22 | $28.90 | $28.90 | $28.06 | $28.33 | $17.44 | 751,440 |
| 2017-08-21 | $27.81 | $28.64 | $27.81 | $28.61 | $17.62 | 826,580 |
| 2017-08-18 | $28.58 | $28.60 | $27.82 | $27.94 | $17.20 | 885,360 |
| 2017-08-17 | $28.93 | $29.13 | $28.46 | $28.66 | $17.65 | 886,030 |
| 2017-08-16 | $28.45 | $29.30 | $28.30 | $28.84 | $17.76 | 1,290,360 |
| 2017-08-15 | $27.96 | $28.50 | $27.90 | $28.46 | $17.52 | 898,740 |
| 2017-08-14 | $27.36 | $28.00 | $27.20 | $27.88 | $17.17 | 533,440 |
| 2017-08-11 | $27.49 | $27.66 | $27.10 | $27.36 | $16.85 | 487,310 |
| 2017-08-10 | $27.86 | $28.17 | $27.48 | $27.52 | $16.94 | 618,100 |
| 2017-08-09 | $28.06 | $28.40 | $27.82 | $27.93 | $17.20 | 602,460 |
| 2017-08-08 | $28.59 | $28.59 | $27.80 | $28.24 | $17.39 | 862,380 |
| 2017-08-07 | $28.49 | $29.33 | $28.32 | $28.59 | $17.60 | 582,740 |
| 2017-08-04 | $29.29 | $29.29 | $28.36 | $28.50 | $17.55 | 943,800 |
| 2017-08-03 | $28.98 | $29.86 | $28.47 | $29.29 | $18.03 | 1,358,070 |
| 2017-08-02 | $28.67 | $29.99 | $28.05 | $28.88 | $17.78 | 1,634,000 |
| 2017-08-01 | $28.28 | $28.75 | $27.89 | $28.68 | $17.66 | 993,650 |
| 2017-07-31 | $28.36 | $28.96 | $27.67 | $28.47 | $17.53 | 935,520 |
| 2017-07-28 | $28.69 | $28.85 | $28.10 | $28.27 | $17.41 | 960,560 |
| 2017-07-27 | $27.66 | $29.00 | $27.38 | $28.76 | $17.71 | 1,489,230 |
| 2017-07-26 | $28.07 | $28.07 | $27.52 | $27.66 | $17.03 | 728,200 |
| 2017-07-25 | $27.78 | $28.33 | $27.42 | $28.02 | $17.25 | 897,940 |
| 2017-07-24 | $27.15 | $27.95 | $26.64 | $27.77 | $17.10 | 1,181,930 |
| 2017-07-21 | $28.15 | $28.64 | $27.49 | $27.55 | $16.96 | 1,182,500 |
| 2017-07-20 | $28.71 | $29.65 | $28.39 | $28.41 | $17.49 | 1,243,790 |
| 2017-07-19 | $29.70 | $29.70 | $28.21 | $28.76 | $17.71 | 1,237,190 |
| 2017-07-18 | $29.22 | $30.20 | $28.03 | $28.88 | $17.78 | 1,722,690 |
| 2017-07-17 | $32.61 | $33.20 | $29.91 | $29.91 | $18.42 | 1,879,860 |
| 2017-07-14 | $33.30 | $34.15 | $32.80 | $33.23 | $20.46 | 1,424,060 |
| 2017-07-13 | $35.30 | $35.32 | $33.71 | $33.90 | $20.87 | 2,522,930 |
| 2017-07-12 | $32.90 | $35.48 | $32.18 | $35.48 | $21.85 | 3,388,190 |
| 2017-07-11 | $35.65 | $35.66 | $33.34 | $33.95 | $20.90 | 2,235,050 |
| 2017-07-10 | $36.11 | $36.90 | $34.71 | $35.19 | $21.67 | 3,381,050 |
| 2017-07-07 | $34.36 | $37.77 | $34.31 | $37.76 | $23.25 | 4,584,810 |
| 2017-07-06 | $32.14 | $35.34 | $32.14 | $34.34 | $21.14 | 3,603,100 |
| 2017-07-05 | $31.48 | $32.20 | $31.23 | $32.13 | $19.78 | 1,267,260 |
| 2017-07-04 | $31.39 | $31.66 | $31.16 | $31.42 | $19.35 | 660,420 |
| 2017-07-03 | $31.16 | $31.40 | $30.66 | $31.38 | $19.32 | 688,770 |
| 2017-06-30 | $31.24 | $31.24 | $31.24 | $31.24 | $19.23 | 0 |
| 2017-06-29 | $31.24 | $31.24 | $31.24 | $31.24 | $19.23 | 0 |
| 2017-06-28 | $31.98 | $31.98 | $30.63 | $31.24 | $19.23 | 676,090 |
| 2017-06-27 | $30.90 | $31.15 | $30.65 | $31.10 | $19.15 | 601,080 |
| 2017-06-26 | $30.29 | $30.89 | $29.70 | $30.89 | $19.02 | 636,040 |
| 2017-06-23 | $30.64 | $30.67 | $29.69 | $30.28 | $18.64 | 645,910 |
| 2017-06-22 | $31.49 | $31.60 | $30.04 | $30.13 | $18.55 | 755,000 |
| 2017-06-21 | $32.00 | $32.00 | $31.26 | $31.62 | $19.47 | 593,100 |
| 2017-06-20 | $32.29 | $32.60 | $31.68 | $31.72 | $19.53 | 544,280 |
| 2017-06-19 | $32.37 | $32.53 | $31.53 | $31.92 | $19.65 | 774,400 |
| 2017-06-16 | $31.72 | $32.90 | $31.63 | $32.06 | $19.74 | 1,808,640 |
| 2017-06-15 | $30.05 | $32.29 | $30.05 | $31.63 | $19.47 | 1,936,320 |
| 2017-06-14 | $30.50 | $30.50 | $29.81 | $30.24 | $18.62 | 600,290 |
| 2017-06-13 | $29.30 | $30.48 | $29.29 | $30.45 | $18.75 | 1,012,050 |
| 2017-06-12 | $30.60 | $30.60 | $29.44 | $29.44 | $18.13 | 1,118,220 |
| 2017-06-09 | $30.83 | $31.38 | $30.40 | $31.10 | $19.15 | 709,970 |
| 2017-06-08 | $31.29 | $31.61 | $30.80 | $31.10 | $19.15 | 976,440 |
| 2017-06-07 | $30.18 | $31.40 | $30.18 | $31.40 | $19.33 | 1,185,700 |
| 2017-06-06 | $30.20 | $30.47 | $29.80 | $30.18 | $18.58 | 676,480 |
| 2017-06-05 | $30.50 | $30.95 | $30.11 | $30.48 | $18.77 | 953,710 |
| 2017-06-02 | $29.06 | $30.88 | $28.54 | $30.18 | $18.58 | 1,021,710 |
| 2017-06-01 | $31.51 | $31.82 | $29.02 | $29.41 | $18.11 | 1,240,410 |
| 2017-05-31 | $33.37 | $33.88 | $31.01 | $31.85 | $19.61 | 1,137,710 |
| 2017-05-30 | $32.22 | $32.22 | $32.22 | $32.22 | $19.84 | 0 |
| 2017-05-29 | $32.22 | $32.22 | $32.22 | $32.22 | $19.84 | 0 |
| 2017-05-26 | $32.19 | $32.88 | $31.68 | $32.22 | $19.84 | 674,060 |
| 2017-05-25 | $33.26 | $33.37 | $31.00 | $32.16 | $19.80 | 1,159,960 |
| 2017-05-24 | $32.00 | $33.60 | $31.68 | $33.14 | $20.40 | 943,720 |
| 2017-05-23 | $33.99 | $33.99 | $30.68 | $33.00 | $20.32 | 1,707,700 |
| 2017-05-22 | $37.00 | $37.64 | $33.40 | $34.03 | $20.95 | 1,514,800 |
| 2017-05-19 | $38.11 | $38.39 | $37.03 | $37.11 | $22.85 | 953,520 |
| 2017-05-18 | $37.51 | $38.36 | $37.40 | $38.07 | $23.44 | 1,044,770 |
| 2017-05-17 | $38.10 | $38.83 | $37.72 | $37.92 | $23.35 | 1,836,090 |
| 2017-05-16 | $36.55 | $38.09 | $36.01 | $38.09 | $23.45 | 1,549,350 |
| 2017-05-15 | $37.50 | $37.80 | $36.50 | $36.67 | $22.58 | 935,520 |
| 2017-05-12 | $37.02 | $37.67 | $36.61 | $37.42 | $23.04 | 1,400,210 |
| 2017-05-11 | $36.38 | $37.28 | $34.61 | $37.28 | $22.95 | 1,706,180 |
| 2017-05-10 | $37.01 | $37.80 | $36.08 | $36.34 | $22.37 | 2,286,220 |
| 2017-05-09 | $35.17 | $37.18 | $35.16 | $37.13 | $22.86 | 1,764,470 |
| 2017-05-08 | $35.28 | $35.80 | $34.89 | $35.15 | $21.64 | 889,310 |
| 2017-05-05 | $35.15 | $36.30 | $35.13 | $35.27 | $21.72 | 1,279,230 |
| 2017-05-04 | $36.15 | $36.29 | $35.03 | $35.45 | $21.83 | 926,090 |
| 2017-05-03 | $35.67 | $36.59 | $35.67 | $36.37 | $22.39 | 1,071,450 |
| 2017-05-02 | $36.16 | $36.59 | $35.65 | $35.80 | $22.04 | 997,280 |
| 2017-05-01 | $36.20 | $36.20 | $36.20 | $36.20 | $22.29 | 0 |
| 2017-04-28 | $36.08 | $36.45 | $35.81 | $36.20 | $22.29 | 1,274,390 |
| 2017-04-27 | $34.06 | $36.41 | $33.80 | $36.12 | $22.24 | 2,246,360 |
| 2017-04-26 | $33.30 | $34.44 | $33.30 | $34.34 | $21.14 | 1,306,740 |
| 2017-04-25 | $32.95 | $33.95 | $32.95 | $33.25 | $20.47 | 987,560 |
| 2017-04-24 | $34.70 | $34.82 | $32.67 | $32.90 | $20.26 | 1,320,770 |
| 2017-04-21 | $34.71 | $35.45 | $34.61 | $34.82 | $21.44 | 670,580 |
| 2017-04-20 | $35.40 | $35.89 | $34.40 | $35.04 | $21.57 | 1,217,990 |
| 2017-04-19 | $34.50 | $36.30 | $34.50 | $36.00 | $22.17 | 1,323,630 |
| 2017-04-18 | $34.92 | $35.48 | $34.50 | $34.78 | $21.41 | 1,078,170 |
| 2017-04-17 | $36.30 | $36.62 | $34.42 | $34.73 | $21.38 | 1,756,700 |
| 2017-04-14 | $39.20 | $39.32 | $38.01 | $38.12 | $23.47 | 1,193,660 |
| 2017-04-13 | $39.51 | $40.39 | $39.17 | $39.56 | $24.36 | 967,150 |
| 2017-04-12 | $40.70 | $40.88 | $39.00 | $39.40 | $24.26 | 1,150,570 |
| 2017-04-11 | $39.09 | $41.11 | $38.10 | $40.90 | $25.18 | 2,396,200 |
| 2017-04-10 | $43.05 | $43.20 | $39.29 | $39.29 | $24.19 | 3,180,910 |
| 2017-04-07 | $44.20 | $44.60 | $42.20 | $43.66 | $26.88 | 3,317,560 |
| 2017-04-06 | $42.72 | $43.90 | $42.58 | $42.99 | $26.47 | 1,883,660 |
| 2017-04-05 | $41.99 | $43.30 | $40.14 | $42.98 | $26.46 | 2,477,270 |
| 2017-04-04 | $42.80 | $42.80 | $42.80 | $42.80 | $26.35 | 0 |
| 2017-04-03 | $42.80 | $42.80 | $42.80 | $42.80 | $26.35 | 0 |
| 2017-03-31 | $43.05 | $44.17 | $42.74 | $42.80 | $26.35 | 2,913,300 |
| 2017-03-30 | $44.59 | $45.68 | $43.03 | $43.57 | $26.83 | 3,879,940 |
| 2017-03-29 | $48.54 | $48.55 | $44.60 | $44.63 | $27.48 | 4,837,990 |
| 2017-03-28 | $49.10 | $49.60 | $48.00 | $49.03 | $30.19 | 4,638,430 |
| 2017-03-27 | $48.53 | $49.95 | $47.56 | $49.40 | $30.42 | 5,604,400 |
| 2017-03-24 | $47.02 | $48.59 | $47.00 | $48.16 | $29.65 | 4,707,180 |
| 2017-03-23 | $48.80 | $49.60 | $45.45 | $47.43 | $29.20 | 5,975,740 |
| 2017-03-22 | $47.85 | $49.50 | $47.50 | $48.95 | $30.14 | 5,930,270 |
| 2017-03-21 | $48.35 | $49.49 | $47.64 | $48.66 | $29.96 | 7,432,270 |
| 2017-03-20 | $45.69 | $47.89 | $45.11 | $47.64 | $29.33 | 5,600,690 |
| 2017-03-17 | $46.80 | $48.02 | $45.55 | $45.63 | $28.09 | 6,788,960 |
| 2017-03-16 | $45.30 | $47.94 | $45.30 | $46.98 | $28.93 | 7,981,990 |
| 2017-03-15 | $44.82 | $45.27 | $43.80 | $45.05 | $27.74 | 3,828,210 |
| 2017-03-14 | $45.32 | $45.86 | $44.98 | $45.01 | $27.71 | 4,831,030 |
| 2017-03-13 | $44.02 | $45.28 | $43.31 | $45.04 | $27.73 | 4,560,570 |
| 2017-03-10 | $44.20 | $44.80 | $43.84 | $44.19 | $27.21 | 3,739,460 |
| 2017-03-09 | $46.20 | $46.20 | $44.20 | $44.55 | $27.43 | 5,761,040 |
| 2017-03-08 | $45.80 | $46.86 | $45.51 | $46.60 | $28.69 | 7,318,830 |
| 2017-03-07 | $45.11 | $46.30 | $44.68 | $46.03 | $28.34 | 6,638,080 |
| 2017-03-06 | $43.60 | $45.81 | $43.20 | $45.24 | $27.85 | 6,541,890 |
| 2017-03-03 | $43.70 | $45.64 | $43.40 | $44.20 | $27.21 | 6,343,840 |
| 2017-03-02 | $44.00 | $45.98 | $42.52 | $44.10 | $27.15 | 9,168,040 |
| 2017-03-01 | $46.00 | $48.50 | $44.33 | $45.70 | $28.14 | 14,397,340 |
| 2017-02-28 | $45.71 | $45.71 | $45.29 | $45.71 | $28.14 | 4,763,750 |
| 2017-02-27 | $41.55 | $41.55 | $41.55 | $41.55 | $25.58 | 412,410 |
| 2017-02-24 | $37.77 | $37.77 | $37.77 | $37.77 | $23.26 | 59,540 |
| 2017-02-23 | $34.34 | $34.34 | $34.34 | $34.34 | $21.14 | 60,530 |
| 2017-02-22 | $31.22 | $31.22 | $31.22 | $31.22 | $19.22 | 67,820 |
| 2017-02-21 | $28.38 | $28.38 | $28.38 | $28.38 | $17.47 | 53,620 |
| 2017-02-20 | $25.80 | $25.80 | $25.80 | $25.80 | $15.89 | 25,810 |
| 2017-02-17 | $23.45 | $23.45 | $23.45 | $23.45 | $14.44 | 19,500 |
| 2017-02-16 | $21.32 | $21.32 | $21.32 | $21.32 | $13.13 | 6,980 |
| 2017-02-15 | $19.38 | $19.38 | $19.38 | $19.38 | $11.93 | 6,430 |
| 2017-02-14 | $17.62 | $17.62 | $17.62 | $17.62 | $10.85 | 6,600 |
| 2017-02-13 | $16.02 | $16.02 | $16.02 | $16.02 | $9.86 | 3,600 |
| 2017-02-10 | $14.56 | $14.56 | $14.56 | $14.56 | $8.96 | 3,300 |
| 2017-02-09 | $13.24 | $13.24 | $13.24 | $13.24 | $8.15 | 3,360 |
| 2017-02-08 | $10.03 | $12.04 | $10.03 | $12.04 | $7.41 | 4,200 |
Dongguan Golden Sun Abrasives Company Ltd (300606) News Headlines
Recent Dongguan Golden Sun Abrasives Company Ltd (300606) News
Similar Companies to Dongguan Golden Sun Abrasives Company Ltd (300606) 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 | -- | -- | -- |