Henan Oriental Silver Star Inv Company Ltd (600753) Exchange: SHG
Data as of Aug. 27, 2025
$6.90 ($0.05) 0.73%
Henan Oriental Silver Star Inv Company Ltd - Daily Information
Click for more stock information on Henan Oriental Silver Star Inv Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $6.84 |
| Previous Close | $6.90 |
| High | $6.90 |
| Low | $6.73 |
| Adjusted Open | $6.84 |
| Previous Adjusted Close | $6.90 |
| Adjusted High | $6.90 |
| Adjusted Low | $6.73 |
About Henan Oriental Silver Star Inv Company Ltd (600753)
Henan Oriental Silver Star Investment Co. Ltd is principally engaged in the distribution of construction materials, as well as mechanical and electrical equipment. It also engages in the development and sale of real estate properties. Currently, there’s no real estate project operated by the Company. The Company operates its businesses primarily in Chongqing, China.
Invest in Henan Oriental Silver Star Inv Company Ltd (600753)
Historical Stock Data for Henan Oriental Silver Star Inv Company Ltd (600753)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $6.84 | $6.90 | $6.73 | $6.90 | $6.90 | 2,200,510 |
| 2025-08-25 | $6.93 | $6.95 | $6.80 | $6.85 | $6.85 | 2,858,200 |
| 2025-08-22 | $6.95 | $7.01 | $6.86 | $6.87 | $6.87 | 2,089,140 |
| 2025-08-21 | $6.98 | $7.07 | $6.90 | $6.95 | $6.95 | 2,483,190 |
| 2025-08-20 | $6.84 | $7.10 | $6.79 | $6.97 | $6.97 | 4,316,760 |
| 2025-08-19 | $6.83 | $6.88 | $6.73 | $6.79 | $6.79 | 1,795,320 |
| 2025-08-18 | $6.80 | $6.97 | $6.77 | $6.82 | $6.82 | 4,230,490 |
| 2025-08-15 | $6.79 | $6.92 | $6.75 | $6.81 | $6.81 | 2,773,370 |
| 2025-08-14 | $6.78 | $6.81 | $6.73 | $6.79 | $6.79 | 1,397,180 |
| 2025-08-13 | $6.86 | $6.88 | $6.74 | $6.77 | $6.77 | 1,804,700 |
| 2025-08-12 | $7.02 | $7.02 | $6.80 | $6.82 | $6.82 | 1,938,940 |
| 2025-08-11 | $6.76 | $6.89 | $6.76 | $6.81 | $6.81 | 1,216,000 |
| 2025-08-08 | $6.99 | $7.02 | $6.76 | $6.76 | $6.76 | 1,959,300 |
| 2025-08-07 | $6.61 | $6.96 | $6.58 | $6.96 | $6.96 | 2,388,460 |
| 2025-08-06 | $6.66 | $6.73 | $6.58 | $6.63 | $6.63 | 1,564,100 |
| 2025-08-05 | $6.80 | $6.80 | $6.64 | $6.66 | $6.66 | 2,082,500 |
| 2025-08-04 | $6.67 | $6.82 | $6.58 | $6.76 | $6.76 | 1,500,720 |
| 2025-08-01 | $6.68 | $6.80 | $6.67 | $6.67 | $6.67 | 1,180,370 |
| 2025-07-31 | $6.82 | $6.83 | $6.68 | $6.69 | $6.69 | 1,991,400 |
| 2025-07-30 | $6.81 | $6.90 | $6.75 | $6.81 | $6.81 | 1,616,920 |
| 2025-07-29 | $6.90 | $6.93 | $6.76 | $6.78 | $6.78 | 1,962,620 |
| 2025-07-28 | $6.98 | $7.00 | $6.84 | $6.90 | $6.90 | 2,279,000 |
| 2025-07-25 | $7.06 | $7.12 | $6.91 | $6.95 | $6.95 | 2,233,700 |
| 2025-07-24 | $7.03 | $7.13 | $7.02 | $7.05 | $7.05 | 1,891,340 |
| 2025-07-23 | $7.28 | $7.28 | $7.04 | $7.08 | $7.08 | 2,146,400 |
| 2025-07-22 | $7.30 | $7.32 | $7.14 | $7.26 | $7.26 | 1,721,300 |
| 2025-07-21 | $7.48 | $7.50 | $7.25 | $7.29 | $7.29 | 2,258,200 |
| 2025-07-18 | $7.15 | $7.52 | $7.15 | $7.48 | $7.48 | 2,788,100 |
| 2025-07-17 | $7.33 | $7.35 | $7.16 | $7.21 | $7.21 | 1,741,300 |
| 2025-07-16 | $7.00 | $7.34 | $6.96 | $7.30 | $7.30 | 4,431,280 |
| 2025-07-15 | $7.00 | $7.18 | $6.90 | $7.00 | $7.00 | 3,350,520 |
| 2025-07-14 | $6.90 | $7.01 | $6.78 | $6.88 | $6.88 | 1,139,900 |
| 2025-07-11 | $6.99 | $7.02 | $6.76 | $6.84 | $6.84 | 2,720,060 |
| 2025-07-10 | $7.09 | $7.16 | $6.95 | $6.99 | $6.99 | 2,139,560 |
| 2025-07-09 | $7.22 | $7.30 | $7.06 | $7.09 | $7.09 | 1,907,970 |
| 2025-07-08 | $7.01 | $7.25 | $6.96 | $7.23 | $7.23 | 2,421,680 |
| 2025-07-07 | $6.82 | $7.07 | $6.82 | $7.01 | $7.01 | 2,444,880 |
| 2025-07-04 | $6.76 | $6.90 | $6.68 | $6.83 | $6.83 | 1,667,400 |
| 2025-07-03 | $6.70 | $6.79 | $6.67 | $6.74 | $6.74 | 1,145,320 |
| 2025-07-02 | $6.80 | $6.84 | $6.67 | $6.75 | $6.75 | 1,065,800 |
| 2025-06-30 | $7.06 | $7.06 | $6.87 | $6.89 | $6.89 | 1,680,400 |
| 2025-06-27 | $6.80 | $7.02 | $6.80 | $6.96 | $6.96 | 2,148,100 |
| 2025-06-26 | $6.91 | $6.95 | $6.75 | $6.81 | $6.81 | 1,678,600 |
| 2025-06-25 | $6.96 | $7.05 | $6.76 | $6.80 | $6.80 | 2,599,600 |
| 2025-06-24 | $6.69 | $7.07 | $6.69 | $6.98 | $6.98 | 1,876,450 |
| 2025-06-23 | $6.77 | $6.95 | $6.70 | $6.75 | $6.75 | 1,749,800 |
| 2025-06-20 | $6.95 | $7.10 | $6.72 | $6.90 | $6.90 | 1,921,310 |
| 2025-06-19 | $6.99 | $7.05 | $6.90 | $6.95 | $6.95 | 2,373,420 |
| 2025-06-18 | $7.03 | $7.11 | $6.96 | $7.04 | $7.04 | 1,524,580 |
| 2025-06-17 | $7.16 | $7.25 | $7.01 | $7.03 | $7.03 | 2,432,370 |
| 2025-06-13 | $7.35 | $7.41 | $7.20 | $7.21 | $7.21 | 2,252,180 |
| 2025-06-12 | $7.29 | $7.47 | $7.22 | $7.33 | $7.33 | 2,302,560 |
| 2025-06-11 | $7.09 | $7.32 | $7.09 | $7.29 | $7.29 | 2,961,680 |
| 2025-06-10 | $7.47 | $7.54 | $7.14 | $7.23 | $7.23 | 6,269,500 |
| 2025-06-09 | $7.46 | $7.47 | $7.26 | $7.37 | $7.37 | 6,616,900 |
| 2025-06-06 | $7.00 | $7.38 | $6.93 | $7.38 | $7.38 | 7,062,170 |
| 2025-06-05 | $7.10 | $7.19 | $6.93 | $7.03 | $7.03 | 7,640,870 |
| 2025-06-04 | $7.18 | $7.30 | $7.04 | $7.21 | $7.21 | 10,132,140 |
| 2025-06-03 | $6.74 | $6.95 | $6.70 | $6.95 | $6.95 | 6,376,220 |
| 2025-05-30 | $6.48 | $6.69 | $6.37 | $6.62 | $6.62 | 6,814,530 |
| 2025-05-29 | $6.98 | $7.15 | $6.60 | $6.71 | $6.71 | 10,663,870 |
| 2025-05-28 | $6.70 | $6.81 | $6.55 | $6.81 | $6.81 | 6,047,190 |
| 2025-05-27 | $6.49 | $6.49 | $6.20 | $6.49 | $6.49 | 3,716,260 |
| 2025-05-26 | $6.00 | $6.18 | $6.00 | $6.18 | $6.18 | 1,694,240 |
| 2025-05-23 | $6.25 | $6.25 | $5.89 | $5.89 | $5.89 | 3,789,300 |
| 2025-05-22 | $6.21 | $6.38 | $6.18 | $6.18 | $6.18 | 2,260,900 |
| 2025-05-21 | $6.35 | $6.42 | $6.20 | $6.38 | $6.38 | 2,045,160 |
| 2025-05-20 | $6.16 | $6.45 | $6.10 | $6.31 | $6.31 | 3,383,390 |
| 2025-05-19 | $5.99 | $6.16 | $5.91 | $6.16 | $6.16 | 3,456,650 |
| 2025-05-16 | $6.02 | $6.05 | $5.85 | $5.88 | $5.88 | 3,389,200 |
| 2025-05-15 | $6.04 | $6.14 | $5.95 | $6.03 | $6.03 | 4,651,670 |
| 2025-05-14 | $6.20 | $6.23 | $5.84 | $5.98 | $5.98 | 10,539,200 |
| 2025-05-13 | $5.99 | $6.11 | $5.99 | $6.11 | $6.11 | 8,812,020 |
| 2025-05-12 | $5.69 | $5.82 | $5.45 | $5.82 | $5.82 | 8,363,590 |
| 2025-05-09 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 2,221,860 |
| 2025-05-08 | $5.13 | $5.38 | $5.13 | $5.28 | $5.28 | 8,423,440 |
| 2025-05-07 | $4.84 | $5.13 | $4.81 | $5.13 | $5.13 | 6,153,880 |
| 2025-05-06 | $4.44 | $4.89 | $4.44 | $4.89 | $4.89 | 12,867,180 |
| 2025-04-30 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 1,219,500 |
| 2025-04-29 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 1,005,600 |
| 2025-04-25 | $5.24 | $5.35 | $5.16 | $5.16 | $5.16 | 5,757,260 |
| 2025-04-24 | $5.01 | $5.41 | $5.01 | $5.32 | $5.32 | 6,052,270 |
| 2025-04-23 | $5.62 | $5.70 | $5.26 | $5.30 | $5.30 | 13,003,770 |
| 2025-04-22 | $5.68 | $5.86 | $5.67 | $5.72 | $5.72 | 9,107,620 |
| 2025-04-21 | $6.15 | $6.18 | $5.70 | $5.87 | $5.87 | 11,988,020 |
| 2025-04-18 | $5.81 | $6.34 | $5.78 | $6.11 | $6.11 | 15,748,840 |
| 2025-04-17 | $5.67 | $6.00 | $5.56 | $5.81 | $5.81 | 10,295,600 |
| 2025-04-16 | $5.93 | $6.03 | $5.58 | $5.65 | $5.65 | 10,641,330 |
| 2025-04-15 | $5.99 | $6.18 | $5.81 | $5.89 | $5.89 | 13,945,000 |
| 2025-04-14 | $6.49 | $6.70 | $6.08 | $6.20 | $6.20 | 20,611,420 |
| 2025-04-11 | $5.99 | $6.09 | $5.54 | $6.09 | $6.09 | 15,404,040 |
| 2025-04-10 | $5.10 | $5.54 | $5.04 | $5.54 | $5.54 | 5,359,600 |
| 2025-04-09 | $4.84 | $5.10 | $4.36 | $5.04 | $5.04 | 5,951,770 |
| 2025-04-08 | $5.10 | $5.20 | $4.78 | $4.82 | $4.82 | 7,880,600 |
| 2025-04-07 | $5.41 | $5.48 | $5.07 | $5.07 | $5.07 | 7,690,500 |
| 2025-04-03 | $5.65 | $5.68 | $5.51 | $5.63 | $5.63 | 8,800,510 |
| 2025-04-02 | $5.64 | $5.92 | $5.57 | $5.67 | $5.67 | 16,013,500 |
| 2025-04-01 | $5.20 | $5.69 | $5.20 | $5.69 | $5.69 | 12,088,900 |
| 2025-03-31 | $5.42 | $5.44 | $5.17 | $5.17 | $5.17 | 5,364,200 |
| 2025-03-28 | $5.74 | $5.74 | $5.30 | $5.39 | $5.39 | 9,204,520 |
| 2025-03-27 | $5.73 | $5.85 | $5.63 | $5.71 | $5.71 | 14,132,570 |
| 2025-03-26 | $5.17 | $5.68 | $5.13 | $5.68 | $5.68 | 7,761,700 |
| 2025-03-25 | $5.24 | $5.32 | $5.05 | $5.16 | $5.16 | 4,248,400 |
| 2025-03-24 | $5.64 | $5.64 | $5.15 | $5.21 | $5.21 | 7,167,300 |
| 2025-03-21 | $5.67 | $5.77 | $5.51 | $5.66 | $5.66 | 5,615,090 |
| 2025-03-20 | $5.76 | $5.82 | $5.69 | $5.74 | $5.74 | 2,520,020 |
| 2025-03-19 | $5.80 | $5.86 | $5.72 | $5.78 | $5.78 | 2,944,500 |
| 2025-03-18 | $5.86 | $5.86 | $5.73 | $5.81 | $5.81 | 3,003,800 |
| 2025-03-17 | $5.75 | $5.92 | $5.70 | $5.78 | $5.78 | 4,533,760 |
| 2025-03-14 | $5.62 | $5.80 | $5.49 | $5.72 | $5.72 | 5,201,070 |
| 2025-03-13 | $5.63 | $5.67 | $5.50 | $5.62 | $5.62 | 3,710,700 |
| 2025-03-12 | $5.80 | $5.80 | $5.63 | $5.63 | $5.63 | 3,555,760 |
| 2025-03-11 | $5.56 | $5.75 | $5.53 | $5.72 | $5.72 | 4,909,600 |
| 2025-03-10 | $5.53 | $5.71 | $5.44 | $5.60 | $5.60 | 4,650,000 |
| 2025-03-07 | $5.52 | $5.81 | $5.46 | $5.52 | $5.52 | 7,796,120 |
| 2025-03-06 | $5.30 | $5.55 | $5.24 | $5.52 | $5.52 | 7,165,330 |
| 2025-03-05 | $5.22 | $5.27 | $5.00 | $5.27 | $5.27 | 6,797,990 |
| 2025-03-04 | $5.18 | $5.25 | $5.14 | $5.22 | $5.22 | 3,515,150 |
| 2025-03-03 | $5.29 | $5.36 | $5.17 | $5.18 | $5.18 | 5,031,050 |
| 2025-02-28 | $5.39 | $5.42 | $5.16 | $5.20 | $5.20 | 5,608,300 |
| 2025-02-27 | $5.50 | $5.51 | $5.30 | $5.40 | $5.40 | 4,121,700 |
| 2025-02-26 | $5.55 | $5.63 | $5.41 | $5.48 | $5.48 | 4,555,310 |
| 2025-02-25 | $5.50 | $5.68 | $5.43 | $5.54 | $5.54 | 5,062,980 |
| 2025-02-24 | $5.33 | $5.65 | $5.29 | $5.54 | $5.54 | 8,612,550 |
| 2025-02-20 | $5.71 | $5.77 | $5.65 | $5.69 | $5.69 | 3,544,890 |
| 2025-02-19 | $5.64 | $5.83 | $5.63 | $5.71 | $5.71 | 3,742,600 |
| 2025-02-18 | $5.87 | $5.89 | $5.62 | $5.64 | $5.64 | 4,369,400 |
| 2025-02-17 | $5.71 | $5.87 | $5.65 | $5.81 | $5.81 | 5,369,090 |
| 2025-02-14 | $5.92 | $5.95 | $5.62 | $5.65 | $5.65 | 8,363,500 |
| 2025-02-13 | $5.73 | $6.24 | $5.63 | $6.01 | $6.01 | 7,770,400 |
| 2025-02-12 | $5.62 | $5.69 | $5.57 | $5.67 | $5.67 | 3,704,070 |
| 2025-02-11 | $5.88 | $5.91 | $5.59 | $5.66 | $5.66 | 5,395,210 |
| 2025-02-10 | $5.64 | $5.83 | $5.61 | $5.82 | $5.82 | 4,962,000 |
| 2025-02-07 | $5.54 | $5.65 | $5.40 | $5.56 | $5.56 | 5,997,660 |
| 2025-02-06 | $5.46 | $5.58 | $5.15 | $5.54 | $5.54 | 7,987,620 |
| 2025-02-05 | $5.12 | $5.37 | $5.08 | $5.33 | $5.33 | 10,460,470 |
| 2025-01-27 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 3,825,700 |
| 2025-01-24 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 1,268,400 |
| 2025-01-23 | $6.35 | $6.52 | $6.25 | $6.32 | $6.32 | 3,441,200 |
| 2025-01-22 | $6.38 | $6.45 | $6.20 | $6.26 | $6.26 | 2,915,200 |
| 2025-01-21 | $6.66 | $6.70 | $6.34 | $6.37 | $6.37 | 4,198,900 |
| 2025-01-20 | $6.60 | $6.82 | $6.46 | $6.62 | $6.62 | 6,162,170 |
| 2025-01-17 | $6.63 | $7.04 | $6.55 | $6.69 | $6.69 | 6,904,930 |
| 2025-01-16 | $7.04 | $7.14 | $6.54 | $6.69 | $6.69 | 11,984,630 |
| 2025-01-15 | $6.40 | $6.86 | $6.40 | $6.86 | $6.86 | 2,433,200 |
| 2025-01-14 | $5.90 | $6.24 | $5.90 | $6.24 | $6.24 | 3,874,370 |
| 2025-01-13 | $5.76 | $5.92 | $5.52 | $5.88 | $5.88 | 3,553,580 |
| 2025-01-09 | $6.03 | $6.14 | $5.99 | $6.06 | $6.06 | 2,013,880 |
| 2025-01-08 | $6.07 | $6.15 | $5.85 | $6.05 | $6.05 | 3,262,910 |
| 2025-01-07 | $6.00 | $6.11 | $5.90 | $6.07 | $6.07 | 2,395,720 |
| 2025-01-06 | $5.97 | $5.99 | $5.62 | $5.92 | $5.92 | 2,298,270 |
| 2025-01-03 | $6.29 | $6.38 | $5.90 | $5.92 | $5.92 | 3,572,530 |
| 2025-01-02 | $6.28 | $6.48 | $6.21 | $6.27 | $6.27 | 3,132,870 |
| 2024-12-31 | $6.41 | $6.48 | $6.21 | $6.25 | $6.25 | 2,370,540 |
| 2024-12-30 | $6.52 | $6.52 | $6.17 | $6.41 | $6.41 | 3,150,420 |
| 2024-12-27 | $6.42 | $6.63 | $6.40 | $6.57 | $6.57 | 2,419,400 |
| 2024-12-26 | $6.33 | $6.58 | $6.33 | $6.47 | $6.47 | 2,517,420 |
| 2024-12-25 | $6.51 | $6.52 | $6.18 | $6.37 | $6.37 | 4,082,080 |
| 2024-12-24 | $6.69 | $6.69 | $6.40 | $6.57 | $6.57 | 4,099,430 |
| 2024-12-23 | $7.08 | $7.11 | $6.52 | $6.55 | $6.55 | 6,745,070 |
| 2024-12-20 | $6.81 | $7.07 | $6.78 | $7.07 | $7.07 | 4,468,210 |
| 2024-12-19 | $6.82 | $6.96 | $6.73 | $6.85 | $6.85 | 4,671,530 |
| 2024-12-18 | $7.19 | $7.26 | $6.80 | $6.81 | $6.81 | 10,255,330 |
| 2024-12-17 | $7.66 | $7.77 | $7.14 | $7.20 | $7.20 | 6,546,700 |
| 2024-12-16 | $7.75 | $7.84 | $7.65 | $7.70 | $7.70 | 4,072,400 |
| 2024-12-13 | $7.87 | $7.96 | $7.71 | $7.75 | $7.75 | 5,476,600 |
| 2024-12-12 | $7.85 | $7.96 | $7.80 | $7.92 | $7.92 | 6,350,900 |
| 2024-12-11 | $7.70 | $7.88 | $7.68 | $7.87 | $7.87 | 6,119,390 |
| 2024-12-10 | $7.97 | $8.02 | $7.70 | $7.74 | $7.74 | 8,131,500 |
| 2024-12-09 | $7.92 | $8.04 | $7.68 | $7.75 | $7.75 | 7,239,970 |
| 2024-12-06 | $7.91 | $8.03 | $7.68 | $7.92 | $7.92 | 10,660,150 |
| 2024-12-05 | $7.85 | $8.17 | $7.77 | $8.04 | $8.04 | 14,028,620 |
| 2024-12-04 | $8.32 | $8.77 | $7.79 | $7.89 | $7.89 | 23,654,330 |
| 2024-12-03 | $7.45 | $8.16 | $7.45 | $8.16 | $8.16 | 7,790,810 |
| 2024-12-02 | $7.31 | $7.47 | $7.30 | $7.42 | $7.42 | 3,730,600 |
| 2024-11-29 | $7.25 | $7.36 | $7.18 | $7.29 | $7.29 | 3,256,000 |
| 2024-11-28 | $7.34 | $7.41 | $7.29 | $7.32 | $7.32 | 3,997,720 |
| 2024-11-27 | $7.42 | $7.42 | $6.97 | $7.35 | $7.35 | 5,415,690 |
| 2024-11-26 | $7.27 | $7.39 | $7.14 | $7.15 | $7.15 | 3,440,900 |
| 2024-11-25 | $7.17 | $7.33 | $7.07 | $7.33 | $7.33 | 5,242,400 |
| 2024-11-22 | $7.49 | $7.50 | $7.03 | $7.06 | $7.06 | 5,193,700 |
| 2024-11-21 | $7.46 | $7.61 | $7.38 | $7.40 | $7.40 | 5,178,050 |
| 2024-11-20 | $7.23 | $7.50 | $7.14 | $7.46 | $7.46 | 4,459,480 |
| 2024-11-19 | $7.12 | $7.22 | $6.89 | $7.22 | $7.22 | 4,764,420 |
| 2024-11-18 | $7.38 | $7.49 | $7.01 | $7.08 | $7.08 | 5,603,480 |
| 2024-11-15 | $7.57 | $7.70 | $7.32 | $7.39 | $7.39 | 4,838,880 |
| 2024-11-14 | $7.85 | $7.93 | $7.59 | $7.60 | $7.60 | 6,605,800 |
| 2024-11-13 | $7.75 | $8.05 | $7.50 | $7.92 | $7.92 | 8,521,170 |
| 2024-11-12 | $7.67 | $7.91 | $7.54 | $7.75 | $7.75 | 8,436,720 |
| 2024-11-11 | $7.38 | $7.68 | $7.35 | $7.67 | $7.67 | 7,120,260 |
| 2024-11-08 | $7.40 | $7.48 | $7.29 | $7.32 | $7.32 | 5,920,760 |
| 2024-11-07 | $7.25 | $7.42 | $7.16 | $7.38 | $7.38 | 5,669,900 |
| 2024-11-06 | $7.39 | $7.42 | $7.20 | $7.25 | $7.25 | 7,170,080 |
| 2024-11-05 | $7.26 | $7.42 | $7.21 | $7.42 | $7.42 | 5,766,620 |
| 2024-11-04 | $7.18 | $7.45 | $7.00 | $7.26 | $7.26 | 7,187,460 |
| 2024-11-01 | $7.98 | $7.98 | $7.30 | $7.32 | $7.32 | 10,336,180 |
| 2024-10-31 | $7.88 | $8.21 | $7.84 | $7.98 | $7.98 | 8,508,940 |
| 2024-10-30 | $8.17 | $8.17 | $7.85 | $7.92 | $7.92 | 9,736,350 |
| 2024-10-29 | $8.80 | $8.81 | $8.30 | $8.33 | $8.33 | 15,680,180 |
| 2024-10-28 | $8.10 | $8.90 | $7.90 | $8.80 | $8.80 | 17,970,950 |
| 2024-10-25 | $7.60 | $8.29 | $7.52 | $8.09 | $8.09 | 17,549,920 |
| 2024-10-24 | $7.20 | $7.88 | $7.13 | $7.65 | $7.65 | 15,196,820 |
| 2024-10-23 | $7.52 | $7.52 | $7.20 | $7.22 | $7.22 | 11,429,770 |
| 2024-10-22 | $7.36 | $7.59 | $7.21 | $7.54 | $7.54 | 12,045,870 |
| 2024-10-21 | $7.20 | $7.88 | $7.10 | $7.43 | $7.43 | 17,286,290 |
| 2024-10-18 | $7.15 | $7.34 | $7.03 | $7.25 | $7.25 | 15,641,030 |
| 2024-10-17 | $7.17 | $7.35 | $6.96 | $7.16 | $7.16 | 14,559,810 |
| 2024-10-16 | $7.05 | $7.65 | $6.93 | $7.30 | $7.30 | 27,363,830 |
| 2024-10-15 | $6.41 | $7.05 | $6.27 | $7.05 | $7.05 | 15,334,320 |
| 2024-10-14 | $6.16 | $6.59 | $6.12 | $6.41 | $6.41 | 6,310,670 |
| 2024-10-11 | $6.40 | $6.57 | $6.07 | $6.19 | $6.19 | 7,762,890 |
| 2024-10-10 | $6.07 | $6.60 | $6.07 | $6.40 | $6.40 | 10,525,490 |
| 2024-10-09 | $6.59 | $6.61 | $5.99 | $6.03 | $6.03 | 9,632,890 |
| 2024-10-08 | $7.08 | $7.08 | $6.25 | $6.65 | $6.65 | 15,545,420 |
| 2024-09-30 | $6.10 | $6.49 | $5.90 | $6.44 | $6.44 | 17,776,120 |
| 2024-09-27 | $5.74 | $5.94 | $5.72 | $5.94 | $5.94 | 6,537,830 |
| 2024-09-26 | $5.64 | $5.77 | $5.63 | $5.74 | $5.74 | 5,128,400 |
| 2024-09-25 | $5.62 | $5.89 | $5.62 | $5.69 | $5.69 | 7,799,700 |
| 2024-09-24 | $5.58 | $5.68 | $5.50 | $5.60 | $5.60 | 6,881,900 |
| 2024-09-23 | $5.68 | $5.77 | $5.58 | $5.61 | $5.61 | 3,589,200 |
| 2024-09-20 | $5.72 | $5.79 | $5.51 | $5.69 | $5.69 | 5,826,000 |
| 2024-09-19 | $5.48 | $5.73 | $5.41 | $5.67 | $5.67 | 6,417,500 |
| 2024-09-18 | $5.53 | $5.58 | $5.33 | $5.48 | $5.48 | 4,625,050 |
| 2024-09-13 | $5.50 | $5.64 | $5.40 | $5.53 | $5.53 | 8,146,800 |
| 2024-09-12 | $5.38 | $5.75 | $5.31 | $5.50 | $5.50 | 14,216,560 |
| 2024-09-11 | $5.20 | $5.76 | $5.18 | $5.56 | $5.56 | 17,706,610 |
| 2024-09-10 | $5.38 | $5.38 | $5.09 | $5.24 | $5.24 | 4,440,100 |
| 2024-09-09 | $5.03 | $5.20 | $4.96 | $5.16 | $5.16 | 3,858,400 |
| 2024-09-06 | $5.12 | $5.25 | $4.97 | $5.04 | $5.04 | 3,964,880 |
| 2024-09-05 | $5.13 | $5.19 | $5.08 | $5.15 | $5.15 | 2,937,840 |
| 2024-09-04 | $5.24 | $5.27 | $5.11 | $5.14 | $5.14 | 2,786,600 |
| 2024-09-03 | $5.21 | $5.43 | $5.20 | $5.25 | $5.25 | 3,519,300 |
| 2024-09-02 | $5.31 | $5.41 | $5.22 | $5.24 | $5.24 | 3,247,200 |
| 2024-08-30 | $5.16 | $5.55 | $5.16 | $5.31 | $5.31 | 5,372,100 |
| 2024-08-29 | $5.20 | $5.25 | $5.06 | $5.15 | $5.15 | 3,165,700 |
| 2024-08-28 | $5.20 | $5.31 | $5.09 | $5.20 | $5.20 | 3,976,960 |
| 2024-08-27 | $5.25 | $5.29 | $5.08 | $5.08 | $5.08 | 3,029,710 |
| 2024-08-26 | $5.06 | $5.29 | $4.96 | $5.25 | $5.25 | 5,696,200 |
| 2024-08-23 | $5.20 | $5.21 | $5.01 | $5.03 | $5.03 | 5,194,860 |
| 2024-08-22 | $5.36 | $5.46 | $5.16 | $5.19 | $5.19 | 5,553,300 |
| 2024-08-21 | $5.35 | $5.48 | $5.30 | $5.41 | $5.41 | 4,907,300 |
| 2024-08-20 | $5.50 | $5.56 | $5.37 | $5.40 | $5.40 | 5,983,400 |
| 2024-08-19 | $5.57 | $5.79 | $5.50 | $5.50 | $5.50 | 14,870,900 |
| 2024-08-16 | $5.28 | $5.90 | $5.28 | $5.76 | $5.76 | 11,959,200 |
| 2024-08-15 | $5.20 | $5.50 | $5.16 | $5.36 | $5.36 | 8,742,000 |
| 2024-08-14 | $5.27 | $5.54 | $5.20 | $5.23 | $5.23 | 5,944,900 |
| 2024-08-13 | $5.27 | $5.39 | $5.14 | $5.32 | $5.32 | 8,442,400 |
| 2024-08-12 | $5.62 | $5.73 | $5.20 | $5.37 | $5.37 | 14,296,840 |
| 2024-08-09 | $5.63 | $6.00 | $5.62 | $5.62 | $5.62 | 24,901,290 |
| 2024-08-08 | $5.61 | $6.60 | $5.61 | $6.24 | $6.24 | 34,450,230 |
| 2024-08-07 | $5.62 | $6.00 | $5.51 | $6.00 | $6.00 | 25,092,090 |
| 2024-08-06 | $4.96 | $5.45 | $4.91 | $5.45 | $5.45 | 7,248,000 |
| 2024-08-05 | $5.48 | $5.62 | $4.87 | $4.95 | $4.95 | 15,271,670 |
| 2024-08-02 | $4.95 | $5.41 | $4.94 | $5.41 | $5.41 | 4,057,100 |
| 2024-08-01 | $4.94 | $5.13 | $4.90 | $4.92 | $4.92 | 5,480,700 |
| 2024-07-31 | $4.65 | $4.86 | $4.63 | $4.85 | $4.85 | 3,556,120 |
| 2024-07-30 | $4.65 | $4.76 | $4.59 | $4.65 | $4.65 | 3,636,180 |
| 2024-07-29 | $4.60 | $4.72 | $4.44 | $4.70 | $4.70 | 3,709,540 |
| 2024-07-26 | $4.52 | $4.62 | $4.49 | $4.60 | $4.60 | 2,245,820 |
| 2024-07-25 | $4.43 | $4.63 | $4.37 | $4.52 | $4.52 | 2,690,100 |
| 2024-07-24 | $4.68 | $4.69 | $4.45 | $4.47 | $4.47 | 3,721,040 |
| 2024-07-23 | $4.58 | $4.85 | $4.55 | $4.72 | $4.72 | 5,805,780 |
| 2024-07-22 | $4.51 | $4.60 | $4.40 | $4.58 | $4.58 | 2,719,170 |
| 2024-07-19 | $4.40 | $4.57 | $4.31 | $4.54 | $4.54 | 4,400,700 |
| 2024-07-18 | $4.43 | $4.50 | $4.36 | $4.44 | $4.44 | 3,365,800 |
| 2024-07-17 | $4.50 | $4.57 | $4.42 | $4.54 | $4.54 | 3,446,300 |
| 2024-07-16 | $4.62 | $4.69 | $4.44 | $4.54 | $4.54 | 4,345,000 |
| 2024-07-15 | $4.50 | $4.69 | $4.43 | $4.65 | $4.65 | 7,109,300 |
| 2024-07-12 | $5.10 | $5.16 | $4.60 | $4.60 | $4.60 | 9,476,400 |
| 2024-07-11 | $4.96 | $5.30 | $4.96 | $5.11 | $5.11 | 5,134,660 |
| 2024-07-10 | $5.05 | $5.06 | $4.83 | $4.89 | $4.89 | 2,147,100 |
| 2024-07-09 | $5.13 | $5.19 | $4.88 | $5.04 | $5.04 | 2,441,840 |
| 2024-07-08 | $5.44 | $5.44 | $5.08 | $5.12 | $5.12 | 2,325,900 |
| 2024-07-05 | $5.16 | $5.39 | $5.13 | $5.37 | $5.37 | 2,345,020 |
| 2024-07-04 | $5.50 | $5.50 | $5.12 | $5.20 | $5.20 | 2,665,100 |
| 2024-07-03 | $5.44 | $5.53 | $5.37 | $5.44 | $5.44 | 1,172,100 |
| 2024-07-02 | $5.26 | $5.54 | $5.25 | $5.46 | $5.46 | 1,928,960 |
| 2024-07-01 | $5.46 | $5.46 | $5.13 | $5.30 | $5.30 | 1,718,390 |
| 2024-06-28 | $5.52 | $5.60 | $5.41 | $5.42 | $5.42 | 1,275,800 |
| 2024-06-27 | $5.60 | $5.65 | $5.45 | $5.47 | $5.47 | 1,944,840 |
| 2024-06-26 | $5.25 | $5.62 | $5.15 | $5.59 | $5.59 | 2,412,000 |
| 2024-06-25 | $5.18 | $5.38 | $5.12 | $5.29 | $5.29 | 1,969,700 |
| 2024-06-24 | $5.40 | $5.43 | $5.09 | $5.19 | $5.19 | 2,465,100 |
| 2024-06-21 | $5.35 | $5.55 | $5.29 | $5.49 | $5.49 | 2,461,720 |
| 2024-06-20 | $5.59 | $5.72 | $5.33 | $5.41 | $5.41 | 2,764,080 |
| 2024-06-19 | $5.60 | $5.77 | $5.56 | $5.61 | $5.61 | 1,516,200 |
| 2024-06-18 | $5.68 | $5.68 | $5.53 | $5.63 | $5.63 | 2,586,630 |
| 2024-06-17 | $6.00 | $6.00 | $5.60 | $5.63 | $5.63 | 2,754,100 |
| 2024-06-14 | $5.76 | $5.87 | $5.65 | $5.85 | $5.85 | 2,769,100 |
| 2024-06-13 | $6.02 | $6.03 | $5.80 | $5.90 | $5.90 | 2,824,660 |
| 2024-06-12 | $5.80 | $6.04 | $5.63 | $6.03 | $6.03 | 3,538,080 |
| 2024-06-11 | $5.71 | $5.80 | $5.51 | $5.66 | $5.66 | 2,761,200 |
| 2024-06-07 | $5.46 | $5.85 | $5.41 | $5.69 | $5.69 | 5,002,000 |
| 2024-06-06 | $5.94 | $5.99 | $5.38 | $5.38 | $5.38 | 5,842,870 |
| 2024-06-05 | $6.11 | $6.11 | $5.87 | $5.98 | $5.98 | 2,701,460 |
| 2024-06-04 | $6.29 | $6.29 | $6.00 | $6.12 | $6.12 | 3,474,700 |
| 2024-06-03 | $6.61 | $6.62 | $6.21 | $6.29 | $6.29 | 2,749,100 |
| 2024-05-31 | $6.51 | $6.66 | $6.41 | $6.61 | $6.61 | 2,244,900 |
| 2024-05-30 | $6.69 | $6.69 | $6.49 | $6.52 | $6.52 | 2,616,300 |
| 2024-05-29 | $6.66 | $6.78 | $6.59 | $6.70 | $6.70 | 2,219,300 |
| 2024-05-28 | $6.81 | $6.81 | $6.54 | $6.72 | $6.72 | 1,715,000 |
| 2024-05-27 | $6.75 | $6.80 | $6.61 | $6.75 | $6.75 | 2,132,270 |
| 2024-05-24 | $6.67 | $6.84 | $6.66 | $6.75 | $6.75 | 2,034,880 |
| 2024-05-23 | $6.91 | $6.95 | $6.66 | $6.71 | $6.71 | 2,933,520 |
| 2024-05-22 | $6.90 | $6.95 | $6.79 | $6.91 | $6.91 | 2,762,440 |
| 2024-05-21 | $6.98 | $6.98 | $6.73 | $6.86 | $6.86 | 3,611,990 |
| 2024-05-20 | $7.30 | $7.30 | $6.79 | $6.93 | $6.93 | 6,676,170 |
| 2024-05-17 | $7.30 | $7.41 | $7.18 | $7.30 | $7.30 | 2,367,240 |
| 2024-05-16 | $7.33 | $7.48 | $7.32 | $7.33 | $7.33 | 1,733,540 |
| 2024-05-15 | $7.36 | $7.55 | $7.28 | $7.38 | $7.38 | 3,801,350 |
| 2024-05-14 | $7.48 | $7.54 | $7.33 | $7.36 | $7.36 | 4,318,370 |
| 2024-05-13 | $7.53 | $7.66 | $7.44 | $7.49 | $7.49 | 2,622,410 |
| 2024-05-10 | $7.63 | $7.68 | $7.52 | $7.64 | $7.64 | 2,763,390 |
| 2024-05-09 | $7.75 | $7.78 | $7.56 | $7.61 | $7.61 | 5,880,340 |
| 2024-05-08 | $7.49 | $7.99 | $7.41 | $7.85 | $7.85 | 8,873,810 |
| 2024-05-07 | $7.34 | $7.47 | $7.33 | $7.43 | $7.43 | 3,377,670 |
| 2024-05-06 | $7.21 | $7.44 | $7.15 | $7.40 | $7.40 | 4,737,920 |
| 2024-04-30 | $7.33 | $7.36 | $7.03 | $7.14 | $7.14 | 4,826,100 |
| 2024-04-29 | $7.45 | $7.47 | $7.19 | $7.24 | $7.24 | 6,799,500 |
| 2024-04-26 | $7.41 | $7.63 | $7.40 | $7.46 | $7.46 | 8,344,660 |
| 2024-04-25 | $7.41 | $7.64 | $7.13 | $7.50 | $7.50 | 14,855,910 |
| 2024-04-24 | $6.23 | $7.11 | $6.21 | $7.11 | $7.11 | 11,447,100 |
| 2024-04-23 | $6.12 | $6.66 | $6.05 | $6.46 | $6.46 | 11,646,600 |
| 2024-04-22 | $6.16 | $6.18 | $5.80 | $6.05 | $6.05 | 3,135,040 |
| 2024-04-19 | $6.50 | $6.51 | $6.09 | $6.19 | $6.19 | 3,821,860 |
| 2024-04-18 | $6.29 | $6.56 | $6.07 | $6.41 | $6.41 | 5,722,600 |
| 2024-04-17 | $5.78 | $6.21 | $5.64 | $6.17 | $6.17 | 6,260,100 |
| 2024-04-16 | $6.49 | $6.49 | $5.88 | $5.88 | $5.88 | 3,079,350 |
| 2024-04-15 | $7.17 | $7.30 | $6.53 | $6.53 | $6.53 | 5,755,700 |
| 2024-04-12 | $7.36 | $7.48 | $7.19 | $7.26 | $7.26 | 2,488,700 |
| 2024-04-11 | $7.29 | $7.51 | $7.21 | $7.37 | $7.37 | 2,330,500 |
| 2024-04-10 | $7.59 | $7.59 | $7.25 | $7.35 | $7.35 | 3,082,400 |
| 2024-04-09 | $7.36 | $7.60 | $7.36 | $7.60 | $7.60 | 2,516,400 |
| 2024-04-08 | $7.70 | $7.74 | $7.32 | $7.36 | $7.36 | 3,461,500 |
| 2024-04-03 | $7.82 | $7.82 | $7.52 | $7.77 | $7.77 | 3,774,700 |
| 2024-04-02 | $7.71 | $7.83 | $7.61 | $7.81 | $7.81 | 4,141,400 |
| 2024-04-01 | $7.66 | $7.74 | $7.48 | $7.71 | $7.71 | 4,891,700 |
| 2024-03-29 | $7.46 | $7.88 | $7.30 | $7.61 | $7.61 | 6,127,420 |
| 2024-03-28 | $7.23 | $7.55 | $7.16 | $7.46 | $7.46 | 3,188,000 |
| 2024-03-27 | $7.47 | $7.52 | $7.18 | $7.18 | $7.18 | 3,430,400 |
| 2024-03-26 | $7.42 | $7.58 | $7.36 | $7.47 | $7.47 | 3,352,500 |
| 2024-03-25 | $7.74 | $7.81 | $7.43 | $7.44 | $7.44 | 4,376,600 |
| 2024-03-22 | $8.00 | $8.06 | $7.71 | $7.76 | $7.76 | 5,085,600 |
| 2024-03-21 | $7.95 | $8.15 | $7.76 | $7.96 | $7.96 | 5,652,300 |
| 2024-03-20 | $7.69 | $8.18 | $7.63 | $7.95 | $7.95 | 8,031,890 |
| 2024-03-19 | $7.60 | $7.69 | $7.54 | $7.57 | $7.57 | 3,045,690 |
| 2024-03-18 | $7.55 | $7.62 | $7.45 | $7.57 | $7.57 | 3,762,470 |
| 2024-03-15 | $7.23 | $7.50 | $7.21 | $7.48 | $7.48 | 4,956,560 |
| 2024-03-14 | $7.31 | $7.43 | $7.14 | $7.27 | $7.27 | 4,637,210 |
| 2024-03-13 | $7.39 | $7.58 | $7.26 | $7.32 | $7.32 | 5,216,130 |
| 2024-03-12 | $7.11 | $7.45 | $7.11 | $7.38 | $7.38 | 7,303,370 |
| 2024-03-11 | $6.99 | $7.12 | $6.95 | $7.10 | $7.10 | 4,124,720 |
| 2024-03-08 | $6.97 | $7.30 | $6.90 | $7.05 | $7.05 | 5,260,510 |
| 2024-03-07 | $7.05 | $7.24 | $6.92 | $6.96 | $6.96 | 7,076,500 |
| 2024-03-06 | $7.08 | $7.38 | $7.01 | $7.08 | $7.08 | 6,730,990 |
| 2024-03-05 | $7.50 | $7.60 | $7.18 | $7.24 | $7.24 | 9,024,600 |
| 2024-03-04 | $8.10 | $8.36 | $7.11 | $7.72 | $7.72 | 17,900,330 |
| 2024-03-01 | $8.11 | $8.11 | $7.51 | $7.69 | $7.69 | 20,996,790 |
| 2024-02-29 | $6.55 | $7.55 | $6.55 | $7.37 | $7.37 | 8,386,390 |
| 2024-02-28 | $7.91 | $8.03 | $7.00 | $7.00 | $7.00 | 9,023,200 |
| 2024-02-27 | $7.55 | $7.79 | $7.37 | $7.78 | $7.78 | 4,604,900 |
| 2024-02-26 | $7.39 | $7.69 | $7.32 | $7.51 | $7.51 | 5,927,500 |
| 2024-02-23 | $6.80 | $7.33 | $6.78 | $7.27 | $7.27 | 7,058,800 |
| 2024-02-22 | $6.40 | $6.80 | $6.36 | $6.76 | $6.76 | 5,381,100 |
| 2024-02-21 | $6.04 | $6.61 | $6.01 | $6.38 | $6.38 | 6,730,960 |
| 2024-02-20 | $5.78 | $6.13 | $5.64 | $6.07 | $6.07 | 6,574,660 |
| 2024-02-19 | $5.30 | $5.75 | $5.30 | $5.70 | $5.70 | 9,260,240 |
| 2024-02-08 | $5.08 | $5.30 | $4.57 | $5.29 | $5.29 | 15,827,460 |
| 2024-02-07 | $5.55 | $5.59 | $5.08 | $5.08 | $5.08 | 12,282,300 |
| 2024-02-06 | $5.63 | $5.89 | $5.63 | $5.64 | $5.64 | 8,514,500 |
| 2024-02-05 | $6.82 | $6.82 | $6.24 | $6.25 | $6.25 | 5,696,700 |
| 2024-02-02 | $7.39 | $7.60 | $6.64 | $6.93 | $6.93 | 5,258,640 |
| 2024-02-01 | $7.45 | $7.56 | $7.18 | $7.38 | $7.38 | 4,704,380 |
| 2024-01-31 | $8.16 | $8.22 | $7.55 | $7.60 | $7.60 | 4,376,200 |
| 2024-01-30 | $8.64 | $8.67 | $8.19 | $8.24 | $8.24 | 3,877,600 |
| 2024-01-29 | $9.60 | $9.60 | $8.60 | $8.62 | $8.62 | 4,946,900 |
| 2024-01-26 | $8.94 | $9.21 | $8.94 | $9.03 | $9.03 | 2,937,300 |
| 2024-01-25 | $8.59 | $8.97 | $8.53 | $8.93 | $8.93 | 3,624,670 |
| 2024-01-24 | $8.21 | $8.64 | $8.15 | $8.54 | $8.54 | 3,487,800 |
| 2024-01-23 | $8.39 | $8.44 | $8.20 | $8.37 | $8.37 | 4,569,780 |
| 2024-01-22 | $9.02 | $9.05 | $8.34 | $8.39 | $8.39 | 4,044,500 |
| 2024-01-19 | $9.18 | $9.18 | $8.95 | $9.00 | $9.00 | 3,971,020 |
| 2024-01-18 | $9.12 | $9.24 | $8.85 | $9.10 | $9.10 | 6,229,000 |
| 2024-01-17 | $9.29 | $10.00 | $9.24 | $9.25 | $9.25 | 8,912,070 |
| 2024-01-16 | $9.57 | $9.75 | $9.26 | $9.38 | $9.38 | 10,216,100 |
| 2024-01-15 | $10.09 | $10.26 | $10.09 | $10.21 | $10.21 | 1,968,900 |
| 2024-01-12 | $10.24 | $10.36 | $10.11 | $10.11 | $10.11 | 1,895,800 |
| 2024-01-11 | $10.13 | $10.30 | $10.05 | $10.29 | $10.29 | 2,319,400 |
| 2024-01-10 | $10.17 | $10.24 | $9.98 | $10.10 | $10.10 | 1,967,300 |
| 2024-01-09 | $10.21 | $10.39 | $10.11 | $10.24 | $10.24 | 2,837,430 |
| 2024-01-08 | $10.34 | $10.37 | $10.06 | $10.08 | $10.08 | 2,108,400 |
| 2024-01-05 | $10.45 | $10.45 | $10.13 | $10.20 | $10.20 | 2,007,400 |
| 2024-01-04 | $10.40 | $10.56 | $10.32 | $10.44 | $10.44 | 2,500,470 |
| 2024-01-03 | $10.52 | $10.58 | $10.30 | $10.40 | $10.40 | 2,283,100 |
| 2024-01-02 | $10.40 | $10.59 | $10.39 | $10.56 | $10.56 | 2,633,560 |
| 2024-01-01 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2023-12-29 | $10.16 | $10.53 | $10.16 | $10.42 | $10.42 | 3,070,750 |
| 2023-12-28 | $10.00 | $10.30 | $9.80 | $10.20 | $10.20 | 4,113,300 |
| 2023-12-27 | $10.03 | $10.30 | $9.98 | $10.04 | $10.04 | 3,092,680 |
| 2023-12-26 | $10.20 | $10.32 | $10.02 | $10.04 | $10.04 | 3,713,330 |
| 2023-12-25 | $10.40 | $10.48 | $10.17 | $10.20 | $10.20 | 4,082,400 |
| 2023-12-22 | $10.63 | $10.83 | $10.47 | $10.49 | $10.49 | 3,687,000 |
| 2023-12-21 | $10.65 | $10.81 | $10.51 | $10.72 | $10.72 | 3,990,000 |
| 2023-12-20 | $10.95 | $11.02 | $10.66 | $10.70 | $10.70 | 4,096,000 |
| 2023-12-19 | $10.79 | $11.08 | $10.73 | $10.88 | $10.88 | 6,923,940 |
| 2023-12-18 | $10.42 | $10.90 | $10.42 | $10.70 | $10.70 | 6,295,740 |
| 2023-12-15 | $11.26 | $11.26 | $10.90 | $10.98 | $10.98 | 3,771,430 |
| 2023-12-14 | $11.14 | $11.35 | $11.08 | $11.10 | $11.10 | 4,175,700 |
| 2023-12-13 | $11.26 | $11.37 | $11.12 | $11.14 | $11.14 | 3,088,780 |
| 2023-12-12 | $11.21 | $11.40 | $11.15 | $11.25 | $11.25 | 4,033,700 |
| 2023-12-11 | $10.98 | $11.39 | $10.94 | $11.29 | $11.29 | 6,228,400 |
| 2023-12-08 | $11.38 | $11.45 | $11.00 | $11.06 | $11.06 | 8,017,500 |
| 2023-12-07 | $11.55 | $11.72 | $11.36 | $11.40 | $11.40 | 7,023,060 |
| 2023-12-06 | $11.78 | $11.82 | $11.57 | $11.62 | $11.62 | 7,920,420 |
| 2023-12-05 | $12.02 | $12.26 | $11.65 | $11.82 | $11.82 | 13,520,760 |
| 2023-12-04 | $11.46 | $12.65 | $11.40 | $12.03 | $12.03 | 20,878,580 |
| 2023-12-01 | $11.54 | $11.70 | $11.38 | $11.50 | $11.50 | 4,986,600 |
| 2023-11-30 | $11.30 | $11.59 | $11.29 | $11.45 | $11.45 | 4,502,820 |
| 2023-11-29 | $11.42 | $11.80 | $11.42 | $11.45 | $11.45 | 5,033,300 |
| 2023-11-28 | $11.42 | $11.60 | $11.30 | $11.50 | $11.50 | 5,823,460 |
| 2023-11-27 | $11.38 | $11.60 | $11.36 | $11.43 | $11.43 | 5,611,100 |
| 2023-11-24 | $11.53 | $11.62 | $11.33 | $11.43 | $11.43 | 6,645,430 |
| 2023-11-23 | $11.21 | $11.65 | $11.10 | $11.54 | $11.54 | 11,002,900 |
| 2023-11-22 | $11.44 | $11.58 | $11.15 | $11.22 | $11.22 | 7,622,420 |
| 2023-11-21 | $11.58 | $11.74 | $11.35 | $11.44 | $11.44 | 11,034,640 |
| 2023-11-20 | $11.51 | $12.12 | $11.41 | $11.70 | $11.70 | 15,839,580 |
| 2023-11-17 | $11.15 | $11.85 | $10.99 | $11.67 | $11.67 | 22,285,220 |
| 2023-11-16 | $12.61 | $12.61 | $11.20 | $11.20 | $11.20 | 29,152,660 |
| 2023-11-15 | $10.38 | $11.46 | $10.38 | $11.46 | $11.46 | 6,039,840 |
| 2023-11-14 | $10.37 | $10.44 | $10.36 | $10.42 | $10.42 | 1,917,360 |
| 2023-11-13 | $10.22 | $10.43 | $10.22 | $10.41 | $10.41 | 2,712,400 |
| 2023-11-10 | $10.19 | $10.27 | $10.11 | $10.21 | $10.21 | 2,055,470 |
| 2023-11-09 | $10.38 | $10.39 | $10.16 | $10.19 | $10.19 | 2,472,200 |
| 2023-11-08 | $10.30 | $10.38 | $10.23 | $10.32 | $10.32 | 2,678,900 |
| 2023-11-07 | $10.23 | $10.33 | $10.12 | $10.30 | $10.30 | 2,831,100 |
| 2023-11-06 | $10.17 | $10.32 | $10.10 | $10.24 | $10.24 | 3,250,200 |
| 2023-11-03 | $10.10 | $10.21 | $10.08 | $10.12 | $10.12 | 2,632,100 |
| 2023-11-02 | $10.29 | $10.33 | $10.08 | $10.13 | $10.13 | 2,945,300 |
| 2023-11-01 | $10.20 | $10.30 | $10.11 | $10.24 | $10.24 | 3,801,900 |
| 2023-10-31 | $10.20 | $10.36 | $10.00 | $10.10 | $10.10 | 4,401,000 |
| 2023-10-30 | $9.86 | $10.17 | $9.81 | $10.08 | $10.08 | 3,983,800 |
| 2023-10-27 | $9.88 | $9.99 | $9.76 | $9.90 | $9.90 | 2,571,400 |
| 2023-10-26 | $9.98 | $10.01 | $9.77 | $9.88 | $9.88 | 3,044,400 |
| 2023-10-25 | $9.74 | $10.09 | $9.72 | $10.01 | $10.01 | 4,183,900 |
| 2023-10-24 | $9.39 | $9.90 | $9.30 | $9.75 | $9.75 | 4,918,470 |
| 2023-10-23 | $9.58 | $9.60 | $9.25 | $9.28 | $9.28 | 3,808,800 |
| 2023-10-20 | $9.53 | $9.76 | $9.48 | $9.58 | $9.58 | 2,427,120 |
| 2023-10-19 | $9.59 | $9.92 | $9.57 | $9.63 | $9.63 | 3,358,570 |
| 2023-10-18 | $9.75 | $9.98 | $9.70 | $9.70 | $9.70 | 3,597,400 |
| 2023-10-17 | $10.02 | $10.09 | $9.81 | $9.93 | $9.93 | 4,734,090 |
| 2023-10-16 | $10.11 | $10.22 | $10.00 | $10.07 | $10.07 | 5,019,310 |
| 2023-10-13 | $10.10 | $10.48 | $10.00 | $10.08 | $10.08 | 8,827,900 |
| 2023-10-12 | $10.20 | $10.30 | $10.06 | $10.17 | $10.17 | 4,256,800 |
| 2023-10-11 | $10.25 | $10.55 | $10.08 | $10.16 | $10.16 | 6,566,100 |
| 2023-10-10 | $10.22 | $10.50 | $10.22 | $10.31 | $10.31 | 6,106,500 |
| 2023-10-09 | $10.28 | $10.34 | $10.05 | $10.17 | $10.17 | 4,784,900 |
| 2023-09-28 | $9.97 | $10.42 | $9.97 | $10.29 | $10.29 | 6,309,750 |
| 2023-09-27 | $10.00 | $10.14 | $9.92 | $10.00 | $10.00 | 4,013,600 |
| 2023-09-26 | $10.00 | $10.09 | $9.96 | $9.99 | $9.99 | 3,936,880 |
| 2023-09-25 | $10.12 | $10.19 | $9.96 | $10.05 | $10.05 | 6,177,800 |
| 2023-09-22 | $10.20 | $10.23 | $9.95 | $10.16 | $10.16 | 5,867,970 |
| 2023-09-21 | $10.09 | $10.38 | $10.02 | $10.18 | $10.18 | 7,106,740 |
| 2023-09-20 | $10.47 | $10.53 | $10.23 | $10.24 | $10.24 | 5,780,450 |
| 2023-09-19 | $10.69 | $10.69 | $10.38 | $10.44 | $10.44 | 6,987,080 |
| 2023-09-18 | $10.67 | $10.78 | $10.48 | $10.63 | $10.63 | 8,295,900 |
| 2023-09-15 | $10.93 | $11.18 | $10.71 | $10.74 | $10.74 | 13,716,370 |
| 2023-09-14 | $10.82 | $11.18 | $10.51 | $11.08 | $11.08 | 19,123,700 |
| 2023-09-13 | $10.66 | $11.27 | $10.33 | $10.80 | $10.80 | 17,428,090 |
| 2023-09-12 | $10.89 | $10.90 | $10.56 | $10.58 | $10.58 | 10,966,700 |
| 2023-09-11 | $10.66 | $11.16 | $10.11 | $10.86 | $10.86 | 22,560,370 |
| 2023-09-08 | $11.21 | $11.24 | $10.57 | $10.66 | $10.66 | 26,359,790 |
| 2023-09-07 | $12.25 | $12.40 | $11.22 | $11.22 | $11.22 | 36,490,600 |
| 2023-09-06 | $12.47 | $13.39 | $12.45 | $12.45 | $12.45 | 44,447,050 |
| 2023-09-05 | $13.43 | $14.14 | $13.03 | $13.10 | $13.10 | 59,201,040 |
| 2023-09-04 | $11.68 | $12.85 | $11.16 | $12.85 | $12.85 | 45,811,040 |
| 2023-09-01 | $12.38 | $13.08 | $11.68 | $11.68 | $11.68 | 47,108,730 |
| 2023-08-31 | $12.50 | $12.98 | $12.08 | $12.98 | $12.98 | 36,569,890 |
| 2023-08-30 | $11.80 | $11.80 | $11.62 | $11.80 | $11.80 | 9,514,860 |
| 2023-08-29 | $9.81 | $10.73 | $9.65 | $10.73 | $10.73 | 11,706,670 |
| 2023-08-28 | $10.10 | $10.17 | $9.70 | $9.75 | $9.75 | 5,004,320 |
| 2023-08-25 | $9.97 | $10.03 | $9.49 | $9.60 | $9.60 | 6,757,900 |
| 2023-08-24 | $10.15 | $10.25 | $9.85 | $9.99 | $9.99 | 5,044,660 |
| 2023-08-23 | $10.20 | $10.52 | $10.17 | $10.20 | $10.20 | 6,870,200 |
| 2023-08-22 | $10.05 | $10.66 | $9.91 | $10.33 | $10.33 | 9,317,970 |
| 2023-08-21 | $9.91 | $10.25 | $9.91 | $9.97 | $9.97 | 4,063,900 |
| 2023-08-18 | $10.29 | $10.43 | $9.86 | $9.86 | $9.86 | 4,928,600 |
| 2023-08-17 | $9.90 | $10.35 | $9.89 | $10.35 | $10.35 | 5,217,760 |
| 2023-08-16 | $10.05 | $10.40 | $10.03 | $10.09 | $10.09 | 4,922,670 |
| 2023-08-15 | $10.02 | $10.12 | $9.82 | $10.09 | $10.09 | 4,714,920 |
| 2023-08-14 | $10.07 | $10.33 | $9.99 | $10.11 | $10.11 | 5,331,700 |
| 2023-08-11 | $10.30 | $10.39 | $9.99 | $10.05 | $10.05 | 5,259,200 |
| 2023-08-10 | $10.25 | $10.45 | $10.21 | $10.28 | $10.28 | 4,108,500 |
| 2023-08-09 | $10.40 | $10.54 | $10.28 | $10.32 | $10.32 | 4,372,900 |
| 2023-08-08 | $10.43 | $10.60 | $10.27 | $10.44 | $10.44 | 8,251,790 |
| 2023-08-07 | $10.97 | $10.97 | $10.48 | $10.56 | $10.56 | 11,650,610 |
| 2023-08-04 | $11.32 | $11.33 | $10.84 | $10.96 | $10.96 | 17,199,540 |
| 2023-08-03 | $10.99 | $11.78 | $10.80 | $11.35 | $11.35 | 23,220,610 |
| 2023-08-02 | $10.83 | $11.07 | $10.61 | $10.98 | $10.98 | 14,647,730 |
| 2023-08-01 | $10.67 | $11.41 | $10.63 | $10.86 | $10.86 | 18,744,150 |
| 2023-07-31 | $10.53 | $11.53 | $10.35 | $11.11 | $11.11 | 26,184,760 |
| 2023-07-28 | $10.60 | $11.28 | $10.60 | $10.78 | $10.78 | 29,577,140 |
| 2023-07-27 | $11.09 | $12.24 | $10.79 | $11.78 | $11.78 | 40,507,660 |
| 2023-07-26 | $10.35 | $11.13 | $10.10 | $11.13 | $11.13 | 21,220,740 |
| 2023-07-25 | $9.37 | $10.12 | $9.23 | $10.12 | $10.12 | 8,947,030 |
| 2023-07-24 | $9.23 | $9.29 | $9.13 | $9.20 | $9.20 | 1,114,300 |
| 2023-07-21 | $9.24 | $9.37 | $9.18 | $9.22 | $9.22 | 1,327,780 |
| 2023-07-20 | $9.30 | $9.44 | $9.23 | $9.25 | $9.25 | 1,713,850 |
| 2023-07-19 | $9.39 | $9.51 | $9.21 | $9.29 | $9.29 | 3,204,270 |
| 2023-07-18 | $9.15 | $9.61 | $9.04 | $9.46 | $9.46 | 4,195,170 |
| 2023-07-17 | $9.50 | $9.56 | $9.12 | $9.19 | $9.19 | 3,027,540 |
| 2023-07-14 | $9.27 | $9.33 | $9.18 | $9.21 | $9.21 | 885,000 |
| 2023-07-13 | $9.30 | $9.50 | $9.26 | $9.31 | $9.31 | 1,501,100 |
| 2023-07-12 | $9.39 | $9.39 | $9.18 | $9.24 | $9.24 | 1,795,010 |
| 2023-07-11 | $9.34 | $9.40 | $9.27 | $9.39 | $9.39 | 1,081,200 |
| 2023-07-10 | $9.37 | $9.47 | $9.30 | $9.36 | $9.36 | 1,205,600 |
| 2023-07-07 | $9.28 | $9.40 | $9.26 | $9.36 | $9.36 | 1,332,100 |
| 2023-07-06 | $9.32 | $9.40 | $9.23 | $9.31 | $9.31 | 1,438,300 |
| 2023-07-05 | $9.36 | $9.42 | $9.26 | $9.31 | $9.31 | 1,721,100 |
| 2023-07-04 | $9.41 | $9.41 | $9.30 | $9.38 | $9.38 | 1,342,870 |
| 2023-07-03 | $9.16 | $9.40 | $9.16 | $9.36 | $9.36 | 2,469,320 |
| 2023-06-30 | $9.00 | $9.22 | $8.98 | $9.16 | $9.16 | 2,179,200 |
| 2023-06-29 | $8.91 | $9.10 | $8.84 | $9.04 | $9.04 | 2,392,500 |
| 2023-06-28 | $8.83 | $8.86 | $8.58 | $8.85 | $8.85 | 1,770,800 |
| 2023-06-27 | $8.60 | $8.83 | $8.50 | $8.83 | $8.83 | 2,534,900 |
| 2023-06-26 | $8.61 | $8.67 | $8.45 | $8.50 | $8.50 | 1,996,300 |
| 2023-06-21 | $8.81 | $8.84 | $8.60 | $8.60 | $8.60 | 1,793,800 |
| 2023-06-20 | $8.88 | $8.99 | $8.76 | $8.76 | $8.76 | 2,101,720 |
| 2023-06-19 | $9.00 | $9.09 | $8.88 | $8.91 | $8.91 | 2,278,440 |
| 2023-06-16 | $8.96 | $9.17 | $8.86 | $8.97 | $8.97 | 2,529,260 |
| 2023-06-15 | $8.91 | $8.94 | $8.84 | $8.94 | $8.94 | 1,786,700 |
| 2023-06-14 | $8.99 | $9.00 | $8.86 | $8.88 | $8.88 | 1,250,340 |
| 2023-06-13 | $9.12 | $9.18 | $8.90 | $8.97 | $8.97 | 1,731,700 |
| 2023-06-12 | $8.95 | $9.14 | $8.76 | $9.09 | $9.09 | 2,057,300 |
| 2023-06-09 | $8.81 | $9.01 | $8.81 | $8.91 | $8.91 | 1,842,690 |
| 2023-06-08 | $9.15 | $9.15 | $8.90 | $8.93 | $8.93 | 2,364,000 |
| 2023-06-07 | $9.11 | $9.22 | $9.05 | $9.15 | $9.15 | 1,384,400 |
| 2023-06-06 | $9.30 | $9.40 | $9.04 | $9.09 | $9.09 | 2,179,800 |
| 2023-06-05 | $9.53 | $9.53 | $9.26 | $9.30 | $9.30 | 2,100,600 |
| 2023-06-02 | $9.25 | $9.47 | $9.23 | $9.43 | $9.43 | 2,662,620 |
| 2023-06-01 | $9.15 | $9.44 | $8.69 | $9.25 | $9.25 | 5,987,180 |
| 2023-05-31 | $10.04 | $10.16 | $9.15 | $9.15 | $9.15 | 6,854,960 |
| 2023-05-30 | $10.36 | $10.42 | $10.08 | $10.17 | $10.17 | 2,618,530 |
| 2023-05-29 | $10.51 | $10.65 | $10.29 | $10.34 | $10.34 | 2,493,080 |
| 2023-05-26 | $10.65 | $10.73 | $10.42 | $10.50 | $10.50 | 3,337,710 |
| 2023-05-25 | $11.02 | $11.09 | $10.57 | $10.76 | $10.76 | 5,923,000 |
| 2023-05-24 | $10.40 | $11.45 | $10.31 | $11.15 | $11.15 | 9,425,430 |
| 2023-05-23 | $10.26 | $10.75 | $10.15 | $10.41 | $10.41 | 4,590,790 |
| 2023-05-22 | $10.23 | $10.29 | $10.07 | $10.29 | $10.29 | 1,580,300 |
| 2023-05-19 | $10.12 | $10.15 | $9.95 | $10.13 | $10.13 | 1,158,300 |
| 2023-05-18 | $10.16 | $10.25 | $10.01 | $10.09 | $10.09 | 1,206,700 |
| 2023-05-17 | $10.04 | $10.19 | $9.84 | $10.18 | $10.18 | 1,943,560 |
| 2023-05-16 | $10.07 | $10.15 | $9.91 | $9.99 | $9.99 | 1,281,000 |
| 2023-05-15 | $10.12 | $10.12 | $9.86 | $10.07 | $10.07 | 2,162,970 |
| 2023-05-12 | $10.23 | $10.46 | $10.03 | $10.03 | $10.03 | 1,678,100 |
| 2023-05-11 | $10.02 | $10.32 | $9.97 | $10.28 | $10.28 | 2,635,120 |
| 2023-05-10 | $9.96 | $10.10 | $9.91 | $10.04 | $10.04 | 1,851,460 |
| 2023-05-09 | $10.00 | $10.18 | $9.90 | $9.96 | $9.96 | 2,594,910 |
| 2023-05-08 | $10.00 | $10.13 | $9.94 | $10.01 | $10.01 | 2,398,540 |
| 2023-05-05 | $10.17 | $10.32 | $9.85 | $9.98 | $9.98 | 3,697,500 |
| 2023-05-04 | $10.36 | $10.51 | $10.15 | $10.19 | $10.19 | 3,141,070 |
| 2023-05-03 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2023-05-02 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2023-04-28 | $10.23 | $10.50 | $10.18 | $10.46 | $10.46 | 2,727,060 |
| 2023-04-27 | $10.35 | $10.54 | $10.19 | $10.23 | $10.23 | 3,050,440 |
| 2023-04-26 | $10.05 | $10.41 | $9.95 | $10.33 | $10.33 | 2,887,440 |
| 2023-04-25 | $10.46 | $10.49 | $9.90 | $10.06 | $10.06 | 3,697,710 |
| 2023-04-24 | $10.35 | $10.53 | $10.20 | $10.45 | $10.45 | 3,456,040 |
| 2023-04-21 | $10.66 | $10.82 | $10.34 | $10.35 | $10.35 | 3,154,700 |
| 2023-04-20 | $10.98 | $10.98 | $10.61 | $10.68 | $10.68 | 2,897,820 |
| 2023-04-19 | $10.99 | $11.08 | $10.85 | $11.06 | $11.06 | 2,102,900 |
| 2023-04-18 | $11.16 | $11.21 | $10.94 | $10.99 | $10.99 | 1,970,600 |
| 2023-04-17 | $11.25 | $11.37 | $11.05 | $11.11 | $11.11 | 2,328,600 |
| 2023-04-14 | $11.21 | $11.44 | $11.15 | $11.25 | $11.25 | 1,888,470 |
| 2023-04-13 | $11.41 | $11.41 | $11.18 | $11.23 | $11.23 | 2,737,940 |
| 2023-04-12 | $11.57 | $11.64 | $11.34 | $11.41 | $11.41 | 1,922,100 |
| 2023-04-11 | $11.42 | $11.55 | $11.30 | $11.52 | $11.52 | 2,063,700 |
| 2023-04-10 | $11.80 | $11.86 | $11.35 | $11.48 | $11.48 | 3,054,200 |
| 2023-04-07 | $11.59 | $11.92 | $11.52 | $11.83 | $11.83 | 3,520,190 |
| 2023-04-06 | $11.30 | $11.60 | $11.23 | $11.55 | $11.55 | 3,696,660 |
| 2023-04-05 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2023-04-04 | $11.68 | $11.85 | $11.35 | $11.38 | $11.38 | 5,757,560 |
| 2023-04-03 | $12.15 | $12.29 | $11.77 | $11.85 | $11.85 | 4,166,870 |
| 2023-03-31 | $12.00 | $12.17 | $11.95 | $12.15 | $12.15 | 2,944,240 |
| 2023-03-30 | $12.02 | $12.21 | $11.88 | $11.95 | $11.95 | 2,090,510 |
| 2023-03-29 | $12.23 | $12.24 | $11.90 | $12.10 | $12.10 | 3,112,340 |
| 2023-03-28 | $12.61 | $12.65 | $12.14 | $12.16 | $12.16 | 4,119,530 |
| 2023-03-27 | $12.67 | $12.84 | $12.35 | $12.57 | $12.57 | 3,246,840 |
| 2023-03-24 | $13.00 | $13.05 | $12.70 | $12.72 | $12.72 | 3,470,260 |
| 2023-03-23 | $13.30 | $13.38 | $12.98 | $13.00 | $13.00 | 3,851,890 |
| 2023-03-22 | $13.47 | $13.53 | $13.33 | $13.34 | $13.34 | 2,583,310 |
| 2023-03-21 | $13.21 | $13.43 | $13.21 | $13.42 | $13.42 | 2,377,130 |
| 2023-03-20 | $13.43 | $13.50 | $13.10 | $13.29 | $13.29 | 2,449,900 |
| 2023-03-17 | $13.00 | $13.26 | $13.00 | $13.25 | $13.25 | 2,376,320 |
| 2023-03-16 | $13.11 | $13.20 | $12.90 | $12.94 | $12.94 | 1,903,800 |
| 2023-03-15 | $12.98 | $13.56 | $12.95 | $13.19 | $13.19 | 3,129,800 |
| 2023-03-14 | $13.08 | $13.09 | $12.62 | $12.86 | $12.86 | 2,566,730 |
| 2023-03-13 | $13.17 | $13.25 | $12.86 | $13.08 | $13.08 | 2,660,880 |
| 2023-03-10 | $13.12 | $13.31 | $13.10 | $13.19 | $13.19 | 2,108,800 |
| 2023-03-09 | $13.15 | $13.26 | $13.10 | $13.17 | $13.17 | 1,504,300 |
| 2023-03-08 | $13.02 | $13.20 | $13.00 | $13.16 | $13.16 | 1,891,300 |
| 2023-03-07 | $13.32 | $13.44 | $13.06 | $13.09 | $13.09 | 2,615,080 |
| 2023-03-06 | $13.60 | $13.73 | $13.23 | $13.31 | $13.31 | 3,686,800 |
| 2023-03-03 | $13.44 | $13.61 | $13.31 | $13.33 | $13.33 | 2,592,950 |
| 2023-03-02 | $13.58 | $13.62 | $13.32 | $13.38 | $13.38 | 2,201,140 |
| 2023-03-01 | $13.41 | $13.63 | $13.41 | $13.60 | $13.60 | 1,916,780 |
| 2023-02-28 | $13.25 | $13.56 | $13.25 | $13.47 | $13.47 | 2,015,740 |
| 2023-02-27 | $13.80 | $13.80 | $13.25 | $13.26 | $13.26 | 3,461,790 |
| 2023-02-24 | $13.55 | $13.95 | $13.50 | $13.66 | $13.66 | 5,624,590 |
| 2023-02-23 | $14.29 | $14.38 | $13.95 | $14.01 | $14.01 | 3,387,100 |
| 2023-02-22 | $14.15 | $14.56 | $14.13 | $14.29 | $14.29 | 3,030,700 |
| 2023-02-21 | $13.92 | $14.49 | $13.90 | $14.23 | $14.23 | 4,054,370 |
| 2023-02-20 | $13.90 | $14.00 | $13.68 | $13.96 | $13.96 | 3,875,700 |
| 2023-02-17 | $14.04 | $14.20 | $13.85 | $13.87 | $13.87 | 3,121,700 |
| 2023-02-16 | $14.42 | $14.45 | $13.83 | $14.20 | $14.20 | 4,874,700 |
| 2023-02-15 | $14.57 | $14.63 | $14.35 | $14.42 | $14.42 | 3,764,100 |
| 2023-02-14 | $14.50 | $14.54 | $14.35 | $14.52 | $14.52 | 4,246,600 |
| 2023-02-13 | $14.49 | $14.49 | $14.29 | $14.45 | $14.45 | 3,324,680 |
| 2023-02-10 | $14.70 | $14.70 | $14.25 | $14.41 | $14.41 | 5,873,500 |
| 2023-02-09 | $14.50 | $14.79 | $14.41 | $14.70 | $14.70 | 5,950,600 |
| 2023-02-08 | $14.67 | $14.67 | $14.33 | $14.44 | $14.44 | 5,135,270 |
| 2023-02-07 | $14.83 | $14.86 | $14.33 | $14.60 | $14.60 | 11,369,070 |
| 2023-02-06 | $14.28 | $15.11 | $14.14 | $15.08 | $15.08 | 11,712,520 |
| 2023-02-03 | $14.45 | $14.62 | $14.20 | $14.28 | $14.28 | 6,730,690 |
| 2023-02-02 | $14.50 | $14.76 | $14.31 | $14.64 | $14.64 | 7,242,040 |
| 2023-02-01 | $13.88 | $14.66 | $13.88 | $14.57 | $14.57 | 12,303,750 |
| 2023-01-31 | $13.84 | $14.21 | $13.75 | $13.87 | $13.87 | 6,225,600 |
| 2023-01-30 | $13.92 | $14.40 | $13.80 | $13.83 | $13.83 | 6,697,300 |
| 2023-01-20 | $13.44 | $13.88 | $13.42 | $13.75 | $13.75 | 5,765,400 |
| 2023-01-19 | $13.48 | $14.34 | $13.03 | $13.59 | $13.59 | 11,439,650 |
| 2023-01-18 | $13.20 | $13.26 | $13.05 | $13.07 | $13.07 | 2,430,800 |
| 2023-01-17 | $13.52 | $13.53 | $13.07 | $13.12 | $13.12 | 3,196,600 |
| 2023-01-16 | $12.95 | $13.45 | $12.90 | $13.30 | $13.30 | 4,902,580 |
| 2023-01-13 | $13.00 | $13.20 | $12.86 | $13.01 | $13.01 | 4,040,210 |
| 2023-01-12 | $13.29 | $13.55 | $13.02 | $13.04 | $13.04 | 6,953,640 |
| 2023-01-11 | $13.23 | $13.55 | $13.09 | $13.16 | $13.16 | 3,901,860 |
| 2023-01-10 | $13.55 | $13.55 | $13.18 | $13.29 | $13.29 | 5,832,910 |
| 2023-01-09 | $13.60 | $13.73 | $13.38 | $13.41 | $13.41 | 5,187,860 |
| 2023-01-06 | $13.88 | $13.88 | $13.54 | $13.66 | $13.66 | 5,134,500 |
| 2023-01-05 | $13.88 | $14.06 | $13.69 | $13.90 | $13.90 | 5,951,700 |
| 2023-01-04 | $14.00 | $14.25 | $13.72 | $13.90 | $13.90 | 8,877,730 |
| 2023-01-03 | $14.18 | $14.31 | $14.00 | $14.12 | $14.12 | 9,984,800 |
| 2023-01-02 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 0 |
| 2022-12-30 | $13.80 | $14.26 | $13.75 | $14.09 | $14.09 | 11,909,020 |
| 2022-12-29 | $13.68 | $14.42 | $13.30 | $13.99 | $13.99 | 18,898,860 |
| 2022-12-28 | $12.36 | $13.60 | $12.04 | $13.60 | $13.60 | 11,475,020 |
| 2022-12-27 | $12.66 | $12.66 | $12.22 | $12.36 | $12.36 | 2,084,800 |
| 2022-12-26 | $12.36 | $12.56 | $12.30 | $12.53 | $12.53 | 1,998,500 |
| 2022-12-23 | $12.70 | $12.70 | $12.17 | $12.36 | $12.36 | 2,789,120 |
| 2022-12-22 | $12.93 | $13.04 | $12.43 | $12.65 | $12.65 | 4,066,600 |
| 2022-12-21 | $12.64 | $13.23 | $12.51 | $12.93 | $12.93 | 4,976,800 |
| 2022-12-20 | $12.49 | $12.77 | $12.33 | $12.64 | $12.64 | 2,999,320 |
| 2022-12-19 | $13.02 | $13.10 | $12.48 | $12.55 | $12.55 | 4,220,520 |
| 2022-12-16 | $13.28 | $13.30 | $12.94 | $12.99 | $12.99 | 4,857,520 |
| 2022-12-15 | $13.68 | $13.96 | $13.26 | $13.26 | $13.26 | 6,232,060 |
| 2022-12-14 | $14.05 | $14.28 | $13.51 | $13.66 | $13.66 | 7,578,070 |
| 2022-12-13 | $13.37 | $14.48 | $13.33 | $13.77 | $13.77 | 10,651,080 |
| 2022-12-12 | $13.27 | $13.57 | $13.27 | $13.50 | $13.50 | 6,119,280 |
| 2022-12-09 | $13.02 | $13.78 | $12.78 | $13.50 | $13.50 | 9,949,500 |
| 2022-12-08 | $13.13 | $13.19 | $12.95 | $13.02 | $13.02 | 3,240,480 |
| 2022-12-07 | $12.86 | $13.45 | $12.85 | $13.12 | $13.12 | 5,401,550 |
| 2022-12-06 | $13.12 | $13.22 | $12.90 | $12.95 | $12.95 | 3,672,150 |
| 2022-12-05 | $13.35 | $13.50 | $13.03 | $13.08 | $13.08 | 4,425,700 |
| 2022-12-01 | $13.24 | $13.42 | $13.10 | $13.13 | $13.13 | 5,042,620 |
| 2022-11-30 | $13.18 | $13.40 | $12.98 | $13.24 | $13.24 | 5,954,250 |
| 2022-11-29 | $12.76 | $13.25 | $12.75 | $13.17 | $13.17 | 6,810,700 |
| 2022-11-28 | $12.67 | $12.88 | $12.57 | $12.84 | $12.84 | 5,617,930 |
| 2022-11-25 | $13.00 | $13.28 | $12.80 | $12.86 | $12.86 | 8,003,810 |
| 2022-11-24 | $12.63 | $13.86 | $12.63 | $13.27 | $13.27 | 13,589,070 |
| 2022-11-23 | $12.95 | $13.04 | $12.52 | $12.60 | $12.60 | 8,580,510 |
| 2022-11-22 | $12.90 | $13.40 | $12.77 | $13.18 | $13.18 | 11,298,970 |
| 2022-11-21 | $12.80 | $13.09 | $12.70 | $12.82 | $12.82 | 6,917,930 |
| 2022-11-18 | $12.82 | $13.45 | $12.70 | $12.99 | $12.99 | 13,525,810 |
| 2022-11-17 | $13.11 | $13.13 | $12.66 | $12.66 | $12.66 | 15,233,670 |
| 2022-11-16 | $11.95 | $13.10 | $11.86 | $13.10 | $13.10 | 11,401,280 |
| 2022-11-15 | $11.62 | $11.94 | $11.58 | $11.91 | $11.91 | 2,501,890 |
| 2022-11-14 | $11.70 | $11.85 | $11.60 | $11.62 | $11.62 | 1,764,700 |
| 2022-11-11 | $12.05 | $12.05 | $11.69 | $11.71 | $11.71 | 2,306,700 |
| 2022-11-10 | $11.78 | $11.88 | $11.60 | $11.81 | $11.81 | 2,368,750 |
| 2022-11-09 | $11.76 | $11.80 | $11.66 | $11.78 | $11.78 | 1,721,400 |
| 2022-11-08 | $11.75 | $11.99 | $11.71 | $11.76 | $11.76 | 1,966,740 |
| 2022-11-07 | $11.70 | $12.13 | $11.55 | $11.84 | $11.84 | 2,882,310 |
| 2022-11-04 | $11.59 | $11.73 | $11.49 | $11.70 | $11.70 | 2,010,470 |
| 2022-11-03 | $11.70 | $11.73 | $11.53 | $11.59 | $11.59 | 2,022,320 |
| 2022-11-02 | $11.32 | $11.67 | $11.29 | $11.62 | $11.62 | 3,358,930 |
| 2022-11-01 | $11.23 | $11.30 | $11.10 | $11.29 | $11.29 | 2,021,900 |
| 2022-10-31 | $11.04 | $11.26 | $10.89 | $11.12 | $11.12 | 2,466,300 |
| 2022-10-28 | $11.55 | $11.64 | $10.88 | $10.97 | $10.97 | 3,793,800 |
| 2022-10-27 | $11.84 | $11.92 | $11.69 | $11.75 | $11.75 | 2,132,480 |
| 2022-10-26 | $11.50 | $11.82 | $11.44 | $11.77 | $11.77 | 2,926,400 |
| 2022-10-25 | $11.72 | $11.75 | $11.40 | $11.63 | $11.63 | 2,544,880 |
| 2022-10-24 | $11.93 | $12.11 | $11.63 | $11.72 | $11.72 | 2,627,600 |
| 2022-10-21 | $12.13 | $12.21 | $11.88 | $11.90 | $11.90 | 1,870,800 |
| 2022-10-20 | $11.93 | $12.27 | $11.93 | $12.13 | $12.13 | 2,691,200 |
| 2022-10-19 | $12.00 | $12.10 | $11.82 | $12.03 | $12.03 | 2,044,300 |
| 2022-10-18 | $12.02 | $12.22 | $11.89 | $11.99 | $11.99 | 2,648,300 |
| 2022-10-17 | $11.73 | $12.19 | $11.59 | $11.99 | $11.99 | 3,717,260 |
| 2022-10-14 | $11.45 | $12.33 | $11.36 | $11.78 | $11.78 | 4,619,500 |
| 2022-10-13 | $11.22 | $11.42 | $11.15 | $11.34 | $11.34 | 2,084,740 |
| 2022-10-12 | $11.09 | $11.22 | $10.80 | $11.22 | $11.22 | 2,093,000 |
| 2022-10-11 | $11.01 | $11.01 | $10.66 | $10.95 | $10.95 | 1,841,900 |
| 2022-10-10 | $11.02 | $11.35 | $10.81 | $10.92 | $10.92 | 2,179,100 |
| 2022-09-30 | $11.38 | $11.49 | $11.02 | $11.02 | $11.02 | 2,623,960 |
| 2022-09-29 | $11.77 | $11.77 | $11.33 | $11.38 | $11.38 | 2,289,240 |
| 2022-09-28 | $12.01 | $12.01 | $11.59 | $11.60 | $11.60 | 2,212,060 |
| 2022-09-27 | $11.80 | $12.04 | $11.65 | $11.95 | $11.95 | 2,452,810 |
| 2022-09-26 | $11.89 | $12.12 | $11.62 | $11.70 | $11.70 | 3,652,350 |
| 2022-09-23 | $12.35 | $12.77 | $12.07 | $12.13 | $12.13 | 3,924,000 |
| 2022-09-22 | $12.32 | $12.61 | $12.29 | $12.35 | $12.35 | 2,213,600 |
| 2022-09-21 | $12.35 | $12.51 | $12.09 | $12.42 | $12.42 | 2,217,200 |
| 2022-09-20 | $12.45 | $12.63 | $12.35 | $12.37 | $12.37 | 2,074,930 |
| 2022-09-19 | $12.45 | $12.48 | $12.08 | $12.39 | $12.39 | 2,587,800 |
| 2022-09-16 | $12.47 | $12.69 | $12.18 | $12.24 | $12.24 | 2,813,300 |
| 2022-09-15 | $12.99 | $13.01 | $12.48 | $12.60 | $12.60 | 2,668,800 |
| 2022-09-14 | $12.80 | $12.99 | $12.66 | $12.91 | $12.91 | 2,332,100 |
| 2022-09-13 | $13.20 | $13.39 | $12.96 | $13.03 | $13.03 | 3,306,640 |
| 2022-09-12 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2022-09-09 | $13.05 | $13.13 | $12.82 | $12.88 | $12.88 | 2,650,000 |
| 2022-09-08 | $13.39 | $13.48 | $13.00 | $13.05 | $13.05 | 3,411,200 |
| 2022-09-07 | $13.08 | $13.52 | $13.08 | $13.28 | $13.28 | 5,261,720 |
| 2022-09-06 | $12.97 | $13.55 | $12.80 | $13.23 | $13.23 | 4,771,520 |
| 2022-09-05 | $12.88 | $12.97 | $12.75 | $12.89 | $12.89 | 2,072,300 |
| 2022-09-02 | $12.45 | $13.05 | $12.45 | $12.88 | $12.88 | 3,118,890 |
| 2022-09-01 | $12.60 | $12.86 | $12.47 | $12.52 | $12.52 | 2,779,000 |
| 2022-08-31 | $13.21 | $13.21 | $12.56 | $12.63 | $12.63 | 3,839,710 |
| 2022-08-30 | $13.34 | $13.45 | $12.94 | $13.08 | $13.08 | 3,048,360 |
| 2022-08-29 | $13.17 | $13.30 | $12.82 | $13.24 | $13.24 | 2,795,650 |
| 2022-08-26 | $13.36 | $13.64 | $13.17 | $13.21 | $13.21 | 3,249,840 |
| 2022-08-25 | $13.29 | $13.36 | $12.88 | $13.28 | $13.28 | 4,388,340 |
| 2022-08-24 | $13.80 | $13.80 | $13.17 | $13.21 | $13.21 | 6,017,860 |
| 2022-08-23 | $13.57 | $13.81 | $13.36 | $13.80 | $13.80 | 5,594,620 |
| 2022-08-22 | $13.62 | $13.82 | $13.42 | $13.71 | $13.71 | 4,350,120 |
| 2022-08-19 | $13.90 | $14.30 | $13.61 | $13.61 | $13.61 | 5,966,400 |
| 2022-08-18 | $13.91 | $13.93 | $13.57 | $13.78 | $13.78 | 4,589,940 |
| 2022-08-17 | $14.14 | $14.14 | $13.75 | $13.78 | $13.78 | 8,258,220 |
| 2022-08-16 | $13.94 | $14.50 | $13.90 | $14.21 | $14.21 | 11,203,240 |
| 2022-08-15 | $13.84 | $14.49 | $13.63 | $13.94 | $13.94 | 8,924,480 |
| 2022-08-12 | $13.68 | $13.95 | $13.57 | $13.84 | $13.84 | 7,011,760 |
| 2022-08-11 | $13.65 | $13.87 | $13.61 | $13.68 | $13.68 | 6,578,390 |
| 2022-08-10 | $13.45 | $14.01 | $13.36 | $13.75 | $13.75 | 11,421,280 |
| 2022-08-09 | $13.40 | $13.78 | $13.26 | $13.53 | $13.53 | 9,170,390 |
| 2022-08-08 | $13.53 | $13.92 | $13.29 | $13.40 | $13.40 | 17,280,610 |
| 2022-08-05 | $12.30 | $13.53 | $12.30 | $13.53 | $13.53 | 11,902,760 |
| 2022-08-04 | $12.16 | $12.40 | $12.12 | $12.30 | $12.30 | 2,416,480 |
| 2022-08-03 | $11.88 | $12.88 | $11.88 | $12.21 | $12.21 | 3,615,820 |
| 2022-08-02 | $12.66 | $12.73 | $12.00 | $12.08 | $12.08 | 4,396,900 |
| 2022-08-01 | $12.79 | $13.10 | $12.33 | $12.88 | $12.88 | 3,735,550 |
| 2022-07-29 | $12.96 | $13.07 | $12.73 | $12.73 | $12.73 | 3,042,710 |
| 2022-07-28 | $13.00 | $13.07 | $12.91 | $12.99 | $12.99 | 3,086,250 |
| 2022-07-27 | $13.16 | $13.16 | $12.88 | $12.91 | $12.91 | 1,688,700 |
| 2022-07-26 | $12.91 | $13.15 | $12.77 | $13.03 | $13.03 | 2,033,010 |
| 2022-07-25 | $12.93 | $13.34 | $12.93 | $13.04 | $13.04 | 2,896,700 |
| 2022-07-22 | $12.97 | $13.20 | $12.77 | $12.93 | $12.93 | 2,324,530 |
| 2022-07-21 | $13.14 | $13.23 | $12.95 | $12.97 | $12.97 | 2,711,510 |
| 2022-07-20 | $13.29 | $13.30 | $13.08 | $13.11 | $13.11 | 2,801,640 |
| 2022-07-19 | $12.92 | $13.36 | $12.79 | $13.26 | $13.26 | 4,754,700 |
| 2022-07-18 | $12.66 | $12.90 | $12.58 | $12.87 | $12.87 | 2,225,700 |
| 2022-07-15 | $12.71 | $12.89 | $12.60 | $12.66 | $12.66 | 2,775,550 |
| 2022-07-14 | $12.99 | $13.06 | $12.76 | $12.80 | $12.80 | 3,582,460 |
| 2022-07-13 | $12.98 | $13.26 | $12.78 | $13.11 | $13.11 | 3,709,960 |
| 2022-07-12 | $13.20 | $13.57 | $13.05 | $13.10 | $13.10 | 3,498,900 |
| 2022-07-11 | $13.51 | $13.60 | $13.02 | $13.16 | $13.16 | 4,507,190 |
| 2022-07-08 | $13.28 | $13.88 | $13.16 | $13.50 | $13.50 | 6,623,510 |
| 2022-07-07 | $13.23 | $13.39 | $13.12 | $13.27 | $13.27 | 4,678,900 |
| 2022-07-06 | $13.22 | $13.57 | $12.94 | $13.44 | $13.44 | 5,375,590 |
| 2022-07-05 | $13.55 | $13.84 | $13.19 | $13.30 | $13.30 | 5,780,500 |
| 2022-07-04 | $14.00 | $14.01 | $13.50 | $13.68 | $13.68 | 7,046,620 |
| 2022-07-01 | $13.60 | $14.46 | $13.59 | $14.05 | $14.05 | 12,987,090 |
| 2022-06-30 | $13.10 | $14.26 | $13.06 | $13.76 | $13.76 | 12,936,110 |
| 2022-06-29 | $13.46 | $13.77 | $13.15 | $13.25 | $13.25 | 7,651,100 |
| 2022-06-28 | $13.16 | $13.45 | $13.05 | $13.40 | $13.40 | 5,557,610 |
| 2022-06-27 | $13.68 | $13.73 | $13.20 | $13.21 | $13.21 | 7,080,160 |
| 2022-06-24 | $13.25 | $13.41 | $13.05 | $13.33 | $13.33 | 5,181,250 |
| 2022-06-23 | $13.17 | $13.25 | $12.92 | $13.24 | $13.24 | 6,780,590 |
| 2022-06-22 | $13.40 | $13.61 | $13.07 | $13.15 | $13.15 | 9,034,590 |
| 2022-06-21 | $13.50 | $14.10 | $13.36 | $13.65 | $13.65 | 12,375,700 |
| 2022-06-20 | $13.52 | $13.75 | $13.42 | $13.59 | $13.59 | 8,846,820 |
| 2022-06-17 | $13.51 | $13.76 | $13.31 | $13.69 | $13.69 | 11,572,110 |
| 2022-06-16 | $13.89 | $14.17 | $13.68 | $13.87 | $13.87 | 15,404,890 |
| 2022-06-15 | $14.85 | $15.33 | $13.86 | $14.10 | $14.10 | 30,010,730 |
| 2022-06-14 | $13.18 | $14.54 | $12.91 | $14.54 | $14.54 | 28,788,050 |
| 2022-06-13 | $12.40 | $13.22 | $12.33 | $13.22 | $13.22 | 20,073,240 |
| 2022-06-10 | $11.70 | $12.15 | $11.65 | $12.02 | $12.02 | 4,238,530 |
| 2022-06-09 | $12.20 | $12.21 | $11.78 | $11.80 | $11.80 | 4,289,900 |
| 2022-06-08 | $12.21 | $12.40 | $11.83 | $12.19 | $12.19 | 5,693,970 |
| 2022-06-07 | $12.32 | $12.49 | $11.96 | $12.16 | $12.16 | 4,463,230 |
| 2022-06-06 | $12.09 | $12.65 | $12.01 | $12.31 | $12.31 | 5,888,920 |
| 2022-06-02 | $12.02 | $12.09 | $11.78 | $12.07 | $12.07 | 3,939,670 |
| 2022-06-01 | $11.96 | $12.12 | $11.81 | $12.02 | $12.02 | 3,643,000 |
| 2022-05-31 | $11.94 | $12.10 | $11.53 | $12.00 | $12.00 | 4,527,380 |
| 2022-05-30 | $11.86 | $12.01 | $11.71 | $11.94 | $11.94 | 3,530,450 |
| 2022-05-27 | $12.12 | $12.20 | $11.72 | $11.85 | $11.85 | 3,896,800 |
| 2022-05-26 | $12.03 | $12.24 | $11.72 | $11.96 | $11.96 | 5,144,700 |
| 2022-05-25 | $11.65 | $12.61 | $11.65 | $12.09 | $12.09 | 7,849,810 |
| 2022-05-24 | $12.66 | $12.79 | $11.58 | $11.62 | $11.62 | 10,217,070 |
| 2022-05-23 | $12.30 | $13.46 | $12.18 | $12.69 | $12.69 | 12,975,620 |
| 2022-05-20 | $12.04 | $12.52 | $11.84 | $12.24 | $12.24 | 7,514,480 |
| 2022-05-19 | $11.51 | $12.18 | $11.35 | $11.90 | $11.90 | 6,680,710 |
| 2022-05-18 | $11.62 | $11.77 | $11.45 | $11.68 | $11.68 | 3,330,960 |
| 2022-05-17 | $11.67 | $11.78 | $11.31 | $11.60 | $11.60 | 3,106,800 |
| 2022-05-16 | $11.80 | $11.89 | $11.64 | $11.67 | $11.67 | 3,256,490 |
| 2022-05-13 | $11.74 | $11.84 | $11.50 | $11.73 | $11.73 | 3,643,740 |
| 2022-05-12 | $11.67 | $11.89 | $11.37 | $11.73 | $11.73 | 5,053,380 |
| 2022-05-11 | $11.63 | $12.12 | $11.60 | $11.60 | $11.60 | 6,218,540 |
| 2022-05-10 | $11.18 | $11.69 | $11.00 | $11.66 | $11.66 | 5,357,420 |
| 2022-05-09 | $11.25 | $11.68 | $11.21 | $11.37 | $11.37 | 4,204,640 |
| 2022-05-06 | $11.30 | $11.64 | $11.19 | $11.35 | $11.35 | 5,543,700 |
| 2022-05-05 | $10.86 | $11.79 | $10.85 | $11.62 | $11.62 | 7,678,870 |
| 2022-05-04 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2022-05-03 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2022-04-29 | $10.79 | $11.14 | $10.62 | $10.98 | $10.98 | 5,310,120 |
| 2022-04-28 | $11.00 | $11.39 | $10.42 | $10.71 | $10.71 | 6,468,260 |
| 2022-04-27 | $10.74 | $11.19 | $9.71 | $11.17 | $11.17 | 8,607,380 |
| 2022-04-26 | $11.86 | $11.86 | $10.68 | $10.79 | $10.79 | 10,944,740 |
| 2022-04-25 | $13.10 | $13.12 | $11.86 | $11.86 | $11.86 | 9,088,990 |
| 2022-04-22 | $13.50 | $13.61 | $13.15 | $13.18 | $13.18 | 5,425,720 |
| 2022-04-21 | $14.27 | $14.32 | $13.42 | $13.70 | $13.70 | 7,895,190 |
| 2022-04-20 | $14.70 | $15.02 | $14.05 | $14.18 | $14.18 | 7,599,360 |
| 2022-04-19 | $13.98 | $14.95 | $13.98 | $14.79 | $14.79 | 7,571,550 |
| 2022-04-18 | $15.73 | $15.86 | $14.44 | $14.50 | $14.50 | 16,039,490 |
| 2022-04-15 | $17.80 | $18.23 | $16.03 | $16.04 | $16.04 | 16,693,480 |
| 2022-04-14 | $17.02 | $18.10 | $17.02 | $17.81 | $17.81 | 16,506,430 |
| 2022-04-13 | $16.71 | $18.25 | $16.58 | $17.28 | $17.28 | 18,596,460 |
| 2022-04-12 | $16.67 | $16.97 | $16.22 | $16.85 | $16.85 | 9,400,900 |
| 2022-04-11 | $16.76 | $17.40 | $16.52 | $17.03 | $17.03 | 13,719,690 |
| 2022-04-08 | $16.48 | $17.08 | $16.36 | $16.52 | $16.52 | 10,272,930 |
| 2022-04-07 | $17.20 | $17.34 | $16.32 | $16.38 | $16.38 | 12,520,120 |
| 2022-04-06 | $17.33 | $17.57 | $16.82 | $16.95 | $16.95 | 19,267,050 |
| 2022-04-05 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 0 |
| 2022-04-04 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 0 |
| 2022-04-01 | $15.70 | $17.53 | $15.62 | $17.53 | $17.53 | 23,692,810 |
| 2022-03-31 | $16.40 | $16.60 | $15.92 | $15.94 | $15.94 | 7,838,160 |
| 2022-03-30 | $17.02 | $17.20 | $16.38 | $16.46 | $16.46 | 10,583,270 |
| 2022-03-29 | $16.98 | $17.51 | $16.72 | $17.21 | $17.21 | 9,878,110 |
| 2022-03-28 | $17.80 | $17.98 | $17.00 | $17.01 | $17.01 | 13,509,030 |
| 2022-03-25 | $16.40 | $18.28 | $16.40 | $18.00 | $18.00 | 21,017,130 |
| 2022-03-24 | $17.77 | $19.37 | $17.30 | $17.35 | $17.35 | 37,811,560 |
| 2022-03-23 | $16.01 | $17.61 | $15.60 | $17.61 | $17.61 | 15,697,130 |
| 2022-03-22 | $16.53 | $16.61 | $15.92 | $16.01 | $16.01 | 7,683,700 |
| 2022-03-21 | $15.87 | $16.88 | $15.81 | $16.34 | $16.34 | 13,236,680 |
| 2022-03-18 | $15.00 | $16.41 | $14.91 | $15.88 | $15.88 | 13,924,400 |
| 2022-03-17 | $15.57 | $15.64 | $15.08 | $15.21 | $15.21 | 10,721,300 |
| 2022-03-16 | $15.20 | $15.55 | $14.80 | $15.44 | $15.44 | 11,041,630 |
| 2022-03-15 | $14.78 | $15.50 | $14.78 | $14.85 | $14.85 | 9,541,010 |
| 2022-03-14 | $15.22 | $15.69 | $15.06 | $15.07 | $15.07 | 9,424,940 |
| 2022-03-11 | $15.10 | $15.85 | $14.78 | $15.43 | $15.43 | 18,869,550 |
| 2022-03-10 | $14.04 | $15.14 | $14.00 | $15.14 | $15.14 | 6,508,740 |
| 2022-03-09 | $14.46 | $14.51 | $13.01 | $13.76 | $13.76 | 7,670,970 |
| 2022-03-08 | $15.23 | $15.26 | $14.38 | $14.40 | $14.40 | 7,022,140 |
| 2022-03-07 | $15.45 | $15.75 | $15.06 | $15.28 | $15.28 | 8,300,660 |
| 2022-03-04 | $16.25 | $16.25 | $15.26 | $15.64 | $15.64 | 17,342,190 |
| 2022-03-03 | $14.67 | $16.09 | $14.64 | $16.09 | $16.09 | 10,415,140 |
| 2022-03-02 | $14.54 | $14.90 | $14.35 | $14.63 | $14.63 | 5,009,900 |
| 2022-03-01 | $14.19 | $14.56 | $14.13 | $14.40 | $14.40 | 4,965,340 |
| 2022-02-28 | $13.98 | $14.23 | $13.70 | $14.19 | $14.19 | 4,271,580 |
| 2022-02-25 | $14.35 | $14.39 | $13.84 | $14.00 | $14.00 | 4,739,960 |
| 2022-02-24 | $14.66 | $15.23 | $13.65 | $14.00 | $14.00 | 9,577,480 |
| 2022-02-23 | $14.32 | $14.71 | $14.25 | $14.62 | $14.62 | 4,347,290 |
| 2022-02-22 | $14.66 | $14.84 | $14.22 | $14.29 | $14.29 | 4,239,440 |
| 2022-02-21 | $14.24 | $14.75 | $14.16 | $14.73 | $14.73 | 4,780,500 |
| 2022-02-18 | $14.05 | $14.30 | $13.95 | $14.27 | $14.27 | 3,112,600 |
| 2022-02-17 | $14.53 | $14.53 | $14.10 | $14.17 | $14.17 | 4,304,530 |
| 2022-02-16 | $14.30 | $14.75 | $14.16 | $14.47 | $14.47 | 4,248,580 |
| 2022-02-15 | $14.50 | $14.50 | $13.93 | $14.14 | $14.14 | 3,446,100 |
| 2022-02-14 | $14.24 | $14.60 | $14.07 | $14.21 | $14.21 | 3,559,840 |
| 2022-02-11 | $14.48 | $14.77 | $14.18 | $14.24 | $14.24 | 4,578,600 |
| 2022-02-10 | $15.10 | $15.11 | $14.54 | $14.70 | $14.70 | 4,489,530 |
| 2022-02-09 | $15.09 | $15.09 | $14.75 | $14.95 | $14.95 | 4,503,620 |
| 2022-02-08 | $14.67 | $15.09 | $14.46 | $14.99 | $14.99 | 8,342,180 |
| 2022-02-07 | $14.69 | $14.69 | $14.00 | $14.40 | $14.40 | 7,529,050 |
| 2022-02-04 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 0 |
| 2022-02-03 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 0 |
| 2022-02-02 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 0 |
| 2022-02-01 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 0 |
| 2022-01-28 | $13.35 | $14.42 | $13.35 | $14.42 | $14.42 | 8,646,620 |
| 2022-01-27 | $13.48 | $13.88 | $13.01 | $13.11 | $13.11 | 8,353,890 |
| 2022-01-26 | $14.53 | $14.98 | $13.92 | $13.92 | $13.92 | 8,835,730 |
| 2022-01-25 | $17.05 | $17.05 | $15.35 | $15.47 | $15.47 | 8,543,590 |
| 2022-01-24 | $16.81 | $17.10 | $16.63 | $17.06 | $17.06 | 3,731,850 |
| 2022-01-21 | $16.83 | $17.38 | $16.62 | $16.85 | $16.85 | 4,177,080 |
| 2022-01-20 | $17.60 | $17.60 | $16.83 | $16.91 | $16.91 | 5,285,450 |
| 2022-01-19 | $17.42 | $17.79 | $17.22 | $17.63 | $17.63 | 4,261,360 |
| 2022-01-18 | $17.99 | $18.09 | $17.40 | $17.41 | $17.41 | 6,804,560 |
| 2022-01-17 | $17.50 | $18.08 | $16.95 | $18.07 | $18.07 | 9,269,830 |
| 2022-01-14 | $17.84 | $18.12 | $17.44 | $17.50 | $17.50 | 7,046,380 |
| 2022-01-13 | $18.28 | $18.60 | $17.95 | $17.96 | $17.96 | 7,381,400 |
| 2022-01-12 | $18.52 | $18.54 | $18.11 | $18.29 | $18.29 | 8,869,610 |
| 2022-01-11 | $17.91 | $18.74 | $17.84 | $18.62 | $18.62 | 15,149,610 |
| 2022-01-10 | $17.81 | $18.37 | $17.38 | $17.91 | $17.91 | 9,933,040 |
| 2022-01-07 | $18.58 | $18.76 | $17.99 | $18.09 | $18.09 | 14,824,740 |
| 2022-01-06 | $18.65 | $19.28 | $17.75 | $18.92 | $18.92 | 29,890,720 |
| 2022-01-05 | $16.67 | $18.22 | $16.67 | $18.22 | $18.22 | 17,149,230 |
| 2022-01-04 | $16.47 | $16.60 | $16.20 | $16.56 | $16.56 | 5,098,300 |
| 2022-01-03 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
| 2021-12-31 | $16.45 | $16.66 | $16.30 | $16.31 | $16.31 | 5,492,600 |
| 2021-12-30 | $16.38 | $16.64 | $16.21 | $16.45 | $16.45 | 5,542,310 |
| 2021-12-29 | $16.80 | $17.34 | $16.48 | $16.65 | $16.65 | 9,323,660 |
| 2021-12-28 | $16.63 | $16.66 | $16.28 | $16.60 | $16.60 | 5,092,900 |
| 2021-12-27 | $16.18 | $16.62 | $16.06 | $16.45 | $16.45 | 5,495,040 |
| 2021-12-24 | $16.82 | $16.90 | $16.04 | $16.14 | $16.14 | 7,499,160 |
| 2021-12-23 | $17.15 | $17.15 | $16.00 | $16.75 | $16.75 | 8,168,410 |
| 2021-12-22 | $17.38 | $17.50 | $16.92 | $17.13 | $17.13 | 7,500,520 |
| 2021-12-21 | $16.74 | $17.74 | $16.74 | $17.38 | $17.38 | 12,498,780 |
| 2021-12-20 | $18.90 | $18.90 | $18.18 | $18.19 | $18.19 | 9,166,670 |
| 2021-12-17 | $19.70 | $19.78 | $18.86 | $18.95 | $18.95 | 12,107,000 |
| 2021-12-16 | $19.42 | $19.85 | $19.38 | $19.63 | $19.63 | 9,338,350 |
| 2021-12-15 | $19.87 | $20.59 | $19.42 | $19.60 | $19.60 | 14,576,960 |
| 2021-12-14 | $20.22 | $20.88 | $19.81 | $20.01 | $20.01 | 20,007,890 |
| 2021-12-13 | $21.08 | $21.09 | $19.68 | $19.77 | $19.77 | 22,309,710 |
| 2021-12-10 | $18.36 | $20.39 | $18.36 | $20.39 | $20.39 | 21,128,690 |
| 2021-12-09 | $18.50 | $18.95 | $18.32 | $18.54 | $18.54 | 7,177,300 |
| 2021-12-08 | $18.59 | $18.76 | $18.33 | $18.65 | $18.65 | 6,807,600 |
| 2021-12-07 | $18.58 | $19.06 | $18.42 | $18.57 | $18.57 | 8,377,850 |
| 2021-12-06 | $19.42 | $19.59 | $18.76 | $18.77 | $18.77 | 11,958,060 |
| 2021-12-03 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 16,512,110 |
| 2021-12-02 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 15,356,130 |
| 2021-12-01 | $19.80 | $21.09 | $19.60 | $19.92 | $19.92 | 20,143,070 |
| 2021-11-30 | $18.89 | $20.90 | $18.50 | $20.33 | $20.33 | 27,222,660 |
| 2021-11-29 | $18.58 | $19.66 | $18.47 | $19.18 | $19.18 | 33,527,680 |
| 2021-11-26 | $16.78 | $18.43 | $16.66 | $18.43 | $18.43 | 13,588,600 |
| 2021-11-25 | $17.76 | $17.82 | $16.73 | $16.75 | $16.75 | 16,251,370 |
| 2021-11-24 | $17.22 | $18.19 | $17.03 | $17.83 | $17.83 | 20,937,140 |
| 2021-11-23 | $16.60 | $17.96 | $16.26 | $17.21 | $17.21 | 19,560,120 |
| 2021-11-22 | $16.14 | $16.52 | $15.96 | $16.52 | $16.52 | 7,536,800 |
| 2021-11-19 | $15.99 | $16.29 | $15.71 | $16.14 | $16.14 | 6,009,340 |
| 2021-11-18 | $16.42 | $16.74 | $15.92 | $15.99 | $15.99 | 7,891,450 |
| 2021-11-17 | $16.13 | $16.42 | $16.06 | $16.41 | $16.41 | 6,628,380 |
| 2021-11-16 | $16.44 | $16.44 | $15.96 | $16.09 | $16.09 | 5,536,680 |
| 2021-11-15 | $16.80 | $16.80 | $16.23 | $16.38 | $16.38 | 6,450,440 |
| 2021-11-12 | $16.48 | $17.00 | $16.35 | $16.63 | $16.63 | 7,158,720 |
| 2021-11-11 | $17.49 | $17.50 | $16.81 | $16.85 | $16.85 | 6,634,150 |
| 2021-11-10 | $17.50 | $17.50 | $16.79 | $17.19 | $17.19 | 6,611,960 |
| 2021-11-09 | $17.42 | $17.68 | $17.12 | $17.14 | $17.14 | 6,675,040 |
| 2021-11-08 | $17.19 | $17.65 | $16.90 | $17.36 | $17.36 | 7,554,540 |
| 2021-11-05 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 11,214,160 |
| 2021-11-04 | $18.69 | $18.69 | $17.60 | $17.92 | $17.92 | 14,046,080 |
| 2021-11-03 | $17.68 | $18.80 | $17.38 | $18.40 | $18.40 | 17,737,790 |
| 2021-11-02 | $17.07 | $18.62 | $16.81 | $17.74 | $17.74 | 20,035,050 |
| 2021-11-01 | $17.80 | $18.25 | $16.50 | $17.08 | $17.08 | 19,339,240 |
| 2021-10-29 | $15.62 | $17.59 | $15.43 | $17.59 | $17.59 | 17,534,620 |
| 2021-10-28 | $15.76 | $17.33 | $15.70 | $15.99 | $15.99 | 22,912,760 |
| 2021-10-27 | $16.26 | $16.75 | $15.76 | $15.76 | $15.76 | 24,142,280 |
| 2021-10-26 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 1,608,800 |
| 2021-10-25 | $20.38 | $20.40 | $19.30 | $19.46 | $19.46 | 11,803,320 |
| 2021-10-22 | $21.06 | $21.84 | $20.37 | $20.40 | $20.40 | 8,166,760 |
| 2021-10-21 | $21.80 | $21.93 | $20.90 | $21.00 | $21.00 | 7,462,800 |
| 2021-10-20 | $22.16 | $22.40 | $21.76 | $21.80 | $21.80 | 4,149,510 |
| 2021-10-19 | $22.55 | $22.65 | $22.14 | $22.16 | $22.16 | 4,019,460 |
| 2021-10-18 | $22.82 | $22.92 | $21.75 | $22.55 | $22.55 | 4,467,880 |
| 2021-10-15 | $23.12 | $23.38 | $22.35 | $22.43 | $22.43 | 3,724,820 |
| 2021-10-14 | $23.14 | $23.40 | $22.43 | $23.11 | $23.11 | 4,602,470 |
| 2021-10-13 | $22.95 | $23.38 | $22.34 | $23.08 | $23.08 | 7,327,430 |
| 2021-10-12 | $24.17 | $24.40 | $21.72 | $22.46 | $22.46 | 8,783,650 |
| 2021-10-11 | $24.10 | $24.67 | $23.50 | $24.04 | $24.04 | 4,372,590 |
| 2021-10-08 | $25.33 | $25.66 | $23.84 | $24.00 | $24.00 | 5,252,420 |
| 2021-10-07 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 0 |
| 2021-10-06 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 0 |
| 2021-09-30 | $23.90 | $24.80 | $23.20 | $24.53 | $24.53 | 7,054,700 |
| 2021-09-29 | $24.52 | $25.88 | $23.50 | $23.55 | $23.55 | 10,046,450 |
| 2021-09-28 | $24.23 | $25.95 | $24.23 | $25.14 | $25.14 | 8,842,250 |
| 2021-09-27 | $25.80 | $25.99 | $24.49 | $24.51 | $24.51 | 8,826,530 |
| 2021-09-24 | $26.15 | $27.64 | $25.50 | $25.80 | $25.80 | 11,731,560 |
| 2021-09-23 | $28.50 | $28.78 | $26.00 | $26.70 | $26.70 | 13,171,090 |
| 2021-09-22 | $29.00 | $29.79 | $28.26 | $28.81 | $28.81 | 6,310,100 |
| 2021-09-21 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 0 |
| 2021-09-20 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 0 |
| 2021-09-17 | $31.20 | $31.54 | $29.00 | $29.96 | $29.96 | 8,349,220 |
| 2021-09-16 | $31.72 | $32.00 | $30.62 | $31.30 | $31.30 | 4,228,050 |
| 2021-09-15 | $31.50 | $32.50 | $30.88 | $31.71 | $31.71 | 4,143,960 |
| 2021-09-14 | $32.00 | $32.41 | $31.41 | $31.50 | $31.50 | 4,999,740 |
| 2021-09-13 | $34.10 | $34.10 | $30.85 | $32.20 | $32.20 | 10,693,860 |
| 2021-09-10 | $33.77 | $34.60 | $33.55 | $34.17 | $34.17 | 4,236,240 |
| 2021-09-09 | $34.92 | $35.29 | $34.09 | $34.17 | $34.17 | 4,749,550 |
| 2021-09-08 | $34.80 | $35.35 | $34.43 | $34.91 | $34.91 | 4,177,780 |
| 2021-09-07 | $35.19 | $35.45 | $34.40 | $34.80 | $34.80 | 4,385,420 |
| 2021-09-06 | $35.23 | $35.97 | $34.02 | $34.70 | $34.70 | 4,958,280 |
| 2021-09-03 | $34.45 | $35.15 | $33.35 | $34.90 | $34.90 | 5,247,970 |
| 2021-09-02 | $34.00 | $35.50 | $33.91 | $34.46 | $34.46 | 4,168,090 |
| 2021-09-01 | $34.40 | $35.62 | $33.77 | $34.06 | $34.06 | 4,571,620 |
| 2021-08-31 | $36.00 | $36.60 | $34.28 | $35.10 | $35.10 | 6,966,330 |
| 2021-08-30 | $36.90 | $37.35 | $36.00 | $36.45 | $36.45 | 6,460,320 |
| 2021-08-27 | $37.69 | $39.06 | $37.16 | $37.58 | $37.58 | 6,845,650 |
| 2021-08-26 | $39.79 | $40.05 | $38.20 | $38.25 | $38.25 | 8,217,700 |
| 2021-08-25 | $36.80 | $40.28 | $36.03 | $40.00 | $40.00 | 14,017,210 |
| 2021-08-24 | $37.00 | $37.18 | $36.50 | $37.05 | $37.05 | 6,037,730 |
| 2021-08-23 | $37.05 | $38.00 | $36.36 | $37.20 | $37.20 | 8,200,840 |
| 2021-08-20 | $37.25 | $38.35 | $36.52 | $37.43 | $37.43 | 6,623,120 |
| 2021-08-19 | $36.92 | $37.90 | $36.20 | $37.54 | $37.54 | 7,396,940 |
| 2021-08-18 | $35.90 | $38.04 | $35.51 | $36.43 | $36.43 | 10,033,070 |
| 2021-08-17 | $39.59 | $40.35 | $35.70 | $35.90 | $35.90 | 17,638,140 |
| 2021-08-16 | $46.03 | $46.04 | $39.05 | $39.32 | $39.32 | 21,116,510 |
| 2021-08-13 | $40.50 | $43.67 | $40.04 | $41.85 | $41.85 | 11,074,190 |
| 2021-08-12 | $40.48 | $41.99 | $39.10 | $40.31 | $40.31 | 12,734,590 |
| 2021-08-11 | $37.50 | $40.50 | $36.58 | $40.50 | $40.50 | 19,748,660 |
| 2021-08-10 | $38.78 | $39.00 | $36.59 | $36.82 | $36.82 | 11,455,770 |
| 2021-08-09 | $38.30 | $38.76 | $36.01 | $38.11 | $38.11 | 10,413,770 |
| 2021-08-06 | $38.09 | $39.99 | $36.81 | $38.83 | $38.83 | 12,348,090 |
| 2021-08-05 | $36.50 | $38.58 | $36.08 | $37.80 | $37.80 | 14,419,680 |
| 2021-08-04 | $36.99 | $39.50 | $36.99 | $39.50 | $39.50 | 18,268,460 |
| 2021-08-03 | $35.01 | $37.99 | $34.55 | $35.91 | $35.91 | 16,693,320 |
| 2021-08-02 | $31.10 | $34.55 | $31.10 | $34.55 | $34.55 | 9,449,290 |
| 2021-07-30 | $31.76 | $32.33 | $30.69 | $31.41 | $31.41 | 8,369,600 |
| 2021-07-29 | $30.90 | $32.80 | $29.10 | $31.94 | $31.94 | 14,515,510 |
| 2021-07-28 | $31.94 | $33.90 | $30.91 | $30.91 | $30.91 | 8,868,220 |
| 2021-07-27 | $38.15 | $38.69 | $34.34 | $34.34 | $34.34 | 15,798,890 |
| 2021-07-26 | $35.43 | $39.48 | $35.33 | $38.15 | $38.15 | 10,128,730 |
| 2021-07-23 | $39.40 | $39.40 | $35.97 | $36.77 | $36.77 | 15,987,000 |
| 2021-07-22 | $44.28 | $44.28 | $39.74 | $39.97 | $39.97 | 14,440,050 |
| 2021-07-21 | $39.10 | $42.91 | $38.80 | $42.91 | $42.91 | 13,844,390 |
| 2021-07-20 | $38.60 | $39.92 | $38.38 | $39.01 | $39.01 | 5,940,670 |
| 2021-07-19 | $38.24 | $39.47 | $38.01 | $38.56 | $38.56 | 5,106,600 |
| 2021-07-16 | $39.10 | $39.93 | $38.03 | $38.77 | $38.77 | 5,991,680 |
| 2021-07-15 | $39.20 | $40.80 | $38.70 | $39.20 | $39.20 | 6,978,480 |
| 2021-07-14 | $39.60 | $41.45 | $39.12 | $40.00 | $40.00 | 9,086,220 |
| 2021-07-13 | $39.23 | $40.28 | $37.66 | $40.05 | $40.05 | 9,211,880 |
| 2021-07-12 | $39.40 | $40.50 | $38.70 | $39.03 | $39.03 | 8,756,450 |
| 2021-07-09 | $38.44 | $40.43 | $37.60 | $39.94 | $39.94 | 10,666,080 |
| 2021-07-08 | $38.55 | $40.00 | $36.35 | $39.29 | $39.29 | 19,530,540 |
| 2021-07-07 | $43.00 | $43.99 | $40.39 | $40.39 | $40.39 | 13,728,890 |
| 2021-07-06 | $44.81 | $46.50 | $43.35 | $44.88 | $44.88 | 12,253,620 |
| 2021-07-05 | $45.88 | $46.20 | $43.10 | $45.66 | $45.66 | 12,228,030 |
| 2021-07-01 | $39.80 | $42.96 | $39.80 | $42.96 | $42.96 | 23,941,110 |
| 2021-06-30 | $38.38 | $40.92 | $37.61 | $39.05 | $39.05 | 12,843,890 |
| 2021-06-29 | $37.31 | $38.30 | $36.00 | $38.10 | $38.10 | 8,646,100 |
| 2021-06-28 | $38.66 | $39.78 | $37.11 | $37.32 | $37.32 | 9,974,120 |
| 2021-06-25 | $38.30 | $39.01 | $37.33 | $37.95 | $37.95 | 8,252,770 |
| 2021-06-24 | $36.50 | $39.89 | $36.00 | $38.80 | $38.80 | 12,467,450 |
| 2021-06-23 | $36.72 | $39.13 | $35.55 | $37.17 | $37.17 | 14,062,830 |
| 2021-06-22 | $41.60 | $42.28 | $38.61 | $38.61 | $38.61 | 17,424,400 |
| 2021-06-21 | $39.40 | $43.50 | $38.52 | $42.90 | $42.90 | 16,460,080 |
| 2021-06-18 | $37.39 | $40.92 | $36.76 | $40.26 | $40.26 | 17,958,210 |
| 2021-06-17 | $34.88 | $38.30 | $33.80 | $37.20 | $37.20 | 14,148,700 |
| 2021-06-16 | $34.99 | $35.85 | $31.80 | $35.35 | $35.35 | 11,841,660 |
| 2021-06-15 | $37.88 | $38.00 | $34.93 | $34.95 | $34.95 | 13,815,930 |
| 2021-06-14 | $38.81 | $38.81 | $38.81 | $38.81 | $38.81 | 0 |
| 2021-06-11 | $36.08 | $39.25 | $34.49 | $38.81 | $38.81 | 16,125,030 |
| 2021-06-10 | $44.53 | $45.67 | $41.13 | $42.82 | $35.68 | 16,782,500 |
| 2021-06-09 | $46.21 | $48.90 | $44.85 | $45.70 | $38.08 | 13,557,580 |
| 2021-06-08 | $50.50 | $51.69 | $46.52 | $46.52 | $38.77 | 15,710,390 |
| 2021-06-07 | $50.00 | $52.47 | $49.00 | $51.69 | $43.08 | 15,755,530 |
| 2021-06-04 | $49.50 | $54.00 | $46.96 | $48.80 | $40.67 | 18,943,080 |
| 2021-06-03 | $43.77 | $49.49 | $42.80 | $49.49 | $41.24 | 19,424,870 |
| 2021-06-02 | $41.50 | $45.54 | $40.20 | $44.99 | $37.49 | 16,431,970 |
| 2021-06-01 | $41.94 | $43.30 | $36.50 | $41.40 | $34.50 | 24,406,610 |
| 2021-05-31 | $37.00 | $40.13 | $37.00 | $40.13 | $33.44 | 16,714,520 |
| 2021-05-28 | $33.92 | $37.39 | $32.30 | $36.48 | $30.40 | 24,896,680 |
| 2021-05-27 | $34.78 | $36.97 | $31.15 | $33.99 | $28.33 | 26,059,700 |
| 2021-05-26 | $31.59 | $34.44 | $31.40 | $33.82 | $28.18 | 26,909,460 |
| 2021-05-25 | $32.87 | $33.33 | $30.30 | $32.10 | $26.75 | 23,505,260 |
| 2021-05-24 | $37.00 | $37.00 | $32.73 | $32.90 | $27.42 | 29,256,690 |
| 2021-05-21 | $34.88 | $36.37 | $33.66 | $36.37 | $30.31 | 35,668,830 |
| 2021-05-20 | $33.06 | $33.06 | $33.06 | $33.06 | $27.55 | 4,789,940 |
| 2021-05-19 | $30.05 | $30.05 | $28.80 | $30.05 | $25.04 | 21,071,650 |
| 2021-05-18 | $27.32 | $27.32 | $27.32 | $27.32 | $22.77 | 1,241,910 |
| 2021-05-17 | $24.84 | $24.84 | $24.84 | $24.84 | $20.70 | 1,131,880 |
| 2021-05-14 | $22.58 | $22.58 | $21.98 | $22.58 | $18.82 | 7,137,500 |
| 2021-05-13 | $20.53 | $20.53 | $19.53 | $20.53 | $17.11 | 10,501,260 |
| 2021-05-12 | $17.36 | $18.98 | $17.07 | $18.66 | $15.55 | 8,203,170 |
| 2021-05-11 | $17.80 | $18.09 | $17.21 | $17.44 | $14.53 | 3,166,560 |
| 2021-05-10 | $18.00 | $18.59 | $17.23 | $17.79 | $14.83 | 4,156,480 |
| 2021-05-07 | $18.00 | $18.65 | $17.30 | $17.98 | $14.98 | 6,143,040 |
| 2021-05-06 | $20.67 | $20.90 | $18.62 | $18.62 | $15.52 | 7,802,260 |
| 2021-05-05 | $20.69 | $20.69 | $20.69 | $20.69 | $17.24 | 0 |
| 2021-05-04 | $20.69 | $20.69 | $20.69 | $20.69 | $17.24 | 0 |
| 2021-04-30 | $21.74 | $22.04 | $20.46 | $20.69 | $17.24 | 5,280,510 |
| 2021-04-29 | $21.70 | $22.49 | $21.16 | $21.96 | $18.30 | 5,301,760 |
| 2021-04-28 | $21.82 | $22.38 | $21.60 | $21.78 | $18.15 | 2,637,600 |
| 2021-04-27 | $22.66 | $22.66 | $21.74 | $22.20 | $18.50 | 1,871,800 |
| 2021-04-26 | $22.64 | $23.69 | $21.93 | $22.00 | $18.33 | 4,453,000 |
| 2021-04-23 | $23.99 | $23.99 | $22.86 | $22.89 | $19.08 | 2,917,660 |
| 2021-04-22 | $23.58 | $24.17 | $22.40 | $23.75 | $19.79 | 4,316,310 |
| 2021-04-21 | $24.14 | $24.27 | $22.20 | $22.91 | $19.09 | 5,953,620 |
| 2021-04-20 | $24.21 | $25.26 | $23.85 | $24.05 | $20.04 | 4,277,040 |
| 2021-04-19 | $24.94 | $25.50 | $24.18 | $24.32 | $20.27 | 3,323,700 |
| 2021-04-16 | $23.86 | $25.36 | $23.86 | $24.94 | $20.78 | 5,015,560 |
| 2021-04-15 | $23.78 | $24.26 | $23.60 | $23.95 | $19.96 | 2,360,180 |
| 2021-04-14 | $23.12 | $24.28 | $23.12 | $23.80 | $19.83 | 3,245,400 |
| 2021-04-13 | $23.79 | $23.89 | $22.89 | $23.47 | $19.56 | 3,417,520 |
| 2021-04-12 | $21.80 | $24.01 | $21.74 | $23.30 | $19.42 | 5,330,500 |
| 2021-04-09 | $20.77 | $22.13 | $20.41 | $21.83 | $18.19 | 2,500,420 |
| 2021-04-08 | $22.41 | $22.52 | $20.30 | $20.79 | $17.33 | 4,284,700 |
| 2021-04-07 | $23.08 | $23.56 | $22.36 | $22.46 | $18.72 | 2,346,800 |
| 2021-04-06 | $24.46 | $25.50 | $22.89 | $23.18 | $19.32 | 5,292,380 |
| 2021-04-05 | $24.82 | $24.82 | $24.82 | $24.82 | $20.68 | 0 |
| 2021-04-02 | $23.90 | $25.00 | $23.40 | $24.82 | $20.68 | 3,424,880 |
| 2021-04-01 | $23.05 | $23.76 | $22.70 | $23.39 | $19.49 | 2,259,880 |
| 2021-03-31 | $22.10 | $23.21 | $22.10 | $22.91 | $19.09 | 1,914,820 |
| 2021-03-30 | $22.41 | $23.18 | $21.87 | $22.10 | $18.42 | 1,549,320 |
| 2021-03-29 | $22.53 | $24.88 | $22.51 | $22.78 | $18.98 | 3,807,950 |
| 2021-03-26 | $23.00 | $23.44 | $22.40 | $22.86 | $19.05 | 2,036,080 |
| 2021-03-25 | $21.42 | $23.35 | $21.30 | $22.90 | $19.08 | 3,163,840 |
| 2021-03-24 | $21.86 | $22.09 | $21.38 | $21.86 | $18.22 | 1,492,900 |
| 2021-03-23 | $22.48 | $22.66 | $21.65 | $21.86 | $18.22 | 1,738,750 |
| 2021-03-22 | $21.05 | $22.58 | $21.04 | $22.50 | $18.75 | 2,589,500 |
| 2021-03-19 | $22.28 | $22.80 | $20.81 | $21.51 | $17.93 | 2,694,780 |
| 2021-03-18 | $21.53 | $22.68 | $21.53 | $22.39 | $18.66 | 2,417,940 |
| 2021-03-17 | $21.93 | $22.47 | $21.35 | $21.82 | $18.18 | 1,803,900 |
| 2021-03-16 | $21.40 | $22.24 | $21.20 | $21.93 | $18.28 | 1,584,120 |
| 2021-03-15 | $20.99 | $22.57 | $20.88 | $21.31 | $17.76 | 3,693,800 |
| 2021-03-12 | $20.90 | $21.67 | $20.52 | $21.10 | $17.58 | 1,736,740 |
| 2021-03-11 | $19.90 | $21.57 | $19.88 | $21.48 | $17.90 | 3,721,460 |
| 2021-03-10 | $21.31 | $21.58 | $20.45 | $20.90 | $17.42 | 2,108,610 |
| 2021-03-09 | $21.96 | $22.39 | $20.72 | $20.90 | $17.42 | 3,128,540 |
| 2021-03-08 | $22.85 | $23.59 | $21.90 | $22.27 | $18.56 | 2,710,840 |
| 2021-03-05 | $22.45 | $23.18 | $21.81 | $22.96 | $19.13 | 2,857,380 |
| 2021-03-04 | $22.77 | $23.70 | $22.17 | $22.43 | $18.69 | 2,952,510 |
| 2021-03-03 | $22.91 | $23.39 | $21.70 | $23.00 | $19.17 | 4,242,180 |
| 2021-03-02 | $24.16 | $24.29 | $22.73 | $23.30 | $19.42 | 3,308,540 |
| 2021-03-01 | $22.35 | $24.17 | $22.35 | $23.80 | $19.83 | 4,420,410 |
| 2021-02-26 | $21.98 | $22.90 | $21.00 | $22.88 | $19.07 | 4,829,640 |
| 2021-02-25 | $21.71 | $22.97 | $20.70 | $22.80 | $19.00 | 7,855,160 |
| 2021-02-24 | $18.95 | $21.12 | $18.88 | $21.12 | $17.60 | 8,314,240 |
| 2021-02-23 | $18.76 | $19.30 | $18.36 | $19.20 | $16.00 | 4,095,250 |
| 2021-02-22 | $18.58 | $19.20 | $18.11 | $18.72 | $15.60 | 2,336,060 |
| 2021-02-19 | $18.90 | $18.93 | $17.71 | $18.59 | $15.49 | 3,302,600 |
| 2021-02-18 | $17.56 | $18.90 | $17.56 | $18.90 | $15.75 | 2,531,920 |
| 2021-02-17 | $17.65 | $17.65 | $17.65 | $17.65 | $14.71 | 0 |
| 2021-02-16 | $17.65 | $17.65 | $17.65 | $17.65 | $14.71 | 0 |
| 2021-02-15 | $17.65 | $17.65 | $17.65 | $17.65 | $14.71 | 0 |
| 2021-02-12 | $17.65 | $17.65 | $17.65 | $17.65 | $14.71 | 0 |
| 2021-02-11 | $17.65 | $17.65 | $17.65 | $17.65 | $14.71 | 0 |
| 2021-02-10 | $18.30 | $18.30 | $16.10 | $17.65 | $14.71 | 2,304,600 |
| 2021-02-09 | $17.76 | $18.16 | $17.65 | $17.86 | $14.88 | 2,115,540 |
| 2021-02-08 | $18.04 | $18.29 | $17.50 | $17.69 | $14.74 | 1,652,340 |
| 2021-02-05 | $16.50 | $18.10 | $16.24 | $17.78 | $14.82 | 3,792,350 |
| 2021-02-04 | $16.28 | $16.68 | $15.70 | $16.60 | $13.83 | 2,186,890 |
| 2021-02-03 | $17.20 | $17.25 | $16.20 | $16.25 | $13.54 | 2,612,030 |
| 2021-02-02 | $17.48 | $17.48 | $16.86 | $17.20 | $14.33 | 1,017,980 |
| 2021-02-01 | $18.69 | $18.69 | $16.85 | $17.28 | $14.40 | 2,528,050 |
| 2021-01-29 | $17.02 | $18.38 | $16.93 | $17.97 | $14.98 | 3,641,690 |
| 2021-01-28 | $17.52 | $17.73 | $17.10 | $17.28 | $14.40 | 1,195,940 |
| 2021-01-27 | $18.54 | $18.54 | $17.50 | $17.80 | $14.83 | 2,052,840 |
| 2021-01-26 | $19.26 | $19.26 | $18.10 | $18.23 | $15.19 | 2,144,880 |
| 2021-01-25 | $19.00 | $19.49 | $18.43 | $18.93 | $15.78 | 3,081,730 |
| 2021-01-22 | $18.80 | $19.09 | $18.51 | $18.71 | $15.59 | 2,440,990 |
| 2021-01-21 | $16.81 | $19.21 | $16.81 | $18.70 | $15.58 | 5,416,770 |
| 2021-01-20 | $18.01 | $18.50 | $16.80 | $17.73 | $14.78 | 2,504,600 |
| 2021-01-19 | $18.15 | $18.40 | $17.89 | $18.12 | $15.10 | 1,926,560 |
| 2021-01-18 | $18.33 | $18.53 | $17.92 | $18.05 | $15.04 | 2,241,020 |
| 2021-01-15 | $18.12 | $19.29 | $17.86 | $18.54 | $15.45 | 4,287,500 |
| 2021-01-14 | $18.05 | $18.60 | $17.70 | $18.21 | $15.18 | 2,931,040 |
| 2021-01-13 | $18.50 | $18.56 | $18.00 | $18.12 | $15.10 | 2,601,200 |
| 2021-01-12 | $18.58 | $18.80 | $18.00 | $18.23 | $15.19 | 3,271,440 |
| 2021-01-11 | $17.09 | $18.68 | $16.75 | $18.58 | $15.48 | 5,299,720 |
| 2021-01-08 | $17.33 | $17.65 | $16.96 | $17.08 | $14.23 | 3,058,640 |
| 2021-01-07 | $15.72 | $17.75 | $15.71 | $17.45 | $14.54 | 8,213,570 |
| 2021-01-06 | $15.62 | $16.52 | $15.08 | $16.24 | $13.53 | 10,879,970 |
| 2021-01-05 | $15.50 | $16.14 | $15.02 | $15.02 | $12.52 | 6,339,050 |
| 2021-01-04 | $18.10 | $18.10 | $16.69 | $16.69 | $13.91 | 2,334,110 |
| 2021-01-01 | $18.54 | $18.54 | $18.54 | $18.54 | $15.45 | 0 |
| 2020-12-31 | $19.72 | $19.72 | $18.42 | $18.54 | $15.45 | 4,471,360 |
| 2020-12-30 | $18.76 | $19.60 | $18.66 | $19.39 | $16.16 | 3,716,970 |
| 2020-12-29 | $18.82 | $19.30 | $18.71 | $18.75 | $15.63 | 1,710,590 |
| 2020-12-28 | $18.91 | $19.30 | $18.72 | $18.74 | $15.62 | 2,464,880 |
| 2020-12-25 | $19.11 | $19.36 | $18.73 | $18.91 | $15.76 | 1,411,860 |
| 2020-12-24 | $19.14 | $19.49 | $18.70 | $19.21 | $16.01 | 2,467,060 |
| 2020-12-23 | $18.78 | $19.30 | $18.41 | $19.29 | $16.08 | 4,908,540 |
| 2020-12-22 | $19.39 | $19.65 | $18.19 | $18.68 | $15.57 | 5,763,080 |
| 2020-12-21 | $18.00 | $19.28 | $17.58 | $19.06 | $15.88 | 6,111,010 |
| 2020-12-18 | $18.05 | $18.15 | $17.57 | $17.68 | $14.73 | 1,647,360 |
| 2020-12-17 | $17.73 | $17.95 | $17.07 | $17.87 | $14.89 | 2,792,420 |
| 2020-12-16 | $18.23 | $18.51 | $17.52 | $17.69 | $14.74 | 2,472,880 |
| 2020-12-15 | $18.66 | $18.70 | $18.10 | $18.20 | $15.17 | 1,316,760 |
| 2020-12-14 | $18.16 | $18.52 | $18.00 | $18.25 | $15.21 | 2,310,360 |
| 2020-12-11 | $18.83 | $19.27 | $18.00 | $18.27 | $15.23 | 3,064,240 |
| 2020-12-10 | $18.50 | $19.00 | $18.20 | $18.62 | $15.52 | 2,885,660 |
| 2020-12-09 | $18.98 | $19.33 | $18.50 | $18.50 | $15.42 | 3,806,400 |
| 2020-12-08 | $18.36 | $19.00 | $18.25 | $18.99 | $15.83 | 5,707,780 |
| 2020-12-07 | $17.03 | $18.67 | $17.00 | $18.44 | $15.37 | 6,852,270 |
| 2020-12-04 | $16.09 | $17.29 | $15.90 | $17.00 | $14.17 | 3,191,300 |
| 2020-12-03 | $16.35 | $16.45 | $16.03 | $16.08 | $13.40 | 1,237,400 |
| 2020-12-02 | $16.37 | $16.85 | $16.17 | $16.29 | $13.58 | 2,241,720 |
| 2020-12-01 | $16.41 | $16.65 | $15.90 | $16.33 | $13.61 | 2,680,380 |
| 2020-11-30 | $15.43 | $16.49 | $15.22 | $16.39 | $13.66 | 4,070,900 |
| 2020-11-27 | $15.38 | $15.75 | $15.05 | $15.23 | $12.69 | 2,305,500 |
| 2020-11-26 | $15.44 | $15.83 | $15.27 | $15.32 | $12.77 | 2,000,660 |
| 2020-11-25 | $15.33 | $15.76 | $15.28 | $15.44 | $12.87 | 3,391,680 |
| 2020-11-24 | $15.16 | $15.35 | $15.03 | $15.32 | $12.77 | 1,406,360 |
| 2020-11-23 | $15.15 | $15.34 | $14.95 | $15.15 | $12.63 | 1,901,480 |
| 2020-11-20 | $14.67 | $15.58 | $14.58 | $15.16 | $12.63 | 3,049,400 |
| 2020-11-19 | $14.20 | $14.94 | $13.95 | $14.76 | $12.30 | 2,822,520 |
| 2020-11-18 | $14.91 | $15.02 | $14.30 | $14.32 | $11.93 | 2,342,070 |
| 2020-11-17 | $15.07 | $15.17 | $14.76 | $14.91 | $12.43 | 1,716,070 |
| 2020-11-16 | $15.66 | $15.66 | $14.83 | $14.98 | $12.48 | 2,795,120 |
| 2020-11-13 | $15.38 | $15.50 | $15.04 | $15.28 | $12.73 | 2,349,400 |
| 2020-11-12 | $15.21 | $15.67 | $14.87 | $15.38 | $12.82 | 3,412,090 |
| 2020-11-11 | $14.95 | $15.38 | $14.60 | $14.96 | $12.47 | 3,381,880 |
| 2020-11-10 | $15.99 | $15.99 | $14.75 | $15.20 | $12.67 | 8,972,730 |
| 2020-11-09 | $13.39 | $14.60 | $13.29 | $14.60 | $12.17 | 2,940,620 |
| 2020-11-06 | $12.88 | $13.35 | $12.70 | $13.27 | $11.06 | 3,679,800 |
| 2020-11-05 | $12.99 | $13.13 | $12.70 | $12.78 | $10.65 | 3,079,560 |
| 2020-11-04 | $13.26 | $13.57 | $12.83 | $12.99 | $10.83 | 1,752,840 |
| 2020-11-03 | $12.88 | $13.75 | $12.71 | $13.41 | $11.18 | 1,790,750 |
| 2020-11-02 | $12.67 | $12.89 | $12.39 | $12.82 | $10.68 | 1,886,880 |
| 2020-10-30 | $13.17 | $13.17 | $12.66 | $12.77 | $10.64 | 1,881,740 |
| 2020-10-29 | $13.06 | $13.27 | $12.87 | $13.16 | $10.97 | 2,101,760 |
| 2020-10-28 | $13.14 | $13.25 | $12.66 | $13.18 | $10.98 | 2,596,080 |
| 2020-10-27 | $13.25 | $13.28 | $12.80 | $13.16 | $10.97 | 3,267,260 |
| 2020-10-26 | $13.23 | $13.50 | $12.80 | $13.19 | $10.99 | 3,446,390 |
| 2020-10-23 | $13.68 | $13.75 | $13.20 | $13.25 | $11.04 | 2,309,590 |
| 2020-10-22 | $13.72 | $13.85 | $13.09 | $13.39 | $11.16 | 4,563,880 |
| 2020-10-21 | $14.26 | $14.30 | $13.70 | $13.70 | $11.42 | 2,026,540 |
| 2020-10-20 | $14.63 | $14.63 | $13.86 | $14.24 | $11.87 | 2,744,880 |
| 2020-10-19 | $14.79 | $14.90 | $14.23 | $14.39 | $11.99 | 4,200,800 |
| 2020-10-16 | $14.72 | $15.00 | $14.61 | $14.72 | $12.27 | 1,378,480 |
| 2020-10-15 | $15.10 | $15.24 | $14.72 | $14.80 | $12.33 | 1,648,630 |
| 2020-10-14 | $15.43 | $15.48 | $14.88 | $14.96 | $12.47 | 1,904,230 |
| 2020-10-13 | $15.45 | $15.84 | $15.00 | $15.50 | $12.92 | 3,050,120 |
| 2020-10-12 | $14.51 | $15.49 | $14.38 | $15.34 | $12.78 | 4,032,020 |
| 2020-10-09 | $14.88 | $14.99 | $14.48 | $14.51 | $12.09 | 2,413,720 |
| 2020-10-08 | $14.68 | $14.68 | $14.68 | $14.68 | $12.23 | 0 |
| 2020-10-07 | $14.68 | $14.68 | $14.68 | $14.68 | $12.23 | 0 |
| 2020-10-06 | $14.68 | $14.68 | $14.68 | $14.68 | $12.23 | 0 |
| 2020-10-05 | $14.68 | $14.68 | $14.68 | $14.68 | $12.23 | 0 |
| 2020-10-02 | $14.68 | $14.68 | $14.68 | $14.68 | $12.23 | 0 |
| 2020-10-01 | $14.68 | $14.68 | $14.68 | $14.68 | $12.23 | 0 |
| 2020-09-30 | $14.85 | $14.85 | $14.42 | $14.68 | $12.23 | 1,367,650 |
| 2020-09-29 | $14.50 | $15.10 | $13.99 | $14.68 | $12.23 | 2,553,420 |
| 2020-09-28 | $15.32 | $15.32 | $14.07 | $14.39 | $11.99 | 2,987,790 |
| 2020-09-25 | $15.27 | $15.33 | $14.81 | $15.18 | $12.65 | 1,704,900 |
| 2020-09-24 | $16.08 | $16.35 | $15.08 | $15.28 | $12.73 | 3,392,540 |
| 2020-09-23 | $16.00 | $16.07 | $15.58 | $16.02 | $13.35 | 2,104,880 |
| 2020-09-22 | $15.78 | $16.30 | $15.44 | $15.91 | $13.26 | 2,529,280 |
| 2020-09-21 | $16.00 | $16.12 | $15.61 | $15.83 | $13.19 | 1,858,480 |
| 2020-09-18 | $15.43 | $16.33 | $15.30 | $15.88 | $13.23 | 2,614,680 |
| 2020-09-17 | $15.75 | $16.19 | $15.26 | $15.44 | $12.87 | 2,579,040 |
| 2020-09-16 | $16.28 | $16.28 | $15.58 | $15.75 | $13.13 | 2,288,440 |
| 2020-09-15 | $16.05 | $16.40 | $15.75 | $16.12 | $13.43 | 3,096,940 |
| 2020-09-14 | $16.35 | $16.99 | $15.61 | $15.82 | $13.18 | 4,278,960 |
| 2020-09-11 | $15.91 | $16.40 | $15.04 | $16.06 | $13.38 | 3,711,960 |
| 2020-09-10 | $16.50 | $16.80 | $15.50 | $15.55 | $12.96 | 3,966,640 |
| 2020-09-09 | $16.80 | $17.15 | $16.02 | $16.02 | $13.35 | 4,683,630 |
| 2020-09-08 | $16.31 | $17.35 | $15.80 | $17.00 | $14.17 | 6,348,070 |
| 2020-09-07 | $17.11 | $17.46 | $15.61 | $15.99 | $13.33 | 6,546,890 |
| 2020-09-04 | $17.50 | $18.75 | $16.35 | $17.12 | $14.27 | 11,022,820 |
| 2020-09-03 | $15.88 | $17.18 | $15.88 | $17.18 | $14.32 | 3,908,540 |
| 2020-09-02 | $14.20 | $15.62 | $14.20 | $15.62 | $13.02 | 4,375,370 |
| 2020-09-01 | $14.20 | $14.28 | $13.91 | $14.20 | $11.83 | 1,980,920 |
| 2020-08-31 | $14.02 | $14.30 | $13.90 | $14.01 | $11.68 | 2,459,750 |
| 2020-08-28 | $14.21 | $14.25 | $13.54 | $14.03 | $11.69 | 3,066,080 |
| 2020-08-27 | $14.30 | $14.50 | $13.74 | $13.89 | $11.58 | 3,416,920 |
| 2020-08-26 | $14.99 | $15.05 | $14.00 | $14.30 | $11.92 | 5,372,560 |
| 2020-08-25 | $14.88 | $15.25 | $14.49 | $15.09 | $12.58 | 4,014,900 |
| 2020-08-24 | $14.96 | $15.20 | $14.22 | $14.97 | $12.48 | 5,841,450 |
| 2020-08-21 | $16.01 | $16.27 | $14.26 | $14.51 | $12.09 | 8,469,960 |
| 2020-08-20 | $15.99 | $16.20 | $15.05 | $15.75 | $13.13 | 3,173,260 |
| 2020-08-19 | $16.18 | $16.98 | $15.84 | $16.27 | $13.56 | 6,063,940 |
| 2020-08-18 | $16.50 | $16.68 | $15.73 | $16.23 | $13.53 | 7,393,360 |
| 2020-08-17 | $17.40 | $17.80 | $15.90 | $16.89 | $14.08 | 12,349,420 |
| 2020-08-14 | $15.55 | $17.20 | $15.40 | $17.20 | $14.33 | 11,054,180 |
| 2020-08-13 | $14.40 | $15.66 | $14.09 | $15.64 | $13.03 | 8,834,720 |
| 2020-08-12 | $13.57 | $14.74 | $13.56 | $14.40 | $12.00 | 7,576,390 |
| 2020-08-11 | $13.73 | $14.75 | $13.60 | $13.80 | $11.50 | 10,897,360 |
| 2020-08-10 | $12.98 | $14.12 | $12.53 | $13.80 | $11.50 | 10,373,590 |
| 2020-08-07 | $12.26 | $12.89 | $12.06 | $12.84 | $10.70 | 6,125,920 |
| 2020-08-06 | $12.89 | $13.20 | $12.10 | $12.23 | $10.19 | 7,783,410 |
| 2020-08-05 | $12.60 | $13.35 | $12.35 | $13.14 | $10.95 | 13,696,690 |
| 2020-08-04 | $11.41 | $12.56 | $11.32 | $12.56 | $10.47 | 13,069,070 |
| 2020-08-03 | $10.60 | $11.56 | $10.51 | $11.42 | $9.52 | 6,825,370 |
| 2020-07-31 | $10.34 | $10.56 | $10.31 | $10.52 | $8.77 | 3,101,720 |
| 2020-07-30 | $10.68 | $10.70 | $10.35 | $10.41 | $8.68 | 2,535,220 |
| 2020-07-29 | $10.46 | $10.59 | $10.11 | $10.59 | $8.83 | 2,311,280 |
| 2020-07-28 | $10.25 | $10.49 | $10.16 | $10.40 | $8.67 | 2,583,320 |
| 2020-07-27 | $10.32 | $10.53 | $10.04 | $10.13 | $8.44 | 3,066,910 |
| 2020-07-24 | $10.88 | $11.14 | $10.34 | $10.34 | $8.62 | 4,178,660 |
| 2020-07-23 | $10.95 | $10.98 | $10.60 | $10.81 | $9.01 | 2,944,580 |
| 2020-07-22 | $11.00 | $11.11 | $10.91 | $11.00 | $9.17 | 2,629,790 |
| 2020-07-21 | $11.08 | $11.20 | $10.84 | $11.05 | $9.21 | 2,768,890 |
| 2020-07-20 | $10.58 | $11.08 | $10.55 | $11.08 | $9.23 | 3,917,750 |
| 2020-07-17 | $10.74 | $10.85 | $10.44 | $10.48 | $8.73 | 3,300,940 |
| 2020-07-16 | $11.08 | $11.25 | $10.67 | $10.74 | $8.95 | 5,194,450 |
| 2020-07-15 | $11.42 | $11.47 | $10.99 | $11.05 | $9.21 | 4,853,340 |
| 2020-07-14 | $11.85 | $11.97 | $11.09 | $11.48 | $9.57 | 7,584,890 |
| 2020-07-13 | $11.42 | $12.10 | $11.30 | $11.85 | $9.88 | 7,545,160 |
| 2020-07-10 | $11.35 | $11.87 | $11.15 | $11.46 | $9.55 | 7,504,460 |
| 2020-07-09 | $10.68 | $11.42 | $10.59 | $11.34 | $9.45 | 7,465,320 |
| 2020-07-08 | $10.65 | $10.72 | $10.41 | $10.65 | $8.88 | 4,587,520 |
| 2020-07-07 | $10.72 | $10.90 | $10.53 | $10.59 | $8.83 | 6,013,220 |
| 2020-07-06 | $10.51 | $10.78 | $10.33 | $10.71 | $8.93 | 7,438,390 |
| 2020-07-03 | $10.14 | $10.61 | $10.02 | $10.50 | $8.75 | 6,607,500 |
| 2020-07-02 | $9.95 | $10.05 | $9.88 | $10.01 | $8.34 | 2,856,080 |
| 2020-07-01 | $10.02 | $10.12 | $9.87 | $9.94 | $8.28 | 3,820,760 |
| 2020-06-30 | $10.24 | $10.24 | $10.07 | $10.12 | $8.43 | 3,477,250 |
| 2020-06-29 | $9.86 | $10.28 | $9.71 | $10.24 | $8.53 | 6,239,100 |
| 2020-06-26 | $9.84 | $9.84 | $9.84 | $9.84 | $8.20 | 0 |
| 2020-06-25 | $9.84 | $9.84 | $9.84 | $9.84 | $8.20 | 0 |
| 2020-06-24 | $10.05 | $10.05 | $9.82 | $9.84 | $8.20 | 3,321,830 |
| 2020-06-23 | $10.22 | $10.22 | $9.91 | $10.10 | $8.42 | 4,573,840 |
| 2020-06-22 | $10.28 | $10.42 | $10.11 | $10.15 | $8.46 | 4,703,700 |
| 2020-06-19 | $10.35 | $10.42 | $10.17 | $10.24 | $8.53 | 4,164,940 |
| 2020-06-18 | $10.78 | $10.79 | $10.23 | $10.33 | $8.61 | 5,638,820 |
| 2020-06-17 | $11.44 | $11.44 | $10.30 | $10.75 | $8.96 | 9,518,370 |
| 2020-06-16 | $11.90 | $12.24 | $11.15 | $11.32 | $9.43 | 6,552,520 |
| 2020-06-15 | $12.35 | $12.69 | $11.67 | $11.67 | $9.73 | 6,297,910 |
| 2020-06-12 | $12.50 | $12.88 | $12.16 | $12.57 | $10.48 | 4,974,860 |
| 2020-06-11 | $13.14 | $13.22 | $12.48 | $12.78 | $10.65 | 6,933,660 |
| 2020-06-10 | $13.38 | $13.38 | $13.00 | $13.06 | $10.88 | 3,478,280 |
| 2020-06-09 | $12.88 | $13.29 | $12.88 | $13.15 | $10.96 | 2,666,940 |
| 2020-06-08 | $13.18 | $13.26 | $12.81 | $12.98 | $10.82 | 3,314,960 |
| 2020-06-05 | $13.21 | $13.57 | $12.82 | $13.31 | $11.09 | 6,097,090 |
| 2020-06-04 | $12.00 | $13.18 | $12.00 | $12.99 | $10.83 | 6,366,080 |
| 2020-06-03 | $11.40 | $12.18 | $11.40 | $12.11 | $10.09 | 5,409,550 |
| 2020-06-02 | $11.62 | $11.88 | $11.13 | $11.59 | $9.66 | 6,585,620 |
| 2020-06-01 | $11.65 | $12.12 | $11.21 | $11.58 | $9.65 | 4,382,570 |
| 2020-05-29 | $15.41 | $16.24 | $15.26 | $16.14 | $9.61 | 3,850,420 |
| 2020-05-28 | $14.70 | $15.66 | $14.60 | $15.25 | $9.08 | 4,167,850 |
| 2020-05-27 | $14.37 | $14.97 | $14.23 | $14.85 | $8.84 | 3,690,000 |
| 2020-05-26 | $14.49 | $14.49 | $14.06 | $14.30 | $8.51 | 2,892,800 |
| 2020-05-25 | $14.36 | $14.75 | $14.17 | $14.20 | $8.45 | 3,570,510 |
| 2020-05-22 | $14.14 | $14.66 | $14.05 | $14.49 | $8.63 | 5,832,140 |
| 2020-05-21 | $13.93 | $14.49 | $13.82 | $14.14 | $8.42 | 4,943,900 |
| 2020-05-20 | $13.15 | $14.48 | $12.90 | $14.15 | $8.42 | 5,634,510 |
| 2020-05-19 | $12.70 | $13.60 | $12.62 | $13.26 | $7.89 | 4,542,500 |
| 2020-05-18 | $12.56 | $12.60 | $12.25 | $12.57 | $7.48 | 2,250,890 |
| 2020-05-15 | $12.72 | $12.85 | $12.46 | $12.51 | $7.45 | 2,511,180 |
| 2020-05-14 | $13.00 | $13.01 | $12.65 | $12.70 | $7.56 | 1,704,030 |
| 2020-05-13 | $12.95 | $13.05 | $12.85 | $12.98 | $7.73 | 1,724,510 |
| 2020-05-12 | $13.07 | $13.21 | $12.90 | $13.05 | $7.77 | 1,906,570 |
| 2020-05-11 | $13.07 | $13.32 | $12.96 | $13.09 | $7.79 | 2,716,710 |
| 2020-05-08 | $13.04 | $13.34 | $13.00 | $13.10 | $7.80 | 3,173,400 |
| 2020-05-07 | $13.54 | $13.54 | $12.88 | $13.04 | $7.76 | 2,289,800 |
| 2020-05-06 | $13.25 | $13.44 | $13.11 | $13.36 | $7.95 | 1,776,420 |
| 2020-05-05 | $13.39 | $13.39 | $13.39 | $13.39 | $7.97 | 0 |
| 2020-05-04 | $13.39 | $13.39 | $13.39 | $13.39 | $7.97 | 0 |
| 2020-05-01 | $13.39 | $13.39 | $13.39 | $13.39 | $7.97 | 0 |
| 2020-04-30 | $12.86 | $13.69 | $12.86 | $13.39 | $7.97 | 2,798,030 |
| 2020-04-29 | $13.11 | $13.51 | $12.70 | $12.90 | $7.68 | 4,340,880 |
| 2020-04-28 | $13.70 | $13.72 | $12.30 | $13.11 | $7.80 | 2,512,700 |
| 2020-04-27 | $13.91 | $13.91 | $13.55 | $13.67 | $8.14 | 1,873,300 |
| 2020-04-24 | $13.95 | $14.00 | $13.45 | $13.78 | $8.20 | 3,124,000 |
| 2020-04-23 | $14.39 | $14.47 | $14.00 | $14.01 | $8.34 | 3,161,200 |
| 2020-04-22 | $14.79 | $14.95 | $14.35 | $14.42 | $8.58 | 3,131,700 |
| 2020-04-21 | $15.47 | $15.49 | $14.51 | $14.82 | $8.82 | 5,359,200 |
| 2020-04-20 | $14.56 | $15.13 | $14.10 | $15.13 | $9.01 | 4,292,050 |
| 2020-04-17 | $14.73 | $14.96 | $14.31 | $14.53 | $8.65 | 2,463,420 |
| 2020-04-16 | $14.47 | $14.96 | $14.40 | $14.74 | $8.78 | 2,551,600 |
| 2020-04-15 | $14.39 | $14.83 | $14.15 | $14.61 | $8.70 | 5,127,900 |
| 2020-04-14 | $14.12 | $14.32 | $13.95 | $14.22 | $8.47 | 2,611,300 |
| 2020-04-13 | $13.98 | $14.20 | $13.65 | $14.01 | $8.34 | 2,459,560 |
| 2020-04-10 | $14.19 | $14.19 | $13.65 | $13.88 | $8.26 | 4,436,910 |
| 2020-04-09 | $14.27 | $14.28 | $13.98 | $14.01 | $8.34 | 4,108,680 |
| 2020-04-08 | $13.82 | $14.28 | $13.60 | $14.13 | $8.41 | 5,384,620 |
| 2020-04-07 | $13.89 | $14.01 | $13.49 | $13.86 | $8.25 | 10,268,100 |
| 2020-04-06 | $13.75 | $13.75 | $13.75 | $13.75 | $8.19 | 0 |
| 2020-04-03 | $13.35 | $14.14 | $13.20 | $13.75 | $8.19 | 7,265,370 |
| 2020-04-02 | $12.85 | $13.70 | $12.63 | $13.23 | $7.88 | 9,613,000 |
| 2020-04-01 | $13.15 | $13.90 | $12.90 | $13.05 | $7.77 | 10,436,280 |
| 2020-03-31 | $13.98 | $13.98 | $13.98 | $13.98 | $8.32 | 1,240,700 |
| 2020-03-30 | $15.53 | $15.53 | $15.53 | $15.53 | $9.25 | 544,100 |
| 2020-03-27 | $17.26 | $17.26 | $17.26 | $17.26 | $10.28 | 205,900 |
| 2020-03-26 | $21.50 | $21.95 | $19.18 | $19.18 | $11.42 | 5,242,840 |
| 2020-03-25 | $20.36 | $21.57 | $20.06 | $21.31 | $12.69 | 3,811,800 |
| 2020-03-24 | $20.45 | $20.49 | $19.65 | $20.08 | $11.95 | 1,817,200 |
| 2020-03-23 | $20.99 | $20.99 | $19.20 | $20.05 | $11.94 | 2,496,100 |
| 2020-03-20 | $19.90 | $20.20 | $19.01 | $19.82 | $11.80 | 2,090,100 |
| 2020-03-19 | $19.28 | $19.92 | $18.50 | $19.55 | $11.64 | 2,083,100 |
| 2020-03-18 | $20.67 | $20.67 | $19.01 | $19.40 | $11.55 | 5,142,200 |
| 2020-03-17 | $21.27 | $22.00 | $20.00 | $21.12 | $12.57 | 4,417,100 |
| 2020-03-16 | $21.45 | $21.80 | $20.23 | $21.78 | $12.97 | 2,247,730 |
| 2020-03-13 | $21.53 | $22.51 | $20.08 | $21.51 | $12.81 | 4,168,780 |
| 2020-03-12 | $20.60 | $21.51 | $20.38 | $21.51 | $12.81 | 6,085,650 |
| 2020-03-11 | $19.99 | $21.00 | $19.50 | $20.65 | $12.29 | 4,290,100 |
| 2020-03-10 | $19.19 | $19.98 | $18.18 | $19.95 | $11.88 | 4,866,400 |
| 2020-03-09 | $18.00 | $19.54 | $18.00 | $19.00 | $11.31 | 4,254,400 |
| 2020-03-06 | $17.73 | $18.49 | $17.73 | $18.28 | $10.88 | 4,248,600 |
| 2020-03-05 | $19.36 | $20.23 | $18.11 | $18.66 | $11.11 | 10,253,300 |
| 2020-03-04 | $18.51 | $18.51 | $18.51 | $18.51 | $11.02 | 1,470,910 |
| 2020-03-03 | $15.60 | $16.83 | $15.51 | $16.83 | $10.02 | 5,940,120 |
| 2020-03-02 | $13.90 | $15.30 | $13.90 | $15.30 | $9.11 | 3,561,330 |
| 2020-02-28 | $14.48 | $14.48 | $13.80 | $13.91 | $8.28 | 1,936,100 |
| 2020-02-27 | $13.75 | $14.95 | $13.62 | $14.53 | $8.65 | 3,067,700 |
| 2020-02-26 | $13.51 | $13.90 | $13.51 | $13.68 | $8.14 | 1,750,420 |
| 2020-02-25 | $13.68 | $13.73 | $13.41 | $13.68 | $8.14 | 1,929,350 |
| 2020-02-24 | $14.05 | $14.26 | $13.93 | $13.99 | $8.33 | 1,363,900 |
| 2020-02-21 | $13.93 | $14.00 | $13.83 | $13.97 | $8.32 | 1,089,600 |
| 2020-02-20 | $13.88 | $14.09 | $13.75 | $13.92 | $8.29 | 1,634,260 |
| 2020-02-19 | $13.90 | $14.22 | $13.78 | $13.93 | $8.29 | 1,610,000 |
| 2020-02-18 | $13.57 | $13.78 | $13.52 | $13.71 | $8.16 | 1,134,300 |
| 2020-02-17 | $13.40 | $13.62 | $13.40 | $13.54 | $8.06 | 711,600 |
| 2020-02-14 | $13.50 | $13.66 | $13.40 | $13.40 | $7.98 | 965,500 |
| 2020-02-13 | $13.82 | $13.87 | $13.51 | $13.51 | $8.04 | 874,700 |
| 2020-02-12 | $13.75 | $13.98 | $13.58 | $13.88 | $8.26 | 1,194,900 |
| 2020-02-11 | $13.95 | $14.13 | $13.75 | $13.75 | $8.19 | 1,067,600 |
| 2020-02-10 | $13.57 | $13.96 | $13.42 | $13.84 | $8.24 | 1,749,400 |
| 2020-02-07 | $13.59 | $13.69 | $13.35 | $13.55 | $8.07 | 1,736,700 |
| 2020-02-06 | $13.48 | $13.95 | $13.24 | $13.62 | $8.11 | 2,873,600 |
| 2020-02-05 | $13.38 | $13.84 | $13.19 | $13.63 | $8.11 | 4,674,700 |
| 2020-02-04 | $12.02 | $14.69 | $12.02 | $14.00 | $8.33 | 14,976,890 |
| 2020-02-03 | $13.35 | $13.38 | $13.35 | $13.35 | $7.95 | 634,000 |
| 2020-01-31 | $14.83 | $14.83 | $14.83 | $14.83 | $8.83 | 0 |
| 2020-01-30 | $14.83 | $14.83 | $14.83 | $14.83 | $8.83 | 0 |
| 2020-01-29 | $14.83 | $14.83 | $14.83 | $14.83 | $8.83 | 0 |
| 2020-01-28 | $14.83 | $14.83 | $14.83 | $14.83 | $8.83 | 0 |
| 2020-01-27 | $14.83 | $14.83 | $14.83 | $14.83 | $8.83 | 0 |
| 2020-01-24 | $14.83 | $14.83 | $14.83 | $14.83 | $8.83 | 0 |
| 2020-01-23 | $14.76 | $15.30 | $14.60 | $14.83 | $8.83 | 1,342,900 |
| 2020-01-22 | $14.85 | $14.85 | $14.42 | $14.71 | $8.76 | 996,200 |
| 2020-01-21 | $15.15 | $15.15 | $14.88 | $14.90 | $8.87 | 2,102,100 |
| 2020-01-20 | $15.42 | $15.42 | $14.98 | $15.15 | $9.02 | 1,528,100 |
| 2020-01-17 | $15.42 | $15.53 | $15.32 | $15.40 | $9.17 | 2,229,330 |
| 2020-01-16 | $15.41 | $15.55 | $15.41 | $15.47 | $9.21 | 1,446,700 |
| 2020-01-15 | $15.60 | $15.65 | $15.33 | $15.49 | $9.22 | 1,511,300 |
| 2020-01-14 | $15.74 | $15.83 | $15.52 | $15.63 | $9.31 | 1,988,500 |
| 2020-01-13 | $16.04 | $16.04 | $15.70 | $15.80 | $9.41 | 1,696,150 |
| 2020-01-10 | $16.29 | $16.32 | $16.02 | $16.04 | $9.55 | 1,319,900 |
| 2020-01-09 | $16.35 | $16.66 | $16.10 | $16.35 | $9.73 | 2,284,740 |
| 2020-01-08 | $17.99 | $18.00 | $16.31 | $16.35 | $9.73 | 9,975,600 |
| 2020-01-07 | $16.88 | $17.65 | $16.71 | $17.63 | $10.50 | 4,827,600 |
| 2020-01-06 | $16.31 | $17.28 | $15.99 | $17.06 | $10.16 | 3,815,980 |
| 2020-01-03 | $15.52 | $16.60 | $15.52 | $16.30 | $9.70 | 5,018,700 |
| 2020-01-02 | $15.61 | $15.70 | $15.51 | $15.67 | $9.33 | 1,148,100 |
| 2020-01-01 | $15.56 | $15.56 | $15.56 | $15.56 | $9.26 | 0 |
| 2019-12-31 | $15.63 | $15.63 | $15.47 | $15.56 | $9.26 | 693,920 |
| 2019-12-30 | $15.57 | $15.94 | $15.55 | $15.67 | $9.33 | 1,038,870 |
| 2019-12-27 | $15.45 | $15.64 | $15.44 | $15.53 | $9.25 | 1,603,700 |
| 2019-12-26 | $15.46 | $15.49 | $15.36 | $15.45 | $9.20 | 480,800 |
| 2019-12-25 | $15.55 | $15.55 | $15.42 | $15.46 | $9.20 | 557,890 |
| 2019-12-24 | $15.51 | $15.60 | $15.46 | $15.53 | $9.25 | 444,900 |
| 2019-12-23 | $15.62 | $15.63 | $15.46 | $15.60 | $9.29 | 673,940 |
| 2019-12-20 | $15.80 | $15.80 | $15.61 | $15.62 | $9.30 | 427,900 |
| 2019-12-19 | $15.69 | $15.78 | $15.62 | $15.76 | $9.38 | 504,400 |
| 2019-12-18 | $15.74 | $15.80 | $15.66 | $15.67 | $9.33 | 769,900 |
| 2019-12-17 | $15.63 | $15.90 | $15.56 | $15.83 | $9.42 | 2,234,300 |
| 2019-12-16 | $15.67 | $15.79 | $15.51 | $15.63 | $9.31 | 476,120 |
| 2019-12-13 | $15.54 | $15.70 | $15.46 | $15.65 | $9.32 | 626,970 |
| 2019-12-12 | $15.70 | $15.78 | $15.50 | $15.50 | $9.23 | 487,400 |
| 2019-12-11 | $15.75 | $15.81 | $15.65 | $15.70 | $9.35 | 632,700 |
| 2019-12-10 | $15.86 | $15.86 | $15.69 | $15.75 | $9.38 | 297,300 |
| 2019-12-09 | $15.88 | $15.90 | $15.72 | $15.76 | $9.38 | 345,100 |
| 2019-12-06 | $15.75 | $15.87 | $15.67 | $15.81 | $9.41 | 424,600 |
| 2019-12-05 | $15.86 | $15.86 | $15.65 | $15.76 | $9.38 | 529,000 |
| 2019-12-04 | $15.61 | $15.86 | $15.61 | $15.75 | $9.38 | 1,116,190 |
| 2019-12-03 | $15.38 | $15.77 | $15.32 | $15.69 | $9.34 | 1,121,970 |
| 2019-12-02 | $15.48 | $15.64 | $15.41 | $15.46 | $9.20 | 407,100 |
| 2019-11-29 | $15.98 | $16.00 | $15.56 | $15.60 | $9.29 | 736,500 |
| 2019-11-28 | $15.51 | $15.63 | $15.35 | $15.52 | $9.24 | 536,000 |
| 2019-11-27 | $15.52 | $15.80 | $15.51 | $15.55 | $9.26 | 743,560 |
| 2019-11-26 | $15.59 | $15.61 | $15.48 | $15.60 | $9.29 | 446,200 |
| 2019-11-25 | $15.40 | $15.61 | $15.26 | $15.60 | $9.29 | 1,186,510 |
| 2019-11-22 | $15.53 | $15.66 | $15.31 | $15.49 | $9.22 | 1,342,700 |
| 2019-11-21 | $15.87 | $15.95 | $15.55 | $15.60 | $9.29 | 1,435,700 |
| 2019-11-20 | $15.58 | $15.95 | $15.53 | $15.87 | $9.45 | 1,683,400 |
| 2019-11-19 | $15.51 | $15.60 | $15.51 | $15.60 | $9.29 | 316,200 |
| 2019-11-18 | $15.61 | $15.61 | $15.50 | $15.60 | $9.29 | 318,530 |
| 2019-11-15 | $15.58 | $15.77 | $15.48 | $15.62 | $9.30 | 413,000 |
| 2019-11-14 | $15.59 | $15.59 | $15.46 | $15.59 | $9.28 | 288,200 |
| 2019-11-13 | $15.62 | $15.63 | $15.44 | $15.60 | $9.29 | 241,800 |
| 2019-11-12 | $15.62 | $15.62 | $15.49 | $15.61 | $9.29 | 165,800 |
| 2019-11-11 | $15.60 | $15.77 | $15.51 | $15.61 | $9.29 | 424,790 |
| 2019-11-08 | $15.96 | $16.19 | $15.76 | $15.76 | $9.38 | 312,200 |
| 2019-11-07 | $15.65 | $16.08 | $15.55 | $15.94 | $9.49 | 1,013,440 |
| 2019-11-06 | $15.46 | $15.65 | $15.43 | $15.65 | $9.32 | 585,900 |
| 2019-11-05 | $15.62 | $15.62 | $15.51 | $15.53 | $9.25 | 631,700 |
| 2019-11-04 | $15.67 | $15.75 | $15.55 | $15.62 | $9.30 | 344,560 |
| 2019-11-01 | $15.68 | $15.73 | $15.55 | $15.70 | $9.35 | 325,960 |
| 2019-10-31 | $15.61 | $15.69 | $15.53 | $15.62 | $9.30 | 306,900 |
| 2019-10-30 | $15.60 | $15.67 | $15.42 | $15.61 | $9.29 | 352,700 |
| 2019-10-29 | $15.83 | $15.83 | $15.54 | $15.61 | $9.29 | 426,400 |
| 2019-10-28 | $15.63 | $16.15 | $15.63 | $15.70 | $9.35 | 444,460 |
| 2019-10-25 | $15.82 | $15.85 | $15.60 | $15.63 | $9.31 | 383,800 |
| 2019-10-24 | $15.85 | $15.93 | $15.71 | $15.74 | $9.37 | 350,400 |
| 2019-10-23 | $15.62 | $16.35 | $15.46 | $15.86 | $9.44 | 1,673,200 |
| 2019-10-22 | $15.70 | $15.89 | $15.46 | $15.63 | $9.31 | 561,500 |
| 2019-10-21 | $15.80 | $16.13 | $15.71 | $15.77 | $9.39 | 672,900 |
| 2019-10-18 | $15.88 | $16.18 | $15.80 | $15.92 | $9.48 | 650,200 |
| 2019-10-17 | $15.57 | $16.58 | $15.38 | $16.16 | $9.62 | 3,299,400 |
| 2019-10-16 | $15.75 | $15.79 | $15.12 | $15.46 | $9.20 | 402,300 |
| 2019-10-15 | $15.89 | $15.90 | $15.69 | $15.71 | $9.35 | 359,300 |
| 2019-10-14 | $15.72 | $15.94 | $15.72 | $15.77 | $9.39 | 511,900 |
| 2019-10-11 | $15.72 | $15.87 | $15.60 | $15.71 | $9.35 | 354,400 |
| 2019-10-10 | $15.60 | $15.87 | $15.56 | $15.76 | $9.38 | 388,000 |
| 2019-10-09 | $15.49 | $15.63 | $15.41 | $15.63 | $9.31 | 316,400 |
| 2019-10-08 | $15.49 | $15.64 | $15.47 | $15.64 | $9.31 | 325,400 |
| 2019-10-07 | $15.63 | $15.63 | $15.63 | $15.63 | $9.31 | 0 |
| 2019-10-04 | $15.63 | $15.63 | $15.63 | $15.63 | $9.31 | 0 |
| 2019-10-03 | $15.63 | $15.63 | $15.63 | $15.63 | $9.31 | 0 |
| 2019-10-02 | $15.63 | $15.63 | $15.63 | $15.63 | $9.31 | 0 |
| 2019-10-01 | $15.63 | $15.63 | $15.63 | $15.63 | $9.31 | 0 |
| 2019-09-30 | $15.65 | $15.65 | $15.37 | $15.63 | $9.31 | 515,400 |
| 2019-09-27 | $15.40 | $15.66 | $15.31 | $15.66 | $9.32 | 848,400 |
| 2019-09-26 | $15.65 | $15.65 | $15.30 | $15.50 | $9.23 | 1,288,910 |
| 2019-09-25 | $16.45 | $16.45 | $15.22 | $16.00 | $9.53 | 4,062,400 |
| 2019-09-24 | $16.81 | $16.81 | $16.41 | $16.52 | $9.83 | 863,800 |
| 2019-09-23 | $16.43 | $17.20 | $16.43 | $16.85 | $10.03 | 1,321,440 |
| 2019-09-20 | $16.37 | $16.60 | $16.21 | $16.41 | $9.77 | 478,290 |
| 2019-09-19 | $16.39 | $16.39 | $16.03 | $16.32 | $9.72 | 631,200 |
| 2019-09-18 | $16.67 | $16.82 | $16.15 | $16.27 | $9.69 | 1,044,300 |
| 2019-09-17 | $17.06 | $17.15 | $16.68 | $16.72 | $9.95 | 3,462,700 |
| 2019-09-16 | $18.00 | $18.00 | $17.05 | $17.25 | $10.27 | 1,982,200 |
| 2019-09-13 | $17.69 | $17.69 | $17.69 | $17.69 | $10.53 | 0 |
| 2019-09-12 | $17.49 | $17.75 | $17.35 | $17.69 | $10.53 | 869,260 |
| 2019-09-11 | $17.30 | $18.80 | $17.21 | $17.69 | $10.53 | 2,080,800 |
| 2019-09-10 | $17.18 | $17.37 | $17.18 | $17.30 | $10.30 | 213,000 |
| 2019-09-09 | $17.40 | $17.40 | $17.13 | $17.25 | $10.27 | 423,950 |
| 2019-09-06 | $17.28 | $17.69 | $17.17 | $17.20 | $10.24 | 1,650,800 |
| 2019-09-05 | $17.04 | $17.35 | $17.04 | $17.28 | $10.29 | 1,524,990 |
| 2019-09-04 | $16.92 | $17.06 | $16.90 | $17.03 | $10.14 | 376,640 |
| 2019-09-03 | $16.83 | $16.99 | $16.82 | $16.95 | $10.09 | 224,400 |
| 2019-09-02 | $16.63 | $16.93 | $16.63 | $16.90 | $10.06 | 181,000 |
| 2019-08-30 | $16.99 | $16.99 | $16.75 | $16.75 | $9.97 | 158,600 |
| 2019-08-29 | $16.82 | $17.00 | $16.78 | $16.85 | $10.03 | 203,500 |
| 2019-08-28 | $16.92 | $16.99 | $16.85 | $16.87 | $10.04 | 313,100 |
| 2019-08-27 | $17.00 | $17.10 | $16.90 | $17.02 | $10.13 | 242,290 |
| 2019-08-26 | $17.25 | $17.25 | $16.60 | $17.02 | $10.13 | 1,549,000 |
| 2019-08-23 | $17.27 | $17.50 | $17.22 | $17.30 | $10.30 | 280,420 |
| 2019-08-22 | $17.44 | $17.63 | $17.30 | $17.30 | $10.30 | 229,560 |
| 2019-08-21 | $17.41 | $17.41 | $17.29 | $17.37 | $10.34 | 190,700 |
| 2019-08-20 | $17.35 | $17.68 | $17.33 | $17.41 | $10.36 | 1,408,660 |
| 2019-08-19 | $17.20 | $17.79 | $17.17 | $17.53 | $10.44 | 1,445,940 |
| 2019-08-16 | $17.51 | $17.51 | $17.10 | $17.26 | $10.28 | 342,000 |
| 2019-08-15 | $17.49 | $17.77 | $17.02 | $17.26 | $10.28 | 439,100 |
| 2019-08-14 | $17.15 | $17.92 | $16.94 | $17.57 | $10.46 | 2,986,260 |
| 2019-08-13 | $17.03 | $17.13 | $16.90 | $16.90 | $10.06 | 92,770 |
| 2019-08-12 | $16.99 | $17.20 | $16.76 | $17.15 | $10.21 | 171,900 |
| 2019-08-09 | $16.98 | $17.02 | $16.70 | $16.99 | $10.11 | 201,470 |
| 2019-08-08 | $17.08 | $17.19 | $16.93 | $16.99 | $10.11 | 170,500 |
| 2019-08-07 | $17.14 | $17.36 | $16.88 | $17.12 | $10.19 | 270,900 |
| 2019-08-06 | $16.75 | $17.15 | $16.50 | $17.14 | $10.20 | 691,200 |
| 2019-08-05 | $16.69 | $16.82 | $16.56 | $16.81 | $10.01 | 277,800 |
| 2019-08-02 | $16.80 | $16.80 | $16.58 | $16.70 | $9.94 | 262,600 |
| 2019-08-01 | $16.70 | $16.79 | $16.60 | $16.70 | $9.94 | 235,800 |
| 2019-07-31 | $16.79 | $16.90 | $16.53 | $16.84 | $10.03 | 346,500 |
| 2019-07-30 | $16.61 | $16.85 | $16.61 | $16.83 | $10.02 | 375,470 |
| 2019-07-29 | $16.92 | $16.95 | $16.55 | $16.70 | $9.94 | 255,300 |
| 2019-07-26 | $16.95 | $16.99 | $16.84 | $16.89 | $10.06 | 165,400 |
| 2019-07-25 | $17.15 | $17.15 | $16.81 | $16.99 | $10.11 | 250,000 |
| 2019-07-24 | $16.99 | $17.06 | $16.90 | $17.00 | $10.12 | 325,400 |
| 2019-07-23 | $17.01 | $17.14 | $16.82 | $16.97 | $10.10 | 235,600 |
| 2019-07-22 | $17.33 | $17.51 | $16.53 | $17.24 | $10.26 | 475,300 |
| 2019-07-19 | $17.28 | $17.57 | $17.28 | $17.45 | $10.39 | 167,500 |
| 2019-07-18 | $17.64 | $17.64 | $17.36 | $17.43 | $10.38 | 149,700 |
| 2019-07-17 | $17.53 | $17.68 | $17.48 | $17.51 | $10.42 | 917,750 |
| 2019-07-16 | $17.70 | $17.79 | $17.56 | $17.58 | $10.47 | 317,600 |
| 2019-07-15 | $17.84 | $17.91 | $17.66 | $17.79 | $10.59 | 374,000 |
| 2019-07-12 | $18.16 | $18.16 | $17.77 | $17.84 | $10.62 | 343,300 |
| 2019-07-11 | $17.51 | $18.18 | $17.51 | $18.00 | $10.72 | 1,587,010 |
| 2019-07-10 | $17.33 | $17.60 | $17.26 | $17.51 | $10.42 | 263,200 |
| 2019-07-09 | $17.55 | $17.85 | $17.48 | $17.57 | $10.46 | 1,130,450 |
| 2019-07-08 | $18.48 | $18.65 | $17.23 | $17.64 | $10.50 | 981,100 |
| 2019-07-05 | $17.94 | $18.21 | $17.82 | $18.14 | $10.80 | 406,100 |
| 2019-07-04 | $17.93 | $17.99 | $17.68 | $17.82 | $10.61 | 268,800 |
| 2019-07-03 | $18.00 | $18.06 | $17.79 | $17.94 | $10.68 | 236,500 |
| 2019-07-02 | $18.25 | $18.30 | $17.92 | $18.11 | $10.78 | 477,450 |
| 2019-07-01 | $18.50 | $18.50 | $18.24 | $18.38 | $10.94 | 587,000 |
| 2019-06-28 | $18.32 | $18.45 | $18.10 | $18.27 | $10.88 | 397,700 |
| 2019-06-27 | $18.29 | $18.48 | $18.12 | $18.47 | $11.00 | 573,700 |
| 2019-06-26 | $18.11 | $18.38 | $17.80 | $18.30 | $10.89 | 938,960 |
| 2019-06-25 | $17.90 | $18.30 | $17.82 | $18.10 | $10.78 | 1,190,470 |
| 2019-06-24 | $17.90 | $17.99 | $17.70 | $17.90 | $10.66 | 844,960 |
| 2019-06-21 | $17.88 | $18.18 | $17.71 | $17.90 | $10.66 | 860,500 |
| 2019-06-20 | $17.65 | $18.80 | $17.63 | $17.71 | $10.54 | 3,569,900 |
| 2019-06-19 | $17.65 | $17.71 | $17.46 | $17.65 | $10.51 | 419,020 |
| 2019-06-18 | $17.33 | $17.45 | $17.18 | $17.40 | $10.36 | 690,930 |
| 2019-06-17 | $17.44 | $17.52 | $17.20 | $17.29 | $10.29 | 1,132,100 |
| 2019-06-14 | $17.78 | $17.93 | $17.35 | $17.65 | $10.51 | 519,700 |
| 2019-06-13 | $17.43 | $18.20 | $17.30 | $17.93 | $10.67 | 1,178,310 |
| 2019-06-12 | $17.40 | $17.55 | $17.24 | $17.24 | $10.26 | 194,900 |
| 2019-06-11 | $17.25 | $17.65 | $17.17 | $17.45 | $10.39 | 684,000 |
| 2019-06-10 | $17.18 | $17.32 | $17.01 | $17.24 | $10.26 | 321,320 |
| 2019-06-07 | $17.20 | $17.20 | $17.20 | $17.20 | $10.24 | 0 |
| 2019-06-06 | $17.05 | $17.40 | $16.57 | $17.20 | $10.24 | 662,900 |
| 2019-06-05 | $17.31 | $17.31 | $17.08 | $17.08 | $10.17 | 225,100 |
| 2019-06-04 | $17.17 | $17.33 | $17.10 | $17.25 | $10.27 | 647,100 |
| 2019-06-03 | $17.40 | $17.72 | $17.07 | $17.17 | $10.22 | 679,100 |
| 2019-05-31 | $17.41 | $17.59 | $17.24 | $17.38 | $10.35 | 431,000 |
| 2019-05-30 | $17.65 | $17.68 | $17.02 | $17.58 | $10.47 | 881,300 |
| 2019-05-29 | $17.75 | $17.86 | $17.60 | $17.64 | $10.50 | 439,600 |
| 2019-05-28 | $17.89 | $18.15 | $17.70 | $17.87 | $10.64 | 467,800 |
| 2019-05-27 | $17.76 | $18.00 | $17.56 | $17.88 | $10.64 | 541,100 |
| 2019-05-24 | $17.81 | $18.02 | $17.71 | $17.76 | $10.57 | 2,146,750 |
| 2019-05-23 | $17.85 | $18.00 | $17.54 | $18.00 | $10.72 | 1,459,200 |
| 2019-05-22 | $17.95 | $18.07 | $17.55 | $17.85 | $10.63 | 565,800 |
| 2019-05-21 | $17.98 | $18.18 | $17.91 | $17.95 | $10.69 | 404,000 |
| 2019-05-20 | $18.24 | $18.24 | $17.72 | $17.89 | $10.65 | 868,800 |
| 2019-05-17 | $18.52 | $18.84 | $18.05 | $18.20 | $10.84 | 5,216,400 |
| 2019-05-16 | $18.20 | $18.97 | $18.11 | $18.66 | $11.11 | 2,731,940 |
| 2019-05-15 | $17.78 | $18.26 | $17.78 | $18.11 | $10.78 | 655,100 |
| 2019-05-14 | $18.00 | $18.19 | $17.52 | $17.69 | $10.53 | 1,044,000 |
| 2019-05-13 | $18.00 | $18.30 | $17.90 | $18.05 | $10.75 | 648,000 |
| 2019-05-10 | $18.13 | $18.52 | $17.78 | $18.30 | $10.89 | 1,276,610 |
| 2019-05-09 | $17.70 | $18.98 | $17.61 | $18.00 | $10.72 | 1,194,800 |
| 2019-05-08 | $17.51 | $19.32 | $17.31 | $18.13 | $10.79 | 2,999,500 |
| 2019-05-07 | $17.00 | $18.10 | $16.99 | $18.03 | $10.73 | 1,396,310 |
| 2019-05-06 | $17.66 | $17.89 | $16.80 | $16.99 | $10.11 | 4,877,670 |
| 2019-05-03 | $18.50 | $18.50 | $18.50 | $18.50 | $11.01 | 0 |
| 2019-05-02 | $18.50 | $18.50 | $18.50 | $18.50 | $11.01 | 0 |
| 2019-05-01 | $18.50 | $18.50 | $18.50 | $18.50 | $11.01 | 0 |
| 2019-04-30 | $18.37 | $18.79 | $17.90 | $18.50 | $11.01 | 2,527,370 |
| 2019-04-29 | $19.01 | $19.27 | $18.30 | $18.79 | $11.19 | 4,906,300 |
| 2019-04-26 | $18.46 | $19.55 | $18.16 | $19.29 | $11.48 | 5,432,510 |
| 2019-04-25 | $18.31 | $18.99 | $18.31 | $18.45 | $10.98 | 3,656,980 |
| 2019-04-24 | $18.24 | $18.52 | $18.11 | $18.44 | $10.98 | 1,577,300 |
| 2019-04-23 | $18.51 | $18.64 | $17.99 | $18.22 | $10.85 | 1,531,210 |
| 2019-04-22 | $18.46 | $18.93 | $18.16 | $18.62 | $11.09 | 5,970,370 |
| 2019-04-19 | $18.01 | $18.49 | $18.00 | $18.32 | $10.91 | 1,503,160 |
| 2019-04-18 | $18.46 | $18.64 | $18.00 | $18.15 | $10.81 | 2,157,000 |
| 2019-04-17 | $18.55 | $18.63 | $18.36 | $18.60 | $11.07 | 1,625,800 |
| 2019-04-16 | $18.30 | $18.70 | $17.66 | $18.57 | $11.06 | 3,334,980 |
| 2019-04-15 | $18.52 | $18.82 | $18.25 | $18.51 | $11.02 | 4,528,000 |
| 2019-04-12 | $18.47 | $18.64 | $18.29 | $18.47 | $11.00 | 2,964,690 |
| 2019-04-11 | $18.35 | $18.78 | $18.35 | $18.47 | $11.00 | 3,173,300 |
| 2019-04-10 | $18.81 | $18.81 | $18.35 | $18.51 | $11.02 | 4,607,900 |
| 2019-04-09 | $19.05 | $19.60 | $18.69 | $18.94 | $11.28 | 3,937,600 |
| 2019-04-08 | $20.58 | $20.78 | $19.25 | $19.30 | $11.49 | 6,464,750 |
| 2019-04-05 | $20.26 | $20.26 | $20.26 | $20.26 | $12.06 | 0 |
| 2019-04-04 | $18.45 | $20.26 | $18.43 | $20.26 | $12.06 | 10,057,240 |
| 2019-04-03 | $18.28 | $18.53 | $18.10 | $18.42 | $10.97 | 2,685,900 |
| 2019-04-02 | $18.45 | $18.66 | $18.21 | $18.39 | $10.95 | 4,001,520 |
| 2019-04-01 | $17.89 | $18.55 | $17.88 | $18.45 | $10.98 | 4,391,700 |
| 2019-03-29 | $17.98 | $18.20 | $17.76 | $18.04 | $10.74 | 3,371,790 |
| 2019-03-28 | $18.00 | $18.04 | $17.84 | $17.98 | $10.70 | 1,871,080 |
| 2019-03-27 | $17.98 | $18.09 | $17.68 | $18.00 | $10.72 | 2,116,760 |
| 2019-03-26 | $18.30 | $18.30 | $17.78 | $17.91 | $10.66 | 2,620,780 |
| 2019-03-25 | $17.78 | $18.33 | $17.47 | $18.16 | $10.81 | 3,091,030 |
| 2019-03-22 | $18.18 | $18.18 | $17.77 | $17.99 | $10.71 | 3,959,300 |
| 2019-03-21 | $18.05 | $18.30 | $17.95 | $17.98 | $10.70 | 3,287,060 |
| 2019-03-20 | $17.80 | $18.21 | $17.58 | $18.13 | $10.79 | 3,965,980 |
| 2019-03-19 | $17.80 | $18.05 | $17.58 | $17.80 | $10.60 | 3,962,980 |
| 2019-03-18 | $17.46 | $17.82 | $17.22 | $17.71 | $10.54 | 2,564,120 |
| 2019-03-15 | $17.17 | $17.45 | $17.17 | $17.37 | $10.34 | 2,278,700 |
| 2019-03-14 | $17.20 | $17.35 | $16.90 | $17.16 | $10.22 | 2,646,400 |
| 2019-03-13 | $17.60 | $17.67 | $17.19 | $17.25 | $10.27 | 3,319,180 |
| 2019-03-12 | $17.40 | $17.82 | $17.20 | $17.80 | $10.60 | 7,118,430 |
| 2019-03-11 | $17.20 | $17.54 | $17.13 | $17.41 | $10.36 | 5,266,330 |
| 2019-03-08 | $18.00 | $18.05 | $17.00 | $17.30 | $10.30 | 4,411,330 |
| 2019-03-07 | $17.98 | $18.60 | $17.68 | $18.30 | $10.89 | 5,870,780 |
| 2019-03-06 | $18.30 | $18.30 | $17.72 | $18.03 | $10.73 | 6,921,590 |
| 2019-03-05 | $18.31 | $18.47 | $17.96 | $18.44 | $10.98 | 4,702,340 |
| 2019-03-04 | $18.10 | $19.08 | $17.99 | $18.49 | $11.01 | 8,814,880 |
| 2019-03-01 | $16.28 | $17.91 | $16.28 | $17.91 | $10.66 | 6,325,770 |
| 2019-02-28 | $16.48 | $16.65 | $16.10 | $16.28 | $9.69 | 1,812,900 |
| 2019-02-27 | $16.58 | $16.87 | $16.43 | $16.48 | $9.81 | 1,542,700 |
| 2019-02-26 | $16.81 | $17.06 | $16.55 | $16.76 | $9.98 | 2,601,400 |
| 2019-02-25 | $16.24 | $16.90 | $16.20 | $16.79 | $10.00 | 3,137,820 |
| 2019-02-22 | $16.16 | $16.27 | $16.10 | $16.22 | $9.66 | 1,190,490 |
| 2019-02-21 | $16.49 | $16.49 | $16.10 | $16.21 | $9.65 | 1,595,720 |
| 2019-02-20 | $16.41 | $16.46 | $16.08 | $16.29 | $9.70 | 1,373,800 |
| 2019-02-19 | $16.06 | $16.60 | $16.06 | $16.41 | $9.77 | 2,732,600 |
| 2019-02-18 | $15.66 | $16.47 | $15.58 | $16.20 | $9.64 | 2,518,100 |
| 2019-02-15 | $15.59 | $15.82 | $15.52 | $15.60 | $9.29 | 793,900 |
| 2019-02-14 | $15.88 | $15.88 | $15.50 | $15.66 | $9.32 | 1,078,800 |
| 2019-02-13 | $15.60 | $16.19 | $15.50 | $15.78 | $9.39 | 1,654,790 |
| 2019-02-12 | $15.25 | $15.56 | $15.22 | $15.56 | $9.26 | 927,100 |
| 2019-02-11 | $14.99 | $15.28 | $14.99 | $15.26 | $9.08 | 572,880 |
| 2019-02-08 | $15.00 | $15.00 | $15.00 | $15.00 | $8.93 | 0 |
| 2019-02-07 | $15.00 | $15.00 | $15.00 | $15.00 | $8.93 | 0 |
| 2019-02-06 | $15.00 | $15.00 | $15.00 | $15.00 | $8.93 | 0 |
| 2019-02-05 | $15.00 | $15.00 | $15.00 | $15.00 | $8.93 | 0 |
| 2019-02-04 | $15.00 | $15.00 | $15.00 | $15.00 | $8.93 | 0 |
| 2019-02-01 | $15.49 | $15.79 | $14.90 | $15.00 | $8.93 | 1,984,750 |
| 2019-01-31 | $15.75 | $15.78 | $15.12 | $15.32 | $9.12 | 1,563,400 |
| 2019-01-30 | $15.45 | $16.01 | $15.25 | $15.79 | $9.40 | 3,189,500 |
| 2019-01-29 | $15.19 | $15.78 | $15.01 | $15.46 | $9.20 | 3,101,600 |
| 2019-01-28 | $15.15 | $15.30 | $14.99 | $15.16 | $9.03 | 813,700 |
| 2019-01-25 | $15.46 | $15.54 | $14.80 | $14.98 | $8.92 | 738,600 |
| 2019-01-24 | $15.57 | $15.65 | $15.51 | $15.51 | $9.23 | 584,200 |
| 2019-01-23 | $15.83 | $15.83 | $15.50 | $15.57 | $9.27 | 493,700 |
| 2019-01-22 | $15.80 | $15.94 | $15.68 | $15.74 | $9.37 | 921,500 |
| 2019-01-21 | $15.47 | $15.94 | $15.47 | $15.84 | $9.43 | 1,215,800 |
| 2019-01-18 | $16.75 | $17.28 | $15.58 | $15.64 | $9.31 | 3,427,100 |
| 2019-01-17 | $16.13 | $16.84 | $16.00 | $16.43 | $9.78 | 2,461,300 |
| 2019-01-16 | $16.12 | $16.35 | $16.08 | $16.13 | $9.60 | 821,700 |
| 2019-01-15 | $16.24 | $16.70 | $16.03 | $16.24 | $9.67 | 1,711,000 |
| 2019-01-14 | $15.93 | $16.99 | $15.88 | $16.43 | $9.78 | 2,589,400 |
| 2019-01-11 | $16.18 | $16.51 | $15.90 | $16.05 | $9.56 | 1,624,800 |
| 2019-01-10 | $15.40 | $16.30 | $15.40 | $16.24 | $9.67 | 2,610,400 |
| 2019-01-09 | $15.21 | $15.87 | $15.03 | $15.59 | $9.28 | 2,703,000 |
| 2019-01-08 | $15.33 | $15.42 | $15.15 | $15.19 | $9.04 | 1,124,030 |
| 2019-01-07 | $15.00 | $15.58 | $14.86 | $15.46 | $9.20 | 1,502,630 |
| 2019-01-04 | $14.71 | $15.00 | $14.63 | $14.91 | $8.88 | 638,480 |
| 2019-01-03 | $14.70 | $14.83 | $14.63 | $14.71 | $8.76 | 828,000 |
| 2019-01-02 | $14.82 | $14.84 | $14.62 | $14.70 | $8.75 | 522,500 |
| 2019-01-01 | $14.68 | $14.68 | $14.68 | $14.68 | $8.74 | 0 |
| 2018-12-31 | $14.68 | $14.68 | $14.68 | $14.68 | $8.74 | 0 |
| 2018-12-28 | $14.59 | $14.77 | $14.58 | $14.68 | $8.74 | 535,180 |
| 2018-12-27 | $14.98 | $14.98 | $14.57 | $14.64 | $8.72 | 1,036,950 |
| 2018-12-26 | $15.09 | $15.09 | $14.75 | $14.77 | $8.79 | 617,200 |
| 2018-12-25 | $15.08 | $15.20 | $14.67 | $14.91 | $8.88 | 1,105,640 |
| 2018-12-24 | $15.01 | $15.27 | $15.01 | $15.19 | $9.04 | 444,690 |
| 2018-12-21 | $15.27 | $15.32 | $15.08 | $15.13 | $9.01 | 893,500 |
| 2018-12-20 | $15.02 | $15.34 | $14.89 | $15.27 | $9.09 | 614,060 |
| 2018-12-19 | $15.25 | $15.32 | $15.01 | $15.02 | $8.94 | 462,370 |
| 2018-12-18 | $15.10 | $15.35 | $15.10 | $15.17 | $9.03 | 466,970 |
| 2018-12-17 | $15.18 | $15.30 | $14.98 | $15.22 | $9.06 | 717,900 |
| 2018-12-14 | $15.81 | $15.82 | $15.16 | $15.20 | $9.05 | 1,177,200 |
| 2018-12-13 | $15.90 | $15.91 | $15.77 | $15.85 | $9.44 | 720,280 |
| 2018-12-12 | $15.90 | $15.98 | $15.77 | $15.81 | $9.41 | 990,770 |
| 2018-12-11 | $15.63 | $15.94 | $15.63 | $15.90 | $9.47 | 1,251,370 |
| 2018-12-10 | $15.59 | $15.77 | $15.35 | $15.61 | $9.29 | 1,444,870 |
| 2018-12-07 | $16.18 | $16.18 | $15.80 | $15.82 | $9.42 | 1,398,300 |
| 2018-12-06 | $15.88 | $16.26 | $15.61 | $16.15 | $9.61 | 2,498,710 |
| 2018-12-05 | $16.14 | $16.29 | $15.65 | $15.79 | $9.40 | 2,623,690 |
| 2018-12-04 | $16.29 | $16.44 | $16.10 | $16.44 | $9.79 | 3,116,600 |
| 2018-12-03 | $16.58 | $16.69 | $16.23 | $16.29 | $9.70 | 4,964,410 |
| 2018-11-30 | $16.64 | $16.69 | $15.85 | $16.23 | $9.66 | 3,126,300 |
| 2018-11-29 | $17.62 | $17.94 | $16.80 | $16.80 | $10.00 | 2,337,010 |
| 2018-11-28 | $17.98 | $17.98 | $17.22 | $17.57 | $10.46 | 1,867,400 |
| 2018-11-27 | $17.82 | $18.21 | $17.02 | $17.79 | $10.59 | 2,191,210 |
| 2018-11-26 | $18.38 | $18.45 | $17.66 | $17.91 | $10.66 | 2,331,900 |
| 2018-11-23 | $18.62 | $19.14 | $17.53 | $18.18 | $10.82 | 3,431,910 |
| 2018-11-22 | $18.35 | $19.36 | $18.16 | $18.45 | $10.98 | 5,395,500 |
| 2018-11-21 | $18.26 | $19.70 | $17.96 | $18.64 | $11.10 | 5,746,180 |
| 2018-11-20 | $17.47 | $18.30 | $17.01 | $18.26 | $10.87 | 3,208,990 |
| 2018-11-19 | $17.80 | $19.22 | $17.75 | $17.95 | $10.69 | 7,801,390 |
| 2018-11-16 | $15.92 | $17.47 | $15.80 | $17.47 | $10.40 | 4,776,850 |
| 2018-11-15 | $15.59 | $15.90 | $15.50 | $15.88 | $9.45 | 1,595,720 |
| 2018-11-14 | $15.67 | $15.97 | $15.60 | $15.65 | $9.32 | 1,627,400 |
| 2018-11-13 | $15.70 | $15.88 | $15.48 | $15.76 | $9.38 | 2,476,570 |
| 2018-11-12 | $15.45 | $15.76 | $15.34 | $15.68 | $9.33 | 1,247,650 |
| 2018-11-09 | $15.35 | $15.72 | $15.35 | $15.50 | $9.23 | 867,000 |
| 2018-11-08 | $15.67 | $15.81 | $15.48 | $15.56 | $9.26 | 832,190 |
| 2018-11-07 | $15.80 | $15.82 | $15.55 | $15.61 | $9.29 | 761,600 |
| 2018-11-06 | $16.02 | $16.03 | $15.70 | $15.72 | $9.36 | 919,640 |
| 2018-11-05 | $15.78 | $16.14 | $15.59 | $16.00 | $9.53 | 1,973,390 |
| 2018-11-02 | $15.30 | $15.98 | $15.30 | $15.77 | $9.39 | 3,359,290 |
| 2018-11-01 | $15.52 | $15.85 | $15.27 | $15.28 | $9.10 | 2,636,600 |
| 2018-10-31 | $15.30 | $15.65 | $15.25 | $15.42 | $9.18 | 1,121,500 |
| 2018-10-30 | $14.80 | $15.58 | $14.80 | $15.30 | $9.11 | 3,212,870 |
| 2018-10-29 | $14.98 | $15.10 | $14.77 | $14.81 | $8.82 | 834,200 |
| 2018-10-26 | $14.93 | $15.18 | $14.93 | $15.00 | $8.93 | 947,320 |
| 2018-10-25 | $14.70 | $15.29 | $14.41 | $14.93 | $8.89 | 2,165,310 |
| 2018-10-24 | $15.26 | $15.57 | $14.84 | $15.02 | $8.94 | 2,349,720 |
| 2018-10-23 | $15.57 | $16.23 | $15.18 | $15.74 | $9.37 | 4,428,450 |
| 2018-10-22 | $15.32 | $15.95 | $15.14 | $15.76 | $9.38 | 3,810,340 |
| 2018-10-19 | $14.76 | $15.48 | $14.76 | $15.13 | $9.01 | 1,374,900 |
| 2018-10-18 | $14.53 | $15.14 | $14.53 | $15.00 | $8.93 | 828,300 |
| 2018-10-17 | $15.10 | $15.39 | $15.01 | $15.06 | $8.97 | 1,519,100 |
| 2018-10-16 | $15.38 | $15.55 | $14.85 | $15.02 | $8.94 | 1,274,500 |
| 2018-10-15 | $15.28 | $15.96 | $15.03 | $15.30 | $9.11 | 2,282,200 |
| 2018-10-12 | $14.39 | $15.70 | $14.30 | $15.24 | $9.07 | 3,013,640 |
| 2018-10-11 | $15.05 | $15.05 | $14.32 | $14.40 | $8.57 | 2,098,300 |
| 2018-10-10 | $15.48 | $15.68 | $15.15 | $15.26 | $9.08 | 736,930 |
| 2018-10-09 | $15.33 | $15.99 | $15.33 | $15.49 | $9.22 | 1,434,840 |
| 2018-10-08 | $15.70 | $15.75 | $15.01 | $15.54 | $9.25 | 1,652,960 |
| 2018-10-05 | $15.87 | $15.87 | $15.87 | $15.87 | $9.45 | 0 |
| 2018-10-04 | $15.87 | $15.87 | $15.87 | $15.87 | $9.45 | 0 |
| 2018-10-03 | $15.87 | $15.87 | $15.87 | $15.87 | $9.45 | 0 |
| 2018-10-02 | $15.87 | $15.87 | $15.87 | $15.87 | $9.45 | 0 |
| 2018-10-01 | $15.87 | $15.87 | $15.87 | $15.87 | $9.45 | 0 |
| 2018-09-28 | $16.10 | $16.11 | $15.70 | $15.87 | $9.45 | 1,698,900 |
| 2018-09-27 | $16.39 | $16.69 | $16.06 | $16.06 | $9.56 | 2,216,100 |
| 2018-09-26 | $16.15 | $16.79 | $16.07 | $16.25 | $9.67 | 3,972,200 |
| 2018-09-25 | $16.09 | $16.44 | $15.90 | $16.16 | $9.62 | 2,594,100 |
| 2018-09-24 | $16.26 | $16.26 | $16.26 | $16.26 | $9.68 | 0 |
| 2018-09-21 | $15.76 | $17.00 | $15.67 | $16.26 | $9.68 | 5,732,040 |
| 2018-09-20 | $16.10 | $16.10 | $15.51 | $15.77 | $9.39 | 2,789,800 |
| 2018-09-19 | $16.04 | $16.17 | $15.80 | $16.02 | $9.54 | 2,225,800 |
| 2018-09-18 | $15.82 | $16.58 | $15.61 | $16.18 | $9.63 | 4,886,400 |
| 2018-09-17 | $16.15 | $16.17 | $15.47 | $15.84 | $9.43 | 2,348,440 |
| 2018-09-14 | $15.70 | $16.80 | $15.63 | $16.10 | $9.58 | 4,697,950 |
| 2018-09-13 | $15.15 | $16.40 | $15.15 | $15.86 | $9.44 | 4,763,340 |
| 2018-09-12 | $15.07 | $15.79 | $14.93 | $15.36 | $9.14 | 2,209,140 |
| 2018-09-11 | $14.90 | $15.05 | $14.87 | $14.97 | $8.91 | 719,910 |
| 2018-09-10 | $15.01 | $15.10 | $14.85 | $14.94 | $8.89 | 948,200 |
| 2018-09-07 | $14.95 | $15.18 | $14.93 | $15.06 | $8.97 | 1,269,200 |
| 2018-09-06 | $15.10 | $15.39 | $15.00 | $15.00 | $8.93 | 1,222,800 |
| 2018-09-05 | $15.39 | $15.68 | $15.32 | $15.32 | $9.12 | 1,620,400 |
| 2018-09-04 | $15.70 | $15.80 | $15.28 | $15.58 | $9.28 | 1,934,920 |
| 2018-09-03 | $15.57 | $16.00 | $15.32 | $15.69 | $9.34 | 2,617,440 |
| 2018-08-31 | $15.00 | $15.72 | $14.87 | $15.57 | $9.27 | 3,120,000 |
| 2018-08-30 | $15.31 | $15.79 | $15.10 | $15.38 | $9.16 | 3,475,500 |
| 2018-08-29 | $15.40 | $15.65 | $15.20 | $15.31 | $9.11 | 1,962,500 |
| 2018-08-28 | $15.72 | $16.10 | $15.50 | $15.66 | $9.32 | 3,594,890 |
| 2018-08-27 | $15.00 | $16.10 | $14.96 | $15.69 | $9.34 | 5,246,140 |
| 2018-08-24 | $15.47 | $15.50 | $15.02 | $15.10 | $8.99 | 1,703,700 |
| 2018-08-23 | $15.01 | $15.80 | $14.90 | $15.39 | $9.16 | 4,467,300 |
| 2018-08-22 | $14.91 | $15.39 | $14.83 | $15.07 | $8.97 | 2,539,100 |
| 2018-08-21 | $14.83 | $15.32 | $14.78 | $14.92 | $8.88 | 2,851,100 |
| 2018-08-20 | $14.91 | $15.16 | $14.22 | $14.96 | $8.91 | 2,061,940 |
| 2018-08-17 | $15.17 | $15.28 | $14.95 | $15.05 | $8.96 | 1,838,000 |
| 2018-08-16 | $15.00 | $15.29 | $14.51 | $15.15 | $9.02 | 2,431,750 |
| 2018-08-15 | $14.94 | $15.19 | $14.77 | $15.01 | $8.94 | 1,653,350 |
| 2018-08-14 | $14.87 | $15.15 | $14.76 | $15.06 | $8.97 | 1,792,500 |
| 2018-08-13 | $15.00 | $15.07 | $14.72 | $14.88 | $8.86 | 1,411,700 |
| 2018-08-10 | $15.22 | $15.45 | $15.11 | $15.22 | $9.06 | 1,835,800 |
| 2018-08-09 | $15.30 | $15.42 | $15.00 | $15.39 | $9.16 | 1,624,000 |
| 2018-08-08 | $15.68 | $15.68 | $15.14 | $15.26 | $9.08 | 2,196,280 |
| 2018-08-07 | $15.21 | $15.82 | $14.99 | $15.56 | $9.26 | 5,335,450 |
| 2018-08-06 | $15.40 | $15.40 | $14.50 | $15.02 | $8.94 | 2,169,800 |
| 2018-08-03 | $14.92 | $15.70 | $14.53 | $15.53 | $9.25 | 3,865,600 |
| 2018-08-02 | $15.65 | $15.71 | $14.15 | $15.18 | $9.04 | 4,541,400 |
| 2018-08-01 | $15.86 | $15.96 | $15.56 | $15.72 | $9.36 | 2,320,180 |
| 2018-07-31 | $15.59 | $15.99 | $15.46 | $15.86 | $9.44 | 2,622,080 |
| 2018-07-30 | $15.87 | $16.41 | $15.46 | $15.61 | $9.29 | 5,516,600 |
| 2018-07-27 | $15.76 | $17.00 | $15.73 | $16.17 | $9.63 | 7,606,220 |
| 2018-07-26 | $15.79 | $16.03 | $15.60 | $15.84 | $9.43 | 5,840,780 |
| 2018-07-25 | $15.31 | $15.86 | $15.31 | $15.79 | $9.40 | 6,912,540 |
| 2018-07-24 | $15.33 | $15.88 | $15.30 | $15.56 | $9.26 | 9,803,540 |
| 2018-07-23 | $16.50 | $16.69 | $16.09 | $16.09 | $9.58 | 12,274,980 |
| 2018-07-20 | $17.06 | $19.09 | $17.06 | $17.88 | $10.64 | 20,792,470 |
| 2018-07-19 | $18.96 | $18.96 | $18.96 | $18.96 | $11.29 | 81,700 |
| 2018-07-18 | $21.07 | $21.07 | $21.07 | $21.07 | $12.54 | 51,600 |
| 2018-07-17 | $23.41 | $23.41 | $23.41 | $23.41 | $13.94 | 264,600 |
| 2018-07-16 | $26.01 | $26.01 | $26.01 | $26.01 | $15.48 | 12,500 |
| 2018-07-13 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-07-12 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-07-11 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-07-10 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-07-09 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-07-06 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-07-05 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-07-04 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-07-03 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-07-02 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-06-29 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-06-28 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-06-27 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-06-26 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-06-25 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-06-22 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-06-21 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-06-20 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-06-19 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-06-18 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-06-15 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-06-14 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-06-13 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-06-12 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-06-11 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-06-08 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-06-07 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-06-06 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-06-05 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-06-04 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-06-01 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-05-31 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-05-30 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-05-29 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-05-28 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-05-25 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-05-24 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-05-23 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-05-22 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-05-21 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-05-18 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-05-17 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-05-16 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-05-15 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-05-14 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-05-11 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-05-10 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-05-09 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-05-08 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-05-07 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-05-04 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-05-03 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-05-02 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-05-01 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-04-30 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-04-27 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-04-26 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-04-25 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-04-24 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-04-23 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-04-20 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-04-19 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-04-18 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-04-17 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-04-16 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-04-13 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-04-12 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-04-11 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-04-10 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-04-09 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-04-06 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-04-05 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-04-04 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-04-03 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-04-02 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-03-30 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-03-29 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-03-28 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-03-27 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-03-26 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-03-23 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-03-22 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-03-21 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-03-20 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-03-19 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-03-16 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-03-15 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-03-14 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-03-13 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-03-12 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-03-09 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-03-08 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-03-07 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-03-06 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-03-05 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-03-02 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-03-01 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-02-28 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-02-27 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-02-26 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-02-23 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-02-22 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-02-21 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-02-20 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-02-19 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-02-16 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-02-15 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-02-14 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-02-13 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-02-12 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-02-09 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-02-08 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-02-07 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-02-06 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-02-05 | $28.90 | $28.90 | $28.90 | $28.90 | $17.21 | 0 |
| 2018-02-02 | $28.20 | $28.98 | $25.94 | $28.90 | $17.21 | 2,171,780 |
| 2018-02-01 | $28.88 | $29.05 | $28.07 | $28.82 | $17.16 | 1,220,580 |
| 2018-01-31 | $28.71 | $28.93 | $28.55 | $28.91 | $17.21 | 328,380 |
| 2018-01-30 | $28.20 | $28.99 | $28.20 | $28.92 | $17.22 | 411,230 |
| 2018-01-29 | $28.26 | $28.91 | $27.95 | $28.60 | $17.03 | 694,770 |
| 2018-01-26 | $28.52 | $28.77 | $28.17 | $28.44 | $16.93 | 394,760 |
| 2018-01-25 | $28.94 | $28.94 | $28.43 | $28.77 | $17.13 | 156,300 |
| 2018-01-24 | $29.10 | $29.10 | $28.73 | $28.91 | $17.21 | 355,080 |
| 2018-01-23 | $28.50 | $29.26 | $28.50 | $29.08 | $17.31 | 457,950 |
| 2018-01-22 | $28.27 | $28.96 | $28.26 | $28.86 | $17.18 | 554,900 |
| 2018-01-19 | $28.10 | $28.53 | $28.06 | $28.39 | $16.90 | 200,800 |
| 2018-01-18 | $28.29 | $28.42 | $27.61 | $28.12 | $16.74 | 371,480 |
| 2018-01-17 | $28.50 | $28.59 | $28.01 | $28.46 | $16.94 | 587,880 |
| 2018-01-16 | $28.18 | $28.78 | $27.98 | $28.52 | $16.98 | 586,600 |
| 2018-01-15 | $28.62 | $29.09 | $27.28 | $28.54 | $16.99 | 508,000 |
| 2018-01-12 | $28.45 | $29.16 | $28.45 | $28.86 | $17.18 | 631,740 |
| 2018-01-11 | $28.89 | $29.18 | $28.33 | $28.82 | $17.16 | 813,200 |
| 2018-01-10 | $29.59 | $29.82 | $28.98 | $29.27 | $17.43 | 737,240 |
| 2018-01-09 | $30.44 | $30.44 | $29.20 | $29.78 | $17.73 | 767,600 |
| 2018-01-08 | $31.01 | $31.23 | $30.52 | $30.75 | $18.31 | 1,102,700 |
| 2018-01-05 | $31.44 | $32.30 | $30.80 | $31.58 | $18.80 | 1,908,020 |
| 2018-01-04 | $31.17 | $31.24 | $30.35 | $30.95 | $18.43 | 793,430 |
| 2018-01-03 | $30.70 | $31.27 | $30.12 | $31.17 | $18.56 | 1,619,740 |
| 2018-01-02 | $30.04 | $30.44 | $30.04 | $30.41 | $18.10 | 343,010 |
| 2018-01-01 | $30.10 | $30.10 | $30.10 | $30.10 | $17.92 | 0 |
| 2017-12-29 | $29.87 | $30.20 | $29.66 | $30.10 | $17.92 | 392,220 |
| 2017-12-28 | $29.87 | $29.98 | $29.50 | $29.91 | $17.81 | 303,400 |
| 2017-12-27 | $29.68 | $29.95 | $29.43 | $29.91 | $17.81 | 909,920 |
| 2017-12-26 | $29.95 | $30.15 | $29.36 | $29.71 | $17.69 | 1,366,300 |
| 2017-12-25 | $30.10 | $30.17 | $29.67 | $30.12 | $17.93 | 804,100 |
| 2017-12-22 | $30.07 | $30.58 | $29.61 | $30.00 | $17.86 | 1,121,400 |
| 2017-12-21 | $29.40 | $30.08 | $29.40 | $29.97 | $17.84 | 2,432,260 |
| 2017-12-20 | $29.76 | $29.90 | $29.40 | $29.79 | $17.74 | 2,209,500 |
| 2017-12-19 | $29.50 | $29.88 | $29.30 | $29.77 | $17.72 | 487,740 |
| 2017-12-18 | $29.26 | $29.67 | $28.81 | $29.63 | $17.64 | 1,021,360 |
| 2017-12-15 | $29.19 | $29.40 | $28.71 | $29.29 | $17.44 | 897,410 |
| 2017-12-14 | $29.11 | $29.36 | $28.67 | $29.22 | $17.40 | 1,881,360 |
| 2017-12-13 | $28.40 | $29.17 | $27.92 | $29.11 | $17.33 | 2,598,330 |
| 2017-12-12 | $28.04 | $28.50 | $27.81 | $28.26 | $16.82 | 986,300 |
| 2017-12-11 | $28.09 | $28.19 | $27.76 | $28.15 | $16.76 | 841,000 |
| 2017-12-08 | $28.25 | $28.25 | $27.81 | $28.13 | $16.75 | 367,700 |
| 2017-12-07 | $27.97 | $28.29 | $27.73 | $28.13 | $16.75 | 673,800 |
| 2017-12-06 | $28.29 | $28.40 | $27.59 | $28.29 | $16.84 | 1,101,910 |
| 2017-12-05 | $27.51 | $28.49 | $27.45 | $28.35 | $16.88 | 1,869,700 |
| 2017-12-04 | $27.80 | $27.83 | $27.20 | $27.78 | $16.54 | 938,700 |
| 2017-12-01 | $27.20 | $28.00 | $27.00 | $27.88 | $16.60 | 1,322,500 |
| 2017-11-30 | $27.10 | $27.46 | $26.62 | $27.21 | $16.20 | 919,610 |
| 2017-11-29 | $26.20 | $27.20 | $26.02 | $26.99 | $16.07 | 1,333,350 |
| 2017-11-28 | $26.05 | $26.40 | $25.60 | $26.39 | $15.71 | 504,790 |
| 2017-11-27 | $25.97 | $26.12 | $25.59 | $26.07 | $15.52 | 273,700 |
| 2017-11-24 | $25.73 | $25.99 | $25.41 | $25.93 | $15.44 | 287,200 |
| 2017-11-23 | $25.58 | $25.88 | $25.10 | $25.87 | $15.40 | 616,600 |
| 2017-11-22 | $26.55 | $26.55 | $25.58 | $25.87 | $15.40 | 1,529,410 |
| 2017-11-21 | $26.40 | $26.70 | $26.12 | $26.47 | $15.76 | 376,500 |
| 2017-11-20 | $26.20 | $26.80 | $25.55 | $26.57 | $15.82 | 506,300 |
| 2017-11-17 | $26.41 | $26.68 | $26.10 | $26.25 | $15.63 | 465,600 |
| 2017-11-16 | $25.70 | $27.42 | $25.13 | $26.84 | $15.98 | 1,912,940 |
| 2017-11-15 | $26.10 | $26.17 | $25.43 | $25.70 | $15.30 | 1,289,210 |
| 2017-11-14 | $26.28 | $26.48 | $25.40 | $26.17 | $15.58 | 1,579,850 |
| 2017-11-13 | $27.27 | $27.27 | $26.20 | $26.49 | $15.77 | 1,147,300 |
| 2017-11-10 | $26.99 | $27.14 | $26.68 | $26.96 | $16.05 | 167,500 |
| 2017-11-09 | $27.19 | $27.30 | $26.85 | $27.25 | $16.22 | 608,900 |
| 2017-11-08 | $27.00 | $27.99 | $27.00 | $27.36 | $16.29 | 1,455,300 |
| 2017-11-07 | $27.23 | $27.23 | $26.73 | $27.00 | $16.07 | 416,800 |
| 2017-11-06 | $26.85 | $27.25 | $26.71 | $26.91 | $16.02 | 374,300 |
| 2017-11-03 | $26.70 | $27.22 | $26.50 | $27.17 | $16.18 | 391,920 |
| 2017-11-02 | $26.40 | $27.29 | $26.31 | $27.26 | $16.23 | 1,424,400 |
| 2017-11-01 | $27.33 | $27.90 | $25.52 | $27.33 | $16.27 | 1,576,660 |
| 2017-10-31 | $27.44 | $27.64 | $27.09 | $27.48 | $16.36 | 931,080 |
| 2017-10-30 | $27.56 | $27.80 | $27.27 | $27.67 | $16.47 | 440,000 |
| 2017-10-27 | $27.97 | $27.97 | $27.39 | $27.73 | $16.51 | 680,500 |
| 2017-10-26 | $28.32 | $28.32 | $27.63 | $27.66 | $16.47 | 543,500 |
| 2017-10-25 | $28.27 | $28.48 | $28.08 | $28.33 | $16.87 | 628,100 |
| 2017-10-24 | $27.98 | $28.50 | $27.35 | $28.41 | $16.91 | 1,329,270 |
| 2017-10-23 | $27.82 | $27.97 | $27.40 | $27.84 | $16.57 | 827,450 |
| 2017-10-20 | $27.44 | $27.95 | $27.38 | $27.81 | $16.56 | 1,231,740 |
| 2017-10-19 | $27.14 | $27.69 | $27.14 | $27.62 | $16.44 | 950,100 |
| 2017-10-18 | $27.20 | $27.78 | $27.20 | $27.59 | $16.43 | 929,550 |
| 2017-10-17 | $26.94 | $28.30 | $26.40 | $27.90 | $16.61 | 1,328,190 |
| 2017-10-16 | $27.33 | $27.43 | $26.43 | $26.67 | $15.88 | 484,500 |
| 2017-10-13 | $27.35 | $27.37 | $27.12 | $27.28 | $16.24 | 160,900 |
| 2017-10-12 | $27.10 | $27.68 | $27.00 | $27.30 | $16.25 | 943,400 |
| 2017-10-11 | $27.56 | $27.56 | $27.21 | $27.27 | $16.23 | 313,100 |
| 2017-10-10 | $27.25 | $27.47 | $27.20 | $27.43 | $16.33 | 394,200 |
| 2017-10-09 | $27.50 | $27.60 | $27.20 | $27.47 | $16.35 | 575,900 |
| 2017-10-06 | $27.51 | $27.51 | $27.51 | $27.51 | $16.38 | 0 |
| 2017-10-05 | $27.51 | $27.51 | $27.51 | $27.51 | $16.38 | 0 |
| 2017-10-04 | $27.51 | $27.51 | $27.51 | $27.51 | $16.38 | 0 |
| 2017-10-03 | $27.51 | $27.51 | $27.51 | $27.51 | $16.38 | 0 |
| 2017-10-02 | $27.51 | $27.51 | $27.51 | $27.51 | $16.38 | 0 |
| 2017-09-29 | $27.54 | $27.60 | $27.01 | $27.51 | $16.38 | 674,800 |
| 2017-09-28 | $27.70 | $27.79 | $27.00 | $27.27 | $16.23 | 850,890 |
| 2017-09-27 | $27.12 | $28.38 | $27.12 | $27.55 | $16.40 | 1,104,790 |
| 2017-09-26 | $27.11 | $27.75 | $26.91 | $27.42 | $16.32 | 797,400 |
| 2017-09-25 | $26.55 | $27.45 | $26.30 | $27.37 | $16.29 | 654,570 |
| 2017-09-22 | $26.70 | $26.99 | $26.20 | $26.90 | $16.01 | 528,500 |
| 2017-09-21 | $27.25 | $27.25 | $26.35 | $26.80 | $15.96 | 579,240 |
| 2017-09-20 | $27.78 | $27.78 | $26.81 | $27.03 | $16.09 | 794,170 |
| 2017-09-19 | $27.27 | $28.35 | $27.06 | $27.50 | $16.37 | 939,870 |
| 2017-09-18 | $27.42 | $27.57 | $27.25 | $27.27 | $16.23 | 411,670 |
| 2017-09-15 | $27.18 | $27.50 | $27.01 | $27.15 | $16.16 | 418,050 |
| 2017-09-14 | $27.41 | $27.50 | $27.02 | $27.18 | $16.18 | 264,660 |
| 2017-09-13 | $27.44 | $27.60 | $27.11 | $27.24 | $16.22 | 390,990 |
| 2017-09-12 | $27.57 | $27.90 | $27.25 | $27.42 | $16.32 | 369,000 |
| 2017-09-11 | $27.96 | $28.33 | $27.70 | $27.80 | $16.55 | 588,300 |
| 2017-09-08 | $28.89 | $28.89 | $27.87 | $28.33 | $16.87 | 765,600 |
| 2017-09-07 | $27.70 | $28.80 | $27.26 | $28.67 | $17.07 | 1,440,300 |
| 2017-09-06 | $27.06 | $27.78 | $26.76 | $27.76 | $16.53 | 818,000 |
| 2017-09-05 | $26.59 | $27.09 | $26.59 | $27.00 | $16.07 | 504,470 |
| 2017-09-04 | $26.38 | $27.10 | $26.38 | $26.74 | $15.92 | 409,600 |
| 2017-09-01 | $26.27 | $26.57 | $26.20 | $26.40 | $15.72 | 655,270 |
| 2017-08-31 | $26.89 | $26.90 | $26.20 | $26.27 | $15.64 | 895,640 |
| 2017-08-30 | $26.69 | $26.77 | $26.57 | $26.60 | $15.84 | 347,300 |
| 2017-08-29 | $26.74 | $26.86 | $26.58 | $26.84 | $15.98 | 533,400 |
| 2017-08-28 | $27.00 | $27.57 | $26.71 | $26.78 | $15.94 | 814,800 |
| 2017-08-25 | $26.99 | $27.60 | $26.70 | $27.37 | $16.29 | 756,440 |
| 2017-08-24 | $26.68 | $27.10 | $26.31 | $27.07 | $16.12 | 494,030 |
| 2017-08-23 | $26.56 | $26.85 | $26.50 | $26.75 | $15.93 | 242,650 |
| 2017-08-22 | $26.89 | $27.66 | $26.20 | $26.94 | $16.04 | 378,000 |
| 2017-08-21 | $27.02 | $27.30 | $26.82 | $27.09 | $16.13 | 318,600 |
| 2017-08-18 | $26.55 | $27.10 | $26.55 | $27.03 | $16.09 | 433,000 |
| 2017-08-17 | $26.09 | $27.11 | $26.09 | $26.91 | $16.02 | 716,740 |
| 2017-08-16 | $26.52 | $26.78 | $26.24 | $26.67 | $15.88 | 485,440 |
| 2017-08-15 | $27.03 | $27.78 | $26.16 | $26.53 | $15.79 | 1,069,940 |
| 2017-08-14 | $26.55 | $27.16 | $26.34 | $27.03 | $16.09 | 463,930 |
| 2017-08-11 | $26.11 | $26.89 | $26.11 | $26.65 | $15.87 | 782,850 |
| 2017-08-10 | $26.31 | $26.49 | $25.72 | $26.40 | $15.72 | 752,410 |
| 2017-08-09 | $25.58 | $26.69 | $25.40 | $26.29 | $15.65 | 1,005,400 |
| 2017-08-08 | $25.10 | $25.93 | $25.10 | $25.58 | $15.23 | 494,200 |
| 2017-08-07 | $25.98 | $26.27 | $25.50 | $25.64 | $15.26 | 910,810 |
| 2017-08-04 | $25.27 | $26.50 | $24.81 | $26.29 | $15.65 | 2,012,390 |
| 2017-08-03 | $23.20 | $25.39 | $23.20 | $25.28 | $15.05 | 1,813,510 |
| 2017-08-02 | $23.70 | $23.70 | $23.33 | $23.50 | $13.99 | 424,530 |
| 2017-08-01 | $23.89 | $23.89 | $23.50 | $23.60 | $14.05 | 489,420 |
| 2017-07-31 | $23.52 | $23.87 | $23.42 | $23.77 | $14.15 | 732,420 |
| 2017-07-28 | $23.80 | $24.00 | $23.14 | $23.73 | $14.13 | 735,600 |
| 2017-07-27 | $23.49 | $23.98 | $23.20 | $23.93 | $14.25 | 580,600 |
| 2017-07-26 | $23.80 | $24.50 | $23.43 | $23.49 | $13.98 | 366,800 |
| 2017-07-25 | $24.28 | $24.31 | $23.72 | $24.00 | $14.29 | 404,610 |
| 2017-07-24 | $24.16 | $24.25 | $23.03 | $24.13 | $14.37 | 685,030 |
| 2017-07-21 | $24.50 | $24.57 | $24.02 | $24.05 | $14.32 | 721,180 |
| 2017-07-20 | $24.68 | $24.92 | $24.43 | $24.51 | $14.59 | 431,920 |
| 2017-07-19 | $24.76 | $24.93 | $24.52 | $24.73 | $14.72 | 434,430 |
| 2017-07-18 | $24.97 | $25.18 | $24.50 | $24.77 | $14.75 | 532,640 |
| 2017-07-17 | $26.66 | $26.66 | $24.32 | $24.97 | $14.87 | 1,609,400 |
| 2017-07-14 | $26.67 | $27.20 | $26.62 | $26.88 | $16.00 | 463,110 |
| 2017-07-13 | $26.69 | $26.90 | $26.55 | $26.61 | $15.84 | 333,800 |
| 2017-07-12 | $26.98 | $26.98 | $26.53 | $26.73 | $15.91 | 297,420 |
| 2017-07-11 | $27.28 | $27.28 | $26.61 | $26.92 | $16.03 | 328,570 |
| 2017-07-10 | $27.33 | $27.54 | $26.81 | $26.82 | $15.97 | 450,800 |
| 2017-07-07 | $27.52 | $27.76 | $27.31 | $27.35 | $16.28 | 669,910 |
| 2017-07-06 | $27.61 | $28.30 | $27.33 | $27.88 | $16.60 | 1,125,810 |
| 2017-07-05 | $26.50 | $27.87 | $23.90 | $27.84 | $16.57 | 1,503,110 |
| 2017-07-04 | $26.82 | $26.82 | $26.50 | $26.53 | $15.79 | 406,500 |
| 2017-07-03 | $26.88 | $26.92 | $26.57 | $26.73 | $15.91 | 249,680 |
| 2017-06-30 | $26.58 | $27.00 | $26.52 | $26.70 | $15.90 | 389,600 |
| 2017-06-29 | $27.20 | $27.20 | $26.77 | $26.80 | $15.96 | 482,310 |
| 2017-06-28 | $26.87 | $27.97 | $26.48 | $27.31 | $16.26 | 956,910 |
| 2017-06-27 | $26.77 | $26.90 | $26.68 | $26.87 | $16.00 | 291,340 |
| 2017-06-26 | $26.80 | $26.98 | $26.50 | $26.83 | $15.97 | 380,490 |
| 2017-06-23 | $26.40 | $27.27 | $26.16 | $26.86 | $15.99 | 542,390 |
| 2017-06-22 | $26.65 | $26.78 | $26.23 | $26.44 | $15.74 | 405,400 |
| 2017-06-21 | $26.71 | $27.09 | $26.59 | $26.75 | $15.93 | 397,840 |
| 2017-06-20 | $26.70 | $27.13 | $26.70 | $26.73 | $15.91 | 305,000 |
| 2017-06-19 | $27.18 | $27.18 | $26.70 | $26.95 | $16.04 | 285,810 |
| 2017-06-16 | $27.11 | $27.29 | $26.59 | $26.84 | $15.98 | 443,500 |
| 2017-06-15 | $26.56 | $27.29 | $26.56 | $27.02 | $16.09 | 304,200 |
| 2017-06-14 | $27.44 | $27.71 | $26.71 | $26.86 | $15.99 | 459,000 |
| 2017-06-13 | $27.43 | $27.68 | $27.17 | $27.48 | $16.36 | 233,100 |
| 2017-06-12 | $28.01 | $28.47 | $27.01 | $27.43 | $16.33 | 454,700 |
| 2017-06-09 | $28.56 | $28.56 | $28.56 | $28.56 | $17.00 | 0 |
| 2017-06-08 | $28.09 | $29.19 | $27.67 | $28.56 | $17.00 | 683,140 |
| 2017-06-07 | $27.19 | $27.89 | $26.83 | $27.82 | $16.56 | 401,300 |
| 2017-06-06 | $27.63 | $27.63 | $27.01 | $27.12 | $16.15 | 344,600 |
| 2017-06-05 | $27.50 | $27.50 | $26.98 | $27.08 | $16.12 | 353,270 |
| 2017-06-02 | $26.68 | $27.39 | $26.64 | $27.27 | $16.23 | 390,050 |
| 2017-06-01 | $28.00 | $28.00 | $26.61 | $27.01 | $16.08 | 982,570 |
| 2017-05-31 | $28.90 | $29.40 | $28.20 | $28.21 | $16.79 | 704,250 |
| 2017-05-30 | $28.82 | $28.82 | $28.82 | $28.82 | $17.16 | 0 |
| 2017-05-29 | $28.82 | $28.82 | $28.82 | $28.82 | $17.16 | 0 |
| 2017-05-26 | $28.04 | $29.28 | $28.00 | $28.82 | $17.16 | 1,235,330 |
| 2017-05-25 | $28.04 | $28.95 | $27.70 | $28.66 | $17.06 | 2,127,160 |
| 2017-05-24 | $25.80 | $28.45 | $25.63 | $28.19 | $16.78 | 2,220,980 |
| 2017-05-23 | $25.20 | $26.56 | $23.80 | $26.39 | $15.71 | 1,813,950 |
| 2017-05-22 | $25.97 | $26.50 | $25.54 | $25.55 | $15.21 | 637,600 |
| 2017-05-19 | $26.78 | $26.79 | $25.81 | $26.19 | $15.59 | 779,100 |
| 2017-05-18 | $27.20 | $27.35 | $26.57 | $26.80 | $15.96 | 327,400 |
| 2017-05-17 | $27.58 | $27.71 | $26.98 | $27.20 | $16.19 | 581,450 |
| 2017-05-16 | $27.30 | $27.51 | $26.73 | $27.48 | $16.36 | 517,240 |
| 2017-05-15 | $26.48 | $27.79 | $26.34 | $27.08 | $16.12 | 496,950 |
| 2017-05-12 | $26.90 | $26.93 | $26.29 | $26.49 | $15.77 | 410,980 |
| 2017-05-11 | $27.66 | $28.15 | $25.70 | $27.06 | $16.11 | 918,910 |
| 2017-05-10 | $28.39 | $28.48 | $27.93 | $28.21 | $16.79 | 336,500 |
| 2017-05-09 | $28.94 | $28.95 | $27.72 | $28.12 | $16.74 | 586,600 |
| 2017-05-08 | $30.50 | $30.50 | $28.50 | $28.72 | $17.10 | 601,800 |
| 2017-05-05 | $29.35 | $30.48 | $29.35 | $30.20 | $17.98 | 1,207,940 |
| 2017-05-04 | $29.10 | $30.49 | $29.10 | $29.75 | $17.71 | 1,484,740 |
| 2017-05-03 | $28.40 | $29.66 | $27.62 | $29.61 | $17.63 | 1,857,050 |
| 2017-05-02 | $27.30 | $28.48 | $26.94 | $28.11 | $16.73 | 905,780 |
| 2017-05-01 | $27.29 | $27.29 | $27.29 | $27.29 | $16.25 | 0 |
| 2017-04-28 | $26.66 | $27.67 | $26.53 | $27.29 | $16.25 | 881,690 |
| 2017-04-27 | $26.74 | $26.90 | $26.12 | $26.80 | $15.96 | 1,076,560 |
| 2017-04-26 | $26.40 | $27.16 | $26.12 | $26.69 | $15.89 | 810,490 |
| 2017-04-25 | $27.48 | $27.65 | $25.50 | $26.48 | $15.76 | 1,826,920 |
| 2017-04-24 | $30.50 | $30.69 | $27.49 | $27.49 | $16.37 | 2,872,530 |
| 2017-04-21 | $31.01 | $31.50 | $30.40 | $30.54 | $18.18 | 715,480 |
| 2017-04-20 | $30.47 | $31.34 | $30.47 | $30.97 | $18.44 | 760,170 |
| 2017-04-19 | $31.49 | $31.50 | $30.38 | $30.70 | $18.28 | 986,990 |
| 2017-04-18 | $30.18 | $32.25 | $30.10 | $31.48 | $18.74 | 1,501,110 |
| 2017-04-17 | $30.16 | $31.19 | $30.01 | $30.19 | $17.97 | 782,680 |
| 2017-04-14 | $30.88 | $30.96 | $29.99 | $30.20 | $17.98 | 602,610 |
| 2017-04-13 | $30.94 | $31.05 | $30.64 | $30.88 | $18.38 | 857,100 |
| 2017-04-12 | $31.30 | $31.30 | $30.55 | $30.94 | $18.42 | 940,230 |
| 2017-04-11 | $30.50 | $31.10 | $30.11 | $30.98 | $18.44 | 910,380 |
| 2017-04-10 | $31.49 | $31.49 | $30.10 | $30.53 | $18.18 | 1,786,530 |
| 2017-04-07 | $32.10 | $32.35 | $31.32 | $31.50 | $18.75 | 735,170 |
| 2017-04-06 | $31.97 | $32.35 | $31.72 | $31.96 | $19.03 | 748,900 |
| 2017-04-05 | $31.43 | $32.23 | $30.52 | $31.97 | $19.03 | 1,245,600 |
| 2017-04-04 | $31.13 | $31.13 | $31.13 | $31.13 | $18.53 | 0 |
| 2017-04-03 | $31.13 | $31.13 | $31.13 | $31.13 | $18.53 | 0 |
| 2017-03-31 | $31.49 | $32.16 | $30.71 | $31.13 | $18.53 | 1,156,180 |
| 2017-03-30 | $33.20 | $33.20 | $31.48 | $31.57 | $18.79 | 1,892,750 |
| 2017-03-29 | $34.20 | $34.22 | $33.28 | $33.31 | $19.83 | 1,216,400 |
| 2017-03-28 | $34.70 | $34.78 | $34.02 | $34.05 | $20.27 | 789,420 |
| 2017-03-27 | $34.32 | $35.29 | $33.52 | $34.70 | $20.66 | 1,567,650 |
| 2017-03-24 | $34.10 | $35.61 | $34.10 | $34.78 | $20.71 | 2,705,420 |
| 2017-03-23 | $33.80 | $34.11 | $33.27 | $33.80 | $20.12 | 1,423,430 |
| 2017-03-22 | $35.19 | $35.80 | $33.11 | $34.05 | $20.27 | 4,011,010 |
| 2017-03-21 | $36.59 | $36.59 | $35.00 | $35.19 | $20.95 | 2,784,550 |
| 2017-03-20 | $37.40 | $38.41 | $34.64 | $36.32 | $21.62 | 4,251,420 |
| 2017-03-17 | $40.68 | $40.68 | $38.41 | $38.49 | $22.91 | 8,394,890 |
| 2017-03-16 | $36.98 | $36.98 | $36.98 | $36.98 | $22.02 | 0 |
| 2017-03-15 | $36.98 | $36.98 | $36.98 | $36.98 | $22.02 | 0 |
| 2017-03-14 | $36.98 | $36.98 | $36.98 | $36.98 | $22.02 | 0 |
| 2017-03-13 | $36.98 | $36.98 | $36.98 | $36.98 | $22.02 | 0 |
| 2017-03-10 | $36.98 | $36.98 | $36.98 | $36.98 | $22.02 | 0 |
| 2017-03-09 | $36.98 | $36.98 | $36.98 | $36.98 | $22.02 | 0 |
| 2017-03-08 | $36.98 | $36.98 | $36.98 | $36.98 | $22.02 | 0 |
| 2017-03-07 | $36.98 | $36.98 | $36.98 | $36.98 | $22.02 | 0 |
| 2017-03-06 | $36.98 | $36.98 | $36.98 | $36.98 | $22.02 | 0 |
| 2017-03-03 | $36.98 | $36.98 | $36.98 | $36.98 | $22.02 | 0 |
| 2017-03-02 | $36.98 | $36.98 | $36.98 | $36.98 | $22.02 | 0 |
| 2017-03-01 | $36.98 | $36.98 | $36.98 | $36.98 | $22.02 | 0 |
| 2017-02-28 | $36.98 | $36.98 | $36.98 | $36.98 | $22.02 | 0 |
| 2017-02-27 | $36.98 | $36.98 | $36.98 | $36.98 | $22.02 | 0 |
| 2017-02-24 | $36.98 | $36.98 | $36.98 | $36.98 | $22.02 | 0 |
| 2017-02-23 | $36.98 | $36.98 | $36.98 | $36.98 | $22.02 | 0 |
| 2017-02-22 | $36.98 | $36.98 | $36.98 | $36.98 | $22.02 | 0 |
| 2017-02-21 | $36.98 | $36.98 | $36.98 | $36.98 | $22.02 | 0 |
| 2017-02-20 | $36.98 | $36.98 | $36.98 | $36.98 | $22.02 | 0 |
| 2017-02-17 | $34.30 | $37.00 | $34.30 | $36.98 | $22.02 | 2,926,560 |
| 2017-02-16 | $36.36 | $36.91 | $34.13 | $34.92 | $20.79 | 1,599,780 |
| 2017-02-15 | $37.19 | $37.99 | $36.51 | $36.61 | $21.80 | 1,040,820 |
| 2017-02-14 | $36.80 | $37.20 | $36.50 | $37.14 | $22.11 | 828,410 |
| 2017-02-13 | $35.60 | $37.41 | $35.60 | $36.80 | $21.91 | 1,489,340 |
| 2017-02-10 | $36.96 | $37.65 | $35.97 | $36.08 | $21.48 | 1,054,500 |
| 2017-02-09 | $36.59 | $36.94 | $36.21 | $36.86 | $21.94 | 597,840 |
| 2017-02-08 | $36.20 | $36.62 | $35.99 | $36.59 | $21.78 | 548,780 |
| 2017-02-07 | $36.48 | $36.65 | $36.01 | $36.34 | $21.63 | 654,640 |
| 2017-02-06 | $37.11 | $37.19 | $35.88 | $36.06 | $21.47 | 1,053,510 |
| 2017-02-03 | $37.95 | $38.00 | $37.00 | $37.11 | $22.09 | 552,900 |
| 2017-02-02 | $37.69 | $37.69 | $37.69 | $37.69 | $22.44 | 0 |
| 2017-02-01 | $37.69 | $37.69 | $37.69 | $37.69 | $22.44 | 0 |
| 2017-01-31 | $37.69 | $37.69 | $37.69 | $37.69 | $22.44 | 0 |
| 2017-01-30 | $37.69 | $37.69 | $37.69 | $37.69 | $22.44 | 0 |
| 2017-01-27 | $37.69 | $37.69 | $37.69 | $37.69 | $22.44 | 0 |
| 2017-01-26 | $37.60 | $38.12 | $37.50 | $37.69 | $22.44 | 532,000 |
| 2017-01-25 | $36.00 | $38.30 | $36.00 | $37.92 | $22.58 | 1,329,600 |
| 2017-01-24 | $36.00 | $36.45 | $35.33 | $36.42 | $21.68 | 842,610 |
| 2017-01-23 | $35.09 | $35.76 | $35.02 | $35.33 | $21.03 | 684,450 |
| 2017-01-20 | $34.31 | $35.96 | $34.31 | $35.51 | $21.14 | 724,170 |
| 2017-01-19 | $35.30 | $35.78 | $34.80 | $35.43 | $21.09 | 578,640 |
| 2017-01-18 | $34.30 | $35.39 | $34.30 | $35.30 | $21.02 | 826,620 |
| 2017-01-17 | $34.50 | $35.15 | $33.80 | $34.61 | $20.60 | 1,216,700 |
| 2017-01-16 | $33.10 | $35.76 | $32.49 | $35.13 | $20.91 | 3,812,270 |
| 2017-01-13 | $36.10 | $36.10 | $36.10 | $36.10 | $21.49 | 0 |
| 2017-01-12 | $36.10 | $36.10 | $36.10 | $36.10 | $21.49 | 0 |
| 2017-01-11 | $36.10 | $36.10 | $36.10 | $36.10 | $21.49 | 0 |
| 2017-01-10 | $36.10 | $36.10 | $36.10 | $36.10 | $21.49 | 0 |
| 2017-01-09 | $36.10 | $36.10 | $36.10 | $36.10 | $21.49 | 0 |
| 2017-01-06 | $36.10 | $36.10 | $36.10 | $36.10 | $21.49 | 0 |
| 2017-01-05 | $36.10 | $36.10 | $36.10 | $36.10 | $21.49 | 0 |
| 2017-01-04 | $36.10 | $36.10 | $36.10 | $36.10 | $21.49 | 0 |
| 2017-01-03 | $36.10 | $36.10 | $36.10 | $36.10 | $21.49 | 0 |
| 2017-01-02 | $36.10 | $36.10 | $36.10 | $36.10 | $21.49 | 0 |
| 2016-12-30 | $36.09 | $36.57 | $35.81 | $36.10 | $21.49 | 877,440 |
| 2016-12-29 | $36.55 | $36.55 | $35.40 | $35.95 | $21.40 | 1,175,130 |
| 2016-12-28 | $36.91 | $37.25 | $35.30 | $36.40 | $21.67 | 1,388,740 |
| 2016-12-27 | $38.24 | $38.24 | $36.68 | $36.91 | $21.97 | 1,523,350 |
| 2016-12-26 | $37.80 | $38.25 | $37.33 | $37.90 | $22.56 | 891,030 |
| 2016-12-23 | $38.85 | $39.08 | $37.52 | $37.95 | $22.59 | 1,176,510 |
| 2016-12-22 | $39.51 | $39.51 | $38.70 | $39.02 | $23.23 | 1,099,420 |
| 2016-12-21 | $38.03 | $39.51 | $37.88 | $39.28 | $23.38 | 2,311,290 |
| 2016-12-20 | $37.82 | $38.39 | $37.50 | $38.07 | $22.66 | 1,152,040 |
| 2016-12-19 | $39.05 | $39.49 | $37.55 | $38.17 | $22.72 | 1,735,070 |
| 2016-12-16 | $37.85 | $39.57 | $37.85 | $39.05 | $23.25 | 2,711,660 |
| 2016-12-15 | $37.78 | $38.30 | $36.77 | $37.84 | $22.53 | 1,927,140 |
| 2016-12-14 | $37.34 | $38.35 | $37.04 | $38.19 | $22.74 | 3,201,460 |
| 2016-12-13 | $34.80 | $37.96 | $34.01 | $37.41 | $22.27 | 2,834,090 |
| 2016-12-12 | $36.30 | $36.79 | $34.70 | $34.78 | $20.71 | 2,589,120 |
| 2016-12-09 | $37.03 | $37.68 | $36.82 | $36.98 | $22.02 | 1,853,550 |
| 2016-12-08 | $37.21 | $37.88 | $36.60 | $37.11 | $22.09 | 2,765,520 |
| 2016-12-07 | $36.30 | $37.88 | $36.30 | $37.02 | $22.04 | 2,722,520 |
| 2016-12-06 | $34.88 | $37.75 | $34.88 | $36.22 | $21.56 | 3,569,160 |
| 2016-12-05 | $33.68 | $35.50 | $33.68 | $34.84 | $20.74 | 2,338,340 |
| 2016-12-02 | $37.00 | $37.28 | $34.01 | $34.48 | $20.53 | 4,064,570 |
| 2016-12-01 | $36.32 | $38.00 | $36.01 | $36.48 | $21.72 | 3,669,050 |
| 2016-11-30 | $40.00 | $41.00 | $36.67 | $36.98 | $22.02 | 5,869,710 |
| 2016-11-29 | $35.09 | $39.05 | $35.09 | $39.05 | $23.25 | 6,122,090 |
| 2016-11-28 | $39.00 | $39.00 | $35.47 | $35.50 | $21.13 | 4,795,790 |
| 2016-11-25 | $38.00 | $39.50 | $37.27 | $39.11 | $23.28 | 4,065,120 |
| 2016-11-24 | $38.02 | $38.45 | $37.10 | $38.09 | $22.68 | 3,753,910 |
| 2016-11-23 | $36.02 | $39.00 | $35.21 | $37.94 | $22.59 | 7,330,130 |
| 2016-11-22 | $34.19 | $36.90 | $34.13 | $36.05 | $21.46 | 6,740,240 |
| 2016-11-21 | $33.01 | $34.30 | $32.80 | $34.18 | $20.35 | 3,754,160 |
| 2016-11-18 | $32.61 | $33.26 | $32.28 | $33.07 | $19.69 | 2,549,110 |
| 2016-11-17 | $32.43 | $33.50 | $31.95 | $32.90 | $19.59 | 3,069,840 |
| 2016-11-16 | $32.12 | $32.39 | $32.00 | $32.07 | $19.09 | 1,525,700 |
| 2016-11-15 | $31.89 | $32.47 | $31.65 | $32.33 | $19.25 | 2,232,570 |
| 2016-11-14 | $32.10 | $32.55 | $31.65 | $31.82 | $18.94 | 1,869,820 |
| 2016-11-11 | $32.00 | $32.25 | $31.68 | $32.17 | $19.15 | 2,280,540 |
| 2016-11-10 | $32.04 | $32.15 | $31.56 | $32.01 | $19.06 | 2,334,920 |
| 2016-11-09 | $31.30 | $31.83 | $30.93 | $31.69 | $18.87 | 2,672,720 |
| 2016-11-08 | $30.71 | $31.59 | $30.11 | $31.43 | $18.71 | 2,744,110 |
| 2016-11-07 | $31.28 | $31.33 | $30.51 | $30.85 | $18.37 | 1,588,400 |
| 2016-11-04 | $30.80 | $31.30 | $30.50 | $31.15 | $18.54 | 1,763,160 |
| 2016-11-03 | $30.79 | $31.11 | $30.66 | $30.93 | $18.41 | 1,704,240 |
| 2016-11-02 | $30.60 | $31.19 | $30.60 | $30.93 | $18.41 | 1,722,450 |
| 2016-11-01 | $30.83 | $31.15 | $30.50 | $31.00 | $18.46 | 1,834,590 |
| 2016-10-31 | $29.99 | $30.90 | $29.91 | $30.87 | $18.38 | 0 |
| 2016-10-28 | $31.45 | $31.63 | $30.33 | $30.39 | $18.09 | 1,794,100 |
| 2016-10-27 | $31.88 | $31.91 | $31.18 | $31.29 | $18.63 | 1,583,210 |
| 2016-10-26 | $31.90 | $32.12 | $31.50 | $31.86 | $18.97 | 1,539,670 |
| 2016-10-25 | $32.70 | $32.80 | $31.70 | $31.82 | $18.94 | 2,163,610 |
| 2016-10-24 | $32.30 | $33.00 | $32.20 | $32.51 | $19.35 | 1,881,140 |
| 2016-10-21 | $33.10 | $33.30 | $32.20 | $32.50 | $19.35 | 3,150,440 |
| 2016-10-20 | $31.60 | $33.50 | $30.80 | $33.27 | $19.81 | 5,191,280 |
| 2016-10-19 | $31.94 | $32.24 | $31.40 | $31.54 | $18.78 | 2,082,300 |
| 2016-10-18 | $31.06 | $32.10 | $31.06 | $32.03 | $19.07 | 3,372,550 |
| 2016-10-17 | $34.03 | $34.40 | $31.40 | $31.68 | $18.86 | 5,918,550 |
| 2016-10-14 | $31.54 | $32.96 | $31.25 | $32.74 | $19.49 | 6,381,030 |
| 2016-10-13 | $31.81 | $31.81 | $31.01 | $31.54 | $18.78 | 4,313,760 |
| 2016-10-12 | $31.24 | $32.58 | $30.80 | $31.98 | $19.04 | 6,987,030 |
| 2016-10-11 | $29.77 | $32.99 | $29.77 | $31.34 | $18.66 | 6,317,520 |
| 2016-10-10 | $29.83 | $30.45 | $29.30 | $30.04 | $17.88 | 3,949,660 |
| 2016-10-07 | $29.77 | $29.77 | $29.77 | $29.77 | $17.72 | 0 |
| 2016-10-06 | $29.77 | $29.77 | $29.77 | $29.77 | $17.72 | 0 |
| 2016-10-05 | $29.77 | $29.77 | $29.77 | $29.77 | $17.72 | 0 |
| 2016-10-04 | $29.77 | $29.77 | $29.77 | $29.77 | $17.72 | 0 |
| 2016-10-03 | $29.77 | $29.77 | $29.77 | $29.77 | $17.72 | 0 |
| 2016-09-30 | $29.18 | $31.05 | $29.05 | $29.77 | $17.72 | 3,914,440 |
| 2016-09-29 | $29.01 | $29.42 | $28.76 | $29.08 | $17.31 | 2,969,840 |
| 2016-09-28 | $29.50 | $29.85 | $28.61 | $29.41 | $17.51 | 6,401,600 |
| 2016-09-27 | $30.56 | $30.56 | $30.56 | $30.56 | $18.19 | 372,800 |
| 2016-09-26 | $33.95 | $33.95 | $33.95 | $33.95 | $20.21 | 0 |
| 2016-09-23 | $33.95 | $33.95 | $33.95 | $33.95 | $20.21 | 0 |
| 2016-09-22 | $33.95 | $33.95 | $33.95 | $33.95 | $20.21 | 0 |
| 2016-09-21 | $33.95 | $33.95 | $33.95 | $33.95 | $20.21 | 0 |
| 2016-09-20 | $33.95 | $33.95 | $33.95 | $33.95 | $20.21 | 0 |
| 2016-09-19 | $33.95 | $33.95 | $33.95 | $33.95 | $20.21 | 0 |
| 2016-09-16 | $33.95 | $33.95 | $33.95 | $33.95 | $20.21 | 0 |
| 2016-09-15 | $33.95 | $33.95 | $33.95 | $33.95 | $20.21 | 0 |
| 2016-09-14 | $33.95 | $33.95 | $33.95 | $33.95 | $20.21 | 0 |
| 2016-09-13 | $33.95 | $33.95 | $33.95 | $33.95 | $20.21 | 0 |
| 2016-09-12 | $33.95 | $33.95 | $33.95 | $33.95 | $20.21 | 0 |
| 2016-09-09 | $33.95 | $33.95 | $33.95 | $33.95 | $20.21 | 0 |
| 2016-09-08 | $30.86 | $33.95 | $30.75 | $33.95 | $20.21 | 6,004,930 |
| 2016-09-07 | $30.99 | $31.16 | $30.50 | $30.86 | $18.37 | 2,247,990 |
| 2016-09-06 | $31.44 | $32.00 | $30.76 | $31.09 | $18.51 | 2,126,820 |
| 2016-09-05 | $31.48 | $31.53 | $30.80 | $31.42 | $18.71 | 2,442,420 |
| 2016-09-02 | $30.77 | $31.80 | $30.50 | $31.42 | $18.71 | 2,739,220 |
| 2016-09-01 | $30.71 | $31.40 | $30.50 | $30.87 | $18.38 | 2,480,300 |
| 2016-08-31 | $30.87 | $32.12 | $29.30 | $31.01 | $18.46 | 5,234,920 |
| 2016-08-30 | $29.50 | $32.30 | $29.05 | $31.00 | $18.46 | 5,249,630 |
| 2016-08-29 | $28.78 | $29.65 | $28.55 | $29.39 | $17.50 | 4,283,250 |
| 2016-08-26 | $28.26 | $28.68 | $28.14 | $28.63 | $17.04 | 2,791,320 |
| 2016-08-25 | $28.03 | $28.25 | $28.00 | $28.16 | $16.76 | 1,290,720 |
| 2016-08-24 | $28.49 | $28.58 | $27.99 | $28.11 | $16.73 | 2,334,250 |
| 2016-08-23 | $27.86 | $28.80 | $27.86 | $28.44 | $16.93 | 1,815,890 |
| 2016-08-22 | $28.21 | $28.50 | $27.55 | $27.95 | $16.64 | 1,839,200 |
| 2016-08-19 | $28.26 | $28.50 | $28.03 | $28.49 | $16.96 | 1,647,440 |
| 2016-08-18 | $28.30 | $28.40 | $28.05 | $28.28 | $16.84 | 1,497,600 |
| 2016-08-17 | $28.29 | $28.39 | $28.08 | $28.26 | $16.82 | 1,132,860 |
| 2016-08-16 | $28.26 | $28.35 | $28.05 | $28.27 | $16.83 | 1,825,780 |
| 2016-08-15 | $27.78 | $28.60 | $27.00 | $28.27 | $16.83 | 3,460,440 |
| 2016-08-12 | $27.84 | $28.19 | $27.63 | $28.04 | $16.69 | 1,178,350 |
| 2016-08-11 | $27.61 | $27.95 | $27.61 | $27.77 | $16.53 | 982,890 |
| 2016-08-10 | $27.89 | $27.98 | $27.77 | $27.80 | $16.55 | 1,105,140 |
| 2016-08-09 | $28.17 | $28.26 | $27.75 | $27.88 | $16.60 | 1,379,730 |
| 2016-08-08 | $27.85 | $28.05 | $27.63 | $27.87 | $16.59 | 850,980 |
| 2016-08-05 | $28.12 | $28.28 | $27.30 | $27.81 | $16.56 | 866,000 |
| 2016-08-04 | $28.31 | $28.47 | $28.03 | $28.15 | $16.76 | 1,438,800 |
| 2016-08-03 | $27.80 | $29.86 | $27.80 | $28.29 | $16.84 | 1,698,180 |
| 2016-08-02 | $27.51 | $27.93 | $27.36 | $27.71 | $16.50 | 763,090 |
| 2016-08-01 | $27.62 | $27.85 | $27.18 | $27.51 | $16.38 | 794,820 |
| 2016-07-29 | $28.00 | $28.30 | $27.60 | $27.87 | $16.59 | 1,018,620 |
| 2016-07-28 | $27.99 | $28.07 | $27.03 | $27.77 | $16.53 | 1,333,170 |
| 2016-07-27 | $28.50 | $28.65 | $27.81 | $28.07 | $16.71 | 3,199,480 |
| 2016-07-26 | $28.57 | $28.65 | $28.24 | $28.50 | $16.97 | 2,192,520 |
| 2016-07-25 | $28.47 | $28.70 | $28.10 | $28.52 | $16.98 | 1,728,520 |
| 2016-07-22 | $28.43 | $28.66 | $28.20 | $28.47 | $16.95 | 1,071,670 |
| 2016-07-21 | $28.23 | $28.56 | $27.99 | $28.41 | $16.91 | 2,097,680 |
| 2016-07-20 | $27.98 | $28.18 | $27.85 | $28.09 | $16.72 | 947,640 |
| 2016-07-19 | $27.75 | $27.95 | $27.60 | $27.84 | $16.57 | 771,740 |
| 2016-07-18 | $28.11 | $28.11 | $27.70 | $27.94 | $16.63 | 2,320,720 |
| 2016-07-15 | $28.48 | $28.60 | $28.00 | $28.11 | $16.73 | 1,797,310 |
| 2016-07-14 | $28.28 | $28.80 | $28.01 | $28.48 | $16.96 | 1,986,010 |
| 2016-07-13 | $28.00 | $28.28 | $27.62 | $28.22 | $16.80 | 1,738,560 |
| 2016-07-12 | $27.95 | $28.25 | $27.51 | $28.06 | $16.71 | 1,064,110 |
| 2016-07-11 | $28.15 | $28.55 | $27.96 | $28.15 | $16.76 | 1,293,820 |
| 2016-07-08 | $28.18 | $28.38 | $28.00 | $28.07 | $16.71 | 1,163,940 |
| 2016-07-07 | $28.47 | $28.73 | $28.16 | $28.29 | $16.84 | 1,122,030 |
| 2016-07-06 | $28.12 | $28.51 | $28.03 | $28.45 | $16.94 | 1,667,350 |
| 2016-07-05 | $28.29 | $28.29 | $27.94 | $28.09 | $16.72 | 1,574,590 |
| 2016-07-04 | $27.85 | $28.26 | $27.85 | $28.14 | $16.75 | 1,616,180 |
| 2016-07-01 | $28.13 | $28.28 | $27.69 | $28.13 | $16.75 | 1,293,200 |
| 2016-06-30 | $28.28 | $28.65 | $27.90 | $28.05 | $16.70 | 2,614,110 |
| 2016-06-29 | $28.60 | $29.02 | $28.35 | $28.67 | $17.07 | 3,064,370 |
| 2016-06-28 | $27.99 | $28.77 | $27.93 | $28.64 | $17.05 | 2,547,570 |
| 2016-06-27 | $27.15 | $28.05 | $27.00 | $27.97 | $16.65 | 1,982,280 |
| 2016-06-24 | $27.10 | $27.45 | $25.08 | $27.11 | $16.14 | 1,924,230 |
| 2016-06-23 | $27.03 | $27.11 | $26.60 | $27.08 | $16.12 | 871,040 |
| 2016-06-22 | $26.70 | $26.92 | $26.60 | $26.83 | $15.97 | 746,600 |
| 2016-06-21 | $27.31 | $27.31 | $26.67 | $26.75 | $15.93 | 1,317,120 |
| 2016-06-20 | $27.31 | $27.96 | $26.81 | $26.97 | $16.06 | 1,928,680 |
| 2016-06-17 | $28.30 | $28.47 | $27.80 | $28.05 | $16.70 | 1,182,320 |
| 2016-06-16 | $28.50 | $28.62 | $27.92 | $28.08 | $16.72 | 1,202,670 |
| 2016-06-15 | $27.40 | $28.63 | $27.10 | $28.58 | $17.01 | 1,626,210 |
| 2016-06-14 | $27.60 | $28.01 | $27.03 | $27.49 | $16.37 | 1,857,260 |
| 2016-06-13 | $28.35 | $28.99 | $27.98 | $28.00 | $16.67 | 2,122,720 |
| 2016-06-10 | $28.66 | $28.66 | $28.66 | $28.66 | $17.06 | 0 |
| 2016-06-09 | $28.66 | $28.66 | $28.66 | $28.66 | $17.06 | 0 |
| 2016-06-08 | $28.90 | $29.05 | $28.60 | $28.66 | $17.06 | 2,149,400 |
| 2016-06-07 | $28.52 | $29.61 | $28.52 | $29.03 | $17.28 | 3,172,060 |
| 2016-06-06 | $29.81 | $30.00 | $28.78 | $28.98 | $17.25 | 6,996,310 |
| 2016-06-03 | $31.61 | $31.61 | $31.61 | $31.61 | $18.82 | 0 |
| 2016-06-02 | $31.61 | $31.61 | $31.61 | $31.61 | $18.82 | 0 |
| 2016-06-01 | $31.61 | $31.61 | $31.61 | $31.61 | $18.82 | 0 |
| 2016-05-31 | $31.61 | $31.61 | $31.61 | $31.61 | $18.82 | 0 |
| 2016-05-30 | $31.61 | $31.61 | $31.61 | $31.61 | $18.82 | 0 |
| 2016-05-27 | $31.61 | $31.61 | $31.61 | $31.61 | $18.82 | 0 |
| 2016-05-26 | $31.61 | $31.61 | $31.61 | $31.61 | $18.82 | 0 |
| 2016-05-25 | $31.61 | $31.61 | $31.61 | $31.61 | $18.82 | 0 |
| 2016-05-24 | $31.61 | $31.61 | $31.61 | $31.61 | $18.82 | 0 |
| 2016-05-23 | $31.61 | $31.61 | $31.61 | $31.61 | $18.82 | 0 |
| 2016-05-20 | $31.61 | $31.61 | $31.61 | $31.61 | $18.82 | 0 |
| 2016-05-19 | $31.61 | $31.61 | $31.61 | $31.61 | $18.82 | 0 |
| 2016-05-18 | $31.61 | $31.61 | $31.61 | $31.61 | $18.82 | 0 |
| 2016-05-17 | $31.61 | $31.61 | $31.61 | $31.61 | $18.82 | 0 |
| 2016-05-16 | $31.61 | $31.61 | $31.61 | $31.61 | $18.82 | 0 |
| 2016-05-13 | $31.61 | $31.61 | $31.61 | $31.61 | $18.82 | 0 |
| 2016-05-12 | $31.61 | $31.61 | $31.61 | $31.61 | $18.82 | 0 |
| 2016-05-11 | $31.61 | $31.61 | $31.61 | $31.61 | $18.82 | 0 |
| 2016-05-10 | $31.61 | $31.61 | $31.61 | $31.61 | $18.82 | 0 |
| 2016-05-09 | $31.61 | $31.61 | $31.61 | $31.61 | $18.82 | 0 |
| 2016-05-06 | $31.61 | $31.61 | $31.61 | $31.61 | $18.82 | 0 |
| 2016-05-05 | $31.61 | $31.61 | $31.61 | $31.61 | $18.82 | 0 |
| 2016-05-04 | $31.61 | $31.61 | $31.61 | $31.61 | $18.82 | 0 |
| 2016-05-03 | $31.61 | $31.61 | $31.61 | $31.61 | $18.82 | 0 |
| 2016-05-02 | $31.61 | $31.61 | $31.61 | $31.61 | $18.82 | 0 |
| 2016-04-29 | $31.44 | $31.78 | $31.28 | $31.61 | $18.82 | 901,810 |
| 2016-04-28 | $31.65 | $31.95 | $31.06 | $31.44 | $18.72 | 1,237,580 |
| 2016-04-27 | $32.36 | $32.50 | $31.49 | $31.65 | $18.84 | 1,321,470 |
| 2016-04-26 | $30.91 | $32.10 | $30.55 | $31.91 | $19.00 | 1,345,680 |
| 2016-04-25 | $31.90 | $31.90 | $30.52 | $30.91 | $18.40 | 1,549,070 |
| 2016-04-22 | $32.18 | $32.20 | $30.85 | $31.61 | $18.82 | 2,596,400 |
| 2016-04-21 | $33.74 | $33.76 | $32.06 | $32.16 | $19.15 | 3,549,580 |
| 2016-04-20 | $32.76 | $34.50 | $31.60 | $34.32 | $20.43 | 6,168,790 |
| 2016-04-19 | $32.40 | $32.78 | $31.50 | $32.74 | $19.49 | 2,083,510 |
| 2016-04-18 | $32.16 | $32.39 | $31.27 | $31.66 | $18.85 | 1,617,890 |
| 2016-04-15 | $32.20 | $32.95 | $32.00 | $32.59 | $19.40 | 2,605,550 |
| 2016-04-14 | $31.95 | $32.38 | $31.61 | $32.12 | $19.12 | 1,725,810 |
| 2016-04-13 | $31.90 | $32.49 | $31.82 | $31.94 | $19.02 | 2,886,450 |
| 2016-04-12 | $32.30 | $32.30 | $31.43 | $31.92 | $19.00 | 2,940,550 |
| 2016-04-11 | $30.45 | $32.48 | $30.45 | $32.31 | $19.24 | 3,238,570 |
| 2016-04-08 | $30.59 | $30.97 | $30.00 | $30.34 | $18.06 | 1,465,440 |
| 2016-04-07 | $31.05 | $31.49 | $30.65 | $30.70 | $18.28 | 1,660,690 |
| 2016-04-06 | $30.60 | $31.30 | $30.16 | $31.08 | $18.50 | 1,873,840 |
| 2016-04-05 | $30.09 | $31.05 | $29.97 | $30.78 | $18.32 | 2,139,270 |
| 2016-04-04 | $29.94 | $29.94 | $29.94 | $29.94 | $17.82 | 0 |
| 2016-04-01 | $30.36 | $30.36 | $29.71 | $29.94 | $17.82 | 1,525,230 |
| 2016-03-31 | $30.54 | $30.87 | $30.33 | $30.34 | $18.06 | 1,659,590 |
| 2016-03-30 | $29.96 | $30.57 | $29.87 | $30.47 | $18.14 | 1,615,800 |
| 2016-03-29 | $31.24 | $31.24 | $29.47 | $29.78 | $17.73 | 1,743,800 |
| 2016-03-28 | $32.49 | $32.89 | $31.00 | $31.14 | $18.54 | 2,206,210 |
| 2016-03-25 | $31.90 | $32.65 | $31.50 | $32.30 | $19.23 | 2,142,070 |
| 2016-03-24 | $31.75 | $32.49 | $31.70 | $31.75 | $18.90 | 1,900,250 |
| 2016-03-23 | $31.88 | $32.59 | $31.88 | $32.17 | $19.15 | 1,477,320 |
| 2016-03-22 | $32.36 | $32.75 | $32.08 | $32.16 | $19.15 | 2,156,030 |
| 2016-03-21 | $32.93 | $32.93 | $32.01 | $32.76 | $19.50 | 2,802,150 |
| 2016-03-18 | $31.20 | $33.00 | $31.20 | $32.57 | $19.39 | 3,936,900 |
| 2016-03-17 | $29.90 | $32.30 | $29.66 | $31.82 | $18.94 | 3,780,840 |
| 2016-03-16 | $30.40 | $30.78 | $29.10 | $29.49 | $17.56 | 1,852,070 |
| 2016-03-15 | $29.95 | $30.27 | $29.20 | $29.66 | $17.66 | 1,243,750 |
| 2016-03-14 | $29.75 | $30.30 | $29.00 | $29.91 | $17.81 | 1,996,310 |
| 2016-03-11 | $28.73 | $29.60 | $28.51 | $29.11 | $17.33 | 760,500 |
| 2016-03-10 | $29.83 | $29.83 | $29.01 | $29.09 | $17.32 | 1,134,690 |
| 2016-03-09 | $29.50 | $29.97 | $28.70 | $29.57 | $17.60 | 1,684,320 |
| 2016-03-08 | $30.25 | $30.30 | $28.04 | $29.74 | $17.71 | 1,821,810 |
| 2016-03-07 | $29.86 | $30.73 | $29.12 | $30.25 | $18.01 | 1,572,620 |
| 2016-03-04 | $30.80 | $31.17 | $29.00 | $29.55 | $17.59 | 2,004,110 |
| 2016-03-03 | $30.62 | $32.00 | $30.19 | $31.26 | $18.61 | 2,906,580 |
| 2016-03-02 | $29.19 | $30.82 | $28.93 | $30.62 | $18.23 | 2,138,510 |
| 2016-03-01 | $28.68 | $30.02 | $28.04 | $29.49 | $17.56 | 2,008,140 |
| 2016-02-29 | $30.79 | $30.79 | $27.81 | $28.34 | $16.87 | 2,799,210 |
| 2016-02-26 | $30.99 | $31.44 | $29.11 | $29.86 | $17.78 | 3,517,860 |
| 2016-02-25 | $35.86 | $35.96 | $32.18 | $32.18 | $19.16 | 4,374,700 |
| 2016-02-24 | $34.90 | $36.86 | $34.38 | $35.75 | $21.28 | 5,378,260 |
| 2016-02-23 | $30.97 | $33.86 | $30.68 | $33.86 | $20.16 | 4,197,680 |
| 2016-02-22 | $30.79 | $31.00 | $30.23 | $30.78 | $18.32 | 2,344,950 |
| 2016-02-19 | $30.83 | $31.30 | $30.11 | $30.51 | $18.16 | 1,117,320 |
| 2016-02-18 | $31.86 | $31.86 | $30.80 | $30.87 | $18.38 | 1,893,930 |
| 2016-02-17 | $31.93 | $32.00 | $30.80 | $31.55 | $18.78 | 1,604,470 |
| 2016-02-16 | $31.00 | $31.90 | $29.98 | $31.80 | $18.93 | 1,560,130 |
| 2016-02-15 | $30.33 | $30.97 | $29.39 | $30.59 | $18.21 | 794,160 |
| 2016-02-12 | $31.27 | $31.27 | $31.27 | $31.27 | $18.62 | 0 |
| 2016-02-11 | $31.27 | $31.27 | $31.27 | $31.27 | $18.62 | 0 |
| 2016-02-10 | $31.27 | $31.27 | $31.27 | $31.27 | $18.62 | 0 |
| 2016-02-09 | $31.27 | $31.27 | $31.27 | $31.27 | $18.62 | 0 |
| 2016-02-08 | $31.27 | $31.27 | $31.27 | $31.27 | $18.62 | 0 |
| 2016-02-05 | $32.03 | $32.03 | $30.80 | $31.27 | $18.62 | 1,659,870 |
| 2016-02-04 | $29.98 | $31.99 | $29.98 | $31.48 | $18.74 | 2,498,590 |
| 2016-02-03 | $29.95 | $30.66 | $29.07 | $30.38 | $18.09 | 1,863,660 |
| 2016-02-02 | $29.25 | $30.30 | $29.23 | $30.01 | $17.87 | 2,216,120 |
| 2016-02-01 | $28.60 | $30.45 | $28.26 | $29.70 | $17.68 | 3,032,170 |
| 2016-01-29 | $26.70 | $29.20 | $26.48 | $28.99 | $17.26 | 3,158,670 |
| 2016-01-28 | $24.50 | $26.77 | $24.50 | $26.59 | $15.83 | 2,922,990 |
| 2016-01-27 | $26.20 | $27.78 | $24.20 | $25.00 | $14.88 | 2,922,970 |
| 2016-01-26 | $29.07 | $29.70 | $26.89 | $26.89 | $16.01 | 2,512,010 |
| 2016-01-25 | $29.25 | $30.63 | $29.12 | $29.88 | $17.79 | 1,848,250 |
| 2016-01-22 | $28.54 | $29.39 | $27.80 | $29.17 | $17.37 | 1,848,950 |
| 2016-01-21 | $29.10 | $30.18 | $28.20 | $28.45 | $16.94 | 2,427,580 |
| 2016-01-20 | $29.60 | $30.29 | $28.38 | $29.63 | $17.64 | 2,857,810 |
| 2016-01-19 | $27.30 | $30.00 | $27.01 | $29.19 | $17.38 | 4,569,050 |
| 2016-01-18 | $24.00 | $27.78 | $24.00 | $27.50 | $16.37 | 3,192,460 |
| 2016-01-15 | $25.48 | $26.50 | $24.75 | $25.31 | $15.07 | 2,660,660 |
| 2016-01-14 | $23.60 | $26.44 | $23.43 | $25.74 | $15.32 | 2,144,040 |
| 2016-01-13 | $27.20 | $27.20 | $25.03 | $25.18 | $14.99 | 2,380,250 |
| 2016-01-12 | $28.02 | $28.95 | $25.70 | $26.68 | $15.88 | 3,983,490 |
| 2016-01-11 | $30.10 | $30.98 | $28.00 | $28.56 | $17.00 | 3,341,830 |
| 2016-01-08 | $30.01 | $31.50 | $28.42 | $30.97 | $18.44 | 3,554,110 |
| 2016-01-07 | $31.50 | $31.50 | $29.11 | $29.46 | $17.54 | 833,150 |
| 2016-01-06 | $30.19 | $32.00 | $30.19 | $31.64 | $18.84 | 3,666,120 |
| 2016-01-05 | $28.00 | $31.49 | $28.00 | $30.29 | $18.03 | 5,013,640 |
| 2016-01-04 | $33.96 | $34.70 | $30.78 | $30.78 | $18.32 | 3,244,500 |
| 2016-01-01 | $34.20 | $34.20 | $34.20 | $34.20 | $20.36 | 0 |
| 2015-12-31 | $35.70 | $36.07 | $33.66 | $34.20 | $20.36 | 3,336,110 |
| 2015-12-30 | $35.30 | $36.15 | $35.00 | $35.68 | $21.24 | 3,190,720 |
| 2015-12-29 | $35.10 | $35.88 | $34.71 | $35.29 | $21.01 | 4,855,370 |
| 2015-12-28 | $36.80 | $38.00 | $34.50 | $35.06 | $20.87 | 6,164,740 |
| 2015-12-25 | $39.31 | $39.40 | $37.00 | $37.24 | $22.17 | 6,573,580 |
| 2015-12-24 | $37.68 | $42.10 | $37.60 | $39.18 | $23.33 | 8,432,050 |
| 2015-12-23 | $36.03 | $38.80 | $36.03 | $38.29 | $22.80 | 8,704,210 |
| 2015-12-22 | $36.20 | $37.18 | $35.23 | $36.99 | $22.02 | 6,027,790 |
| 2015-12-21 | $35.84 | $36.52 | $35.30 | $36.20 | $21.55 | 6,571,290 |
| 2015-12-18 | $35.08 | $38.15 | $34.50 | $36.74 | $21.87 | 10,242,710 |
| 2015-12-17 | $34.90 | $37.00 | $34.55 | $35.58 | $21.18 | 12,231,470 |
| 2015-12-16 | $31.50 | $34.18 | $31.10 | $34.18 | $20.35 | 8,725,670 |
| 2015-12-15 | $31.23 | $31.75 | $30.80 | $31.07 | $18.50 | 4,555,400 |
| 2015-12-14 | $30.10 | $31.37 | $29.63 | $31.16 | $18.55 | 6,452,800 |
| 2015-12-11 | $29.00 | $30.65 | $28.64 | $30.12 | $17.93 | 6,364,070 |
| 2015-12-10 | $30.50 | $30.98 | $29.30 | $29.47 | $17.54 | 10,774,050 |
| 2015-12-09 | $32.08 | $32.38 | $30.52 | $30.77 | $18.32 | 7,447,920 |
| 2015-12-08 | $32.98 | $33.18 | $32.10 | $32.41 | $19.29 | 5,757,880 |
| 2015-12-07 | $32.97 | $33.55 | $32.06 | $33.38 | $19.87 | 8,945,730 |
| 2015-12-04 | $32.00 | $33.33 | $31.00 | $32.97 | $19.63 | 10,449,340 |
| 2015-12-03 | $32.50 | $32.50 | $30.85 | $32.25 | $19.20 | 7,887,260 |
| 2015-12-02 | $31.20 | $32.50 | $29.60 | $31.27 | $18.62 | 7,755,430 |
| 2015-12-01 | $29.10 | $31.32 | $29.10 | $31.29 | $18.63 | 10,310,190 |
| 2015-11-30 | $29.50 | $30.55 | $28.80 | $30.14 | $17.94 | 8,249,070 |
| 2015-11-27 | $30.05 | $30.68 | $28.03 | $29.25 | $17.41 | 5,590,380 |
| 2015-11-26 | $30.99 | $31.43 | $29.98 | $30.47 | $18.14 | 6,834,790 |
| 2015-11-25 | $30.50 | $30.98 | $29.80 | $30.67 | $18.26 | 7,083,020 |
| 2015-11-24 | $30.25 | $30.94 | $29.88 | $30.53 | $18.18 | 4,987,770 |
| 2015-11-23 | $29.00 | $30.55 | $28.80 | $30.44 | $18.12 | 8,339,320 |
| 2015-11-20 | $28.66 | $29.49 | $28.66 | $29.17 | $17.37 | 7,499,900 |
| 2015-11-19 | $30.50 | $30.77 | $28.01 | $29.06 | $17.30 | 9,948,780 |
| 2015-11-18 | $31.27 | $31.27 | $29.80 | $30.07 | $17.90 | 6,635,020 |
| 2015-11-17 | $31.31 | $32.80 | $31.00 | $31.29 | $18.63 | 8,722,620 |
| 2015-11-16 | $31.27 | $31.58 | $30.50 | $31.31 | $18.64 | 3,571,960 |
| 2015-11-13 | $31.99 | $32.26 | $30.76 | $31.52 | $18.77 | 7,791,180 |
| 2015-11-12 | $31.33 | $32.99 | $31.00 | $32.56 | $19.38 | 8,791,390 |
| 2015-11-11 | $32.00 | $32.75 | $30.82 | $31.62 | $18.82 | 7,996,710 |
| 2015-11-10 | $30.67 | $31.80 | $30.28 | $31.47 | $18.74 | 7,589,280 |
| 2015-11-09 | $31.50 | $31.50 | $30.00 | $30.73 | $18.29 | 5,992,100 |
| 2015-11-06 | $30.51 | $31.20 | $30.02 | $30.80 | $18.34 | 7,720,650 |
| 2015-11-05 | $31.70 | $32.00 | $30.50 | $31.12 | $18.53 | 9,550,870 |
| 2015-11-04 | $29.99 | $32.32 | $28.90 | $31.86 | $18.97 | 12,649,810 |
| 2015-11-03 | $30.90 | $31.01 | $28.53 | $30.56 | $18.19 | 12,311,880 |
| 2015-11-02 | $32.47 | $33.80 | $30.41 | $31.57 | $18.79 | 12,953,440 |
| 2015-10-30 | $32.80 | $35.09 | $31.40 | $33.79 | $20.12 | 16,231,920 |
| 2015-10-29 | $32.61 | $36.00 | $31.00 | $34.34 | $20.44 | 14,153,580 |
| 2015-10-28 | $34.00 | $36.80 | $32.61 | $32.82 | $19.54 | 14,168,480 |
| 2015-10-27 | $35.80 | $37.10 | $33.03 | $36.23 | $21.57 | 14,577,350 |
| 2015-10-26 | $33.30 | $36.83 | $32.50 | $36.70 | $21.85 | 14,188,220 |
| 2015-10-23 | $30.30 | $33.48 | $29.70 | $33.48 | $19.93 | 10,062,140 |
| 2015-10-22 | $27.98 | $31.01 | $27.80 | $30.44 | $18.12 | 7,843,630 |
| 2015-10-21 | $25.70 | $28.85 | $25.00 | $28.61 | $17.03 | 9,304,550 |
| 2015-10-20 | $25.70 | $26.50 | $24.05 | $26.23 | $15.62 | 3,960,560 |
| 2015-10-19 | $24.68 | $26.45 | $24.01 | $25.33 | $15.08 | 5,483,100 |
| 2015-10-16 | $22.10 | $24.46 | $21.55 | $24.46 | $14.56 | 6,521,370 |
| 2015-10-15 | $20.00 | $22.25 | $19.50 | $22.24 | $13.24 | 5,205,290 |
| 2015-10-14 | $19.61 | $20.30 | $19.40 | $20.23 | $12.04 | 3,031,630 |
| 2015-10-13 | $19.50 | $20.09 | $19.29 | $19.91 | $11.85 | 3,313,100 |
| 2015-10-12 | $18.85 | $20.19 | $18.68 | $19.53 | $11.63 | 5,906,520 |
| 2015-10-09 | $18.71 | $19.10 | $18.02 | $18.83 | $11.21 | 3,545,350 |
| 2015-10-08 | $19.02 | $19.50 | $18.68 | $18.69 | $11.13 | 4,917,180 |
| 2015-10-07 | $18.77 | $18.77 | $18.77 | $18.77 | $11.17 | 0 |
| 2015-10-06 | $18.77 | $18.77 | $18.77 | $18.77 | $11.17 | 0 |
| 2015-10-05 | $18.77 | $18.77 | $18.77 | $18.77 | $11.17 | 0 |
| 2015-10-02 | $18.77 | $18.77 | $18.77 | $18.77 | $11.17 | 0 |
| 2015-10-01 | $18.77 | $18.77 | $18.77 | $18.77 | $11.17 | 0 |
| 2015-09-30 | $18.30 | $18.88 | $17.28 | $18.77 | $11.17 | 4,081,060 |
| 2015-09-29 | $17.20 | $19.45 | $17.16 | $18.54 | $11.04 | 8,812,730 |
| 2015-09-28 | $17.16 | $18.09 | $16.87 | $17.68 | $10.53 | 2,793,260 |
| 2015-09-25 | $17.02 | $17.66 | $16.51 | $17.11 | $10.19 | 2,164,650 |
| 2015-09-24 | $17.29 | $17.73 | $17.02 | $17.36 | $10.34 | 2,146,070 |
| 2015-09-23 | $16.20 | $17.85 | $16.11 | $17.29 | $10.29 | 5,896,740 |
| 2015-09-22 | $16.30 | $17.10 | $15.78 | $16.73 | $9.96 | 5,601,200 |
| 2015-09-21 | $15.42 | $16.25 | $15.39 | $16.10 | $9.58 | 2,104,270 |
| 2015-09-18 | $15.88 | $16.26 | $14.90 | $16.05 | $9.56 | 3,109,330 |
| 2015-09-17 | $16.97 | $17.20 | $15.96 | $15.96 | $9.50 | 3,582,940 |
| 2015-09-16 | $15.35 | $18.27 | $15.35 | $17.73 | $10.56 | 5,741,500 |
| 2015-09-15 | $17.30 | $17.49 | $16.61 | $16.61 | $9.89 | 4,835,680 |
| 2015-09-14 | $20.26 | $20.33 | $18.45 | $18.45 | $10.98 | 1,380,900 |
| 2015-09-11 | $19.98 | $20.60 | $19.01 | $20.50 | $12.20 | 1,037,700 |
| 2015-09-10 | $19.95 | $20.48 | $18.60 | $19.67 | $11.71 | 1,399,530 |
| 2015-09-09 | $18.38 | $20.00 | $18.38 | $19.95 | $11.88 | 2,226,140 |
| 2015-09-08 | $17.12 | $18.79 | $16.49 | $18.51 | $11.02 | 1,499,890 |
| 2015-09-07 | $16.91 | $17.90 | $16.91 | $17.11 | $10.19 | 1,416,620 |
| 2015-09-04 | $16.86 | $16.86 | $16.86 | $16.86 | $10.04 | 0 |
| 2015-09-03 | $16.86 | $16.86 | $16.86 | $16.86 | $10.04 | 0 |
| 2015-09-02 | $17.18 | $18.86 | $16.70 | $16.86 | $10.04 | 1,629,180 |
| 2015-09-01 | $20.20 | $20.40 | $18.48 | $18.51 | $11.02 | 2,715,800 |
| 2015-08-31 | $21.69 | $22.50 | $20.30 | $20.53 | $12.22 | 1,541,580 |
| 2015-08-28 | $21.15 | $22.60 | $20.50 | $22.00 | $13.10 | 4,012,190 |
| 2015-08-27 | $19.00 | $21.05 | $17.69 | $20.98 | $12.49 | 4,461,260 |
| 2015-08-26 | $20.00 | $20.98 | $19.19 | $19.19 | $11.42 | 5,253,380 |
| 2015-08-25 | $21.32 | $21.62 | $21.32 | $21.32 | $12.69 | 1,690,500 |
| 2015-08-24 | $25.00 | $25.00 | $23.69 | $23.69 | $14.10 | 1,258,950 |
| 2015-08-21 | $27.50 | $27.80 | $25.53 | $26.32 | $15.67 | 3,121,510 |
| 2015-08-20 | $30.00 | $30.67 | $27.70 | $28.35 | $16.88 | 4,560,520 |
| 2015-08-19 | $27.00 | $30.62 | $25.77 | $30.54 | $18.18 | 6,739,040 |
Henan Oriental Silver Star Inv Company Ltd (600753) News Headlines
Recent Henan Oriental Silver Star Inv Company Ltd (600753) News
Similar Companies to Henan Oriental Silver Star Inv Company Ltd (600753) 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 | -- | -- | -- |