Zhejiang Shengda BioPharm Company Ltd (603079) Exchange: SHG
Data as of July 11, 2025
$17.70 ($0.30) 1.72%
Zhejiang Shengda BioPharm Company Ltd - Daily Information
Click for more stock information on Zhejiang Shengda BioPharm Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $17.40 |
| Previous Close | $17.70 |
| High | $18.18 |
| Low | $17.17 |
| Adjusted Open | $17.40 |
| Previous Adjusted Close | $17.70 |
| Adjusted High | $18.18 |
| Adjusted Low | $17.17 |
Invest in Zhejiang Shengda BioPharm Company Ltd (603079)
Historical Stock Data for Zhejiang Shengda BioPharm Company Ltd (603079)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $17.40 | $18.18 | $17.17 | $17.70 | $17.70 | 13,042,600 |
| 2025-06-19 | $17.39 | $17.78 | $16.88 | $17.40 | $17.40 | 11,481,270 |
| 2025-06-18 | $16.80 | $17.88 | $16.69 | $17.39 | $17.39 | 14,715,480 |
| 2025-06-17 | $16.39 | $17.40 | $16.31 | $16.85 | $16.85 | 11,655,640 |
| 2025-06-13 | $16.53 | $16.64 | $16.14 | $16.20 | $16.20 | 3,497,320 |
| 2025-06-12 | $16.40 | $16.65 | $16.32 | $16.54 | $16.54 | 2,796,000 |
| 2025-06-11 | $16.55 | $16.79 | $16.48 | $16.51 | $16.51 | 3,418,000 |
| 2025-06-10 | $16.84 | $16.99 | $16.41 | $16.61 | $16.61 | 4,511,330 |
| 2025-06-09 | $16.60 | $17.06 | $16.57 | $16.82 | $16.82 | 4,630,850 |
| 2025-06-06 | $16.77 | $16.88 | $16.51 | $16.60 | $16.60 | 3,197,100 |
| 2025-06-05 | $16.97 | $16.97 | $16.58 | $16.77 | $16.77 | 5,205,470 |
| 2025-06-04 | $16.88 | $17.02 | $16.70 | $16.98 | $16.98 | 5,433,220 |
| 2025-06-03 | $16.14 | $16.95 | $16.12 | $16.88 | $16.88 | 8,085,800 |
| 2025-05-30 | $16.36 | $16.52 | $16.06 | $16.35 | $16.35 | 3,616,090 |
| 2025-05-29 | $15.90 | $16.56 | $15.80 | $16.39 | $16.39 | 5,770,620 |
| 2025-05-28 | $16.33 | $16.43 | $15.82 | $15.90 | $15.90 | 4,946,700 |
| 2025-05-27 | $16.05 | $16.43 | $15.91 | $16.39 | $16.39 | 4,899,080 |
| 2025-05-26 | $15.89 | $16.08 | $15.72 | $16.05 | $16.05 | 4,342,300 |
| 2025-05-23 | $15.97 | $16.60 | $15.94 | $16.00 | $16.00 | 5,509,000 |
| 2025-05-22 | $16.39 | $16.59 | $16.03 | $16.05 | $16.05 | 5,855,850 |
| 2025-05-21 | $16.74 | $16.80 | $16.43 | $16.51 | $16.51 | 5,860,130 |
| 2025-05-20 | $16.24 | $16.84 | $16.24 | $16.73 | $16.73 | 9,915,880 |
| 2025-05-19 | $15.90 | $16.47 | $15.71 | $16.29 | $16.29 | 9,431,500 |
| 2025-05-16 | $15.90 | $16.04 | $15.50 | $15.99 | $15.99 | 6,715,990 |
| 2025-05-15 | $15.72 | $16.15 | $15.62 | $15.92 | $15.92 | 7,778,760 |
| 2025-05-14 | $16.00 | $16.07 | $15.51 | $15.72 | $15.72 | 9,861,070 |
| 2025-05-13 | $16.91 | $16.99 | $16.12 | $16.18 | $16.18 | 9,991,880 |
| 2025-05-12 | $17.24 | $17.27 | $16.79 | $16.91 | $16.91 | 7,236,600 |
| 2025-05-09 | $16.78 | $17.23 | $16.61 | $17.11 | $17.11 | 9,370,110 |
| 2025-05-08 | $17.30 | $17.43 | $16.88 | $17.04 | $17.04 | 13,755,670 |
| 2025-05-07 | $16.90 | $17.95 | $16.62 | $17.56 | $17.56 | 18,668,010 |
| 2025-05-06 | $16.35 | $16.84 | $16.25 | $16.78 | $16.78 | 9,295,460 |
| 2025-04-30 | $16.90 | $17.00 | $16.35 | $16.65 | $16.65 | 9,759,350 |
| 2025-04-29 | $16.41 | $17.40 | $16.26 | $17.00 | $17.00 | 13,934,780 |
| 2025-04-28 | $16.26 | $16.77 | $15.90 | $16.69 | $16.69 | 12,037,140 |
| 2025-04-25 | $16.65 | $16.82 | $15.90 | $15.90 | $15.90 | 10,311,850 |
| 2025-04-24 | $16.32 | $17.19 | $16.22 | $16.85 | $16.85 | 13,117,060 |
| 2025-04-23 | $16.16 | $16.51 | $15.94 | $16.39 | $16.39 | 8,242,880 |
| 2025-04-22 | $16.40 | $16.48 | $16.16 | $16.16 | $16.16 | 7,143,220 |
| 2025-04-21 | $15.50 | $16.84 | $15.40 | $16.48 | $16.48 | 12,143,340 |
| 2025-04-18 | $16.00 | $16.03 | $15.30 | $15.39 | $15.39 | 7,811,400 |
| 2025-04-17 | $16.27 | $16.50 | $16.01 | $16.17 | $16.17 | 7,117,000 |
| 2025-04-16 | $16.92 | $17.45 | $16.18 | $16.20 | $16.20 | 11,985,550 |
| 2025-04-15 | $16.96 | $17.58 | $16.62 | $17.23 | $17.23 | 17,625,990 |
| 2025-04-14 | $16.33 | $17.35 | $15.68 | $17.13 | $17.13 | 18,877,480 |
| 2025-04-11 | $16.67 | $18.22 | $16.45 | $16.46 | $16.46 | 34,366,960 |
| 2025-04-10 | $14.56 | $16.67 | $14.56 | $16.67 | $16.67 | 24,030,420 |
| 2025-04-09 | $15.02 | $15.27 | $14.10 | $15.15 | $15.15 | 23,226,330 |
| 2025-04-08 | $13.46 | $15.75 | $13.46 | $15.67 | $15.67 | 26,918,050 |
| 2025-04-07 | $14.96 | $16.36 | $14.03 | $14.86 | $14.86 | 29,855,370 |
| 2025-04-03 | $14.40 | $15.74 | $14.19 | $15.15 | $15.15 | 21,909,140 |
| 2025-04-02 | $14.49 | $14.58 | $14.20 | $14.31 | $14.31 | 3,741,300 |
| 2025-04-01 | $14.17 | $14.63 | $14.06 | $14.38 | $14.38 | 5,227,180 |
| 2025-03-31 | $14.04 | $14.28 | $13.73 | $14.02 | $14.02 | 3,434,700 |
| 2025-03-28 | $14.39 | $14.63 | $14.20 | $14.20 | $14.20 | 3,535,430 |
| 2025-03-27 | $14.34 | $14.54 | $14.01 | $14.45 | $14.45 | 4,616,000 |
| 2025-03-26 | $13.85 | $14.44 | $13.85 | $14.34 | $14.34 | 4,107,000 |
| 2025-03-25 | $13.87 | $13.94 | $13.60 | $13.85 | $13.85 | 2,628,600 |
| 2025-03-24 | $14.22 | $14.27 | $13.66 | $13.90 | $13.90 | 4,204,840 |
| 2025-03-21 | $14.52 | $14.57 | $14.13 | $14.22 | $14.22 | 3,179,380 |
| 2025-03-20 | $14.57 | $14.58 | $14.32 | $14.50 | $14.50 | 2,937,700 |
| 2025-03-19 | $14.54 | $14.60 | $14.40 | $14.45 | $14.45 | 2,684,480 |
| 2025-03-18 | $14.61 | $14.63 | $14.43 | $14.55 | $14.55 | 3,779,080 |
| 2025-03-17 | $14.58 | $14.77 | $14.43 | $14.56 | $14.56 | 6,033,860 |
| 2025-03-14 | $14.32 | $14.93 | $14.20 | $14.66 | $14.66 | 6,676,960 |
| 2025-03-13 | $14.50 | $14.60 | $14.19 | $14.32 | $14.32 | 3,445,700 |
| 2025-03-12 | $14.66 | $14.69 | $14.43 | $14.52 | $14.52 | 4,614,640 |
| 2025-03-11 | $14.28 | $14.64 | $14.09 | $14.59 | $14.59 | 7,445,400 |
| 2025-03-10 | $14.11 | $14.51 | $14.09 | $14.41 | $14.41 | 7,265,340 |
| 2025-03-07 | $14.06 | $14.40 | $13.95 | $14.07 | $14.07 | 5,983,240 |
| 2025-03-06 | $13.94 | $14.16 | $13.82 | $14.05 | $14.05 | 3,536,340 |
| 2025-03-05 | $13.88 | $14.06 | $13.70 | $13.93 | $13.93 | 2,624,600 |
| 2025-03-04 | $13.61 | $13.94 | $13.52 | $13.92 | $13.92 | 2,640,600 |
| 2025-03-03 | $13.50 | $13.91 | $13.50 | $13.65 | $13.65 | 3,028,700 |
| 2025-02-28 | $13.84 | $13.92 | $13.53 | $13.53 | $13.53 | 2,610,560 |
| 2025-02-27 | $13.85 | $14.10 | $13.64 | $13.94 | $13.94 | 3,912,700 |
| 2025-02-26 | $13.82 | $13.93 | $13.76 | $13.85 | $13.85 | 2,784,600 |
| 2025-02-25 | $13.86 | $14.05 | $13.75 | $13.79 | $13.79 | 2,998,840 |
| 2025-02-24 | $13.91 | $14.12 | $13.80 | $13.98 | $13.98 | 3,867,600 |
| 2025-02-20 | $13.98 | $14.39 | $13.89 | $14.18 | $14.18 | 4,559,660 |
| 2025-02-19 | $13.80 | $13.94 | $13.56 | $13.92 | $13.92 | 3,749,400 |
| 2025-02-18 | $14.35 | $14.35 | $13.61 | $13.66 | $13.66 | 5,452,600 |
| 2025-02-17 | $14.13 | $14.44 | $14.08 | $14.35 | $14.35 | 6,180,140 |
| 2025-02-14 | $13.72 | $14.69 | $13.72 | $14.26 | $14.26 | 10,093,250 |
| 2025-02-13 | $13.96 | $14.03 | $13.79 | $13.79 | $13.79 | 3,600,650 |
| 2025-02-12 | $13.98 | $14.11 | $13.90 | $13.99 | $13.99 | 3,316,100 |
| 2025-02-11 | $14.07 | $14.08 | $13.78 | $13.98 | $13.98 | 3,567,200 |
| 2025-02-10 | $13.99 | $14.08 | $13.82 | $14.04 | $14.04 | 5,286,570 |
| 2025-02-07 | $13.67 | $14.07 | $13.55 | $13.91 | $13.91 | 6,065,200 |
| 2025-02-06 | $13.61 | $13.75 | $13.23 | $13.75 | $13.75 | 6,426,570 |
| 2025-02-05 | $14.30 | $14.30 | $13.45 | $13.50 | $13.50 | 9,355,470 |
| 2025-01-27 | $13.64 | $14.88 | $13.60 | $14.25 | $14.25 | 10,015,700 |
| 2025-01-24 | $13.27 | $13.73 | $13.15 | $13.66 | $13.66 | 3,516,940 |
| 2025-01-23 | $13.60 | $13.74 | $13.28 | $13.31 | $13.31 | 3,403,270 |
| 2025-01-22 | $13.40 | $13.57 | $13.32 | $13.41 | $13.41 | 2,040,400 |
| 2025-01-21 | $14.08 | $14.13 | $13.37 | $13.56 | $13.56 | 4,301,730 |
| 2025-01-20 | $13.57 | $13.85 | $13.32 | $13.76 | $13.76 | 3,360,700 |
| 2025-01-17 | $13.39 | $13.55 | $13.12 | $13.47 | $13.47 | 2,399,600 |
| 2025-01-16 | $13.40 | $13.59 | $13.25 | $13.37 | $13.37 | 2,806,980 |
| 2025-01-15 | $13.56 | $13.74 | $13.29 | $13.35 | $13.35 | 2,652,600 |
| 2025-01-14 | $12.90 | $13.53 | $12.78 | $13.53 | $13.53 | 3,970,400 |
| 2025-01-13 | $12.76 | $12.89 | $12.27 | $12.84 | $12.84 | 2,888,100 |
| 2025-01-09 | $13.14 | $13.48 | $13.10 | $13.30 | $13.30 | 2,822,080 |
| 2025-01-08 | $13.00 | $13.42 | $12.96 | $13.25 | $13.25 | 4,561,780 |
| 2025-01-07 | $13.05 | $13.15 | $12.76 | $13.13 | $13.13 | 3,305,400 |
| 2025-01-06 | $12.88 | $13.05 | $12.20 | $12.88 | $12.88 | 3,521,700 |
| 2025-01-03 | $13.71 | $13.77 | $12.75 | $12.87 | $12.87 | 4,398,400 |
| 2025-01-02 | $13.44 | $13.97 | $13.29 | $13.56 | $13.56 | 4,094,000 |
| 2024-12-31 | $13.59 | $13.74 | $13.38 | $13.47 | $13.47 | 3,429,200 |
| 2024-12-30 | $13.69 | $13.77 | $13.36 | $13.59 | $13.59 | 6,509,740 |
| 2024-12-27 | $14.13 | $14.40 | $14.01 | $14.21 | $14.21 | 4,314,900 |
| 2024-12-26 | $14.09 | $14.37 | $14.05 | $14.13 | $14.13 | 3,525,420 |
| 2024-12-25 | $14.78 | $14.89 | $13.96 | $14.11 | $14.11 | 6,548,900 |
| 2024-12-24 | $15.08 | $15.35 | $14.64 | $14.89 | $14.89 | 5,304,430 |
| 2024-12-23 | $16.36 | $16.36 | $14.95 | $15.04 | $15.04 | 7,441,600 |
| 2024-12-20 | $15.99 | $16.41 | $15.93 | $16.35 | $16.35 | 5,459,020 |
| 2024-12-19 | $15.76 | $16.36 | $15.68 | $16.01 | $16.01 | 5,914,270 |
| 2024-12-18 | $16.25 | $16.30 | $15.60 | $16.07 | $16.07 | 5,606,000 |
| 2024-12-17 | $16.78 | $16.94 | $15.96 | $16.05 | $16.05 | 8,657,280 |
| 2024-12-16 | $17.65 | $17.65 | $16.40 | $16.76 | $16.76 | 12,255,300 |
| 2024-12-13 | $17.33 | $18.06 | $16.99 | $17.70 | $17.70 | 14,133,180 |
| 2024-12-12 | $17.17 | $17.79 | $16.85 | $17.47 | $17.47 | 18,541,830 |
| 2024-12-11 | $15.45 | $17.03 | $15.40 | $17.03 | $17.03 | 18,122,080 |
| 2024-12-10 | $15.90 | $15.99 | $15.45 | $15.48 | $15.48 | 6,468,900 |
| 2024-12-09 | $15.72 | $15.83 | $15.35 | $15.56 | $15.56 | 7,282,120 |
| 2024-12-06 | $15.17 | $15.73 | $15.00 | $15.49 | $15.49 | 7,728,930 |
| 2024-12-05 | $15.03 | $15.32 | $14.90 | $15.26 | $15.26 | 5,699,790 |
| 2024-12-04 | $15.60 | $15.65 | $14.90 | $15.05 | $15.05 | 9,170,530 |
| 2024-12-03 | $16.02 | $16.25 | $15.50 | $15.61 | $15.61 | 9,432,600 |
| 2024-12-02 | $15.38 | $16.47 | $15.27 | $15.93 | $15.93 | 12,837,320 |
| 2024-11-29 | $15.28 | $15.91 | $15.05 | $15.27 | $15.27 | 13,769,140 |
| 2024-11-28 | $15.28 | $15.28 | $14.85 | $15.02 | $15.02 | 12,004,510 |
| 2024-11-27 | $15.20 | $15.55 | $14.87 | $15.28 | $15.28 | 15,420,890 |
| 2024-11-26 | $16.08 | $16.87 | $15.39 | $15.42 | $15.42 | 25,146,230 |
| 2024-11-25 | $18.17 | $18.80 | $17.08 | $17.08 | $17.08 | 10,505,980 |
| 2024-11-22 | $19.85 | $21.21 | $18.78 | $18.98 | $18.98 | 29,093,570 |
| 2024-11-21 | $19.97 | $20.41 | $19.00 | $19.28 | $19.28 | 28,615,670 |
| 2024-11-20 | $16.68 | $18.55 | $16.68 | $18.55 | $18.55 | 12,492,070 |
| 2024-11-19 | $17.05 | $17.98 | $15.68 | $16.86 | $16.86 | 20,858,140 |
| 2024-11-18 | $17.35 | $18.83 | $16.65 | $16.80 | $16.80 | 33,497,060 |
| 2024-11-15 | $16.30 | $17.12 | $16.30 | $17.12 | $17.12 | 12,590,320 |
| 2024-11-14 | $15.95 | $16.18 | $15.40 | $15.56 | $15.56 | 8,969,130 |
| 2024-11-13 | $15.43 | $16.10 | $14.94 | $15.95 | $15.95 | 10,928,430 |
| 2024-11-12 | $15.30 | $16.68 | $15.30 | $15.75 | $15.75 | 15,698,830 |
| 2024-11-11 | $14.70 | $15.33 | $14.51 | $15.30 | $15.30 | 9,826,600 |
| 2024-11-08 | $15.20 | $15.64 | $14.76 | $14.94 | $14.94 | 14,573,070 |
| 2024-11-07 | $13.96 | $14.49 | $13.85 | $14.36 | $14.36 | 8,221,180 |
| 2024-11-06 | $13.82 | $14.35 | $13.55 | $14.00 | $14.00 | 11,852,690 |
| 2024-11-05 | $13.47 | $13.77 | $13.29 | $13.62 | $13.62 | 8,303,000 |
| 2024-11-04 | $13.50 | $13.60 | $13.28 | $13.47 | $13.47 | 5,445,580 |
| 2024-11-01 | $13.90 | $13.93 | $13.20 | $13.32 | $13.32 | 7,613,160 |
| 2024-10-31 | $13.92 | $14.04 | $13.62 | $13.82 | $13.82 | 10,336,190 |
| 2024-10-30 | $14.00 | $14.19 | $13.56 | $13.71 | $13.71 | 15,438,150 |
| 2024-10-29 | $15.20 | $15.66 | $14.35 | $14.37 | $14.37 | 25,993,390 |
| 2024-10-28 | $13.55 | $14.63 | $13.30 | $14.63 | $14.63 | 17,413,840 |
| 2024-10-25 | $14.20 | $14.20 | $12.99 | $13.30 | $13.30 | 21,076,740 |
| 2024-10-24 | $12.45 | $13.48 | $12.44 | $13.48 | $13.48 | 6,543,010 |
| 2024-10-23 | $12.54 | $12.56 | $12.20 | $12.25 | $12.25 | 3,811,850 |
| 2024-10-22 | $12.13 | $12.56 | $12.11 | $12.52 | $12.52 | 5,432,010 |
| 2024-10-21 | $11.97 | $12.15 | $11.88 | $12.11 | $12.11 | 4,288,180 |
| 2024-10-18 | $11.68 | $12.02 | $11.68 | $11.91 | $11.91 | 4,718,240 |
| 2024-10-17 | $11.72 | $12.00 | $11.68 | $11.79 | $11.79 | 3,087,100 |
| 2024-10-16 | $11.50 | $11.88 | $11.48 | $11.72 | $11.72 | 2,722,860 |
| 2024-10-15 | $11.70 | $11.90 | $11.58 | $11.68 | $11.68 | 3,601,540 |
| 2024-10-14 | $11.61 | $11.84 | $11.46 | $11.72 | $11.72 | 3,257,600 |
| 2024-10-11 | $11.99 | $11.99 | $11.50 | $11.61 | $11.61 | 4,008,210 |
| 2024-10-10 | $11.72 | $12.10 | $11.63 | $11.88 | $11.88 | 4,750,070 |
| 2024-10-09 | $12.74 | $12.74 | $11.62 | $11.73 | $11.73 | 7,396,620 |
| 2024-10-08 | $13.66 | $13.66 | $12.24 | $12.87 | $12.87 | 12,201,860 |
| 2024-09-30 | $11.78 | $12.47 | $11.40 | $12.42 | $12.42 | 10,157,000 |
| 2024-09-27 | $11.12 | $11.40 | $11.04 | $11.40 | $11.40 | 3,814,000 |
| 2024-09-26 | $10.71 | $11.00 | $10.68 | $10.99 | $10.99 | 2,941,780 |
| 2024-09-25 | $10.78 | $10.99 | $10.70 | $10.77 | $10.77 | 3,321,610 |
| 2024-09-24 | $10.42 | $10.69 | $10.42 | $10.68 | $10.68 | 2,310,550 |
| 2024-09-23 | $10.46 | $10.49 | $10.32 | $10.36 | $10.36 | 1,460,200 |
| 2024-09-20 | $10.51 | $10.54 | $10.35 | $10.36 | $10.36 | 1,498,500 |
| 2024-09-19 | $10.27 | $10.57 | $10.24 | $10.55 | $10.55 | 2,774,370 |
| 2024-09-18 | $10.50 | $10.60 | $10.13 | $10.31 | $10.31 | 3,071,120 |
| 2024-09-13 | $10.55 | $10.65 | $10.39 | $10.39 | $10.39 | 1,615,220 |
| 2024-09-12 | $10.58 | $10.76 | $10.54 | $10.54 | $10.54 | 1,507,800 |
| 2024-09-11 | $10.70 | $10.74 | $10.55 | $10.62 | $10.62 | 1,812,900 |
| 2024-09-10 | $10.69 | $10.78 | $10.53 | $10.70 | $10.70 | 1,732,900 |
| 2024-09-09 | $10.52 | $10.78 | $10.46 | $10.69 | $10.69 | 2,264,600 |
| 2024-09-06 | $10.71 | $10.84 | $10.55 | $10.56 | $10.56 | 2,075,200 |
| 2024-09-05 | $10.55 | $10.80 | $10.55 | $10.76 | $10.76 | 1,988,100 |
| 2024-09-04 | $10.77 | $10.85 | $10.61 | $10.62 | $10.62 | 1,931,000 |
| 2024-09-03 | $10.73 | $10.90 | $10.68 | $10.80 | $10.80 | 1,848,800 |
| 2024-09-02 | $10.96 | $11.11 | $10.76 | $10.76 | $10.76 | 2,708,300 |
| 2024-08-30 | $10.77 | $11.08 | $10.71 | $10.92 | $10.92 | 3,328,100 |
| 2024-08-29 | $10.59 | $10.79 | $10.51 | $10.78 | $10.78 | 2,422,900 |
| 2024-08-28 | $10.55 | $10.82 | $10.51 | $10.66 | $10.66 | 2,287,150 |
| 2024-08-27 | $10.68 | $10.86 | $10.56 | $10.66 | $10.66 | 2,760,600 |
| 2024-08-26 | $10.57 | $10.69 | $10.39 | $10.68 | $10.68 | 2,659,700 |
| 2024-08-23 | $10.63 | $10.80 | $10.54 | $10.56 | $10.56 | 3,329,600 |
| 2024-08-22 | $10.97 | $11.07 | $10.77 | $10.80 | $10.80 | 3,077,400 |
| 2024-08-21 | $10.92 | $11.08 | $10.82 | $10.97 | $10.97 | 3,246,280 |
| 2024-08-20 | $11.22 | $11.30 | $10.92 | $11.03 | $11.03 | 5,427,310 |
| 2024-08-19 | $11.38 | $11.38 | $10.96 | $10.98 | $10.98 | 5,621,180 |
| 2024-08-16 | $11.31 | $11.47 | $11.20 | $11.42 | $11.42 | 4,578,480 |
| 2024-08-15 | $11.41 | $11.52 | $11.18 | $11.39 | $11.39 | 5,078,000 |
| 2024-08-14 | $11.54 | $11.59 | $11.32 | $11.43 | $11.43 | 6,410,700 |
| 2024-08-13 | $11.67 | $12.00 | $11.37 | $11.55 | $11.55 | 11,040,900 |
| 2024-08-12 | $11.97 | $12.58 | $11.87 | $12.01 | $12.01 | 13,363,040 |
| 2024-08-09 | $14.08 | $14.60 | $12.10 | $12.22 | $12.22 | 23,827,040 |
| 2024-08-08 | $12.88 | $13.40 | $12.70 | $13.40 | $13.40 | 10,231,600 |
| 2024-08-07 | $12.10 | $12.58 | $11.93 | $12.18 | $12.18 | 11,103,100 |
| 2024-08-06 | $11.66 | $12.48 | $11.46 | $12.33 | $12.33 | 14,143,930 |
| 2024-08-05 | $11.82 | $12.17 | $11.43 | $11.55 | $11.55 | 8,211,930 |
| 2024-08-02 | $11.79 | $12.29 | $11.72 | $11.80 | $11.80 | 10,587,000 |
| 2024-08-01 | $11.68 | $12.38 | $11.68 | $11.97 | $11.97 | 11,885,030 |
| 2024-07-31 | $11.35 | $11.98 | $11.10 | $11.72 | $11.72 | 11,133,430 |
| 2024-07-30 | $11.22 | $11.67 | $11.12 | $11.60 | $11.60 | 10,290,270 |
| 2024-07-29 | $11.20 | $11.22 | $10.86 | $11.01 | $11.01 | 4,850,900 |
| 2024-07-26 | $11.17 | $11.23 | $10.87 | $11.20 | $11.20 | 5,711,360 |
| 2024-07-25 | $11.19 | $11.33 | $10.88 | $11.11 | $11.11 | 5,382,000 |
| 2024-07-24 | $11.32 | $11.63 | $11.17 | $11.19 | $11.19 | 6,829,780 |
| 2024-07-23 | $11.85 | $12.12 | $11.47 | $11.49 | $11.49 | 9,794,200 |
| 2024-07-22 | $11.65 | $12.06 | $11.40 | $11.80 | $11.80 | 8,731,330 |
| 2024-07-19 | $11.75 | $12.08 | $11.50 | $11.70 | $11.70 | 10,603,600 |
| 2024-07-18 | $11.14 | $12.08 | $10.85 | $12.05 | $12.05 | 13,875,220 |
| 2024-07-17 | $11.06 | $11.78 | $11.06 | $11.38 | $11.38 | 11,256,200 |
| 2024-07-16 | $11.22 | $11.22 | $10.93 | $11.13 | $11.13 | 5,984,500 |
| 2024-07-15 | $11.46 | $11.49 | $11.06 | $11.11 | $11.11 | 7,872,400 |
| 2024-07-12 | $11.72 | $11.89 | $11.40 | $11.58 | $11.58 | 15,533,110 |
| 2024-07-11 | $10.57 | $11.35 | $10.57 | $11.35 | $11.35 | 7,198,900 |
| 2024-07-10 | $10.51 | $10.75 | $10.11 | $10.32 | $10.32 | 7,795,760 |
| 2024-07-09 | $10.95 | $10.95 | $10.15 | $10.51 | $10.51 | 10,514,620 |
| 2024-07-08 | $11.26 | $11.30 | $10.67 | $11.02 | $11.02 | 12,555,300 |
| 2024-07-05 | $11.43 | $12.31 | $11.35 | $11.59 | $11.59 | 14,906,560 |
| 2024-07-04 | $11.48 | $12.33 | $11.22 | $11.25 | $11.25 | 17,497,660 |
| 2024-07-03 | $11.40 | $12.47 | $11.40 | $12.47 | $12.47 | 8,338,750 |
| 2024-07-02 | $10.31 | $11.34 | $10.12 | $11.34 | $11.34 | 6,198,910 |
| 2024-07-01 | $10.03 | $10.33 | $9.97 | $10.31 | $10.31 | 2,734,780 |
| 2024-06-28 | $9.96 | $10.22 | $9.95 | $10.04 | $10.04 | 2,030,900 |
| 2024-06-27 | $10.19 | $10.40 | $10.06 | $10.06 | $10.06 | 2,552,600 |
| 2024-06-26 | $9.94 | $10.22 | $9.76 | $10.19 | $10.19 | 2,951,100 |
| 2024-06-25 | $9.71 | $10.49 | $9.71 | $10.09 | $10.09 | 3,713,600 |
| 2024-06-24 | $10.17 | $10.17 | $9.68 | $9.74 | $9.74 | 2,642,400 |
| 2024-06-21 | $10.12 | $10.43 | $9.90 | $10.17 | $10.17 | 2,317,900 |
| 2024-06-20 | $10.48 | $10.68 | $10.15 | $10.20 | $10.20 | 3,160,500 |
| 2024-06-19 | $10.45 | $10.60 | $10.32 | $10.47 | $10.47 | 3,158,950 |
| 2024-06-18 | $10.11 | $10.42 | $10.08 | $10.38 | $10.38 | 3,040,930 |
| 2024-06-17 | $10.38 | $10.42 | $10.05 | $10.13 | $10.13 | 2,881,800 |
| 2024-06-14 | $10.31 | $10.39 | $10.12 | $10.36 | $10.36 | 2,453,620 |
| 2024-06-13 | $10.47 | $10.53 | $10.26 | $10.31 | $10.31 | 2,788,850 |
| 2024-06-12 | $10.31 | $10.50 | $10.21 | $10.47 | $10.47 | 3,436,700 |
| 2024-06-11 | $10.29 | $10.31 | $10.02 | $10.31 | $10.31 | 3,518,940 |
| 2024-06-07 | $10.10 | $10.50 | $9.98 | $10.29 | $10.29 | 4,325,600 |
| 2024-06-06 | $10.32 | $10.40 | $9.77 | $9.91 | $9.91 | 3,769,320 |
| 2024-06-05 | $10.39 | $10.40 | $10.18 | $10.21 | $10.21 | 2,515,700 |
| 2024-06-04 | $10.66 | $10.71 | $10.30 | $10.40 | $10.40 | 3,244,120 |
| 2024-06-03 | $10.77 | $10.90 | $10.56 | $10.66 | $10.66 | 3,797,600 |
| 2024-05-31 | $10.80 | $11.01 | $10.79 | $10.80 | $10.80 | 4,235,900 |
| 2024-05-30 | $10.89 | $11.09 | $10.75 | $10.79 | $10.79 | 4,792,900 |
| 2024-05-29 | $11.12 | $11.15 | $10.88 | $10.99 | $10.99 | 5,699,500 |
| 2024-05-28 | $11.90 | $11.90 | $11.10 | $11.16 | $11.16 | 9,219,400 |
| 2024-05-27 | $12.94 | $12.94 | $11.58 | $11.94 | $11.94 | 15,982,750 |
| 2024-05-24 | $11.93 | $12.51 | $11.79 | $12.51 | $12.51 | 4,055,830 |
| 2024-05-23 | $11.64 | $11.65 | $11.29 | $11.37 | $11.37 | 4,093,740 |
| 2024-05-22 | $11.78 | $11.99 | $11.60 | $11.64 | $11.64 | 4,879,990 |
| 2024-05-21 | $12.24 | $12.27 | $11.84 | $11.89 | $11.89 | 6,250,250 |
| 2024-05-20 | $12.29 | $12.59 | $12.11 | $12.27 | $12.27 | 7,423,100 |
| 2024-05-17 | $12.15 | $12.30 | $11.98 | $12.26 | $12.26 | 6,465,800 |
| 2024-05-16 | $12.49 | $12.60 | $12.00 | $12.13 | $12.13 | 8,806,200 |
| 2024-05-15 | $12.90 | $12.95 | $11.79 | $12.49 | $12.49 | 13,189,880 |
| 2024-05-14 | $13.78 | $14.10 | $12.98 | $13.10 | $13.10 | 17,650,280 |
| 2024-05-13 | $13.06 | $14.80 | $13.06 | $14.18 | $14.18 | 21,632,310 |
| 2024-05-10 | $13.65 | $14.86 | $13.38 | $13.70 | $13.70 | 22,075,160 |
| 2024-05-09 | $13.32 | $14.28 | $12.91 | $13.51 | $13.51 | 19,262,980 |
| 2024-05-08 | $13.09 | $14.48 | $13.09 | $13.96 | $13.96 | 22,254,850 |
| 2024-05-07 | $14.20 | $14.86 | $13.17 | $14.02 | $14.02 | 28,124,970 |
| 2024-05-06 | $13.00 | $14.16 | $13.00 | $14.16 | $14.16 | 25,183,660 |
| 2024-04-30 | $11.32 | $12.87 | $11.32 | $12.87 | $12.87 | 15,855,790 |
| 2024-04-29 | $11.45 | $11.78 | $10.67 | $11.70 | $11.70 | 15,001,780 |
| 2024-04-26 | $9.93 | $10.91 | $9.85 | $10.91 | $10.91 | 9,025,530 |
| 2024-04-25 | $9.83 | $10.15 | $9.83 | $9.92 | $9.92 | 2,877,200 |
| 2024-04-24 | $9.53 | $9.88 | $9.48 | $9.83 | $9.83 | 2,799,850 |
| 2024-04-23 | $9.40 | $9.59 | $9.30 | $9.53 | $9.53 | 3,175,950 |
| 2024-04-22 | $9.35 | $9.43 | $9.03 | $9.35 | $9.35 | 3,445,460 |
| 2024-04-19 | $9.43 | $9.45 | $9.14 | $9.25 | $9.25 | 2,797,650 |
| 2024-04-18 | $9.42 | $9.62 | $9.22 | $9.38 | $9.38 | 3,765,800 |
| 2024-04-17 | $8.86 | $9.48 | $8.85 | $9.43 | $9.43 | 4,499,990 |
| 2024-04-16 | $9.55 | $9.57 | $8.70 | $8.73 | $8.73 | 4,454,800 |
| 2024-04-15 | $10.36 | $10.46 | $9.47 | $9.60 | $9.60 | 6,249,800 |
| 2024-04-12 | $10.42 | $10.77 | $10.27 | $10.51 | $10.51 | 5,073,480 |
| 2024-04-11 | $10.40 | $10.65 | $10.34 | $10.47 | $10.47 | 3,497,660 |
| 2024-04-10 | $10.73 | $10.75 | $10.25 | $10.42 | $10.42 | 4,845,600 |
| 2024-04-09 | $10.65 | $10.73 | $10.47 | $10.72 | $10.72 | 5,532,700 |
| 2024-04-08 | $11.03 | $11.20 | $10.54 | $10.55 | $10.55 | 8,380,630 |
| 2024-04-03 | $11.92 | $11.99 | $11.11 | $11.14 | $11.14 | 9,189,500 |
| 2024-04-02 | $12.27 | $12.27 | $11.68 | $11.80 | $11.80 | 9,841,080 |
| 2024-04-01 | $11.85 | $12.69 | $11.66 | $12.28 | $12.28 | 16,979,620 |
| 2024-03-29 | $12.56 | $12.92 | $12.56 | $12.56 | $12.56 | 15,600,940 |
| 2024-03-28 | $15.50 | $15.50 | $13.96 | $13.96 | $13.96 | 26,258,370 |
| 2024-03-27 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 1,091,730 |
| 2024-03-26 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 5,163,850 |
| 2024-03-25 | $12.50 | $12.82 | $12.00 | $12.82 | $12.82 | 8,265,660 |
| 2024-03-22 | $11.65 | $11.65 | $11.42 | $11.65 | $11.65 | 5,204,420 |
| 2024-03-21 | $10.75 | $10.75 | $10.38 | $10.59 | $10.59 | 2,095,060 |
| 2024-03-20 | $10.32 | $10.55 | $10.27 | $10.52 | $10.52 | 2,586,690 |
| 2024-03-19 | $10.39 | $10.60 | $10.25 | $10.32 | $10.32 | 2,830,680 |
| 2024-03-18 | $10.18 | $10.36 | $10.13 | $10.34 | $10.34 | 3,311,870 |
| 2024-03-15 | $10.07 | $10.21 | $9.87 | $10.15 | $10.15 | 3,383,300 |
| 2024-03-14 | $10.11 | $10.88 | $9.91 | $10.10 | $10.10 | 5,075,310 |
| 2024-03-13 | $10.50 | $10.50 | $9.94 | $10.05 | $10.05 | 7,684,890 |
| 2024-03-12 | $9.96 | $10.95 | $9.96 | $10.50 | $10.50 | 9,583,740 |
| 2024-03-11 | $9.99 | $9.99 | $9.70 | $9.95 | $9.95 | 3,333,800 |
| 2024-03-08 | $9.50 | $10.06 | $9.42 | $9.97 | $9.97 | 5,236,360 |
| 2024-03-07 | $9.35 | $10.00 | $9.35 | $9.49 | $9.49 | 3,654,520 |
| 2024-03-06 | $9.25 | $9.40 | $9.05 | $9.32 | $9.32 | 2,333,900 |
| 2024-03-05 | $9.45 | $9.56 | $9.19 | $9.22 | $9.22 | 2,213,600 |
| 2024-03-04 | $9.47 | $9.87 | $9.38 | $9.58 | $9.58 | 3,604,860 |
| 2024-03-01 | $9.65 | $9.66 | $9.30 | $9.47 | $9.47 | 2,969,700 |
| 2024-02-29 | $9.13 | $9.67 | $9.10 | $9.60 | $9.60 | 5,137,290 |
| 2024-02-28 | $10.81 | $10.95 | $9.52 | $9.52 | $9.52 | 7,011,240 |
| 2024-02-27 | $10.14 | $10.58 | $9.89 | $10.58 | $10.58 | 2,788,800 |
| 2024-02-26 | $9.62 | $10.30 | $9.62 | $10.01 | $10.01 | 3,428,880 |
| 2024-02-23 | $9.37 | $9.69 | $9.30 | $9.61 | $9.61 | 2,626,800 |
| 2024-02-22 | $9.01 | $9.39 | $9.01 | $9.28 | $9.28 | 2,185,180 |
| 2024-02-21 | $8.89 | $9.45 | $8.78 | $9.08 | $9.08 | 3,124,690 |
| 2024-02-20 | $8.73 | $8.96 | $8.51 | $8.91 | $8.91 | 2,979,320 |
| 2024-02-19 | $8.10 | $8.83 | $8.10 | $8.70 | $8.70 | 4,593,580 |
| 2024-02-08 | $7.40 | $8.26 | $7.01 | $8.08 | $8.08 | 5,441,170 |
| 2024-02-07 | $8.37 | $8.41 | $7.62 | $7.62 | $7.62 | 5,930,600 |
| 2024-02-06 | $8.58 | $9.00 | $8.13 | $8.47 | $8.47 | 5,591,590 |
| 2024-02-05 | $9.98 | $9.98 | $9.03 | $9.03 | $9.03 | 5,671,900 |
| 2024-02-02 | $10.60 | $10.94 | $9.67 | $10.03 | $10.03 | 3,196,030 |
| 2024-02-01 | $10.50 | $10.99 | $10.42 | $10.54 | $10.54 | 3,118,900 |
| 2024-01-31 | $11.38 | $11.65 | $10.66 | $10.69 | $10.69 | 4,364,600 |
| 2024-01-30 | $12.04 | $12.35 | $11.71 | $11.72 | $11.72 | 3,496,800 |
| 2024-01-29 | $13.20 | $13.28 | $12.34 | $12.34 | $12.34 | 4,615,160 |
| 2024-01-26 | $13.26 | $13.60 | $12.80 | $13.26 | $13.26 | 7,124,920 |
| 2024-01-25 | $13.65 | $13.97 | $13.15 | $13.39 | $13.39 | 9,612,090 |
| 2024-01-24 | $14.44 | $14.49 | $13.31 | $13.56 | $13.56 | 14,840,340 |
| 2024-01-23 | $12.13 | $13.17 | $11.48 | $13.17 | $13.17 | 8,234,600 |
| 2024-01-22 | $12.77 | $12.84 | $11.88 | $11.97 | $11.97 | 3,108,140 |
| 2024-01-19 | $13.05 | $13.07 | $12.77 | $12.77 | $12.77 | 2,293,500 |
| 2024-01-18 | $13.25 | $13.46 | $12.59 | $13.05 | $13.05 | 3,992,100 |
| 2024-01-17 | $13.70 | $13.88 | $13.40 | $13.43 | $13.43 | 2,614,160 |
| 2024-01-16 | $14.10 | $14.10 | $13.56 | $13.68 | $13.68 | 2,642,400 |
| 2024-01-15 | $13.83 | $14.16 | $13.83 | $14.02 | $14.02 | 2,120,060 |
| 2024-01-12 | $13.99 | $14.23 | $13.91 | $14.00 | $14.00 | 2,935,200 |
| 2024-01-11 | $14.03 | $14.24 | $13.73 | $14.01 | $14.01 | 3,667,050 |
| 2024-01-10 | $14.23 | $14.32 | $13.81 | $13.99 | $13.99 | 4,852,320 |
| 2024-01-09 | $13.75 | $14.66 | $13.75 | $14.29 | $14.29 | 8,223,580 |
| 2024-01-08 | $14.41 | $14.57 | $13.68 | $13.69 | $13.69 | 6,836,380 |
| 2024-01-05 | $14.87 | $14.91 | $14.24 | $14.41 | $14.41 | 8,520,550 |
| 2024-01-04 | $14.80 | $15.30 | $14.48 | $14.91 | $14.91 | 10,220,900 |
| 2024-01-03 | $14.44 | $15.44 | $14.38 | $15.06 | $15.06 | 17,038,270 |
| 2024-01-02 | $14.32 | $14.58 | $14.30 | $14.43 | $14.43 | 8,633,850 |
| 2024-01-01 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2023-12-29 | $14.39 | $14.80 | $14.25 | $14.57 | $14.57 | 11,530,380 |
| 2023-12-28 | $14.40 | $14.56 | $14.08 | $14.49 | $14.49 | 13,982,290 |
| 2023-12-27 | $14.77 | $14.94 | $13.92 | $14.66 | $14.66 | 17,723,790 |
| 2023-12-26 | $16.24 | $16.24 | $14.72 | $15.21 | $15.21 | 15,218,120 |
| 2023-12-25 | $13.52 | $14.76 | $13.43 | $14.76 | $14.76 | 2,964,440 |
| 2023-12-22 | $13.77 | $13.79 | $13.31 | $13.42 | $13.42 | 1,595,700 |
| 2023-12-21 | $13.71 | $13.84 | $13.42 | $13.76 | $13.76 | 1,715,250 |
| 2023-12-20 | $14.00 | $14.35 | $13.64 | $13.72 | $13.72 | 2,165,600 |
| 2023-12-19 | $13.74 | $13.95 | $13.56 | $13.84 | $13.84 | 1,660,590 |
| 2023-12-18 | $13.69 | $14.02 | $13.69 | $13.80 | $13.80 | 1,578,700 |
| 2023-12-15 | $14.09 | $14.36 | $13.72 | $13.74 | $13.74 | 2,280,180 |
| 2023-12-14 | $14.15 | $14.40 | $14.08 | $14.28 | $14.28 | 1,705,980 |
| 2023-12-13 | $14.09 | $14.25 | $13.95 | $14.08 | $14.08 | 1,362,340 |
| 2023-12-12 | $13.98 | $14.07 | $13.87 | $14.04 | $14.04 | 1,234,500 |
| 2023-12-11 | $13.66 | $13.95 | $13.51 | $13.91 | $13.91 | 1,845,040 |
| 2023-12-08 | $14.11 | $14.24 | $13.64 | $13.67 | $13.67 | 1,503,740 |
| 2023-12-07 | $14.35 | $14.35 | $14.03 | $14.09 | $14.09 | 1,081,230 |
| 2023-12-06 | $14.06 | $14.35 | $13.95 | $14.21 | $14.21 | 1,129,100 |
| 2023-12-05 | $14.03 | $14.19 | $13.98 | $14.05 | $14.05 | 1,224,620 |
| 2023-12-04 | $14.13 | $14.19 | $13.93 | $14.09 | $14.09 | 1,867,300 |
| 2023-12-01 | $14.32 | $14.47 | $14.02 | $14.09 | $14.09 | 1,845,900 |
| 2023-11-30 | $14.22 | $14.35 | $14.13 | $14.29 | $14.29 | 1,535,380 |
| 2023-11-29 | $14.37 | $14.49 | $14.23 | $14.29 | $14.29 | 1,317,000 |
| 2023-11-28 | $14.11 | $14.40 | $14.07 | $14.37 | $14.37 | 1,542,900 |
| 2023-11-27 | $14.35 | $14.35 | $14.12 | $14.20 | $14.20 | 2,089,740 |
| 2023-11-24 | $14.27 | $14.45 | $14.20 | $14.41 | $14.41 | 1,606,240 |
| 2023-11-23 | $14.11 | $14.35 | $14.03 | $14.33 | $14.33 | 1,702,160 |
| 2023-11-22 | $14.01 | $14.29 | $13.85 | $14.12 | $14.12 | 1,640,180 |
| 2023-11-21 | $14.18 | $14.19 | $14.00 | $14.04 | $14.04 | 1,264,800 |
| 2023-11-20 | $13.96 | $14.10 | $13.96 | $14.09 | $14.09 | 1,338,900 |
| 2023-11-17 | $13.89 | $14.01 | $13.70 | $13.95 | $13.95 | 948,020 |
| 2023-11-16 | $13.96 | $14.04 | $13.83 | $13.88 | $13.88 | 901,120 |
| 2023-11-15 | $14.06 | $14.16 | $13.86 | $13.97 | $13.97 | 1,122,540 |
| 2023-11-14 | $14.11 | $14.13 | $13.89 | $14.00 | $14.00 | 975,620 |
| 2023-11-13 | $13.89 | $14.17 | $13.86 | $14.04 | $14.04 | 1,821,780 |
| 2023-11-10 | $13.80 | $13.99 | $13.61 | $13.90 | $13.90 | 1,091,300 |
| 2023-11-09 | $13.91 | $14.12 | $13.79 | $13.88 | $13.88 | 1,369,660 |
| 2023-11-08 | $13.78 | $14.05 | $13.78 | $13.93 | $13.93 | 1,359,580 |
| 2023-11-07 | $14.00 | $14.00 | $13.77 | $13.78 | $13.78 | 1,087,180 |
| 2023-11-06 | $13.83 | $14.04 | $13.83 | $13.96 | $13.96 | 1,814,120 |
| 2023-11-03 | $13.83 | $13.98 | $13.71 | $13.77 | $13.77 | 1,635,500 |
| 2023-11-02 | $13.81 | $14.00 | $13.80 | $13.83 | $13.83 | 1,950,200 |
| 2023-11-01 | $13.71 | $13.79 | $13.60 | $13.78 | $13.78 | 1,805,070 |
| 2023-10-31 | $13.57 | $13.76 | $13.53 | $13.68 | $13.68 | 1,676,770 |
| 2023-10-30 | $13.40 | $13.78 | $13.34 | $13.57 | $13.57 | 2,162,560 |
| 2023-10-27 | $12.69 | $13.48 | $12.65 | $13.45 | $13.45 | 1,840,080 |
| 2023-10-26 | $12.72 | $12.82 | $12.57 | $12.69 | $12.69 | 797,700 |
| 2023-10-25 | $12.94 | $13.06 | $12.75 | $12.78 | $12.78 | 722,060 |
| 2023-10-24 | $12.49 | $12.96 | $12.39 | $12.86 | $12.86 | 1,312,400 |
| 2023-10-23 | $12.55 | $12.74 | $12.40 | $12.49 | $12.49 | 1,824,770 |
| 2023-10-20 | $12.76 | $12.83 | $12.50 | $12.55 | $12.55 | 1,229,600 |
| 2023-10-19 | $12.92 | $12.99 | $12.56 | $12.83 | $12.83 | 1,082,060 |
| 2023-10-18 | $13.28 | $13.29 | $12.92 | $12.94 | $12.94 | 751,410 |
| 2023-10-17 | $13.40 | $13.40 | $13.16 | $13.29 | $13.29 | 783,100 |
| 2023-10-16 | $13.54 | $13.54 | $13.26 | $13.36 | $13.36 | 1,004,330 |
| 2023-10-13 | $13.40 | $13.57 | $13.39 | $13.50 | $13.50 | 1,279,200 |
| 2023-10-12 | $13.33 | $13.52 | $13.31 | $13.47 | $13.47 | 990,030 |
| 2023-10-11 | $13.00 | $13.49 | $12.99 | $13.31 | $13.31 | 1,098,890 |
| 2023-10-10 | $13.35 | $13.35 | $12.99 | $13.00 | $13.00 | 689,400 |
| 2023-10-09 | $13.30 | $13.44 | $13.08 | $13.25 | $13.25 | 1,050,530 |
| 2023-09-28 | $13.39 | $13.61 | $13.32 | $13.35 | $13.35 | 1,416,870 |
| 2023-09-27 | $13.10 | $13.48 | $13.10 | $13.39 | $13.39 | 1,331,220 |
| 2023-09-26 | $13.35 | $13.35 | $13.13 | $13.14 | $13.14 | 629,900 |
| 2023-09-25 | $13.26 | $13.45 | $13.15 | $13.35 | $13.35 | 1,207,300 |
| 2023-09-22 | $13.21 | $13.24 | $13.02 | $13.13 | $13.13 | 970,700 |
| 2023-09-21 | $13.28 | $13.34 | $13.13 | $13.18 | $13.18 | 956,900 |
| 2023-09-20 | $13.24 | $13.48 | $13.17 | $13.28 | $13.28 | 1,085,560 |
| 2023-09-19 | $13.34 | $13.41 | $13.17 | $13.24 | $13.24 | 1,425,900 |
| 2023-09-18 | $13.13 | $13.37 | $13.05 | $13.35 | $13.35 | 2,180,060 |
| 2023-09-15 | $12.85 | $13.14 | $12.82 | $13.11 | $13.11 | 1,312,990 |
| 2023-09-14 | $12.97 | $13.00 | $12.76 | $12.85 | $12.85 | 659,900 |
| 2023-09-13 | $13.03 | $13.15 | $12.81 | $12.89 | $12.89 | 939,560 |
| 2023-09-12 | $12.97 | $13.16 | $12.87 | $13.11 | $13.11 | 1,261,930 |
| 2023-09-11 | $12.73 | $12.98 | $12.63 | $12.97 | $12.97 | 1,300,900 |
| 2023-09-08 | $12.60 | $12.71 | $12.57 | $12.64 | $12.64 | 541,300 |
| 2023-09-07 | $12.86 | $12.93 | $12.59 | $12.61 | $12.61 | 985,400 |
| 2023-09-06 | $13.00 | $13.00 | $12.78 | $12.82 | $12.82 | 644,000 |
| 2023-09-05 | $12.94 | $13.03 | $12.85 | $12.92 | $12.92 | 841,480 |
| 2023-09-04 | $12.93 | $13.02 | $12.79 | $12.94 | $12.94 | 936,900 |
| 2023-09-01 | $12.84 | $13.04 | $12.80 | $12.92 | $12.92 | 733,140 |
| 2023-08-31 | $12.94 | $12.97 | $12.71 | $12.91 | $12.91 | 1,037,980 |
| 2023-08-30 | $12.70 | $12.96 | $12.70 | $12.90 | $12.90 | 1,484,400 |
| 2023-08-29 | $12.52 | $12.71 | $12.37 | $12.71 | $12.71 | 1,254,100 |
| 2023-08-28 | $12.89 | $12.96 | $12.35 | $12.44 | $12.44 | 924,850 |
| 2023-08-25 | $12.47 | $12.64 | $12.31 | $12.33 | $12.33 | 820,040 |
| 2023-08-24 | $12.47 | $12.55 | $12.23 | $12.47 | $12.47 | 757,370 |
| 2023-08-23 | $12.65 | $12.71 | $12.44 | $12.47 | $12.47 | 840,840 |
| 2023-08-22 | $12.93 | $12.99 | $12.45 | $12.56 | $12.56 | 1,290,200 |
| 2023-08-21 | $12.55 | $13.00 | $12.55 | $12.86 | $12.86 | 1,469,700 |
| 2023-08-18 | $12.88 | $13.01 | $12.69 | $12.72 | $12.72 | 1,109,700 |
| 2023-08-17 | $12.81 | $12.97 | $12.69 | $12.94 | $12.94 | 1,161,500 |
| 2023-08-16 | $12.76 | $13.04 | $12.75 | $12.89 | $12.89 | 1,385,400 |
| 2023-08-15 | $12.74 | $12.90 | $12.55 | $12.83 | $12.83 | 1,063,260 |
| 2023-08-14 | $12.76 | $12.83 | $12.49 | $12.66 | $12.66 | 1,088,880 |
| 2023-08-11 | $12.61 | $12.98 | $12.56 | $12.81 | $12.81 | 1,793,140 |
| 2023-08-10 | $12.49 | $12.62 | $12.39 | $12.61 | $12.61 | 760,460 |
| 2023-08-09 | $12.37 | $12.56 | $12.21 | $12.46 | $12.46 | 875,780 |
| 2023-08-08 | $12.29 | $12.38 | $12.17 | $12.37 | $12.37 | 967,220 |
| 2023-08-07 | $12.73 | $12.78 | $12.18 | $12.22 | $12.22 | 2,004,510 |
| 2023-08-04 | $12.93 | $13.04 | $12.73 | $12.77 | $12.77 | 1,026,300 |
| 2023-08-03 | $12.87 | $12.97 | $12.80 | $12.97 | $12.97 | 585,600 |
| 2023-08-02 | $12.84 | $12.94 | $12.75 | $12.87 | $12.87 | 959,000 |
| 2023-08-01 | $12.94 | $13.00 | $12.82 | $12.84 | $12.84 | 911,300 |
| 2023-07-31 | $13.09 | $13.17 | $12.91 | $12.94 | $12.94 | 1,073,660 |
| 2023-07-28 | $12.88 | $13.08 | $12.87 | $13.07 | $13.07 | 1,207,600 |
| 2023-07-27 | $13.08 | $13.14 | $12.88 | $12.92 | $12.92 | 1,281,100 |
| 2023-07-26 | $12.99 | $13.08 | $12.92 | $13.07 | $13.07 | 875,200 |
| 2023-07-25 | $13.04 | $13.05 | $12.86 | $12.98 | $12.98 | 1,054,180 |
| 2023-07-24 | $12.73 | $12.99 | $12.67 | $12.94 | $12.94 | 1,216,040 |
| 2023-07-21 | $12.57 | $12.82 | $12.57 | $12.72 | $12.72 | 651,800 |
| 2023-07-20 | $12.64 | $12.87 | $12.50 | $12.66 | $12.66 | 1,094,300 |
| 2023-07-19 | $12.65 | $12.81 | $12.61 | $12.69 | $12.69 | 779,890 |
| 2023-07-18 | $12.51 | $12.70 | $12.51 | $12.63 | $12.63 | 777,700 |
| 2023-07-17 | $12.78 | $12.78 | $12.40 | $12.54 | $12.54 | 1,457,150 |
| 2023-07-14 | $12.97 | $13.01 | $12.85 | $12.87 | $12.87 | 702,290 |
| 2023-07-13 | $12.75 | $12.98 | $12.73 | $12.97 | $12.97 | 822,130 |
| 2023-07-12 | $12.98 | $13.05 | $12.76 | $12.84 | $12.84 | 836,800 |
| 2023-07-11 | $13.06 | $13.06 | $12.91 | $13.02 | $13.02 | 512,080 |
| 2023-07-10 | $12.94 | $13.07 | $12.91 | $12.94 | $12.94 | 710,500 |
| 2023-07-07 | $12.90 | $12.97 | $12.83 | $12.90 | $12.90 | 702,080 |
| 2023-07-06 | $12.94 | $12.99 | $12.84 | $12.94 | $12.94 | 959,500 |
| 2023-07-05 | $13.01 | $13.17 | $12.90 | $12.95 | $12.95 | 1,049,600 |
| 2023-07-04 | $12.84 | $13.06 | $12.79 | $12.99 | $12.99 | 1,167,380 |
| 2023-07-03 | $12.83 | $12.99 | $12.80 | $12.84 | $12.84 | 1,143,700 |
| 2023-06-30 | $12.67 | $12.86 | $12.67 | $12.81 | $12.81 | 980,980 |
| 2023-06-29 | $12.60 | $12.78 | $12.60 | $12.67 | $12.67 | 932,100 |
| 2023-06-28 | $12.70 | $12.77 | $12.43 | $12.62 | $12.62 | 1,252,800 |
| 2023-06-27 | $12.46 | $12.77 | $12.42 | $12.70 | $12.70 | 1,459,540 |
| 2023-06-26 | $12.60 | $12.68 | $12.43 | $12.47 | $12.47 | 1,447,370 |
| 2023-06-21 | $12.75 | $12.80 | $12.50 | $12.60 | $12.60 | 1,676,700 |
| 2023-06-20 | $12.96 | $13.04 | $12.73 | $12.77 | $12.77 | 1,741,840 |
| 2023-06-19 | $13.13 | $13.34 | $12.94 | $12.95 | $12.95 | 2,696,390 |
| 2023-06-16 | $13.38 | $13.78 | $13.13 | $13.13 | $13.13 | 3,618,190 |
| 2023-06-15 | $13.74 | $13.78 | $13.38 | $13.54 | $13.54 | 5,322,200 |
| 2023-06-14 | $12.41 | $13.68 | $12.33 | $13.68 | $13.68 | 6,391,250 |
| 2023-06-13 | $12.03 | $12.55 | $12.01 | $12.44 | $12.44 | 1,575,710 |
| 2023-06-12 | $12.02 | $12.17 | $11.88 | $12.08 | $12.08 | 922,790 |
| 2023-06-09 | $12.01 | $12.09 | $11.93 | $12.02 | $12.02 | 564,400 |
| 2023-06-08 | $12.01 | $12.08 | $11.92 | $12.02 | $12.02 | 733,420 |
| 2023-06-07 | $12.08 | $12.08 | $11.95 | $12.02 | $12.02 | 592,500 |
| 2023-06-06 | $12.30 | $12.30 | $12.00 | $12.02 | $12.02 | 1,024,940 |
| 2023-06-05 | $12.30 | $12.35 | $12.22 | $12.29 | $12.29 | 658,500 |
| 2023-06-02 | $12.22 | $12.36 | $12.22 | $12.29 | $12.29 | 574,220 |
| 2023-06-01 | $12.31 | $12.38 | $12.14 | $12.21 | $12.21 | 1,018,510 |
| 2023-05-31 | $12.40 | $12.54 | $12.29 | $12.31 | $12.31 | 616,550 |
| 2023-05-30 | $12.55 | $12.67 | $12.25 | $12.40 | $12.40 | 862,500 |
| 2023-05-29 | $12.70 | $12.84 | $12.46 | $12.54 | $12.54 | 790,200 |
| 2023-05-26 | $12.49 | $12.71 | $12.30 | $12.68 | $12.68 | 565,540 |
| 2023-05-25 | $12.53 | $12.60 | $12.29 | $12.46 | $12.46 | 775,800 |
| 2023-05-24 | $12.79 | $12.79 | $12.56 | $12.60 | $12.54 | 1,044,090 |
| 2023-05-23 | $12.74 | $12.88 | $12.70 | $12.76 | $12.70 | 719,200 |
| 2023-05-22 | $12.70 | $12.77 | $12.64 | $12.74 | $12.74 | 491,960 |
| 2023-05-19 | $12.61 | $12.73 | $12.49 | $12.67 | $12.67 | 727,570 |
| 2023-05-18 | $12.68 | $12.77 | $12.54 | $12.61 | $12.61 | 760,220 |
| 2023-05-17 | $12.50 | $12.70 | $12.42 | $12.68 | $12.68 | 678,430 |
| 2023-05-16 | $12.50 | $12.55 | $12.41 | $12.52 | $12.52 | 498,000 |
| 2023-05-15 | $12.48 | $12.52 | $12.31 | $12.50 | $12.50 | 531,160 |
| 2023-05-12 | $12.37 | $12.57 | $12.28 | $12.41 | $12.41 | 690,230 |
| 2023-05-11 | $12.55 | $12.55 | $12.33 | $12.37 | $12.37 | 775,370 |
| 2023-05-10 | $12.45 | $12.50 | $12.33 | $12.49 | $12.49 | 587,500 |
| 2023-05-09 | $12.60 | $12.65 | $12.40 | $12.45 | $12.45 | 715,720 |
| 2023-05-08 | $12.57 | $12.79 | $12.47 | $12.68 | $12.68 | 796,150 |
| 2023-05-05 | $12.76 | $12.77 | $12.50 | $12.58 | $12.58 | 912,820 |
| 2023-05-04 | $12.45 | $12.79 | $12.35 | $12.77 | $12.77 | 1,432,700 |
| 2023-05-03 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-05-02 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-04-28 | $12.34 | $12.54 | $12.29 | $12.50 | $12.50 | 757,460 |
| 2023-04-27 | $12.01 | $12.41 | $12.01 | $12.34 | $12.34 | 1,269,910 |
| 2023-04-26 | $11.95 | $12.17 | $11.89 | $12.05 | $12.05 | 1,007,630 |
| 2023-04-25 | $12.21 | $12.21 | $11.76 | $11.89 | $11.89 | 1,150,800 |
| 2023-04-24 | $12.20 | $12.27 | $12.06 | $12.21 | $12.21 | 734,700 |
| 2023-04-21 | $12.60 | $12.60 | $12.18 | $12.20 | $12.20 | 1,043,900 |
| 2023-04-20 | $12.81 | $12.81 | $12.48 | $12.50 | $12.50 | 818,200 |
| 2023-04-19 | $12.86 | $12.87 | $12.68 | $12.70 | $12.70 | 678,800 |
| 2023-04-18 | $12.93 | $12.96 | $12.84 | $12.87 | $12.87 | 608,340 |
| 2023-04-17 | $12.82 | $12.95 | $12.73 | $12.91 | $12.91 | 801,300 |
| 2023-04-14 | $12.90 | $13.03 | $12.72 | $12.88 | $12.88 | 1,129,610 |
| 2023-04-13 | $12.76 | $12.84 | $12.61 | $12.78 | $12.78 | 688,910 |
| 2023-04-12 | $12.73 | $12.84 | $12.66 | $12.76 | $12.76 | 974,600 |
| 2023-04-11 | $12.76 | $12.83 | $12.60 | $12.71 | $12.71 | 981,500 |
| 2023-04-10 | $12.97 | $13.03 | $12.73 | $12.75 | $12.75 | 1,163,380 |
| 2023-04-07 | $12.87 | $13.04 | $12.85 | $12.98 | $12.98 | 708,140 |
| 2023-04-06 | $12.81 | $13.00 | $12.71 | $12.85 | $12.85 | 784,200 |
| 2023-04-05 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 0 |
| 2023-04-04 | $13.03 | $13.03 | $12.71 | $12.79 | $12.79 | 1,162,410 |
| 2023-04-03 | $13.00 | $13.05 | $12.94 | $13.02 | $13.02 | 904,740 |
| 2023-03-31 | $13.00 | $13.06 | $12.85 | $12.94 | $12.94 | 812,680 |
| 2023-03-30 | $13.09 | $13.11 | $12.92 | $12.97 | $12.97 | 993,960 |
| 2023-03-29 | $13.26 | $13.33 | $13.08 | $13.12 | $13.12 | 1,062,600 |
| 2023-03-28 | $13.35 | $13.63 | $13.26 | $13.26 | $13.26 | 2,194,750 |
| 2023-03-27 | $13.30 | $13.48 | $13.12 | $13.38 | $13.38 | 1,361,580 |
| 2023-03-24 | $13.34 | $13.50 | $13.30 | $13.38 | $13.38 | 1,137,980 |
| 2023-03-23 | $13.37 | $13.47 | $13.32 | $13.34 | $13.34 | 750,820 |
| 2023-03-22 | $13.43 | $13.60 | $13.32 | $13.41 | $13.41 | 1,402,220 |
| 2023-03-21 | $13.18 | $13.44 | $13.18 | $13.42 | $13.42 | 648,060 |
| 2023-03-20 | $13.24 | $13.30 | $13.07 | $13.21 | $13.21 | 1,073,440 |
| 2023-03-17 | $13.50 | $13.56 | $13.23 | $13.24 | $13.24 | 1,466,640 |
| 2023-03-16 | $13.61 | $13.78 | $13.41 | $13.43 | $13.43 | 2,713,960 |
| 2023-03-15 | $13.58 | $13.88 | $13.42 | $13.70 | $13.70 | 4,177,180 |
| 2023-03-14 | $13.62 | $13.66 | $13.41 | $13.47 | $13.47 | 963,500 |
| 2023-03-13 | $13.77 | $13.77 | $13.36 | $13.63 | $13.63 | 1,469,800 |
| 2023-03-10 | $13.71 | $13.84 | $13.60 | $13.80 | $13.80 | 1,094,000 |
| 2023-03-09 | $13.52 | $13.82 | $13.48 | $13.77 | $13.77 | 1,281,940 |
| 2023-03-08 | $13.34 | $13.56 | $13.32 | $13.52 | $13.52 | 782,980 |
| 2023-03-07 | $13.65 | $13.78 | $13.40 | $13.41 | $13.41 | 1,333,600 |
| 2023-03-06 | $13.70 | $13.78 | $13.63 | $13.65 | $13.65 | 1,115,500 |
| 2023-03-03 | $13.78 | $13.86 | $13.66 | $13.70 | $13.70 | 955,720 |
| 2023-03-02 | $13.90 | $13.98 | $13.77 | $13.80 | $13.80 | 1,605,790 |
| 2023-03-01 | $13.90 | $14.15 | $13.85 | $13.88 | $13.88 | 4,331,850 |
| 2023-02-28 | $13.85 | $14.01 | $13.76 | $13.86 | $13.86 | 2,496,000 |
| 2023-02-27 | $14.02 | $14.10 | $13.75 | $13.79 | $13.79 | 1,555,900 |
| 2023-02-24 | $14.18 | $14.18 | $13.94 | $14.03 | $14.03 | 1,060,140 |
| 2023-02-23 | $14.18 | $14.21 | $14.01 | $14.04 | $14.04 | 1,295,200 |
| 2023-02-22 | $14.18 | $14.27 | $14.02 | $14.18 | $14.18 | 3,413,030 |
| 2023-02-21 | $13.97 | $14.18 | $13.91 | $14.18 | $14.18 | 1,579,080 |
| 2023-02-20 | $13.94 | $13.99 | $13.80 | $13.95 | $13.95 | 1,505,760 |
| 2023-02-17 | $13.92 | $14.06 | $13.90 | $13.94 | $13.94 | 1,488,380 |
| 2023-02-16 | $14.23 | $14.29 | $13.72 | $13.90 | $13.90 | 2,341,650 |
| 2023-02-15 | $14.32 | $14.32 | $14.06 | $14.16 | $14.16 | 1,641,910 |
| 2023-02-14 | $14.08 | $14.47 | $14.07 | $14.22 | $14.22 | 4,589,760 |
| 2023-02-13 | $14.12 | $14.14 | $13.97 | $14.09 | $14.09 | 1,967,500 |
| 2023-02-10 | $14.06 | $14.22 | $13.94 | $14.11 | $14.11 | 3,625,540 |
| 2023-02-09 | $14.04 | $14.31 | $14.01 | $14.06 | $14.06 | 4,867,390 |
| 2023-02-08 | $14.34 | $14.40 | $13.83 | $14.11 | $14.11 | 10,043,450 |
| 2023-02-07 | $14.39 | $15.30 | $14.10 | $14.55 | $14.55 | 14,398,260 |
| 2023-02-06 | $13.98 | $14.15 | $13.71 | $13.91 | $13.91 | 1,298,920 |
| 2023-02-03 | $13.94 | $14.03 | $13.71 | $13.91 | $13.91 | 1,682,720 |
| 2023-02-02 | $13.88 | $13.93 | $13.70 | $13.90 | $13.90 | 1,287,540 |
| 2023-02-01 | $13.62 | $13.87 | $13.47 | $13.80 | $13.80 | 1,782,390 |
| 2023-01-31 | $13.35 | $13.70 | $13.21 | $13.62 | $13.62 | 2,399,960 |
| 2023-01-30 | $13.30 | $13.46 | $13.30 | $13.41 | $13.41 | 789,100 |
| 2023-01-20 | $13.32 | $13.41 | $13.17 | $13.28 | $13.28 | 857,700 |
| 2023-01-19 | $13.00 | $13.47 | $12.96 | $13.32 | $13.32 | 1,433,840 |
| 2023-01-18 | $12.80 | $13.15 | $12.80 | $13.04 | $13.04 | 1,378,200 |
| 2023-01-17 | $12.87 | $12.99 | $12.72 | $12.86 | $12.86 | 785,560 |
| 2023-01-16 | $12.72 | $12.92 | $12.72 | $12.87 | $12.87 | 1,183,980 |
| 2023-01-13 | $12.61 | $12.75 | $12.57 | $12.72 | $12.72 | 862,900 |
| 2023-01-12 | $12.67 | $12.68 | $12.49 | $12.61 | $12.61 | 751,100 |
| 2023-01-11 | $12.72 | $12.77 | $12.60 | $12.61 | $12.61 | 860,800 |
| 2023-01-10 | $12.92 | $12.92 | $12.67 | $12.71 | $12.71 | 1,088,300 |
| 2023-01-09 | $12.85 | $12.96 | $12.81 | $12.88 | $12.88 | 801,500 |
| 2023-01-06 | $13.02 | $13.05 | $12.79 | $12.85 | $12.85 | 759,900 |
| 2023-01-05 | $13.03 | $13.03 | $12.82 | $12.93 | $12.93 | 645,330 |
| 2023-01-04 | $12.86 | $13.04 | $12.76 | $12.98 | $12.98 | 1,029,150 |
| 2023-01-03 | $12.57 | $12.93 | $12.55 | $12.84 | $12.84 | 1,359,360 |
| 2023-01-02 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2022-12-30 | $12.57 | $12.59 | $12.38 | $12.55 | $12.55 | 664,940 |
| 2022-12-29 | $12.55 | $12.68 | $12.44 | $12.56 | $12.56 | 758,300 |
| 2022-12-28 | $12.74 | $12.79 | $12.44 | $12.51 | $12.51 | 1,211,700 |
| 2022-12-27 | $12.96 | $12.96 | $12.60 | $12.79 | $12.79 | 1,153,900 |
| 2022-12-26 | $13.18 | $13.25 | $12.75 | $12.86 | $12.86 | 1,111,300 |
| 2022-12-23 | $13.11 | $13.30 | $12.80 | $12.99 | $12.99 | 1,236,800 |
| 2022-12-22 | $13.48 | $13.48 | $12.80 | $12.93 | $12.93 | 1,169,580 |
| 2022-12-21 | $13.32 | $13.51 | $13.24 | $13.38 | $13.38 | 1,315,000 |
| 2022-12-20 | $13.80 | $13.81 | $13.14 | $13.32 | $13.32 | 1,527,740 |
| 2022-12-19 | $14.28 | $14.38 | $13.61 | $13.71 | $13.71 | 2,249,320 |
| 2022-12-16 | $14.08 | $14.35 | $14.03 | $14.24 | $14.24 | 2,188,240 |
| 2022-12-15 | $14.15 | $14.31 | $14.00 | $14.03 | $14.03 | 1,190,800 |
| 2022-12-14 | $14.40 | $14.50 | $14.15 | $14.16 | $14.16 | 1,980,840 |
| 2022-12-13 | $14.38 | $14.51 | $14.13 | $14.38 | $14.38 | 2,267,900 |
| 2022-12-12 | $13.88 | $14.45 | $13.84 | $14.38 | $14.38 | 3,929,300 |
| 2022-12-09 | $13.88 | $13.98 | $13.78 | $13.83 | $13.83 | 1,053,900 |
| 2022-12-08 | $13.93 | $13.98 | $13.70 | $13.88 | $13.88 | 948,800 |
| 2022-12-07 | $13.79 | $13.97 | $13.55 | $13.85 | $13.85 | 1,140,450 |
| 2022-12-06 | $14.00 | $14.00 | $13.68 | $13.73 | $13.73 | 1,444,330 |
| 2022-12-05 | $14.08 | $14.14 | $13.81 | $14.05 | $14.05 | 2,003,100 |
| 2022-12-01 | $13.68 | $13.98 | $13.47 | $13.90 | $13.90 | 2,240,700 |
| 2022-11-30 | $13.54 | $13.65 | $13.43 | $13.55 | $13.55 | 1,202,030 |
| 2022-11-29 | $13.16 | $13.53 | $13.16 | $13.51 | $13.51 | 1,063,600 |
| 2022-11-28 | $13.29 | $13.45 | $13.16 | $13.29 | $13.29 | 884,900 |
| 2022-11-25 | $13.53 | $13.58 | $13.31 | $13.32 | $13.32 | 941,270 |
| 2022-11-24 | $13.49 | $13.60 | $13.37 | $13.52 | $13.52 | 972,200 |
| 2022-11-23 | $13.80 | $13.80 | $13.29 | $13.39 | $13.39 | 1,443,430 |
| 2022-11-22 | $13.97 | $14.25 | $13.59 | $13.70 | $13.70 | 1,994,000 |
| 2022-11-21 | $14.10 | $14.11 | $13.77 | $14.04 | $14.04 | 1,358,400 |
| 2022-11-18 | $13.96 | $14.17 | $13.78 | $13.90 | $13.90 | 1,436,390 |
| 2022-11-17 | $13.72 | $14.02 | $13.58 | $13.96 | $13.96 | 2,102,000 |
| 2022-11-16 | $13.79 | $13.85 | $13.66 | $13.72 | $13.72 | 1,071,160 |
| 2022-11-15 | $13.73 | $13.81 | $13.61 | $13.78 | $13.78 | 1,773,960 |
| 2022-11-14 | $13.55 | $13.80 | $13.42 | $13.72 | $13.72 | 1,710,110 |
| 2022-11-11 | $13.75 | $13.88 | $13.41 | $13.49 | $13.49 | 1,925,760 |
| 2022-11-10 | $13.65 | $13.83 | $13.56 | $13.59 | $13.59 | 1,702,910 |
| 2022-11-09 | $13.45 | $13.78 | $13.42 | $13.63 | $13.63 | 1,685,620 |
| 2022-11-08 | $13.52 | $13.60 | $13.32 | $13.54 | $13.54 | 1,264,040 |
| 2022-11-07 | $13.36 | $13.64 | $13.25 | $13.60 | $13.60 | 1,784,810 |
| 2022-11-04 | $13.42 | $13.48 | $13.35 | $13.37 | $13.37 | 1,303,000 |
| 2022-11-03 | $13.39 | $13.49 | $13.17 | $13.42 | $13.42 | 1,584,560 |
| 2022-11-02 | $13.22 | $13.48 | $13.18 | $13.34 | $13.34 | 1,128,100 |
| 2022-11-01 | $13.17 | $13.34 | $12.97 | $13.22 | $13.22 | 1,281,700 |
| 2022-10-31 | $12.97 | $13.27 | $12.30 | $13.17 | $13.17 | 1,842,200 |
| 2022-10-28 | $13.39 | $13.39 | $12.77 | $12.81 | $12.81 | 1,092,650 |
| 2022-10-27 | $13.06 | $13.40 | $13.05 | $13.29 | $13.29 | 1,264,500 |
| 2022-10-26 | $12.55 | $13.35 | $12.55 | $13.15 | $13.15 | 2,184,560 |
| 2022-10-25 | $12.66 | $13.12 | $12.49 | $12.61 | $12.61 | 1,032,870 |
| 2022-10-24 | $13.31 | $13.45 | $12.82 | $12.85 | $12.85 | 1,186,640 |
| 2022-10-21 | $13.10 | $13.34 | $13.06 | $13.31 | $13.31 | 1,182,200 |
| 2022-10-20 | $13.31 | $13.33 | $13.04 | $13.13 | $13.13 | 958,560 |
| 2022-10-19 | $13.30 | $13.49 | $13.15 | $13.21 | $13.21 | 1,078,600 |
| 2022-10-18 | $13.45 | $13.45 | $13.28 | $13.30 | $13.30 | 1,091,270 |
| 2022-10-17 | $13.18 | $13.49 | $13.17 | $13.37 | $13.37 | 1,267,100 |
| 2022-10-14 | $12.95 | $13.36 | $12.83 | $13.19 | $13.19 | 1,421,220 |
| 2022-10-13 | $12.50 | $12.92 | $12.44 | $12.86 | $12.86 | 850,320 |
| 2022-10-12 | $12.45 | $12.58 | $12.15 | $12.55 | $12.55 | 563,280 |
| 2022-10-11 | $12.57 | $12.85 | $12.34 | $12.44 | $12.44 | 817,080 |
| 2022-10-10 | $12.66 | $12.93 | $12.45 | $12.57 | $12.57 | 795,580 |
| 2022-09-30 | $12.63 | $12.90 | $12.56 | $12.59 | $12.59 | 850,400 |
| 2022-09-29 | $12.72 | $12.83 | $12.46 | $12.66 | $12.66 | 847,560 |
| 2022-09-28 | $12.55 | $12.90 | $12.43 | $12.48 | $12.48 | 1,236,320 |
| 2022-09-27 | $12.07 | $12.55 | $12.07 | $12.55 | $12.55 | 1,332,850 |
| 2022-09-26 | $12.66 | $12.75 | $12.00 | $12.01 | $12.01 | 1,091,700 |
| 2022-09-23 | $12.90 | $13.00 | $12.50 | $12.74 | $12.74 | 708,640 |
| 2022-09-22 | $12.75 | $13.07 | $12.73 | $12.95 | $12.95 | 786,770 |
| 2022-09-21 | $12.86 | $12.86 | $12.62 | $12.83 | $12.83 | 598,700 |
| 2022-09-20 | $12.76 | $12.94 | $12.73 | $12.86 | $12.86 | 579,900 |
| 2022-09-19 | $13.03 | $13.03 | $12.58 | $12.66 | $12.66 | 907,500 |
| 2022-09-16 | $13.46 | $13.49 | $12.95 | $12.99 | $12.99 | 1,324,100 |
| 2022-09-15 | $13.56 | $13.83 | $13.36 | $13.46 | $13.46 | 1,363,300 |
| 2022-09-14 | $13.63 | $13.63 | $13.40 | $13.56 | $13.56 | 1,354,780 |
| 2022-09-13 | $13.96 | $14.00 | $13.64 | $13.72 | $13.72 | 1,504,760 |
| 2022-09-12 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 0 |
| 2022-09-09 | $14.05 | $14.11 | $13.83 | $13.92 | $13.92 | 1,134,930 |
| 2022-09-08 | $14.38 | $14.40 | $13.93 | $13.94 | $13.94 | 1,842,060 |
| 2022-09-07 | $14.46 | $14.56 | $14.16 | $14.26 | $14.26 | 2,469,150 |
| 2022-09-06 | $14.14 | $14.64 | $13.93 | $14.36 | $14.36 | 5,020,600 |
| 2022-09-05 | $13.85 | $14.19 | $13.81 | $14.05 | $14.05 | 1,741,860 |
| 2022-09-02 | $14.00 | $14.25 | $13.83 | $13.89 | $13.89 | 2,443,540 |
| 2022-09-01 | $13.53 | $14.10 | $13.53 | $14.00 | $14.00 | 3,146,340 |
| 2022-08-31 | $13.86 | $13.94 | $13.45 | $13.57 | $13.57 | 1,429,800 |
| 2022-08-30 | $13.64 | $14.06 | $13.64 | $13.87 | $13.87 | 1,889,800 |
| 2022-08-29 | $13.45 | $13.77 | $13.37 | $13.63 | $13.63 | 1,723,200 |
| 2022-08-26 | $13.63 | $13.96 | $13.31 | $13.78 | $13.78 | 1,574,050 |
| 2022-08-25 | $13.54 | $13.92 | $13.47 | $13.67 | $13.67 | 1,813,920 |
| 2022-08-24 | $13.92 | $14.00 | $13.46 | $13.54 | $13.54 | 2,719,030 |
| 2022-08-23 | $13.40 | $14.77 | $13.35 | $14.04 | $14.04 | 3,101,590 |
| 2022-08-22 | $13.26 | $13.44 | $13.20 | $13.44 | $13.44 | 594,020 |
| 2022-08-19 | $13.49 | $13.62 | $13.30 | $13.33 | $13.33 | 586,000 |
| 2022-08-18 | $13.58 | $13.58 | $13.38 | $13.49 | $13.49 | 555,200 |
| 2022-08-17 | $13.55 | $13.64 | $13.44 | $13.59 | $13.59 | 762,100 |
| 2022-08-16 | $13.67 | $13.67 | $13.42 | $13.52 | $13.52 | 527,200 |
| 2022-08-15 | $13.60 | $13.60 | $13.30 | $13.53 | $13.53 | 707,100 |
| 2022-08-12 | $13.44 | $13.65 | $13.31 | $13.57 | $13.57 | 787,900 |
| 2022-08-11 | $13.24 | $13.47 | $13.21 | $13.44 | $13.44 | 820,930 |
| 2022-08-10 | $13.25 | $13.30 | $13.03 | $13.23 | $13.23 | 467,950 |
| 2022-08-09 | $13.26 | $13.31 | $13.07 | $13.22 | $13.22 | 558,950 |
| 2022-08-08 | $13.16 | $13.26 | $13.00 | $13.24 | $13.24 | 514,450 |
| 2022-08-05 | $12.83 | $13.15 | $12.71 | $13.15 | $13.15 | 757,910 |
| 2022-08-04 | $12.71 | $13.07 | $12.71 | $13.06 | $13.06 | 727,800 |
| 2022-08-03 | $12.81 | $13.13 | $12.70 | $12.71 | $12.71 | 1,345,100 |
| 2022-08-02 | $13.26 | $13.28 | $12.67 | $12.88 | $12.88 | 1,696,640 |
| 2022-08-01 | $13.30 | $13.38 | $13.20 | $13.32 | $13.32 | 696,100 |
| 2022-07-29 | $13.55 | $13.63 | $13.30 | $13.34 | $13.34 | 843,300 |
| 2022-07-28 | $13.48 | $13.69 | $13.42 | $13.58 | $13.58 | 831,700 |
| 2022-07-27 | $13.45 | $13.53 | $13.35 | $13.48 | $13.48 | 638,390 |
| 2022-07-26 | $13.40 | $13.59 | $13.19 | $13.37 | $13.37 | 872,600 |
| 2022-07-25 | $13.57 | $13.69 | $13.41 | $13.49 | $13.49 | 684,300 |
| 2022-07-22 | $13.67 | $13.71 | $13.41 | $13.51 | $13.51 | 951,000 |
| 2022-07-21 | $13.63 | $13.66 | $13.46 | $13.63 | $13.63 | 904,820 |
| 2022-07-20 | $13.65 | $13.67 | $13.49 | $13.53 | $13.53 | 684,500 |
| 2022-07-19 | $13.77 | $13.77 | $13.46 | $13.56 | $13.56 | 657,180 |
| 2022-07-18 | $13.04 | $13.64 | $13.03 | $13.60 | $13.60 | 1,507,340 |
| 2022-07-15 | $13.45 | $13.53 | $13.01 | $13.02 | $13.02 | 1,059,740 |
| 2022-07-14 | $13.28 | $13.53 | $13.20 | $13.48 | $13.48 | 1,002,010 |
| 2022-07-13 | $13.53 | $13.53 | $13.26 | $13.28 | $13.28 | 813,800 |
| 2022-07-12 | $13.73 | $13.75 | $13.36 | $13.39 | $13.39 | 1,477,280 |
| 2022-07-11 | $13.66 | $13.99 | $13.54 | $13.73 | $13.73 | 1,269,970 |
| 2022-07-08 | $13.64 | $13.84 | $13.60 | $13.71 | $13.71 | 1,006,510 |
| 2022-07-07 | $13.83 | $13.88 | $13.55 | $13.57 | $13.57 | 1,372,730 |
| 2022-07-06 | $13.97 | $13.98 | $13.62 | $13.81 | $13.81 | 2,080,500 |
| 2022-07-05 | $13.86 | $14.16 | $13.67 | $14.00 | $14.00 | 2,897,540 |
| 2022-07-04 | $13.34 | $14.71 | $13.22 | $13.86 | $13.86 | 4,415,320 |
| 2022-07-01 | $13.31 | $13.44 | $13.16 | $13.37 | $13.37 | 704,520 |
| 2022-06-30 | $13.23 | $13.43 | $13.20 | $13.31 | $13.31 | 1,073,490 |
| 2022-06-29 | $13.48 | $13.49 | $13.16 | $13.17 | $13.17 | 1,082,800 |
| 2022-06-28 | $13.26 | $13.46 | $13.16 | $13.40 | $13.40 | 1,067,120 |
| 2022-06-27 | $13.14 | $13.37 | $13.14 | $13.26 | $13.26 | 1,445,670 |
| 2022-06-24 | $13.06 | $13.19 | $12.93 | $13.11 | $13.11 | 1,123,060 |
| 2022-06-23 | $12.96 | $13.08 | $12.76 | $13.04 | $13.04 | 1,012,290 |
| 2022-06-22 | $13.07 | $13.11 | $12.91 | $12.91 | $12.91 | 1,055,290 |
| 2022-06-21 | $13.13 | $13.13 | $12.91 | $13.02 | $13.02 | 837,780 |
| 2022-06-20 | $12.80 | $13.11 | $12.75 | $13.08 | $13.08 | 1,340,680 |
| 2022-06-17 | $12.72 | $12.80 | $12.54 | $12.78 | $12.78 | 1,132,210 |
| 2022-06-16 | $12.54 | $12.84 | $12.52 | $12.80 | $12.80 | 1,296,230 |
| 2022-06-15 | $12.53 | $12.70 | $12.44 | $12.56 | $12.56 | 1,439,470 |
| 2022-06-14 | $12.59 | $12.65 | $12.26 | $12.54 | $12.54 | 1,093,300 |
| 2022-06-13 | $12.40 | $12.63 | $12.34 | $12.58 | $12.58 | 1,210,400 |
| 2022-06-10 | $12.31 | $12.53 | $12.08 | $12.49 | $12.49 | 1,484,900 |
| 2022-06-09 | $12.73 | $12.85 | $12.18 | $12.37 | $12.23 | 1,861,220 |
| 2022-06-08 | $12.81 | $12.98 | $12.62 | $12.78 | $12.64 | 879,100 |
| 2022-06-07 | $13.02 | $13.10 | $12.86 | $12.93 | $12.79 | 906,510 |
| 2022-06-06 | $12.81 | $13.12 | $12.80 | $13.02 | $12.88 | 1,411,100 |
| 2022-06-02 | $12.87 | $12.87 | $12.58 | $12.76 | $12.62 | 797,200 |
| 2022-06-01 | $12.78 | $13.05 | $12.65 | $12.80 | $12.66 | 956,180 |
| 2022-05-31 | $12.72 | $12.78 | $12.53 | $12.78 | $12.64 | 961,900 |
| 2022-05-30 | $12.71 | $12.80 | $12.62 | $12.73 | $12.59 | 599,200 |
| 2022-05-27 | $12.66 | $12.90 | $12.57 | $12.65 | $12.51 | 721,170 |
| 2022-05-26 | $12.87 | $12.87 | $12.63 | $12.75 | $12.61 | 848,870 |
| 2022-05-25 | $12.38 | $12.98 | $12.30 | $12.83 | $12.69 | 1,322,990 |
| 2022-05-24 | $12.85 | $12.97 | $12.37 | $12.37 | $12.23 | 1,463,000 |
| 2022-05-23 | $12.75 | $13.05 | $12.75 | $12.82 | $12.68 | 1,208,540 |
| 2022-05-20 | $12.47 | $12.95 | $12.47 | $12.71 | $12.57 | 1,433,480 |
| 2022-05-19 | $12.72 | $12.77 | $12.56 | $12.67 | $12.53 | 718,070 |
| 2022-05-18 | $12.71 | $13.00 | $12.62 | $12.77 | $12.63 | 913,780 |
| 2022-05-17 | $12.98 | $12.99 | $12.61 | $12.70 | $12.56 | 1,281,930 |
| 2022-05-16 | $12.99 | $13.14 | $12.80 | $12.92 | $12.78 | 1,097,740 |
| 2022-05-13 | $12.99 | $13.08 | $12.69 | $12.98 | $12.84 | 1,311,060 |
| 2022-05-12 | $12.33 | $12.88 | $12.22 | $12.73 | $12.59 | 1,499,440 |
| 2022-05-11 | $12.56 | $12.65 | $12.32 | $12.33 | $12.19 | 1,404,590 |
| 2022-05-10 | $12.20 | $12.41 | $12.18 | $12.30 | $12.16 | 978,700 |
| 2022-05-09 | $11.79 | $12.37 | $11.66 | $12.36 | $12.22 | 1,530,660 |
| 2022-05-06 | $11.56 | $11.88 | $11.31 | $11.81 | $11.68 | 1,162,180 |
| 2022-05-05 | $11.58 | $11.89 | $11.41 | $11.70 | $11.57 | 1,206,740 |
| 2022-05-04 | $11.58 | $11.58 | $11.58 | $11.58 | $11.45 | 0 |
| 2022-05-03 | $11.58 | $11.58 | $11.58 | $11.58 | $11.45 | 0 |
| 2022-04-29 | $11.35 | $11.66 | $11.12 | $11.58 | $11.45 | 970,400 |
| 2022-04-28 | $11.33 | $11.60 | $11.12 | $11.20 | $11.08 | 1,042,760 |
| 2022-04-27 | $11.09 | $11.54 | $10.75 | $11.52 | $11.39 | 1,312,860 |
| 2022-04-26 | $11.35 | $11.70 | $11.02 | $11.09 | $10.97 | 1,118,000 |
| 2022-04-25 | $12.36 | $12.40 | $11.42 | $11.42 | $11.29 | 1,797,590 |
| 2022-04-22 | $13.05 | $13.05 | $12.31 | $12.46 | $12.32 | 1,648,080 |
| 2022-04-21 | $13.70 | $13.78 | $12.94 | $13.01 | $12.87 | 1,452,780 |
| 2022-04-20 | $13.79 | $13.93 | $13.61 | $13.68 | $13.53 | 802,890 |
| 2022-04-19 | $13.63 | $13.88 | $13.55 | $13.67 | $13.52 | 591,630 |
| 2022-04-18 | $13.59 | $13.80 | $13.21 | $13.76 | $13.61 | 1,038,660 |
| 2022-04-15 | $13.45 | $13.61 | $13.34 | $13.59 | $13.44 | 873,450 |
| 2022-04-14 | $13.51 | $13.70 | $13.51 | $13.58 | $13.43 | 706,780 |
| 2022-04-13 | $14.00 | $14.00 | $13.53 | $13.56 | $13.41 | 828,520 |
| 2022-04-12 | $13.90 | $13.94 | $13.44 | $13.92 | $13.77 | 940,530 |
| 2022-04-11 | $13.96 | $14.07 | $13.53 | $13.73 | $13.58 | 903,620 |
| 2022-04-08 | $14.38 | $14.40 | $13.81 | $13.95 | $13.80 | 1,361,950 |
| 2022-04-07 | $14.54 | $14.89 | $14.38 | $14.38 | $14.22 | 1,172,190 |
| 2022-04-06 | $14.31 | $14.88 | $14.29 | $14.68 | $14.52 | 1,229,960 |
| 2022-04-05 | $14.59 | $14.59 | $14.59 | $14.59 | $14.43 | 0 |
| 2022-04-04 | $14.59 | $14.59 | $14.59 | $14.59 | $14.43 | 0 |
| 2022-04-01 | $14.59 | $14.85 | $14.49 | $14.59 | $14.43 | 1,313,120 |
| 2022-03-31 | $14.40 | $15.00 | $14.32 | $14.68 | $14.52 | 2,345,960 |
| 2022-03-30 | $14.58 | $14.60 | $14.20 | $14.45 | $14.29 | 1,650,240 |
| 2022-03-29 | $14.27 | $15.61 | $14.12 | $14.56 | $14.40 | 3,774,480 |
| 2022-03-28 | $14.41 | $14.44 | $14.08 | $14.27 | $14.11 | 977,720 |
| 2022-03-25 | $14.12 | $14.54 | $14.12 | $14.37 | $14.21 | 1,209,120 |
| 2022-03-24 | $14.35 | $14.35 | $14.05 | $14.17 | $14.01 | 759,600 |
| 2022-03-23 | $14.33 | $14.43 | $14.17 | $14.26 | $14.10 | 780,000 |
| 2022-03-22 | $14.35 | $14.44 | $14.17 | $14.33 | $14.17 | 763,600 |
| 2022-03-21 | $14.19 | $14.44 | $14.11 | $14.41 | $14.25 | 936,780 |
| 2022-03-18 | $13.87 | $14.19 | $13.84 | $14.10 | $13.94 | 886,530 |
| 2022-03-17 | $13.80 | $14.18 | $13.68 | $13.84 | $13.69 | 1,181,610 |
| 2022-03-16 | $13.73 | $14.19 | $13.08 | $13.65 | $13.50 | 1,661,660 |
| 2022-03-15 | $14.53 | $14.53 | $13.50 | $13.64 | $13.49 | 1,612,600 |
| 2022-03-14 | $14.78 | $14.89 | $14.51 | $14.51 | $14.35 | 1,024,760 |
| 2022-03-11 | $14.32 | $14.81 | $14.20 | $14.76 | $14.60 | 1,320,620 |
| 2022-03-10 | $14.19 | $14.54 | $14.19 | $14.46 | $14.30 | 1,114,920 |
| 2022-03-09 | $14.51 | $14.66 | $13.50 | $13.99 | $13.83 | 1,933,740 |
| 2022-03-08 | $15.14 | $15.18 | $14.50 | $14.51 | $14.35 | 1,597,760 |
| 2022-03-07 | $15.34 | $15.49 | $15.06 | $15.15 | $14.98 | 1,262,480 |
| 2022-03-04 | $15.44 | $15.78 | $15.31 | $15.34 | $15.17 | 1,447,570 |
| 2022-03-03 | $15.41 | $15.51 | $15.27 | $15.44 | $15.27 | 909,640 |
| 2022-03-02 | $15.25 | $15.40 | $15.21 | $15.35 | $15.18 | 800,240 |
| 2022-03-01 | $15.24 | $15.35 | $15.15 | $15.30 | $15.13 | 1,217,660 |
| 2022-02-28 | $15.09 | $15.24 | $14.82 | $15.15 | $14.98 | 1,040,820 |
| 2022-02-25 | $14.92 | $15.26 | $14.92 | $15.11 | $14.94 | 1,178,550 |
| 2022-02-24 | $15.30 | $15.44 | $14.63 | $14.89 | $14.72 | 1,865,500 |
| 2022-02-23 | $15.09 | $15.35 | $15.09 | $15.30 | $15.13 | 1,172,000 |
| 2022-02-22 | $15.20 | $15.28 | $15.02 | $15.10 | $14.93 | 908,840 |
| 2022-02-21 | $15.20 | $15.35 | $15.07 | $15.29 | $15.12 | 1,133,680 |
| 2022-02-18 | $14.96 | $15.15 | $14.82 | $15.12 | $14.95 | 930,420 |
| 2022-02-17 | $15.15 | $15.20 | $14.95 | $14.96 | $14.79 | 1,138,700 |
| 2022-02-16 | $14.97 | $15.23 | $14.97 | $15.15 | $14.98 | 1,051,200 |
| 2022-02-15 | $15.06 | $15.10 | $14.90 | $15.00 | $14.83 | 849,250 |
| 2022-02-14 | $15.01 | $15.25 | $14.85 | $15.07 | $14.90 | 1,167,400 |
| 2022-02-11 | $15.41 | $15.65 | $14.92 | $15.07 | $14.90 | 1,726,400 |
| 2022-02-10 | $15.54 | $15.60 | $15.30 | $15.40 | $15.23 | 1,131,200 |
| 2022-02-09 | $15.35 | $15.56 | $15.17 | $15.54 | $15.37 | 1,193,480 |
| 2022-02-08 | $15.19 | $15.38 | $15.03 | $15.34 | $15.17 | 1,303,520 |
| 2022-02-07 | $15.27 | $15.42 | $15.00 | $15.19 | $15.02 | 1,281,500 |
| 2022-02-04 | $15.15 | $15.15 | $15.15 | $15.15 | $14.98 | 0 |
| 2022-02-03 | $15.15 | $15.15 | $15.15 | $15.15 | $14.98 | 0 |
| 2022-02-02 | $15.15 | $15.15 | $15.15 | $15.15 | $14.98 | 0 |
| 2022-02-01 | $15.15 | $15.15 | $15.15 | $15.15 | $14.98 | 0 |
| 2022-01-28 | $14.92 | $15.26 | $14.92 | $15.15 | $14.98 | 1,523,120 |
| 2022-01-27 | $15.41 | $15.56 | $14.86 | $14.91 | $14.74 | 1,662,900 |
| 2022-01-26 | $15.41 | $15.58 | $15.14 | $15.39 | $15.22 | 1,227,300 |
| 2022-01-25 | $16.06 | $16.12 | $15.30 | $15.40 | $15.23 | 2,297,300 |
| 2022-01-24 | $16.43 | $16.46 | $16.05 | $16.06 | $15.88 | 1,516,540 |
| 2022-01-21 | $16.89 | $17.03 | $16.32 | $16.43 | $16.25 | 2,228,020 |
| 2022-01-20 | $17.50 | $17.59 | $16.60 | $16.72 | $16.53 | 3,097,450 |
| 2022-01-19 | $17.41 | $17.52 | $17.25 | $17.52 | $17.33 | 1,380,850 |
| 2022-01-18 | $18.23 | $18.30 | $17.28 | $17.33 | $17.14 | 4,198,850 |
| 2022-01-17 | $18.19 | $18.36 | $17.89 | $18.22 | $18.02 | 2,625,660 |
| 2022-01-14 | $18.18 | $18.48 | $18.09 | $18.20 | $18.00 | 2,669,210 |
| 2022-01-13 | $18.40 | $18.49 | $17.94 | $18.27 | $18.07 | 3,838,060 |
| 2022-01-12 | $17.85 | $18.58 | $17.82 | $18.27 | $18.07 | 4,300,610 |
| 2022-01-11 | $17.56 | $18.17 | $17.50 | $17.85 | $17.65 | 3,410,310 |
| 2022-01-10 | $17.21 | $17.84 | $17.21 | $17.59 | $17.40 | 2,938,780 |
| 2022-01-07 | $17.51 | $17.96 | $17.38 | $17.39 | $17.20 | 3,574,490 |
| 2022-01-06 | $17.78 | $17.78 | $17.31 | $17.61 | $17.41 | 2,286,380 |
| 2022-01-05 | $17.80 | $17.80 | $17.29 | $17.45 | $17.26 | 2,222,810 |
| 2022-01-04 | $17.36 | $18.12 | $17.23 | $17.81 | $17.61 | 3,504,750 |
| 2022-01-03 | $17.30 | $17.30 | $17.30 | $17.30 | $17.11 | 0 |
| 2021-12-31 | $17.24 | $17.80 | $17.22 | $17.30 | $17.11 | 2,800,580 |
| 2021-12-30 | $17.48 | $17.49 | $17.10 | $17.28 | $17.09 | 2,034,120 |
| 2021-12-29 | $17.47 | $17.57 | $17.22 | $17.26 | $17.07 | 2,300,030 |
| 2021-12-28 | $17.33 | $17.49 | $17.07 | $17.47 | $17.28 | 2,305,670 |
| 2021-12-27 | $17.00 | $17.44 | $16.90 | $17.39 | $17.20 | 2,927,170 |
| 2021-12-24 | $16.90 | $17.17 | $16.80 | $16.98 | $16.79 | 2,141,960 |
| 2021-12-23 | $17.60 | $17.90 | $16.95 | $16.96 | $16.77 | 3,707,800 |
| 2021-12-22 | $17.30 | $17.65 | $17.20 | $17.54 | $17.35 | 3,411,900 |
| 2021-12-21 | $17.45 | $17.45 | $17.04 | $17.35 | $17.16 | 3,707,720 |
| 2021-12-20 | $17.35 | $17.81 | $17.15 | $17.52 | $17.33 | 8,627,260 |
| 2021-12-17 | $16.01 | $17.61 | $15.91 | $17.61 | $17.41 | 10,772,000 |
| 2021-12-16 | $15.91 | $16.07 | $15.82 | $16.01 | $15.83 | 911,650 |
| 2021-12-15 | $16.38 | $16.38 | $15.89 | $15.91 | $15.73 | 1,407,360 |
| 2021-12-14 | $16.21 | $16.38 | $16.20 | $16.25 | $16.07 | 765,900 |
| 2021-12-13 | $16.37 | $16.43 | $16.17 | $16.29 | $16.11 | 768,290 |
| 2021-12-07 | $16.40 | $16.58 | $16.13 | $16.21 | $16.03 | 1,139,700 |
| 2021-12-06 | $16.60 | $16.76 | $16.38 | $16.40 | $16.22 | 1,279,660 |
| 2021-12-03 | $16.70 | $16.70 | $16.70 | $16.70 | $16.51 | 1,850,700 |
| 2021-12-02 | $16.85 | $16.85 | $16.85 | $16.85 | $16.66 | 1,079,210 |
| 2021-12-01 | $17.16 | $17.16 | $16.77 | $16.94 | $16.75 | 1,114,940 |
| 2021-11-30 | $16.54 | $17.08 | $16.54 | $17.00 | $16.81 | 1,632,840 |
| 2021-11-29 | $16.70 | $16.90 | $16.49 | $16.54 | $16.36 | 1,353,380 |
| 2021-11-26 | $16.77 | $16.98 | $16.55 | $16.95 | $16.76 | 1,228,940 |
| 2021-11-25 | $16.62 | $17.17 | $16.58 | $16.80 | $16.61 | 1,503,810 |
| 2021-11-24 | $16.39 | $16.66 | $16.33 | $16.62 | $16.44 | 1,122,560 |
| 2021-11-23 | $16.57 | $16.70 | $16.39 | $16.39 | $16.21 | 1,807,570 |
| 2021-11-22 | $16.65 | $16.78 | $16.18 | $16.62 | $16.44 | 1,631,740 |
| 2021-11-19 | $16.81 | $17.02 | $16.77 | $16.88 | $16.69 | 852,000 |
| 2021-11-18 | $16.97 | $17.15 | $16.81 | $16.81 | $16.62 | 1,160,680 |
| 2021-11-17 | $17.27 | $17.30 | $16.83 | $17.05 | $16.86 | 1,796,910 |
| 2021-11-16 | $17.23 | $17.47 | $17.01 | $17.27 | $17.08 | 1,890,280 |
| 2021-11-15 | $16.82 | $17.41 | $16.70 | $17.23 | $17.04 | 2,796,320 |
| 2021-11-12 | $16.68 | $16.96 | $16.60 | $16.82 | $16.63 | 1,565,550 |
| 2021-11-11 | $16.97 | $16.97 | $16.64 | $16.72 | $16.53 | 2,172,150 |
| 2021-11-10 | $16.20 | $17.25 | $16.15 | $17.10 | $16.91 | 4,141,780 |
| 2021-11-09 | $16.07 | $16.24 | $15.92 | $16.20 | $16.02 | 2,088,690 |
| 2021-11-08 | $15.89 | $16.19 | $15.87 | $16.01 | $15.83 | 853,280 |
| 2021-11-05 | $16.09 | $16.09 | $16.09 | $16.09 | $15.91 | 1,032,640 |
| 2021-11-04 | $15.66 | $16.40 | $15.64 | $16.09 | $15.91 | 1,785,910 |
| 2021-11-03 | $15.29 | $15.75 | $15.29 | $15.64 | $15.47 | 721,240 |
| 2021-11-02 | $15.82 | $15.82 | $15.22 | $15.37 | $15.20 | 1,107,380 |
| 2021-11-01 | $15.32 | $15.97 | $14.72 | $15.82 | $15.64 | 2,230,610 |
| 2021-10-29 | $15.44 | $15.51 | $15.27 | $15.40 | $15.23 | 790,680 |
| 2021-10-28 | $15.60 | $15.77 | $15.25 | $15.25 | $15.08 | 1,191,550 |
| 2021-10-27 | $16.18 | $16.18 | $15.31 | $15.60 | $15.43 | 1,828,880 |
| 2021-10-26 | $16.64 | $16.64 | $16.08 | $16.19 | $16.01 | 1,290,400 |
| 2021-10-25 | $16.11 | $16.58 | $16.06 | $16.44 | $16.26 | 1,482,640 |
| 2021-10-22 | $15.94 | $16.12 | $15.85 | $16.12 | $15.94 | 1,009,460 |
| 2021-10-21 | $16.00 | $16.26 | $15.95 | $16.07 | $15.89 | 1,279,220 |
| 2021-10-20 | $16.28 | $16.43 | $16.10 | $16.20 | $16.02 | 1,548,580 |
| 2021-10-19 | $16.08 | $16.44 | $16.02 | $16.24 | $16.06 | 1,462,510 |
| 2021-10-18 | $16.10 | $16.18 | $15.75 | $16.05 | $15.87 | 1,729,550 |
| 2021-10-15 | $16.71 | $16.71 | $16.20 | $16.24 | $16.06 | 1,792,440 |
| 2021-10-14 | $16.65 | $16.74 | $16.38 | $16.60 | $16.42 | 1,899,360 |
| 2021-10-13 | $17.42 | $17.49 | $16.20 | $17.00 | $16.81 | 3,777,300 |
| 2021-10-12 | $16.88 | $17.41 | $16.70 | $17.40 | $17.21 | 2,992,360 |
| 2021-10-11 | $17.42 | $17.54 | $16.75 | $17.00 | $16.81 | 2,461,200 |
| 2021-10-08 | $16.99 | $17.41 | $16.72 | $17.40 | $17.21 | 3,200,420 |
| 2021-10-07 | $16.97 | $16.97 | $16.97 | $16.97 | $16.78 | 0 |
| 2021-10-06 | $16.97 | $16.97 | $16.97 | $16.97 | $16.78 | 0 |
| 2021-09-30 | $16.47 | $17.11 | $16.47 | $16.97 | $16.78 | 2,373,600 |
| 2021-09-29 | $17.10 | $17.20 | $16.38 | $16.45 | $16.27 | 3,723,700 |
| 2021-09-28 | $17.48 | $17.48 | $16.63 | $17.24 | $17.05 | 4,130,240 |
| 2021-09-27 | $17.38 | $17.97 | $17.00 | $17.73 | $17.53 | 6,052,810 |
| 2021-09-24 | $18.00 | $18.00 | $17.03 | $17.17 | $16.98 | 5,947,220 |
| 2021-09-23 | $17.91 | $18.78 | $17.70 | $18.11 | $17.91 | 9,260,520 |
| 2021-09-22 | $20.00 | $20.00 | $17.28 | $18.90 | $18.69 | 14,480,110 |
| 2021-09-21 | $18.61 | $18.61 | $18.61 | $18.61 | $18.40 | 0 |
| 2021-09-20 | $18.61 | $18.61 | $18.61 | $18.61 | $18.40 | 0 |
| 2021-09-17 | $17.60 | $18.61 | $16.79 | $18.61 | $18.40 | 14,891,660 |
| 2021-09-16 | $15.38 | $16.92 | $15.31 | $16.92 | $16.73 | 3,640,710 |
| 2021-09-15 | $15.40 | $15.48 | $15.27 | $15.38 | $15.21 | 527,100 |
| 2021-09-14 | $15.73 | $15.75 | $15.38 | $15.42 | $15.25 | 763,360 |
| 2021-09-13 | $15.42 | $15.80 | $15.35 | $15.68 | $15.51 | 1,117,850 |
| 2021-09-10 | $15.77 | $15.77 | $15.45 | $15.51 | $15.34 | 1,072,800 |
| 2021-09-09 | $15.49 | $15.88 | $15.46 | $15.83 | $15.65 | 936,600 |
| 2021-09-08 | $15.56 | $15.64 | $15.49 | $15.50 | $15.33 | 716,860 |
| 2021-09-07 | $15.45 | $15.59 | $15.40 | $15.56 | $15.39 | 802,120 |
| 2021-09-06 | $15.32 | $15.46 | $15.26 | $15.44 | $15.27 | 783,150 |
| 2021-09-03 | $15.08 | $15.35 | $15.07 | $15.23 | $15.06 | 608,540 |
| 2021-09-02 | $15.24 | $15.24 | $15.04 | $15.09 | $14.92 | 762,080 |
| 2021-09-01 | $15.04 | $15.25 | $14.95 | $15.24 | $15.07 | 736,830 |
| 2021-08-31 | $14.99 | $15.10 | $14.86 | $15.04 | $14.87 | 752,110 |
| 2021-08-30 | $14.95 | $15.07 | $14.68 | $14.97 | $14.80 | 818,800 |
| 2021-08-27 | $15.30 | $15.30 | $14.93 | $14.96 | $14.79 | 1,036,920 |
| 2021-08-26 | $15.21 | $15.42 | $15.21 | $15.30 | $15.13 | 598,120 |
| 2021-08-25 | $15.25 | $15.48 | $15.17 | $15.32 | $15.15 | 664,960 |
| 2021-08-24 | $15.60 | $15.60 | $15.18 | $15.25 | $15.08 | 864,100 |
| 2021-08-23 | $15.25 | $15.63 | $15.14 | $15.43 | $15.26 | 653,740 |
| 2021-08-20 | $15.51 | $15.51 | $15.10 | $15.21 | $15.04 | 951,070 |
| 2021-08-19 | $15.73 | $15.85 | $15.52 | $15.54 | $15.37 | 504,470 |
| 2021-08-18 | $15.70 | $15.86 | $15.66 | $15.72 | $15.55 | 545,820 |
| 2021-08-17 | $16.30 | $16.32 | $15.70 | $15.70 | $15.53 | 1,443,840 |
| 2021-08-16 | $16.07 | $16.35 | $16.00 | $16.25 | $16.07 | 1,333,140 |
| 2021-08-13 | $15.80 | $16.06 | $15.61 | $16.04 | $15.86 | 1,299,210 |
| 2021-08-12 | $15.78 | $15.98 | $15.67 | $15.75 | $15.58 | 982,760 |
| 2021-08-11 | $15.90 | $16.06 | $15.77 | $15.94 | $15.76 | 1,421,600 |
| 2021-08-10 | $15.45 | $16.26 | $15.38 | $16.08 | $15.90 | 2,035,230 |
| 2021-08-09 | $15.15 | $15.55 | $15.14 | $15.52 | $15.35 | 1,021,710 |
| 2021-08-06 | $15.22 | $15.37 | $15.04 | $15.14 | $14.97 | 564,180 |
| 2021-08-05 | $15.31 | $15.54 | $15.20 | $15.22 | $15.05 | 592,680 |
| 2021-08-04 | $15.60 | $15.61 | $15.22 | $15.36 | $15.19 | 905,200 |
| 2021-08-03 | $15.30 | $15.78 | $15.15 | $15.61 | $15.44 | 1,323,780 |
| 2021-08-02 | $15.11 | $15.45 | $14.92 | $15.33 | $15.16 | 1,141,030 |
| 2021-07-30 | $14.91 | $14.99 | $14.75 | $14.98 | $14.81 | 489,880 |
| 2021-07-29 | $15.06 | $15.28 | $14.90 | $15.00 | $14.83 | 764,540 |
| 2021-07-28 | $15.09 | $15.17 | $14.46 | $15.06 | $14.89 | 913,660 |
| 2021-07-27 | $14.77 | $15.30 | $14.60 | $15.09 | $14.92 | 1,318,580 |
| 2021-07-26 | $15.15 | $15.15 | $14.67 | $14.77 | $14.61 | 1,230,270 |
| 2021-07-23 | $15.33 | $15.33 | $15.02 | $15.16 | $14.99 | 1,021,380 |
| 2021-07-22 | $15.60 | $15.60 | $15.27 | $15.33 | $15.16 | 719,220 |
| 2021-07-21 | $15.16 | $15.65 | $15.16 | $15.52 | $15.35 | 1,139,910 |
| 2021-07-20 | $15.10 | $15.33 | $15.09 | $15.16 | $14.99 | 795,380 |
| 2021-07-19 | $15.45 | $15.62 | $15.04 | $15.08 | $14.91 | 1,096,140 |
| 2021-07-16 | $15.68 | $15.68 | $15.38 | $15.46 | $15.29 | 835,290 |
| 2021-07-15 | $16.15 | $16.16 | $15.51 | $15.60 | $15.43 | 1,531,760 |
| 2021-07-14 | $16.08 | $16.18 | $16.02 | $16.14 | $15.96 | 567,880 |
| 2021-07-13 | $16.30 | $16.30 | $16.01 | $16.07 | $15.89 | 918,340 |
| 2021-07-12 | $16.32 | $16.33 | $16.10 | $16.22 | $16.04 | 735,660 |
| 2021-07-09 | $16.13 | $16.24 | $16.07 | $16.23 | $16.05 | 629,720 |
| 2021-07-08 | $16.39 | $16.52 | $16.03 | $16.13 | $15.95 | 1,359,940 |
| 2021-07-07 | $16.38 | $16.52 | $16.33 | $16.46 | $16.28 | 490,870 |
| 2021-07-06 | $16.62 | $16.62 | $16.30 | $16.43 | $16.25 | 1,130,440 |
| 2021-07-05 | $16.95 | $17.05 | $16.58 | $16.61 | $16.43 | 1,002,260 |
| 2021-07-02 | $17.20 | $17.22 | $16.81 | $16.96 | $16.77 | 654,210 |
| 2021-07-01 | $17.01 | $17.22 | $16.97 | $17.11 | $16.92 | 957,120 |
| 2021-06-30 | $17.27 | $17.34 | $17.00 | $17.07 | $16.88 | 811,510 |
| 2021-06-29 | $17.15 | $17.30 | $17.03 | $17.19 | $17.00 | 944,160 |
| 2021-06-28 | $16.69 | $17.20 | $16.62 | $17.16 | $16.97 | 1,384,390 |
| 2021-06-25 | $16.58 | $16.73 | $16.58 | $16.70 | $16.51 | 754,120 |
| 2021-06-24 | $16.91 | $16.91 | $16.61 | $16.66 | $16.48 | 657,800 |
| 2021-06-23 | $16.92 | $16.98 | $16.78 | $16.87 | $16.68 | 790,140 |
| 2021-06-22 | $16.79 | $16.91 | $16.69 | $16.85 | $16.66 | 922,130 |
| 2021-06-21 | $16.65 | $16.75 | $16.47 | $16.74 | $16.55 | 686,090 |
| 2021-06-18 | $16.70 | $16.70 | $16.51 | $16.64 | $16.46 | 1,123,500 |
| 2021-06-17 | $16.95 | $17.25 | $16.63 | $16.73 | $16.54 | 1,081,360 |
| 2021-06-16 | $16.81 | $17.43 | $16.77 | $16.93 | $16.74 | 1,367,410 |
| 2021-06-15 | $17.08 | $17.08 | $16.72 | $16.73 | $16.54 | 1,104,100 |
| 2021-06-14 | $17.12 | $17.12 | $17.12 | $17.12 | $16.93 | 0 |
| 2021-06-11 | $17.42 | $17.55 | $17.11 | $17.12 | $16.93 | 1,647,350 |
| 2021-06-10 | $17.47 | $17.60 | $17.33 | $17.43 | $17.24 | 1,080,830 |
| 2021-06-09 | $17.50 | $17.56 | $17.42 | $17.48 | $17.29 | 459,320 |
| 2021-06-08 | $17.66 | $17.66 | $17.30 | $17.48 | $17.29 | 865,900 |
| 2021-06-07 | $17.58 | $17.67 | $17.50 | $17.58 | $17.39 | 747,680 |
| 2021-06-04 | $17.62 | $17.71 | $17.47 | $17.52 | $17.33 | 748,660 |
| 2021-06-03 | $17.85 | $17.85 | $17.49 | $17.62 | $17.42 | 1,088,740 |
| 2021-06-02 | $18.23 | $18.37 | $17.92 | $18.07 | $17.52 | 1,388,050 |
| 2021-06-01 | $17.78 | $18.29 | $17.78 | $18.24 | $17.69 | 1,588,120 |
| 2021-05-31 | $17.84 | $17.85 | $17.59 | $17.71 | $17.17 | 1,023,640 |
| 2021-05-28 | $18.20 | $18.24 | $17.76 | $17.85 | $17.31 | 1,405,320 |
| 2021-05-27 | $17.76 | $18.39 | $17.68 | $18.24 | $17.69 | 1,936,400 |
| 2021-05-26 | $17.56 | $17.79 | $17.42 | $17.71 | $17.17 | 1,140,350 |
| 2021-05-25 | $17.59 | $17.69 | $17.38 | $17.57 | $17.04 | 1,097,260 |
| 2021-05-24 | $17.29 | $17.60 | $17.21 | $17.54 | $17.01 | 1,091,660 |
| 2021-05-21 | $17.29 | $17.30 | $17.16 | $17.26 | $16.74 | 606,040 |
| 2021-05-20 | $17.29 | $17.34 | $17.15 | $17.26 | $16.74 | 811,350 |
| 2021-05-19 | $17.80 | $17.80 | $17.19 | $17.20 | $16.68 | 2,211,510 |
| 2021-05-18 | $17.78 | $17.81 | $17.62 | $17.81 | $17.27 | 828,260 |
| 2021-05-17 | $18.10 | $18.17 | $17.72 | $17.78 | $17.24 | 1,238,670 |
| 2021-05-14 | $17.95 | $18.19 | $17.73 | $18.01 | $17.46 | 1,425,470 |
| 2021-05-13 | $17.81 | $17.95 | $17.70 | $17.85 | $17.31 | 1,231,920 |
| 2021-05-12 | $18.11 | $18.21 | $17.83 | $17.85 | $17.31 | 1,873,620 |
| 2021-05-11 | $18.40 | $18.41 | $18.11 | $18.25 | $17.70 | 871,590 |
| 2021-05-10 | $18.41 | $18.59 | $18.20 | $18.45 | $17.89 | 750,960 |
| 2021-05-07 | $18.89 | $18.94 | $18.37 | $18.37 | $17.81 | 998,520 |
| 2021-05-06 | $18.23 | $19.25 | $18.18 | $18.87 | $18.30 | 2,201,940 |
| 2021-05-05 | $18.45 | $18.45 | $18.45 | $18.45 | $17.89 | 0 |
| 2021-05-04 | $18.45 | $18.45 | $18.45 | $18.45 | $17.89 | 0 |
| 2021-04-30 | $18.60 | $18.77 | $17.95 | $18.45 | $17.89 | 2,045,810 |
| 2021-04-29 | $19.02 | $19.15 | $18.21 | $18.61 | $18.05 | 2,495,380 |
| 2021-04-28 | $20.00 | $20.00 | $19.08 | $19.09 | $18.51 | 4,727,080 |
| 2021-04-27 | $21.58 | $21.58 | $21.11 | $21.20 | $20.56 | 981,140 |
| 2021-04-26 | $21.59 | $21.96 | $21.55 | $21.60 | $20.94 | 1,135,780 |
| 2021-04-23 | $21.84 | $21.85 | $21.55 | $21.58 | $20.93 | 1,024,760 |
| 2021-04-22 | $21.67 | $21.85 | $21.56 | $21.83 | $21.17 | 1,138,440 |
| 2021-04-21 | $21.51 | $21.82 | $21.35 | $21.67 | $21.01 | 1,036,760 |
| 2021-04-20 | $21.58 | $21.75 | $21.48 | $21.61 | $20.95 | 865,460 |
| 2021-04-19 | $21.60 | $21.69 | $21.33 | $21.60 | $20.94 | 1,083,740 |
| 2021-04-16 | $21.27 | $21.76 | $21.27 | $21.57 | $20.92 | 1,513,570 |
| 2021-04-15 | $21.10 | $21.60 | $20.67 | $21.50 | $20.85 | 1,804,220 |
| 2021-04-14 | $20.47 | $21.17 | $20.16 | $21.02 | $20.38 | 1,347,940 |
| 2021-04-13 | $21.15 | $21.16 | $20.40 | $20.45 | $19.83 | 1,711,150 |
| 2021-04-12 | $21.75 | $21.88 | $21.10 | $21.19 | $20.55 | 891,220 |
| 2021-04-09 | $21.80 | $21.80 | $21.52 | $21.69 | $21.03 | 608,270 |
| 2021-04-08 | $21.62 | $21.86 | $21.58 | $21.70 | $21.04 | 745,660 |
| 2021-04-07 | $21.96 | $21.96 | $21.65 | $21.70 | $21.04 | 697,300 |
| 2021-04-06 | $21.69 | $21.98 | $21.61 | $21.86 | $21.20 | 843,010 |
| 2021-04-05 | $21.69 | $21.69 | $21.69 | $21.69 | $21.03 | 0 |
| 2021-04-02 | $22.00 | $22.00 | $21.51 | $21.69 | $21.03 | 919,580 |
| 2021-04-01 | $21.32 | $21.77 | $21.27 | $21.72 | $21.06 | 1,005,780 |
| 2021-03-31 | $21.40 | $21.50 | $21.20 | $21.42 | $20.77 | 698,010 |
| 2021-03-30 | $21.28 | $21.49 | $21.28 | $21.38 | $20.73 | 680,440 |
| 2021-03-29 | $21.13 | $21.33 | $21.06 | $21.27 | $20.62 | 858,110 |
| 2021-03-26 | $20.96 | $21.24 | $20.81 | $21.19 | $20.55 | 1,269,960 |
| 2021-03-25 | $21.28 | $21.28 | $20.86 | $20.89 | $20.26 | 793,940 |
| 2021-03-24 | $21.36 | $21.52 | $21.04 | $21.12 | $20.48 | 956,840 |
| 2021-03-23 | $21.85 | $21.93 | $21.42 | $21.48 | $20.83 | 867,720 |
| 2021-03-22 | $21.88 | $21.95 | $21.74 | $21.85 | $21.19 | 852,300 |
| 2021-03-19 | $21.50 | $21.76 | $21.47 | $21.73 | $21.07 | 777,110 |
| 2021-03-18 | $21.87 | $21.88 | $21.62 | $21.71 | $21.05 | 727,940 |
| 2021-03-17 | $21.88 | $21.99 | $21.62 | $21.75 | $21.09 | 701,740 |
| 2021-03-16 | $21.43 | $21.80 | $21.31 | $21.74 | $21.08 | 516,380 |
| 2021-03-15 | $21.84 | $21.86 | $21.36 | $21.46 | $20.81 | 648,200 |
| 2021-03-12 | $22.08 | $22.08 | $21.49 | $21.79 | $21.13 | 730,050 |
| 2021-03-11 | $21.48 | $22.09 | $21.39 | $22.00 | $21.33 | 955,430 |
| 2021-03-10 | $21.53 | $21.88 | $21.41 | $21.65 | $20.99 | 857,970 |
| 2021-03-09 | $22.05 | $22.10 | $21.01 | $21.47 | $20.82 | 1,239,240 |
| 2021-03-08 | $22.40 | $22.66 | $21.90 | $21.95 | $21.28 | 1,290,160 |
| 2021-03-05 | $22.19 | $22.54 | $21.92 | $22.30 | $21.62 | 1,926,140 |
| 2021-03-04 | $23.32 | $23.32 | $22.38 | $22.56 | $21.88 | 1,928,280 |
| 2021-03-03 | $23.31 | $23.60 | $23.27 | $23.35 | $22.64 | 1,338,640 |
| 2021-03-02 | $24.01 | $24.20 | $23.15 | $23.31 | $22.60 | 1,875,100 |
| 2021-03-01 | $23.98 | $24.24 | $23.68 | $23.98 | $23.25 | 1,922,100 |
| 2021-02-26 | $23.46 | $24.38 | $23.40 | $23.90 | $23.17 | 2,450,320 |
| 2021-02-25 | $23.39 | $23.99 | $23.06 | $23.93 | $23.20 | 1,695,750 |
| 2021-02-24 | $23.30 | $23.68 | $23.00 | $23.17 | $22.47 | 1,474,230 |
| 2021-02-23 | $23.81 | $23.83 | $23.06 | $23.30 | $22.59 | 1,831,440 |
| 2021-02-22 | $24.29 | $24.50 | $23.69 | $23.81 | $23.09 | 3,006,890 |
| 2021-02-19 | $23.91 | $24.37 | $23.41 | $24.29 | $23.55 | 3,081,760 |
| 2021-02-18 | $22.87 | $24.00 | $22.82 | $23.91 | $23.18 | 2,910,780 |
| 2021-02-17 | $22.76 | $22.76 | $22.76 | $22.76 | $22.07 | 0 |
| 2021-02-16 | $22.76 | $22.76 | $22.76 | $22.76 | $22.07 | 0 |
| 2021-02-15 | $22.76 | $22.76 | $22.76 | $22.76 | $22.07 | 0 |
| 2021-02-12 | $22.76 | $22.76 | $22.76 | $22.76 | $22.07 | 0 |
| 2021-02-11 | $22.76 | $22.76 | $22.76 | $22.76 | $22.07 | 0 |
| 2021-02-10 | $22.72 | $23.17 | $22.59 | $22.76 | $22.07 | 2,085,660 |
| 2021-02-09 | $22.30 | $23.38 | $22.28 | $23.09 | $22.39 | 2,232,330 |
| 2021-02-08 | $22.21 | $22.84 | $22.01 | $22.39 | $21.71 | 2,003,850 |
| 2021-02-05 | $23.30 | $23.30 | $22.46 | $22.59 | $21.90 | 3,431,740 |
| 2021-02-04 | $22.90 | $24.86 | $22.70 | $23.41 | $22.70 | 6,911,920 |
| 2021-02-03 | $20.85 | $22.99 | $20.85 | $22.99 | $22.29 | 3,445,470 |
| 2021-02-02 | $21.25 | $21.31 | $20.73 | $20.90 | $20.27 | 1,187,300 |
| 2021-02-01 | $20.60 | $21.73 | $20.60 | $21.42 | $20.77 | 1,650,430 |
| 2021-01-29 | $20.73 | $20.85 | $20.41 | $20.55 | $19.93 | 854,240 |
| 2021-01-28 | $21.18 | $21.31 | $20.73 | $20.73 | $20.10 | 1,286,760 |
| 2021-01-27 | $22.07 | $22.22 | $21.34 | $21.35 | $20.70 | 1,002,300 |
| 2021-01-26 | $21.90 | $22.22 | $21.52 | $22.01 | $21.34 | 820,970 |
| 2021-01-25 | $23.02 | $23.08 | $21.91 | $22.02 | $21.35 | 1,680,350 |
| 2021-01-22 | $22.45 | $22.89 | $22.19 | $22.81 | $22.12 | 1,734,570 |
| 2021-01-21 | $22.22 | $22.43 | $21.83 | $22.23 | $21.56 | 1,355,190 |
| 2021-01-20 | $22.07 | $22.46 | $21.90 | $22.28 | $21.60 | 1,282,080 |
| 2021-01-19 | $21.48 | $22.46 | $21.23 | $22.19 | $21.52 | 1,803,030 |
| 2021-01-18 | $21.51 | $21.71 | $21.37 | $21.56 | $20.91 | 1,062,610 |
| 2021-01-15 | $21.72 | $21.97 | $21.42 | $21.57 | $20.92 | 1,221,300 |
| 2021-01-14 | $20.81 | $21.76 | $20.15 | $21.70 | $21.04 | 1,707,090 |
| 2021-01-13 | $21.58 | $21.58 | $20.72 | $20.81 | $20.18 | 1,111,250 |
| 2021-01-12 | $20.91 | $21.22 | $20.81 | $21.16 | $20.52 | 784,390 |
| 2021-01-11 | $21.21 | $21.37 | $20.86 | $20.92 | $20.29 | 1,178,890 |
| 2021-01-08 | $21.01 | $21.53 | $20.81 | $21.40 | $20.75 | 915,980 |
| 2021-01-07 | $21.83 | $21.85 | $21.01 | $21.25 | $20.61 | 1,232,450 |
| 2021-01-06 | $22.39 | $22.45 | $21.89 | $21.99 | $21.32 | 1,199,030 |
| 2021-01-05 | $22.39 | $22.59 | $22.11 | $22.43 | $21.75 | 1,409,400 |
| 2021-01-04 | $21.51 | $22.80 | $21.35 | $22.46 | $21.78 | 2,049,190 |
| 2021-01-01 | $21.60 | $21.60 | $21.60 | $21.60 | $20.94 | 0 |
| 2020-12-31 | $21.11 | $21.64 | $21.06 | $21.60 | $20.94 | 1,235,040 |
| 2020-12-30 | $21.27 | $21.30 | $20.91 | $21.11 | $20.47 | 816,890 |
| 2020-12-29 | $21.27 | $21.34 | $20.83 | $21.13 | $20.49 | 901,290 |
| 2020-12-28 | $21.79 | $22.03 | $20.97 | $21.02 | $20.38 | 1,914,840 |
| 2020-12-25 | $22.02 | $22.15 | $21.88 | $22.04 | $21.37 | 969,910 |
| 2020-12-24 | $23.15 | $23.15 | $21.86 | $21.88 | $21.22 | 2,584,160 |
| 2020-12-23 | $23.88 | $24.02 | $22.98 | $23.17 | $22.47 | 2,243,270 |
| 2020-12-22 | $24.20 | $24.51 | $23.79 | $23.88 | $23.16 | 1,614,130 |
| 2020-12-21 | $24.10 | $24.48 | $24.05 | $24.29 | $23.55 | 1,286,020 |
| 2020-12-18 | $25.17 | $25.17 | $24.05 | $24.13 | $23.40 | 2,300,370 |
| 2020-12-17 | $25.36 | $25.70 | $25.07 | $25.27 | $24.50 | 1,211,320 |
| 2020-12-16 | $25.92 | $25.92 | $25.31 | $25.52 | $24.75 | 997,260 |
| 2020-12-15 | $25.49 | $26.22 | $25.37 | $25.78 | $25.00 | 1,764,200 |
| 2020-12-14 | $25.51 | $25.76 | $24.76 | $25.70 | $24.92 | 1,754,670 |
| 2020-12-11 | $25.90 | $25.90 | $25.28 | $25.70 | $24.92 | 1,673,690 |
| 2020-12-10 | $25.73 | $26.20 | $25.60 | $25.95 | $25.16 | 2,548,450 |
| 2020-12-09 | $25.53 | $25.89 | $25.30 | $25.53 | $24.76 | 2,674,100 |
| 2020-12-08 | $24.87 | $26.28 | $24.83 | $25.70 | $24.92 | 4,222,310 |
| 2020-12-07 | $25.17 | $25.29 | $24.77 | $24.88 | $24.12 | 1,111,290 |
| 2020-12-04 | $25.39 | $25.47 | $24.95 | $25.21 | $24.44 | 1,431,550 |
| 2020-12-03 | $24.58 | $25.75 | $24.58 | $25.47 | $24.70 | 2,509,380 |
| 2020-12-02 | $24.71 | $24.78 | $24.53 | $24.57 | $23.82 | 898,100 |
| 2020-12-01 | $24.25 | $24.74 | $24.24 | $24.67 | $23.92 | 980,620 |
| 2020-11-30 | $24.21 | $24.45 | $24.03 | $24.20 | $23.47 | 837,780 |
| 2020-11-27 | $24.49 | $24.57 | $24.06 | $24.26 | $23.52 | 1,099,100 |
| 2020-11-26 | $24.95 | $24.96 | $24.30 | $24.46 | $23.72 | 1,877,970 |
| 2020-11-25 | $25.38 | $25.52 | $24.93 | $24.95 | $24.19 | 1,156,970 |
| 2020-11-24 | $25.45 | $25.60 | $25.32 | $25.43 | $24.66 | 1,196,970 |
| 2020-11-23 | $25.49 | $25.49 | $25.01 | $25.30 | $24.53 | 2,417,770 |
| 2020-11-20 | $25.42 | $25.59 | $25.19 | $25.35 | $24.58 | 870,360 |
| 2020-11-19 | $25.63 | $25.63 | $25.28 | $25.39 | $24.62 | 902,160 |
| 2020-11-18 | $25.50 | $25.63 | $25.30 | $25.42 | $24.65 | 1,120,280 |
| 2020-11-17 | $25.56 | $25.62 | $25.22 | $25.44 | $24.67 | 918,780 |
| 2020-11-16 | $24.94 | $25.65 | $24.60 | $25.63 | $24.85 | 1,753,280 |
| 2020-11-13 | $25.12 | $25.12 | $24.63 | $24.74 | $23.99 | 1,654,310 |
| 2020-11-12 | $25.25 | $25.43 | $25.07 | $25.14 | $24.38 | 1,089,760 |
| 2020-11-11 | $25.65 | $25.82 | $25.16 | $25.25 | $24.48 | 1,144,830 |
| 2020-11-10 | $26.06 | $26.26 | $25.72 | $25.80 | $25.02 | 1,324,440 |
| 2020-11-09 | $25.52 | $25.93 | $25.35 | $25.83 | $25.05 | 1,779,140 |
| 2020-11-06 | $25.84 | $25.84 | $25.29 | $25.44 | $24.67 | 1,451,840 |
| 2020-11-05 | $25.57 | $25.89 | $25.43 | $25.81 | $25.03 | 1,635,400 |
| 2020-11-04 | $25.60 | $25.73 | $25.33 | $25.50 | $24.73 | 1,079,740 |
| 2020-11-03 | $25.29 | $25.67 | $25.02 | $25.47 | $24.70 | 1,707,070 |
| 2020-11-02 | $26.60 | $26.61 | $25.01 | $25.28 | $24.51 | 2,822,530 |
| 2020-10-30 | $27.30 | $27.31 | $26.37 | $26.37 | $25.57 | 2,685,070 |
| 2020-10-29 | $27.45 | $27.47 | $27.05 | $27.17 | $26.35 | 2,465,460 |
| 2020-10-28 | $28.18 | $28.18 | $27.61 | $27.82 | $26.98 | 2,485,430 |
| 2020-10-27 | $27.42 | $28.64 | $27.42 | $28.28 | $27.42 | 3,762,640 |
| 2020-10-26 | $27.08 | $27.76 | $27.08 | $27.46 | $26.63 | 3,710,970 |
| 2020-10-23 | $26.92 | $27.30 | $26.92 | $26.93 | $26.11 | 1,047,410 |
| 2020-10-22 | $27.17 | $27.20 | $26.80 | $26.91 | $26.09 | 1,041,840 |
| 2020-10-21 | $27.67 | $27.78 | $27.17 | $27.25 | $26.42 | 1,183,940 |
| 2020-10-20 | $27.26 | $27.73 | $27.00 | $27.70 | $26.86 | 1,224,140 |
| 2020-10-19 | $27.51 | $28.11 | $27.36 | $27.50 | $26.67 | 1,503,600 |
| 2020-10-16 | $27.61 | $27.70 | $27.25 | $27.51 | $26.68 | 1,135,030 |
| 2020-10-15 | $27.83 | $27.98 | $27.28 | $27.61 | $26.77 | 1,536,580 |
| 2020-10-14 | $28.16 | $28.16 | $27.62 | $27.77 | $26.93 | 1,836,710 |
| 2020-10-13 | $28.14 | $28.28 | $27.86 | $28.17 | $27.32 | 1,777,050 |
| 2020-10-12 | $27.24 | $28.13 | $27.24 | $28.06 | $27.21 | 2,236,230 |
| 2020-10-09 | $26.73 | $27.35 | $26.73 | $27.23 | $26.40 | 1,532,630 |
| 2020-10-08 | $26.47 | $26.47 | $26.47 | $26.47 | $25.67 | 0 |
| 2020-10-07 | $26.47 | $26.47 | $26.47 | $26.47 | $25.67 | 0 |
| 2020-10-06 | $26.47 | $26.47 | $26.47 | $26.47 | $25.67 | 0 |
| 2020-10-05 | $26.47 | $26.47 | $26.47 | $26.47 | $25.67 | 0 |
| 2020-10-02 | $26.47 | $26.47 | $26.47 | $26.47 | $25.67 | 0 |
| 2020-10-01 | $26.47 | $26.47 | $26.47 | $26.47 | $25.67 | 0 |
| 2020-09-30 | $26.77 | $27.02 | $26.26 | $26.47 | $25.67 | 1,383,690 |
| 2020-09-29 | $26.86 | $27.12 | $26.65 | $26.77 | $25.96 | 1,343,470 |
| 2020-09-28 | $27.41 | $27.43 | $26.75 | $26.80 | $25.99 | 1,342,260 |
| 2020-09-25 | $27.30 | $27.57 | $26.93 | $27.50 | $26.67 | 1,733,020 |
| 2020-09-24 | $28.06 | $28.06 | $26.82 | $27.26 | $26.43 | 2,933,790 |
| 2020-09-23 | $28.18 | $28.30 | $27.76 | $28.11 | $27.26 | 1,296,990 |
| 2020-09-22 | $28.30 | $28.68 | $27.83 | $28.15 | $27.30 | 1,712,120 |
| 2020-09-21 | $27.99 | $29.15 | $27.88 | $28.56 | $27.69 | 2,941,800 |
| 2020-09-18 | $27.76 | $28.11 | $27.48 | $27.98 | $27.13 | 1,957,960 |
| 2020-09-17 | $28.20 | $28.20 | $27.00 | $27.72 | $26.88 | 2,698,390 |
| 2020-09-16 | $27.92 | $28.78 | $27.71 | $28.22 | $27.36 | 3,631,650 |
| 2020-09-15 | $27.50 | $27.92 | $27.31 | $27.90 | $27.05 | 2,085,960 |
| 2020-09-14 | $27.39 | $27.80 | $27.28 | $27.49 | $26.66 | 2,348,540 |
| 2020-09-11 | $27.15 | $27.56 | $26.71 | $27.55 | $26.71 | 2,747,660 |
| 2020-09-10 | $27.48 | $27.74 | $27.03 | $27.07 | $26.25 | 2,943,580 |
| 2020-09-09 | $28.12 | $28.33 | $26.91 | $27.05 | $26.23 | 5,009,820 |
| 2020-09-08 | $29.90 | $30.19 | $28.01 | $28.59 | $27.72 | 6,536,460 |
| 2020-09-07 | $31.30 | $31.60 | $29.81 | $29.83 | $28.92 | 5,637,720 |
| 2020-09-04 | $31.70 | $32.28 | $31.00 | $31.35 | $30.40 | 4,404,900 |
| 2020-09-03 | $31.85 | $32.46 | $31.80 | $32.28 | $31.30 | 3,912,380 |
| 2020-09-02 | $32.56 | $32.81 | $31.80 | $31.94 | $30.97 | 4,936,440 |
| 2020-09-01 | $32.40 | $33.38 | $32.20 | $32.73 | $31.74 | 3,343,500 |
| 2020-08-31 | $32.99 | $33.95 | $32.52 | $32.60 | $31.61 | 5,939,200 |
| 2020-08-28 | $32.30 | $33.23 | $31.97 | $33.06 | $32.06 | 5,150,110 |
| 2020-08-27 | $33.26 | $33.63 | $31.70 | $32.28 | $31.30 | 7,009,180 |
| 2020-08-26 | $35.73 | $35.93 | $32.60 | $32.80 | $31.80 | 9,969,090 |
| 2020-08-25 | $35.73 | $36.57 | $35.01 | $35.30 | $34.23 | 16,300,610 |
| 2020-08-24 | $31.68 | $34.85 | $31.60 | $34.85 | $33.79 | 10,622,710 |
| 2020-08-21 | $31.34 | $32.00 | $31.33 | $31.68 | $30.72 | 3,070,060 |
| 2020-08-20 | $31.33 | $32.20 | $30.62 | $31.34 | $30.39 | 4,646,030 |
| 2020-08-19 | $33.96 | $34.29 | $31.97 | $31.97 | $31.00 | 14,233,560 |
| 2020-08-18 | $34.25 | $35.50 | $33.80 | $35.45 | $34.37 | 11,256,350 |
| 2020-08-17 | $33.03 | $34.15 | $32.90 | $34.09 | $33.06 | 8,692,910 |
| 2020-08-14 | $33.06 | $33.75 | $32.20 | $32.81 | $31.81 | 5,621,110 |
| 2020-08-13 | $33.00 | $33.23 | $32.32 | $33.18 | $32.17 | 6,171,200 |
| 2020-08-12 | $31.12 | $33.02 | $31.00 | $32.95 | $31.95 | 7,290,720 |
| 2020-08-11 | $31.54 | $33.26 | $31.22 | $31.41 | $30.46 | 5,732,730 |
| 2020-08-10 | $31.04 | $31.80 | $30.56 | $31.62 | $30.66 | 3,817,950 |
| 2020-08-07 | $32.50 | $32.51 | $30.70 | $31.55 | $30.59 | 5,518,990 |
| 2020-08-06 | $32.20 | $33.69 | $32.00 | $32.64 | $31.65 | 6,634,740 |
| 2020-08-05 | $31.80 | $32.45 | $31.40 | $32.09 | $31.12 | 4,185,400 |
| 2020-08-04 | $32.80 | $33.39 | $32.18 | $32.39 | $31.41 | 4,593,800 |
| 2020-08-03 | $32.43 | $32.97 | $32.18 | $32.82 | $31.82 | 4,610,090 |
| 2020-07-31 | $32.45 | $32.58 | $31.64 | $32.12 | $31.15 | 4,163,090 |
| 2020-07-30 | $32.48 | $33.04 | $31.88 | $32.06 | $31.09 | 4,941,120 |
| 2020-07-29 | $30.18 | $32.26 | $30.16 | $32.14 | $31.16 | 5,336,250 |
| 2020-07-28 | $30.84 | $30.98 | $30.07 | $30.40 | $29.48 | 2,971,830 |
| 2020-07-27 | $30.88 | $31.10 | $29.10 | $30.42 | $29.50 | 3,964,040 |
| 2020-07-24 | $33.60 | $33.60 | $30.77 | $31.10 | $30.16 | 6,003,000 |
| 2020-07-23 | $32.75 | $33.68 | $32.21 | $33.23 | $32.22 | 5,550,740 |
| 2020-07-22 | $32.01 | $33.90 | $32.01 | $33.31 | $32.30 | 6,553,070 |
| 2020-07-21 | $32.29 | $32.87 | $32.00 | $32.37 | $31.39 | 3,702,720 |
| 2020-07-20 | $32.81 | $32.88 | $31.96 | $32.54 | $31.55 | 4,702,520 |
| 2020-07-17 | $31.30 | $32.86 | $31.05 | $32.26 | $31.28 | 5,697,890 |
| 2020-07-16 | $33.90 | $33.97 | $31.09 | $31.30 | $30.35 | 7,774,760 |
| 2020-07-15 | $34.87 | $35.72 | $33.48 | $33.97 | $32.94 | 9,423,080 |
| 2020-07-14 | $36.97 | $36.97 | $32.74 | $34.58 | $33.53 | 11,597,260 |
| 2020-07-13 | $34.25 | $36.46 | $34.25 | $36.38 | $35.28 | 9,423,350 |
| 2020-07-10 | $33.35 | $34.25 | $32.70 | $33.91 | $32.88 | 9,346,750 |
| 2020-07-09 | $32.50 | $33.97 | $32.02 | $33.27 | $32.26 | 9,645,010 |
| 2020-07-08 | $31.03 | $32.34 | $30.81 | $32.25 | $31.27 | 8,503,870 |
| 2020-07-07 | $30.80 | $31.73 | $30.43 | $31.07 | $30.13 | 9,279,820 |
| 2020-07-06 | $29.40 | $30.73 | $29.15 | $30.70 | $29.77 | 9,652,240 |
| 2020-07-03 | $30.00 | $30.08 | $28.88 | $29.38 | $28.49 | 6,162,800 |
| 2020-07-02 | $29.70 | $30.36 | $29.32 | $29.85 | $28.94 | 6,309,050 |
| 2020-07-01 | $29.82 | $30.00 | $29.17 | $29.53 | $28.63 | 5,238,280 |
| 2020-06-30 | $29.09 | $30.12 | $29.00 | $29.63 | $28.73 | 6,506,710 |
| 2020-06-29 | $28.69 | $29.52 | $28.40 | $28.88 | $28.00 | 5,125,000 |
| 2020-06-26 | $28.69 | $28.69 | $28.69 | $28.69 | $27.82 | 0 |
| 2020-06-25 | $28.69 | $28.69 | $28.69 | $28.69 | $27.82 | 0 |
| 2020-06-24 | $29.11 | $29.41 | $28.58 | $28.69 | $27.82 | 4,928,590 |
| 2020-06-23 | $29.41 | $30.18 | $29.30 | $29.41 | $28.52 | 4,945,830 |
| 2020-06-22 | $29.24 | $29.48 | $29.01 | $29.21 | $28.32 | 2,805,370 |
| 2020-06-19 | $29.38 | $29.75 | $29.08 | $29.19 | $28.30 | 3,449,920 |
| 2020-06-18 | $30.55 | $30.55 | $29.10 | $29.35 | $28.46 | 5,322,460 |
| 2020-06-17 | $29.54 | $30.80 | $29.31 | $30.53 | $29.60 | 7,270,940 |
| 2020-06-16 | $30.95 | $30.99 | $29.04 | $29.65 | $28.75 | 8,954,920 |
| 2020-06-15 | $30.90 | $31.27 | $30.35 | $30.45 | $29.53 | 7,242,250 |
| 2020-06-12 | $27.99 | $31.25 | $27.73 | $30.70 | $29.77 | 8,672,300 |
| 2020-06-11 | $29.66 | $29.86 | $28.48 | $28.59 | $27.72 | 4,273,690 |
| 2020-06-10 | $29.04 | $30.28 | $28.48 | $29.54 | $28.64 | 4,546,090 |
| 2020-06-09 | $28.99 | $29.78 | $28.11 | $28.87 | $27.99 | 3,748,700 |
| 2020-06-08 | $29.50 | $30.86 | $29.29 | $29.48 | $28.59 | 3,038,180 |
| 2020-06-05 | $41.19 | $41.35 | $40.18 | $40.90 | $28.25 | 2,962,240 |
| 2020-06-04 | $38.81 | $42.15 | $38.50 | $41.09 | $28.38 | 4,384,210 |
| 2020-06-03 | $38.82 | $39.42 | $38.65 | $38.84 | $26.82 | 2,191,410 |
| 2020-06-02 | $39.29 | $39.48 | $38.39 | $38.89 | $26.86 | 1,988,530 |
| 2020-06-01 | $38.06 | $38.99 | $37.88 | $38.91 | $26.87 | 2,833,660 |
| 2020-05-29 | $37.19 | $37.92 | $36.90 | $37.52 | $25.91 | 1,484,040 |
| 2020-05-28 | $38.02 | $38.06 | $36.70 | $37.10 | $25.62 | 1,515,020 |
| 2020-05-27 | $38.88 | $39.14 | $37.49 | $37.88 | $26.16 | 1,664,180 |
| 2020-05-26 | $38.00 | $39.09 | $37.73 | $38.88 | $26.85 | 1,890,860 |
| 2020-05-25 | $37.47 | $37.90 | $37.10 | $37.80 | $26.11 | 1,355,660 |
| 2020-05-22 | $38.82 | $38.82 | $36.88 | $37.48 | $25.89 | 2,286,420 |
| 2020-05-21 | $39.80 | $39.89 | $38.41 | $38.64 | $26.69 | 2,070,990 |
| 2020-05-20 | $40.19 | $40.80 | $39.44 | $39.52 | $27.29 | 2,474,550 |
| 2020-05-19 | $40.90 | $41.66 | $39.90 | $40.25 | $27.80 | 2,303,640 |
| 2020-05-18 | $41.79 | $41.79 | $40.53 | $40.81 | $28.18 | 1,689,190 |
| 2020-05-15 | $42.00 | $42.56 | $41.71 | $41.75 | $28.83 | 1,575,980 |
| 2020-05-14 | $43.38 | $43.38 | $42.01 | $42.03 | $29.03 | 2,285,900 |
| 2020-05-13 | $42.91 | $43.69 | $42.15 | $43.36 | $29.95 | 2,675,650 |
| 2020-05-12 | $41.98 | $43.13 | $41.55 | $43.10 | $29.77 | 2,729,590 |
| 2020-05-11 | $42.03 | $42.71 | $41.71 | $42.14 | $29.10 | 2,518,230 |
| 2020-05-08 | $41.50 | $42.28 | $41.18 | $41.99 | $29.00 | 3,185,920 |
| 2020-05-07 | $41.99 | $42.01 | $41.00 | $41.49 | $28.65 | 2,816,330 |
| 2020-05-06 | $41.67 | $42.00 | $41.14 | $41.89 | $28.93 | 2,490,660 |
| 2020-05-05 | $41.70 | $41.70 | $41.70 | $41.70 | $28.80 | 0 |
| 2020-05-04 | $41.70 | $41.70 | $41.70 | $41.70 | $28.80 | 0 |
| 2020-05-01 | $41.70 | $41.70 | $41.70 | $41.70 | $28.80 | 0 |
| 2020-04-30 | $43.49 | $43.49 | $41.08 | $41.70 | $28.80 | 4,334,730 |
| 2020-04-29 | $40.76 | $44.29 | $40.60 | $42.96 | $29.67 | 4,960,290 |
| 2020-04-28 | $44.22 | $44.60 | $40.00 | $41.16 | $28.43 | 5,472,100 |
| 2020-04-27 | $44.99 | $45.22 | $43.50 | $44.22 | $30.54 | 3,131,690 |
| 2020-04-24 | $46.10 | $46.10 | $43.80 | $44.21 | $30.53 | 2,998,190 |
| 2020-04-23 | $46.65 | $47.50 | $45.71 | $45.96 | $31.74 | 3,886,070 |
| 2020-04-22 | $43.56 | $46.39 | $43.50 | $46.30 | $31.98 | 3,697,120 |
| 2020-04-21 | $44.81 | $44.88 | $43.58 | $44.06 | $30.43 | 2,492,200 |
| 2020-04-20 | $44.95 | $45.80 | $44.71 | $44.89 | $31.00 | 2,496,360 |
| 2020-04-17 | $44.58 | $46.44 | $44.00 | $45.59 | $31.49 | 3,761,300 |
| 2020-04-16 | $44.75 | $45.36 | $43.61 | $44.62 | $30.82 | 3,450,460 |
| 2020-04-15 | $46.42 | $47.99 | $44.66 | $44.75 | $30.91 | 4,038,220 |
| 2020-04-14 | $46.52 | $47.35 | $45.13 | $46.86 | $32.36 | 4,039,320 |
| 2020-04-13 | $46.00 | $47.80 | $44.95 | $47.17 | $32.58 | 6,191,100 |
| 2020-04-10 | $43.56 | $46.39 | $43.43 | $44.85 | $30.98 | 6,842,280 |
| 2020-04-09 | $43.23 | $44.30 | $42.80 | $43.84 | $30.28 | 4,739,270 |
| 2020-04-08 | $43.97 | $44.99 | $42.68 | $42.95 | $29.66 | 5,413,390 |
| 2020-04-07 | $44.00 | $45.77 | $42.88 | $44.45 | $30.70 | 8,123,340 |
| 2020-04-06 | $42.31 | $42.31 | $42.31 | $42.31 | $29.22 | 0 |
| 2020-04-03 | $38.97 | $42.31 | $38.06 | $42.31 | $29.22 | 5,283,810 |
| 2020-04-02 | $37.61 | $38.69 | $36.93 | $38.46 | $26.56 | 3,164,440 |
| 2020-04-01 | $38.33 | $39.25 | $37.40 | $37.62 | $25.98 | 2,611,570 |
| 2020-03-31 | $38.54 | $39.76 | $38.03 | $38.72 | $26.74 | 2,755,260 |
| 2020-03-30 | $39.90 | $39.94 | $37.88 | $38.29 | $26.44 | 3,942,310 |
| 2020-03-27 | $40.80 | $40.93 | $39.64 | $39.80 | $27.49 | 2,984,580 |
| 2020-03-26 | $41.18 | $41.19 | $39.86 | $40.20 | $27.76 | 2,780,330 |
| 2020-03-25 | $41.40 | $41.58 | $40.11 | $41.58 | $28.72 | 2,508,430 |
| 2020-03-24 | $40.97 | $41.20 | $37.50 | $40.03 | $27.65 | 3,148,290 |
| 2020-03-23 | $40.76 | $42.47 | $39.26 | $39.78 | $27.47 | 2,234,170 |
| 2020-03-20 | $41.91 | $42.90 | $41.13 | $42.19 | $29.14 | 2,827,000 |
| 2020-03-19 | $40.05 | $42.48 | $40.05 | $41.20 | $28.45 | 3,108,820 |
| 2020-03-18 | $41.76 | $42.83 | $40.52 | $40.60 | $28.04 | 2,942,440 |
| 2020-03-17 | $42.00 | $42.98 | $40.06 | $40.80 | $28.18 | 2,713,390 |
| 2020-03-16 | $46.11 | $46.77 | $41.29 | $42.00 | $29.01 | 3,580,050 |
| 2020-03-13 | $43.51 | $46.16 | $42.55 | $45.88 | $31.69 | 3,162,600 |
| 2020-03-12 | $45.00 | $47.00 | $44.52 | $45.99 | $31.76 | 3,605,680 |
| 2020-03-11 | $47.47 | $47.49 | $45.01 | $45.88 | $31.69 | 4,025,390 |
| 2020-03-10 | $45.55 | $47.09 | $44.26 | $46.90 | $32.39 | 3,890,080 |
| 2020-03-09 | $48.61 | $48.80 | $45.98 | $46.30 | $31.98 | 5,026,400 |
| 2020-03-06 | $48.22 | $50.48 | $47.80 | $49.30 | $34.05 | 5,885,160 |
| 2020-03-05 | $52.72 | $54.19 | $48.86 | $49.74 | $34.35 | 8,257,480 |
| 2020-03-04 | $50.50 | $52.80 | $49.00 | $52.42 | $36.20 | 5,893,410 |
| 2020-03-03 | $52.02 | $54.00 | $49.03 | $50.25 | $34.70 | 4,292,790 |
| 2020-03-02 | $50.50 | $52.50 | $49.33 | $51.15 | $35.33 | 4,483,030 |
| 2020-02-28 | $56.24 | $56.75 | $52.29 | $52.29 | $36.11 | 6,481,110 |
| 2020-02-27 | $59.40 | $60.97 | $55.18 | $58.10 | $40.13 | 4,311,940 |
| 2020-02-26 | $57.11 | $59.85 | $55.38 | $58.40 | $40.33 | 5,180,550 |
| 2020-02-25 | $61.33 | $61.33 | $56.02 | $59.31 | $40.96 | 6,930,400 |
| 2020-02-24 | $58.00 | $61.47 | $57.50 | $61.47 | $42.45 | 8,148,980 |
| 2020-02-21 | $55.88 | $55.88 | $53.30 | $55.88 | $38.59 | 3,734,470 |
| 2020-02-20 | $52.10 | $53.00 | $48.88 | $50.80 | $35.08 | 6,477,400 |
| 2020-02-19 | $49.41 | $51.59 | $48.32 | $51.59 | $35.63 | 10,700,190 |
| 2020-02-18 | $44.00 | $48.31 | $43.50 | $46.90 | $32.39 | 6,682,310 |
| 2020-02-17 | $41.50 | $44.67 | $41.50 | $43.92 | $30.33 | 8,905,940 |
| 2020-02-14 | $40.30 | $41.33 | $37.80 | $40.61 | $28.05 | 4,552,320 |
| 2020-02-13 | $40.70 | $41.37 | $39.49 | $39.88 | $27.54 | 2,597,340 |
| 2020-02-12 | $38.69 | $41.10 | $38.00 | $40.70 | $28.11 | 5,309,030 |
| 2020-02-11 | $38.80 | $40.40 | $37.20 | $38.71 | $26.73 | 5,006,370 |
| 2020-02-10 | $36.40 | $39.20 | $36.06 | $39.00 | $26.93 | 4,194,810 |
| 2020-02-07 | $34.88 | $36.52 | $33.87 | $36.40 | $25.14 | 3,350,880 |
| 2020-02-06 | $32.22 | $35.38 | $32.06 | $34.70 | $23.97 | 5,265,940 |
| 2020-02-05 | $31.97 | $32.60 | $31.02 | $32.19 | $22.23 | 3,633,860 |
| 2020-02-04 | $29.60 | $34.01 | $29.60 | $32.90 | $22.72 | 5,585,060 |
| 2020-02-03 | $34.99 | $34.99 | $32.89 | $32.89 | $22.72 | 3,239,180 |
| 2020-01-31 | $36.54 | $36.54 | $36.54 | $36.54 | $25.24 | 0 |
| 2020-01-30 | $36.54 | $36.54 | $36.54 | $36.54 | $25.24 | 0 |
| 2020-01-29 | $36.54 | $36.54 | $36.54 | $36.54 | $25.24 | 0 |
| 2020-01-28 | $36.54 | $36.54 | $36.54 | $36.54 | $25.24 | 0 |
| 2020-01-27 | $36.54 | $36.54 | $36.54 | $36.54 | $25.24 | 0 |
| 2020-01-24 | $36.54 | $36.54 | $36.54 | $36.54 | $25.24 | 0 |
| 2020-01-23 | $37.20 | $37.29 | $36.09 | $36.54 | $25.24 | 934,110 |
| 2020-01-22 | $37.32 | $37.60 | $36.82 | $37.20 | $25.69 | 763,060 |
| 2020-01-21 | $37.45 | $37.81 | $36.94 | $37.45 | $25.86 | 1,264,290 |
| 2020-01-20 | $37.60 | $37.68 | $36.88 | $37.45 | $25.86 | 757,600 |
| 2020-01-17 | $37.18 | $37.69 | $37.18 | $37.60 | $25.97 | 848,580 |
| 2020-01-16 | $37.26 | $37.72 | $37.18 | $37.68 | $26.02 | 1,013,030 |
| 2020-01-15 | $37.40 | $37.40 | $37.01 | $37.26 | $25.73 | 844,540 |
| 2020-01-14 | $37.18 | $37.72 | $37.15 | $37.47 | $25.88 | 1,236,540 |
| 2020-01-13 | $37.16 | $37.25 | $36.85 | $37.12 | $25.64 | 1,029,500 |
| 2020-01-10 | $36.97 | $37.15 | $36.84 | $37.05 | $25.59 | 1,228,520 |
| 2020-01-09 | $36.92 | $37.28 | $36.72 | $37.02 | $25.57 | 1,238,290 |
| 2020-01-08 | $37.35 | $37.66 | $36.16 | $36.90 | $25.48 | 3,501,910 |
| 2020-01-07 | $36.81 | $37.68 | $36.81 | $37.29 | $25.75 | 1,483,220 |
| 2020-01-06 | $38.30 | $38.30 | $36.93 | $37.16 | $25.66 | 1,980,690 |
| 2020-01-03 | $39.51 | $39.80 | $38.08 | $38.34 | $26.48 | 1,708,660 |
| 2020-01-02 | $39.70 | $39.95 | $39.31 | $39.84 | $27.51 | 967,960 |
| 2020-01-01 | $39.82 | $39.82 | $39.82 | $39.82 | $27.50 | 0 |
| 2019-12-31 | $39.51 | $40.39 | $39.50 | $39.82 | $27.50 | 1,211,520 |
| 2019-12-30 | $38.80 | $40.34 | $38.60 | $39.81 | $27.49 | 1,219,760 |
| 2019-12-27 | $40.60 | $40.68 | $39.30 | $39.33 | $27.16 | 2,008,230 |
| 2019-12-26 | $42.24 | $42.24 | $40.41 | $40.53 | $27.99 | 3,835,980 |
| 2019-12-25 | $38.81 | $39.47 | $37.85 | $38.40 | $26.52 | 2,065,140 |
| 2019-12-24 | $39.59 | $40.29 | $38.88 | $39.00 | $26.93 | 1,545,810 |
| 2019-12-23 | $39.18 | $40.45 | $39.12 | $39.65 | $27.38 | 1,785,150 |
| 2019-12-20 | $39.82 | $41.50 | $39.00 | $40.65 | $28.07 | 3,583,680 |
| 2019-12-19 | $38.69 | $40.33 | $38.50 | $39.82 | $27.50 | 2,473,330 |
| 2019-12-18 | $37.15 | $39.94 | $37.15 | $38.90 | $26.87 | 2,368,520 |
| 2019-12-17 | $37.54 | $38.15 | $37.07 | $37.66 | $26.01 | 1,925,400 |
| 2019-12-16 | $38.15 | $38.48 | $37.36 | $37.54 | $25.93 | 1,224,240 |
| 2019-12-13 | $38.45 | $38.77 | $37.72 | $38.01 | $26.25 | 1,018,290 |
| 2019-12-12 | $38.80 | $39.53 | $38.37 | $38.45 | $26.55 | 911,230 |
| 2019-12-11 | $39.56 | $39.95 | $38.70 | $39.10 | $27.00 | 1,805,750 |
| 2019-12-10 | $37.30 | $39.90 | $37.21 | $39.18 | $27.06 | 3,115,670 |
| 2019-12-09 | $41.00 | $41.11 | $37.60 | $37.90 | $26.18 | 2,250,960 |
| 2019-12-06 | $38.18 | $41.90 | $38.10 | $39.99 | $27.62 | 3,349,900 |
| 2019-12-05 | $37.72 | $38.61 | $37.00 | $38.10 | $26.31 | 1,481,540 |
| 2019-12-04 | $34.60 | $38.15 | $34.52 | $37.92 | $26.19 | 2,987,610 |
| 2019-12-03 | $34.40 | $34.90 | $34.18 | $34.68 | $23.95 | 697,470 |
| 2019-12-02 | $35.10 | $35.55 | $34.22 | $34.60 | $23.90 | 725,940 |
| 2019-11-29 | $35.30 | $35.49 | $34.78 | $35.10 | $24.24 | 625,060 |
| 2019-11-28 | $35.60 | $36.09 | $35.14 | $35.30 | $24.38 | 495,740 |
| 2019-11-27 | $34.59 | $35.80 | $34.18 | $35.70 | $24.66 | 1,183,570 |
| 2019-11-26 | $34.90 | $35.20 | $34.12 | $34.56 | $23.87 | 906,040 |
| 2019-11-25 | $34.54 | $35.65 | $34.20 | $34.92 | $24.12 | 1,459,480 |
| 2019-11-22 | $36.10 | $36.30 | $34.38 | $34.74 | $23.99 | 1,813,020 |
| 2019-11-21 | $37.97 | $38.39 | $35.81 | $36.10 | $24.93 | 2,485,570 |
| 2019-11-20 | $39.85 | $39.85 | $38.04 | $38.32 | $26.47 | 2,040,000 |
| 2019-11-19 | $42.80 | $42.95 | $39.02 | $39.93 | $27.58 | 3,351,460 |
| 2019-11-18 | $42.09 | $44.25 | $41.56 | $43.00 | $29.70 | 3,180,420 |
| 2019-11-15 | $41.09 | $43.30 | $40.30 | $42.00 | $29.01 | 2,254,920 |
| 2019-11-14 | $40.19 | $41.10 | $39.45 | $41.10 | $28.39 | 915,540 |
| 2019-11-13 | $40.52 | $40.85 | $39.63 | $40.08 | $27.68 | 711,560 |
| 2019-11-12 | $39.71 | $41.30 | $39.65 | $40.77 | $28.16 | 1,543,760 |
| 2019-11-11 | $40.22 | $40.49 | $39.45 | $39.99 | $27.62 | 942,800 |
| 2019-11-08 | $40.50 | $41.36 | $39.98 | $40.50 | $27.97 | 1,778,700 |
| 2019-11-07 | $39.90 | $41.20 | $39.80 | $40.88 | $28.23 | 1,776,870 |
| 2019-11-06 | $39.13 | $40.58 | $39.13 | $40.20 | $27.76 | 1,638,000 |
| 2019-11-05 | $38.70 | $40.00 | $38.70 | $39.57 | $27.33 | 1,187,220 |
| 2019-11-04 | $38.42 | $39.20 | $37.99 | $39.17 | $27.05 | 1,118,840 |
| 2019-11-01 | $37.08 | $38.66 | $37.01 | $38.45 | $26.55 | 1,048,640 |
| 2019-10-31 | $37.00 | $37.67 | $36.40 | $37.41 | $25.84 | 771,210 |
| 2019-10-30 | $36.67 | $37.13 | $36.28 | $36.85 | $25.45 | 457,260 |
| 2019-10-29 | $36.83 | $37.20 | $36.55 | $36.88 | $25.47 | 713,840 |
| 2019-10-28 | $38.70 | $38.70 | $36.50 | $36.86 | $25.46 | 863,400 |
| 2019-10-25 | $37.69 | $38.16 | $37.25 | $37.54 | $25.93 | 611,160 |
| 2019-10-24 | $39.49 | $39.49 | $37.66 | $37.90 | $26.18 | 636,440 |
| 2019-10-23 | $39.23 | $39.43 | $37.88 | $38.28 | $26.44 | 983,180 |
| 2019-10-22 | $39.36 | $40.16 | $38.80 | $39.20 | $27.07 | 1,259,200 |
| 2019-10-21 | $37.75 | $39.50 | $37.51 | $39.36 | $27.18 | 1,586,520 |
| 2019-10-18 | $38.11 | $38.50 | $37.55 | $37.78 | $26.09 | 783,400 |
| 2019-10-17 | $37.50 | $38.79 | $37.27 | $38.41 | $26.53 | 1,337,000 |
| 2019-10-16 | $37.71 | $39.00 | $36.62 | $38.08 | $26.30 | 2,225,740 |
| 2019-10-15 | $35.26 | $35.70 | $34.80 | $35.59 | $24.58 | 571,780 |
| 2019-10-14 | $37.10 | $37.12 | $35.02 | $35.22 | $24.32 | 839,190 |
| 2019-10-11 | $35.99 | $36.50 | $35.09 | $35.32 | $24.39 | 799,380 |
| 2019-10-10 | $36.73 | $36.73 | $35.87 | $35.90 | $24.79 | 640,310 |
| 2019-10-09 | $36.38 | $36.85 | $34.20 | $36.30 | $25.07 | 845,340 |
| 2019-10-08 | $36.08 | $37.50 | $35.32 | $35.98 | $24.85 | 724,230 |
| 2019-10-07 | $35.84 | $35.84 | $35.84 | $35.84 | $24.75 | 0 |
| 2019-10-04 | $35.84 | $35.84 | $35.84 | $35.84 | $24.75 | 0 |
| 2019-10-03 | $35.84 | $35.84 | $35.84 | $35.84 | $24.75 | 0 |
| 2019-10-02 | $35.84 | $35.84 | $35.84 | $35.84 | $24.75 | 0 |
| 2019-10-01 | $35.84 | $35.84 | $35.84 | $35.84 | $24.75 | 0 |
| 2019-09-30 | $37.06 | $37.28 | $35.28 | $35.84 | $24.75 | 641,230 |
| 2019-09-27 | $35.35 | $37.68 | $35.35 | $37.03 | $25.57 | 1,272,220 |
| 2019-09-26 | $34.89 | $36.29 | $34.89 | $35.80 | $24.72 | 1,191,830 |
| 2019-09-25 | $36.07 | $36.07 | $34.83 | $34.83 | $24.05 | 584,400 |
| 2019-09-24 | $36.14 | $36.70 | $35.60 | $35.82 | $24.74 | 589,220 |
| 2019-09-23 | $36.10 | $36.64 | $34.80 | $36.20 | $25.00 | 788,470 |
| 2019-09-20 | $37.06 | $37.06 | $35.90 | $36.10 | $24.93 | 836,630 |
| 2019-09-19 | $36.48 | $37.43 | $36.20 | $36.95 | $25.52 | 677,060 |
| 2019-09-18 | $36.90 | $37.70 | $36.66 | $36.67 | $25.33 | 706,000 |
| 2019-09-17 | $39.33 | $39.34 | $36.90 | $37.18 | $25.68 | 1,272,890 |
| 2019-09-16 | $38.45 | $40.77 | $38.40 | $39.34 | $27.17 | 1,658,670 |
| 2019-09-13 | $38.38 | $38.38 | $38.38 | $38.38 | $26.51 | 0 |
| 2019-09-12 | $38.55 | $38.99 | $38.00 | $38.38 | $26.51 | 596,020 |
| 2019-09-11 | $39.54 | $39.54 | $38.41 | $38.55 | $26.62 | 524,060 |
| 2019-09-10 | $39.57 | $39.94 | $38.69 | $39.10 | $27.00 | 1,001,210 |
| 2019-09-09 | $40.37 | $41.00 | $38.89 | $39.72 | $27.43 | 2,054,120 |
| 2019-09-06 | $38.75 | $40.53 | $38.39 | $40.10 | $27.69 | 2,636,440 |
| 2019-09-05 | $39.85 | $39.85 | $38.27 | $38.75 | $26.76 | 1,963,850 |
| 2019-09-04 | $37.10 | $39.96 | $37.10 | $39.51 | $27.29 | 2,649,230 |
| 2019-09-03 | $35.45 | $37.99 | $35.45 | $36.90 | $25.48 | 2,520,580 |
| 2019-09-02 | $35.80 | $35.96 | $35.09 | $35.62 | $24.60 | 973,560 |
| 2019-08-30 | $36.88 | $37.24 | $35.67 | $35.80 | $24.72 | 1,605,060 |
| 2019-08-29 | $35.20 | $37.00 | $34.80 | $36.90 | $25.48 | 2,732,300 |
| 2019-08-28 | $35.51 | $36.80 | $34.90 | $35.09 | $24.23 | 1,034,640 |
| 2019-08-27 | $34.98 | $36.20 | $34.86 | $35.70 | $24.66 | 1,354,580 |
| 2019-08-26 | $34.00 | $35.00 | $32.00 | $34.98 | $24.16 | 1,411,300 |
| 2019-08-23 | $33.54 | $34.95 | $33.38 | $34.56 | $23.87 | 1,300,520 |
| 2019-08-22 | $33.85 | $34.09 | $33.21 | $33.65 | $23.24 | 1,083,720 |
| 2019-08-21 | $34.22 | $34.47 | $33.20 | $33.47 | $23.12 | 1,360,030 |
| 2019-08-20 | $34.13 | $35.10 | $33.74 | $34.50 | $23.83 | 1,189,270 |
| 2019-08-19 | $34.93 | $36.46 | $34.23 | $34.40 | $23.76 | 2,204,090 |
| 2019-08-16 | $34.45 | $36.01 | $34.45 | $35.24 | $24.34 | 1,591,900 |
| 2019-08-15 | $33.56 | $35.30 | $33.44 | $34.60 | $23.90 | 959,190 |
| 2019-08-14 | $34.81 | $34.81 | $33.95 | $34.09 | $23.54 | 831,040 |
| 2019-08-13 | $34.03 | $34.56 | $33.46 | $34.10 | $23.55 | 981,000 |
| 2019-08-12 | $33.89 | $34.84 | $33.77 | $34.30 | $23.69 | 869,630 |
| 2019-08-09 | $33.65 | $34.20 | $32.84 | $34.00 | $23.48 | 1,146,160 |
| 2019-08-08 | $32.11 | $33.30 | $32.11 | $33.26 | $22.97 | 898,430 |
| 2019-08-07 | $32.48 | $32.67 | $31.86 | $32.33 | $22.33 | 835,300 |
| 2019-08-06 | $31.21 | $32.70 | $30.62 | $32.28 | $22.29 | 1,341,060 |
| 2019-08-05 | $32.48 | $32.74 | $31.51 | $32.09 | $22.16 | 947,400 |
| 2019-08-02 | $32.29 | $33.38 | $30.98 | $32.50 | $22.45 | 1,708,650 |
| 2019-08-01 | $34.60 | $35.50 | $32.50 | $32.77 | $22.63 | 2,297,280 |
| 2019-07-31 | $34.77 | $35.70 | $33.60 | $34.76 | $24.01 | 2,422,060 |
| 2019-07-30 | $33.05 | $36.17 | $33.05 | $35.63 | $24.61 | 3,413,620 |
| 2019-07-29 | $33.60 | $34.00 | $33.02 | $33.59 | $23.20 | 1,770,620 |
| 2019-07-26 | $31.09 | $34.50 | $31.00 | $34.20 | $23.62 | 3,193,070 |
| 2019-07-25 | $30.01 | $33.00 | $29.38 | $31.93 | $22.05 | 2,405,780 |
| 2019-07-24 | $30.20 | $30.90 | $29.68 | $30.40 | $21.00 | 1,067,330 |
| 2019-07-23 | $29.50 | $30.29 | $29.08 | $29.90 | $20.65 | 334,180 |
| 2019-07-22 | $30.00 | $30.50 | $28.70 | $29.50 | $20.37 | 363,460 |
| 2019-07-19 | $29.47 | $30.31 | $29.28 | $30.00 | $20.72 | 705,300 |
| 2019-07-18 | $29.67 | $29.96 | $29.06 | $29.47 | $20.35 | 614,880 |
| 2019-07-17 | $30.67 | $30.94 | $29.90 | $30.19 | $20.85 | 796,790 |
| 2019-07-16 | $29.20 | $30.99 | $28.61 | $30.81 | $21.28 | 1,261,020 |
| 2019-07-15 | $28.90 | $29.36 | $28.21 | $29.20 | $20.17 | 411,610 |
| 2019-07-12 | $28.91 | $29.43 | $28.62 | $28.87 | $19.94 | 435,080 |
| 2019-07-11 | $29.10 | $29.40 | $28.80 | $29.05 | $20.06 | 635,700 |
| 2019-07-10 | $29.40 | $29.62 | $28.63 | $28.85 | $19.92 | 392,360 |
| 2019-07-09 | $29.10 | $29.43 | $28.57 | $28.86 | $19.93 | 446,790 |
| 2019-07-08 | $30.00 | $30.00 | $28.53 | $29.36 | $20.28 | 889,310 |
| 2019-07-05 | $30.00 | $30.93 | $29.00 | $30.30 | $20.93 | 1,190,800 |
| 2019-07-04 | $29.75 | $30.30 | $29.28 | $29.95 | $20.68 | 1,066,800 |
| 2019-07-03 | $29.50 | $30.19 | $29.10 | $29.79 | $20.57 | 892,180 |
| 2019-07-02 | $30.00 | $30.19 | $29.10 | $29.97 | $20.70 | 1,166,840 |
| 2019-07-01 | $28.21 | $29.68 | $28.21 | $29.67 | $20.49 | 1,427,290 |
| 2019-06-28 | $28.14 | $28.30 | $26.90 | $27.40 | $18.92 | 878,580 |
| 2019-06-27 | $28.86 | $28.86 | $28.11 | $28.30 | $19.54 | 552,240 |
| 2019-06-26 | $28.35 | $28.77 | $28.00 | $28.61 | $19.76 | 1,148,700 |
| 2019-06-25 | $29.05 | $29.28 | $28.01 | $28.43 | $19.63 | 572,900 |
| 2019-06-24 | $29.80 | $30.00 | $29.03 | $29.20 | $20.17 | 733,700 |
| 2019-06-21 | $29.50 | $30.49 | $29.11 | $29.88 | $20.64 | 1,075,880 |
| 2019-06-20 | $29.46 | $29.89 | $29.01 | $29.34 | $20.26 | 912,740 |
| 2019-06-19 | $28.82 | $29.95 | $28.53 | $29.46 | $20.35 | 994,840 |
| 2019-06-18 | $29.38 | $29.38 | $28.51 | $28.53 | $19.70 | 662,600 |
| 2019-06-17 | $27.70 | $29.86 | $27.69 | $29.69 | $20.50 | 840,840 |
| 2019-06-14 | $28.20 | $28.57 | $27.50 | $27.50 | $18.99 | 487,260 |
| 2019-06-13 | $28.12 | $28.45 | $27.72 | $28.20 | $19.48 | 398,110 |
| 2019-06-12 | $28.80 | $28.80 | $27.96 | $27.97 | $19.32 | 571,560 |
| 2019-06-11 | $28.66 | $29.11 | $28.10 | $29.00 | $20.03 | 727,570 |
| 2019-06-10 | $28.83 | $28.83 | $27.70 | $28.30 | $19.54 | 442,060 |
| 2019-06-07 | $28.27 | $28.27 | $28.27 | $28.27 | $19.52 | 0 |
| 2019-06-06 | $28.99 | $29.33 | $27.99 | $28.27 | $19.52 | 671,860 |
| 2019-06-05 | $27.63 | $29.50 | $27.26 | $29.06 | $20.07 | 1,353,740 |
| 2019-06-04 | $28.57 | $28.94 | $27.48 | $27.62 | $19.08 | 790,920 |
| 2019-06-03 | $30.55 | $31.17 | $28.18 | $28.60 | $19.75 | 1,819,000 |
| 2019-05-31 | $27.30 | $30.01 | $27.30 | $30.01 | $20.73 | 1,416,130 |
| 2019-05-30 | $27.51 | $27.58 | $27.00 | $27.28 | $18.84 | 652,740 |
| 2019-05-29 | $27.46 | $27.85 | $27.32 | $27.51 | $19.00 | 660,880 |
| 2019-05-28 | $26.75 | $27.91 | $26.70 | $27.45 | $18.96 | 859,660 |
| 2019-05-27 | $26.30 | $26.80 | $25.50 | $26.75 | $18.47 | 549,480 |
| 2019-05-24 | $25.77 | $26.27 | $25.41 | $26.01 | $17.96 | 842,380 |
| 2019-05-23 | $26.39 | $26.88 | $25.45 | $25.45 | $17.58 | 921,120 |
| 2019-05-22 | $27.25 | $27.70 | $26.56 | $26.61 | $18.29 | 830,010 |
| 2019-05-21 | $26.60 | $27.40 | $26.00 | $27.17 | $18.68 | 917,290 |
| 2019-05-20 | $26.50 | $27.36 | $25.50 | $26.80 | $18.42 | 1,417,390 |
| 2019-05-17 | $28.80 | $29.33 | $26.00 | $26.25 | $18.04 | 2,087,410 |
| 2019-05-16 | $29.26 | $29.26 | $28.00 | $28.80 | $19.80 | 2,161,070 |
| 2019-05-15 | $30.13 | $30.30 | $29.09 | $29.33 | $20.16 | 2,259,290 |
| 2019-05-14 | $30.63 | $30.63 | $28.58 | $29.41 | $20.22 | 4,115,440 |
| 2019-05-13 | $28.80 | $30.89 | $28.80 | $30.89 | $21.23 | 4,806,460 |
| 2019-05-10 | $27.60 | $28.50 | $26.03 | $28.50 | $19.59 | 3,710,570 |
| 2019-05-09 | $28.60 | $28.60 | $26.45 | $27.10 | $18.63 | 2,595,340 |
| 2019-05-08 | $31.20 | $31.20 | $28.13 | $28.53 | $19.61 | 3,337,150 |
| 2019-05-07 | $29.99 | $31.25 | $28.90 | $31.02 | $21.32 | 4,784,190 |
| 2019-05-06 | $25.80 | $29.85 | $25.80 | $29.21 | $20.08 | 4,783,150 |
| 2019-05-03 | $28.27 | $28.27 | $28.27 | $28.27 | $19.43 | 0 |
| 2019-05-02 | $28.27 | $28.27 | $28.27 | $28.27 | $19.43 | 0 |
| 2019-05-01 | $28.27 | $28.27 | $28.27 | $28.27 | $19.43 | 0 |
| 2019-04-30 | $27.18 | $28.67 | $27.00 | $28.27 | $19.43 | 2,781,800 |
| 2019-04-29 | $24.90 | $28.47 | $24.82 | $27.68 | $19.03 | 4,295,380 |
| 2019-04-26 | $25.63 | $27.50 | $25.60 | $26.67 | $18.33 | 3,340,100 |
| 2019-04-25 | $27.17 | $27.50 | $25.51 | $25.91 | $17.81 | 4,727,120 |
| 2019-04-24 | $28.03 | $29.52 | $27.50 | $28.22 | $19.40 | 8,170,170 |
| 2019-04-23 | $25.05 | $26.84 | $25.05 | $26.84 | $18.45 | 5,031,470 |
| 2019-04-22 | $25.61 | $26.09 | $24.00 | $24.40 | $16.77 | 3,180,480 |
| 2019-04-19 | $25.75 | $26.13 | $25.53 | $25.98 | $17.86 | 2,318,220 |
| 2019-04-18 | $26.46 | $26.59 | $25.41 | $25.81 | $17.74 | 2,610,870 |
| 2019-04-17 | $26.39 | $26.77 | $26.06 | $26.37 | $18.13 | 2,861,760 |
| 2019-04-16 | $26.64 | $26.78 | $25.66 | $26.39 | $18.14 | 3,006,640 |
| 2019-04-15 | $29.10 | $29.49 | $25.87 | $26.55 | $18.25 | 3,959,110 |
| 2019-04-12 | $29.50 | $30.25 | $28.41 | $28.74 | $19.76 | 2,557,380 |
| 2019-04-11 | $31.00 | $32.50 | $29.39 | $30.28 | $20.81 | 4,249,350 |
| 2019-04-10 | $30.81 | $33.61 | $30.81 | $32.65 | $22.44 | 5,563,400 |
| 2019-04-09 | $30.69 | $33.00 | $28.00 | $30.97 | $21.29 | 7,902,280 |
| 2019-04-08 | $30.54 | $30.54 | $30.54 | $30.54 | $20.99 | 753,620 |
| 2019-04-05 | $27.76 | $27.76 | $27.76 | $27.76 | $19.08 | 0 |
| 2019-04-04 | $27.76 | $27.76 | $26.00 | $27.76 | $19.08 | 1,994,480 |
| 2019-04-03 | $23.60 | $25.50 | $23.60 | $25.24 | $17.35 | 4,285,000 |
| 2019-04-02 | $24.06 | $24.89 | $23.02 | $23.72 | $16.30 | 4,978,270 |
| 2019-04-01 | $20.59 | $22.63 | $20.59 | $22.63 | $15.56 | 3,502,340 |
| 2019-03-29 | $20.35 | $20.65 | $19.95 | $20.57 | $14.14 | 1,543,080 |
| 2019-03-28 | $20.18 | $20.59 | $19.94 | $20.34 | $13.98 | 1,852,900 |
| 2019-03-27 | $19.70 | $20.49 | $19.31 | $20.20 | $13.89 | 1,919,890 |
| 2019-03-26 | $19.78 | $19.98 | $19.32 | $19.35 | $13.30 | 1,033,220 |
| 2019-03-25 | $20.00 | $20.40 | $19.72 | $19.82 | $13.62 | 1,201,700 |
| 2019-03-22 | $20.38 | $20.43 | $19.80 | $20.09 | $13.81 | 1,155,810 |
| 2019-03-21 | $20.51 | $20.60 | $20.02 | $20.24 | $13.91 | 2,237,240 |
| 2019-03-20 | $20.92 | $21.09 | $20.33 | $20.51 | $14.10 | 1,234,100 |
| 2019-03-19 | $21.16 | $21.18 | $20.45 | $20.90 | $14.37 | 1,901,830 |
| 2019-03-18 | $21.28 | $21.58 | $20.71 | $21.39 | $14.70 | 1,687,950 |
| 2019-03-15 | $21.38 | $21.99 | $21.21 | $21.23 | $14.59 | 2,313,470 |
| 2019-03-14 | $20.47 | $21.76 | $20.47 | $21.40 | $14.71 | 2,897,600 |
| 2019-03-13 | $21.10 | $21.71 | $20.70 | $20.84 | $14.33 | 1,808,800 |
| 2019-03-12 | $20.68 | $21.67 | $20.68 | $21.15 | $14.54 | 2,144,650 |
| 2019-03-11 | $20.22 | $20.90 | $20.00 | $20.56 | $14.13 | 1,469,480 |
| 2019-03-08 | $21.00 | $21.29 | $19.65 | $19.66 | $13.51 | 1,931,300 |
| 2019-03-07 | $21.55 | $21.55 | $20.98 | $21.38 | $14.70 | 2,034,040 |
| 2019-03-06 | $21.34 | $22.17 | $20.83 | $21.63 | $14.87 | 2,739,960 |
| 2019-03-05 | $21.08 | $21.49 | $20.70 | $21.45 | $14.74 | 2,444,780 |
| 2019-03-04 | $21.01 | $22.12 | $20.70 | $21.24 | $14.60 | 3,440,900 |
| 2019-03-01 | $21.25 | $21.56 | $20.02 | $21.07 | $14.48 | 4,420,440 |
| 2019-02-28 | $18.61 | $20.45 | $18.60 | $20.45 | $14.06 | 3,368,520 |
| 2019-02-27 | $18.31 | $19.19 | $18.31 | $18.59 | $12.78 | 2,237,760 |
| 2019-02-26 | $18.09 | $18.49 | $17.95 | $18.30 | $12.58 | 1,843,660 |
| 2019-02-25 | $17.60 | $18.18 | $17.47 | $18.16 | $12.48 | 1,893,880 |
| 2019-02-22 | $17.24 | $17.58 | $17.10 | $17.58 | $12.08 | 711,580 |
| 2019-02-21 | $17.52 | $17.55 | $17.10 | $17.15 | $11.79 | 729,760 |
| 2019-02-20 | $17.59 | $17.60 | $17.22 | $17.41 | $11.97 | 518,820 |
| 2019-02-19 | $17.40 | $17.62 | $17.10 | $17.61 | $12.11 | 824,030 |
| 2019-02-18 | $16.92 | $17.58 | $16.92 | $17.48 | $12.02 | 795,560 |
| 2019-02-15 | $16.75 | $17.08 | $16.62 | $16.91 | $11.62 | 574,820 |
| 2019-02-14 | $16.54 | $16.98 | $16.46 | $16.82 | $11.56 | 632,740 |
| 2019-02-13 | $16.33 | $16.75 | $16.33 | $16.69 | $11.47 | 601,400 |
| 2019-02-12 | $16.42 | $16.56 | $16.24 | $16.43 | $11.29 | 598,320 |
| 2019-02-11 | $15.87 | $16.26 | $15.77 | $16.26 | $11.18 | 431,540 |
| 2019-02-08 | $15.72 | $15.72 | $15.72 | $15.72 | $10.81 | 0 |
| 2019-02-07 | $15.72 | $15.72 | $15.72 | $15.72 | $10.81 | 0 |
| 2019-02-06 | $15.72 | $15.72 | $15.72 | $15.72 | $10.81 | 0 |
| 2019-02-05 | $15.72 | $15.72 | $15.72 | $15.72 | $10.81 | 0 |
| 2019-02-04 | $15.72 | $15.72 | $15.72 | $15.72 | $10.81 | 0 |
| 2019-02-01 | $15.30 | $15.77 | $15.03 | $15.72 | $10.81 | 300,620 |
| 2019-01-31 | $15.61 | $15.98 | $15.02 | $15.31 | $10.52 | 375,660 |
| 2019-01-30 | $15.30 | $15.79 | $15.30 | $15.61 | $10.73 | 396,780 |
| 2019-01-29 | $16.05 | $16.07 | $14.79 | $15.41 | $10.59 | 475,680 |
| 2019-01-28 | $16.26 | $16.47 | $16.08 | $16.08 | $11.05 | 307,700 |
| 2019-01-25 | $16.61 | $16.85 | $16.14 | $16.24 | $11.16 | 560,840 |
| 2019-01-24 | $16.83 | $16.91 | $16.60 | $16.69 | $11.47 | 327,980 |
| 2019-01-23 | $16.82 | $16.94 | $16.66 | $16.76 | $11.52 | 346,320 |
| 2019-01-22 | $17.08 | $17.41 | $16.84 | $16.91 | $11.62 | 679,720 |
| 2019-01-21 | $16.75 | $17.06 | $16.75 | $17.05 | $11.72 | 622,720 |
| 2019-01-18 | $16.59 | $16.77 | $16.51 | $16.77 | $11.53 | 289,360 |
| 2019-01-17 | $16.82 | $16.96 | $16.51 | $16.59 | $11.40 | 368,600 |
| 2019-01-16 | $16.68 | $16.91 | $16.67 | $16.83 | $11.57 | 413,410 |
| 2019-01-15 | $16.54 | $16.84 | $16.54 | $16.80 | $11.55 | 278,790 |
| 2019-01-14 | $16.88 | $16.94 | $16.60 | $16.60 | $11.41 | 228,000 |
| 2019-01-11 | $16.83 | $16.97 | $16.64 | $16.84 | $11.58 | 282,100 |
| 2019-01-10 | $16.79 | $16.99 | $16.72 | $16.82 | $11.56 | 306,320 |
| 2019-01-09 | $16.69 | $16.99 | $16.69 | $16.83 | $11.57 | 462,700 |
| 2019-01-08 | $16.78 | $16.81 | $16.62 | $16.69 | $11.47 | 292,450 |
| 2019-01-07 | $16.50 | $16.83 | $16.40 | $16.78 | $11.53 | 479,980 |
| 2019-01-04 | $16.00 | $16.54 | $16.00 | $16.50 | $11.34 | 406,860 |
| 2019-01-03 | $16.31 | $16.48 | $16.20 | $16.27 | $11.18 | 308,480 |
| 2019-01-02 | $16.56 | $16.58 | $16.01 | $16.35 | $11.24 | 310,020 |
| 2019-01-01 | $16.14 | $16.14 | $16.14 | $16.14 | $11.09 | 0 |
| 2018-12-31 | $16.14 | $16.14 | $16.14 | $16.14 | $11.09 | 0 |
| 2018-12-28 | $16.50 | $16.50 | $16.09 | $16.14 | $11.09 | 279,140 |
| 2018-12-27 | $16.72 | $16.81 | $16.15 | $16.15 | $11.10 | 363,400 |
| 2018-12-26 | $16.63 | $16.77 | $16.35 | $16.57 | $11.39 | 524,600 |
| 2018-12-25 | $16.50 | $16.68 | $16.04 | $16.62 | $11.42 | 472,320 |
| 2018-12-24 | $16.46 | $16.78 | $16.45 | $16.77 | $11.53 | 422,120 |
| 2018-12-21 | $16.38 | $16.55 | $16.19 | $16.46 | $11.31 | 317,500 |
| 2018-12-20 | $16.28 | $16.45 | $16.01 | $16.39 | $11.27 | 320,580 |
| 2018-12-19 | $16.45 | $16.45 | $16.11 | $16.29 | $11.20 | 262,300 |
| 2018-12-18 | $16.11 | $16.47 | $16.00 | $16.20 | $11.14 | 361,880 |
| 2018-12-17 | $16.50 | $16.50 | $16.02 | $16.47 | $11.32 | 396,420 |
| 2018-12-14 | $16.94 | $17.08 | $16.31 | $16.45 | $11.31 | 587,580 |
| 2018-12-13 | $16.91 | $17.20 | $16.53 | $16.88 | $11.60 | 635,890 |
| 2018-12-12 | $17.19 | $17.25 | $16.74 | $16.85 | $11.58 | 480,940 |
| 2018-12-11 | $17.14 | $17.29 | $16.70 | $16.92 | $11.63 | 415,520 |
| 2018-12-10 | $16.80 | $17.33 | $16.79 | $17.00 | $11.69 | 738,060 |
| 2018-12-07 | $17.90 | $18.09 | $17.20 | $17.35 | $11.93 | 846,920 |
| 2018-12-06 | $18.25 | $18.39 | $17.81 | $17.88 | $12.29 | 900,120 |
| 2018-12-05 | $18.15 | $18.36 | $17.86 | $18.00 | $12.37 | 665,400 |
| 2018-12-04 | $18.28 | $18.48 | $18.13 | $18.37 | $12.63 | 782,560 |
| 2018-12-03 | $18.03 | $18.47 | $18.03 | $18.28 | $12.57 | 871,740 |
| 2018-11-30 | $17.80 | $18.07 | $17.01 | $17.72 | $12.18 | 636,840 |
| 2018-11-29 | $18.90 | $18.90 | $17.96 | $18.00 | $12.37 | 909,180 |
| 2018-11-28 | $19.04 | $19.04 | $18.37 | $18.74 | $12.88 | 864,990 |
| 2018-11-27 | $18.73 | $19.17 | $18.64 | $18.97 | $13.04 | 1,198,510 |
| 2018-11-26 | $18.64 | $19.19 | $18.64 | $18.70 | $12.85 | 1,212,650 |
| 2018-11-23 | $19.70 | $19.71 | $18.49 | $18.82 | $12.94 | 1,917,730 |
| 2018-11-22 | $18.39 | $19.88 | $18.39 | $19.57 | $13.45 | 2,447,310 |
| 2018-11-21 | $17.90 | $18.44 | $17.53 | $18.36 | $12.62 | 892,310 |
| 2018-11-20 | $19.03 | $19.04 | $18.02 | $18.15 | $12.48 | 1,080,680 |
| 2018-11-19 | $19.16 | $19.47 | $19.01 | $19.15 | $13.16 | 1,087,910 |
| 2018-11-16 | $19.15 | $19.49 | $18.88 | $19.22 | $13.21 | 1,377,190 |
| 2018-11-15 | $18.69 | $19.17 | $18.30 | $19.15 | $13.16 | 1,380,490 |
| 2018-11-14 | $18.67 | $18.87 | $18.43 | $18.69 | $12.85 | 930,130 |
| 2018-11-13 | $18.43 | $18.89 | $18.07 | $18.70 | $12.85 | 1,636,130 |
| 2018-11-12 | $18.41 | $18.71 | $17.87 | $18.60 | $12.79 | 1,362,720 |
| 2018-11-09 | $19.20 | $19.20 | $18.03 | $18.42 | $12.66 | 1,829,360 |
| 2018-11-08 | $19.60 | $19.60 | $19.07 | $19.17 | $13.18 | 2,009,860 |
| 2018-11-07 | $18.41 | $19.90 | $18.35 | $19.90 | $13.68 | 2,886,980 |
| 2018-11-06 | $17.75 | $18.20 | $17.62 | $18.15 | $12.48 | 936,900 |
| 2018-11-05 | $17.86 | $18.45 | $17.58 | $17.84 | $12.26 | 1,183,540 |
| 2018-11-02 | $17.17 | $17.85 | $17.17 | $17.79 | $12.23 | 1,176,200 |
| 2018-11-01 | $17.42 | $17.66 | $16.97 | $17.03 | $11.71 | 767,200 |
| 2018-10-31 | $16.99 | $17.22 | $16.65 | $17.05 | $11.72 | 793,580 |
| 2018-10-30 | $16.46 | $16.88 | $16.25 | $16.60 | $11.41 | 454,340 |
| 2018-10-29 | $16.47 | $16.84 | $16.26 | $16.37 | $11.25 | 525,820 |
| 2018-10-26 | $16.80 | $17.07 | $16.58 | $16.78 | $11.53 | 559,480 |
| 2018-10-25 | $16.20 | $16.78 | $16.15 | $16.77 | $11.53 | 703,940 |
| 2018-10-24 | $16.16 | $17.20 | $16.16 | $16.56 | $11.38 | 779,680 |
| 2018-10-23 | $16.95 | $16.95 | $16.30 | $16.59 | $11.40 | 898,320 |
| 2018-10-22 | $15.79 | $16.94 | $15.78 | $16.58 | $11.40 | 1,275,810 |
| 2018-10-19 | $15.37 | $15.80 | $14.47 | $15.61 | $10.73 | 973,900 |
| 2018-10-18 | $15.95 | $16.00 | $15.30 | $15.38 | $10.57 | 974,740 |
| 2018-10-17 | $15.95 | $16.99 | $15.10 | $16.36 | $11.25 | 947,580 |
| 2018-10-16 | $15.60 | $16.76 | $15.60 | $15.93 | $10.95 | 590,820 |
| 2018-10-15 | $16.33 | $16.69 | $16.16 | $16.32 | $11.22 | 597,640 |
| 2018-10-12 | $16.83 | $16.98 | $15.34 | $16.35 | $11.24 | 1,050,920 |
| 2018-10-11 | $18.48 | $18.53 | $16.91 | $16.91 | $11.62 | 1,018,200 |
| 2018-10-10 | $17.98 | $19.00 | $17.54 | $18.79 | $12.92 | 874,280 |
| 2018-10-09 | $17.99 | $18.63 | $17.71 | $17.88 | $12.29 | 434,960 |
| 2018-10-08 | $18.66 | $18.66 | $17.87 | $17.98 | $12.36 | 489,720 |
| 2018-10-05 | $18.79 | $18.79 | $18.79 | $18.79 | $12.92 | 0 |
| 2018-10-04 | $18.79 | $18.79 | $18.79 | $18.79 | $12.92 | 0 |
| 2018-10-03 | $18.79 | $18.79 | $18.79 | $18.79 | $12.92 | 0 |
| 2018-10-02 | $18.79 | $18.79 | $18.79 | $18.79 | $12.92 | 0 |
| 2018-10-01 | $18.79 | $18.79 | $18.79 | $18.79 | $12.92 | 0 |
| 2018-09-28 | $18.63 | $18.89 | $18.50 | $18.79 | $12.92 | 584,260 |
| 2018-09-27 | $18.91 | $19.05 | $18.43 | $18.45 | $12.68 | 727,780 |
| 2018-09-26 | $18.76 | $19.20 | $18.67 | $19.06 | $13.10 | 783,720 |
| 2018-09-25 | $19.22 | $19.29 | $18.71 | $18.73 | $12.87 | 615,250 |
| 2018-09-24 | $18.90 | $18.90 | $18.90 | $18.90 | $12.99 | 0 |
| 2018-09-21 | $18.44 | $19.13 | $18.44 | $18.90 | $12.99 | 967,040 |
| 2018-09-20 | $18.48 | $18.77 | $18.26 | $18.49 | $12.71 | 629,890 |
| 2018-09-19 | $18.26 | $18.59 | $18.01 | $18.24 | $12.54 | 567,420 |
| 2018-09-18 | $17.95 | $18.27 | $17.78 | $18.20 | $12.51 | 675,480 |
| 2018-09-17 | $18.99 | $19.90 | $17.61 | $17.89 | $12.30 | 987,640 |
| 2018-09-14 | $19.52 | $19.53 | $18.70 | $18.78 | $12.91 | 658,940 |
| 2018-09-13 | $19.52 | $19.70 | $19.15 | $19.46 | $13.38 | 433,180 |
| 2018-09-12 | $19.33 | $19.79 | $19.03 | $19.47 | $13.38 | 641,150 |
| 2018-09-11 | $19.01 | $19.56 | $18.98 | $19.33 | $13.29 | 437,220 |
| 2018-09-10 | $19.94 | $19.94 | $18.80 | $18.93 | $13.01 | 489,800 |
| 2018-09-07 | $19.73 | $20.08 | $19.51 | $19.74 | $13.57 | 373,560 |
| 2018-09-06 | $19.89 | $19.91 | $19.10 | $19.61 | $13.48 | 410,210 |
| 2018-09-05 | $19.93 | $20.45 | $19.50 | $19.90 | $13.68 | 587,200 |
| 2018-09-04 | $19.82 | $20.16 | $19.55 | $19.92 | $13.69 | 461,480 |
| 2018-09-03 | $20.25 | $20.51 | $19.29 | $19.74 | $13.57 | 528,700 |
| 2018-08-31 | $20.57 | $20.75 | $20.16 | $20.20 | $13.89 | 415,940 |
| 2018-08-30 | $21.28 | $21.34 | $20.27 | $20.37 | $14.00 | 641,800 |
| 2018-08-29 | $21.56 | $21.56 | $21.08 | $21.18 | $14.56 | 408,860 |
| 2018-08-28 | $21.87 | $22.00 | $21.25 | $21.45 | $14.74 | 804,480 |
| 2018-08-27 | $21.02 | $21.96 | $21.02 | $21.87 | $15.03 | 1,410,670 |
| 2018-08-24 | $21.63 | $21.67 | $21.03 | $21.11 | $14.51 | 619,410 |
| 2018-08-23 | $21.47 | $21.74 | $21.22 | $21.60 | $14.85 | 452,310 |
| 2018-08-22 | $21.93 | $22.14 | $21.37 | $21.40 | $14.71 | 456,770 |
| 2018-08-21 | $21.62 | $22.17 | $21.40 | $21.93 | $15.07 | 651,330 |
| 2018-08-20 | $22.00 | $22.35 | $20.87 | $21.55 | $14.81 | 770,690 |
| 2018-08-17 | $22.57 | $22.86 | $21.78 | $21.82 | $15.00 | 587,350 |
| 2018-08-16 | $23.35 | $23.49 | $21.62 | $22.40 | $15.40 | 1,199,030 |
| 2018-08-15 | $24.83 | $24.98 | $23.92 | $23.98 | $16.48 | 688,520 |
| 2018-08-14 | $25.07 | $25.57 | $24.45 | $24.99 | $17.18 | 1,007,070 |
| 2018-08-13 | $24.20 | $27.09 | $23.81 | $25.63 | $17.62 | 1,411,680 |
| 2018-08-10 | $24.17 | $24.88 | $24.17 | $24.63 | $16.93 | 669,500 |
| 2018-08-09 | $23.59 | $24.48 | $23.26 | $24.23 | $16.66 | 750,440 |
| 2018-08-08 | $23.66 | $24.10 | $23.26 | $23.32 | $16.03 | 655,250 |
| 2018-08-07 | $22.64 | $23.68 | $22.57 | $23.62 | $16.24 | 879,510 |
| 2018-08-06 | $24.75 | $24.75 | $22.67 | $22.73 | $15.62 | 993,870 |
| 2018-08-03 | $25.44 | $25.65 | $24.75 | $24.80 | $17.05 | 632,840 |
| 2018-08-02 | $26.55 | $26.60 | $24.88 | $25.66 | $17.64 | 1,400,220 |
| 2018-08-01 | $26.75 | $27.25 | $26.57 | $26.69 | $18.35 | 642,780 |
| 2018-07-31 | $26.60 | $27.00 | $26.46 | $26.75 | $18.39 | 527,740 |
| 2018-07-30 | $27.05 | $27.42 | $26.53 | $26.73 | $18.37 | 651,950 |
| 2018-07-27 | $27.61 | $28.10 | $27.14 | $27.21 | $18.70 | 732,160 |
| 2018-07-26 | $29.18 | $29.18 | $27.63 | $27.83 | $19.13 | 870,880 |
| 2018-07-25 | $28.10 | $29.16 | $28.10 | $28.77 | $19.78 | 889,240 |
| 2018-07-24 | $28.15 | $28.97 | $27.71 | $28.78 | $19.78 | 1,015,890 |
| 2018-07-23 | $28.04 | $29.00 | $27.60 | $28.11 | $19.32 | 1,500,460 |
| 2018-07-20 | $28.33 | $29.20 | $28.33 | $29.02 | $19.95 | 971,560 |
| 2018-07-19 | $29.28 | $29.89 | $28.18 | $28.33 | $19.47 | 1,139,020 |
| 2018-07-18 | $29.70 | $30.17 | $29.30 | $29.34 | $20.17 | 1,001,320 |
| 2018-07-17 | $29.45 | $29.91 | $29.22 | $29.80 | $20.48 | 937,840 |
| 2018-07-16 | $30.00 | $30.00 | $29.25 | $29.88 | $20.54 | 1,151,900 |
| 2018-07-13 | $29.40 | $30.48 | $29.36 | $30.14 | $20.72 | 2,287,090 |
| 2018-07-12 | $28.43 | $29.99 | $28.34 | $29.53 | $20.30 | 1,970,960 |
| 2018-07-11 | $28.95 | $28.95 | $27.50 | $28.48 | $19.58 | 1,962,960 |
| 2018-07-10 | $28.36 | $29.64 | $28.05 | $29.59 | $20.34 | 2,073,880 |
| 2018-07-09 | $27.23 | $28.46 | $27.23 | $28.40 | $19.52 | 1,397,140 |
| 2018-07-06 | $27.43 | $28.12 | $26.11 | $27.31 | $18.77 | 2,025,200 |
| 2018-07-05 | $27.84 | $28.51 | $27.44 | $27.65 | $19.01 | 1,533,170 |
| 2018-07-04 | $30.39 | $30.50 | $27.53 | $27.56 | $18.94 | 2,538,360 |
| 2018-07-03 | $30.23 | $30.99 | $29.80 | $30.59 | $21.03 | 1,658,480 |
| 2018-07-02 | $30.99 | $31.30 | $29.50 | $30.02 | $20.64 | 1,866,520 |
| 2018-06-29 | $30.36 | $31.25 | $29.41 | $30.98 | $21.30 | 2,696,780 |
| 2018-06-28 | $29.09 | $31.48 | $29.09 | $30.71 | $21.11 | 3,208,640 |
| 2018-06-27 | $30.38 | $31.70 | $29.46 | $29.63 | $20.37 | 3,408,080 |
| 2018-06-26 | $27.05 | $28.88 | $26.56 | $28.82 | $19.81 | 1,890,000 |
| 2018-06-25 | $28.75 | $28.75 | $27.60 | $27.72 | $19.05 | 1,371,160 |
| 2018-06-22 | $26.80 | $28.50 | $26.80 | $28.26 | $19.43 | 1,539,280 |
| 2018-06-21 | $27.30 | $29.29 | $27.08 | $27.55 | $18.94 | 2,151,820 |
| 2018-06-20 | $26.51 | $27.63 | $26.17 | $27.32 | $18.78 | 1,689,760 |
| 2018-06-19 | $28.37 | $28.56 | $26.51 | $26.51 | $18.22 | 1,693,040 |
| 2018-06-18 | $29.45 | $29.45 | $29.45 | $29.45 | $20.24 | 0 |
| 2018-06-15 | $32.04 | $32.16 | $29.41 | $29.45 | $20.24 | 1,659,420 |
| 2018-06-14 | $31.56 | $32.62 | $31.52 | $31.69 | $21.78 | 1,262,340 |
| 2018-06-13 | $33.27 | $33.48 | $32.00 | $32.09 | $22.06 | 1,672,580 |
| 2018-06-12 | $32.31 | $33.50 | $31.30 | $33.44 | $22.99 | 2,291,050 |
| 2018-06-11 | $32.00 | $32.66 | $31.44 | $32.54 | $22.37 | 1,879,990 |
| 2018-06-08 | $33.92 | $34.50 | $32.66 | $33.28 | $22.88 | 1,301,900 |
| 2018-06-07 | $48.88 | $49.05 | $47.51 | $47.65 | $23.26 | 1,685,500 |
| 2018-06-06 | $49.00 | $49.17 | $47.60 | $49.06 | $23.95 | 2,364,350 |
| 2018-06-05 | $45.35 | $49.59 | $45.12 | $49.04 | $23.94 | 3,057,880 |
| 2018-06-04 | $46.81 | $47.60 | $44.50 | $45.55 | $22.24 | 1,743,700 |
| 2018-06-01 | $43.74 | $47.60 | $43.41 | $45.85 | $22.38 | 2,101,100 |
| 2018-05-31 | $42.30 | $43.97 | $41.71 | $43.94 | $21.45 | 1,572,600 |
| 2018-05-30 | $43.33 | $43.88 | $40.51 | $41.35 | $20.19 | 1,866,500 |
| 2018-05-29 | $45.48 | $46.60 | $44.40 | $44.68 | $21.81 | 1,509,940 |
| 2018-05-28 | $47.82 | $47.82 | $45.15 | $45.46 | $22.19 | 1,866,310 |
| 2018-05-25 | $47.61 | $49.34 | $47.40 | $47.80 | $23.34 | 2,239,650 |
| 2018-05-24 | $48.71 | $48.90 | $47.05 | $47.90 | $23.38 | 2,692,890 |
| 2018-05-23 | $46.01 | $51.37 | $46.01 | $49.25 | $24.04 | 4,615,680 |
| 2018-05-22 | $45.50 | $48.00 | $45.20 | $46.70 | $22.80 | 2,935,750 |
| 2018-05-21 | $45.04 | $45.70 | $44.77 | $45.26 | $22.10 | 1,288,490 |
| 2018-05-18 | $45.26 | $45.40 | $43.09 | $44.62 | $21.78 | 1,667,330 |
| 2018-05-17 | $45.15 | $45.83 | $44.66 | $45.26 | $22.10 | 1,238,460 |
| 2018-05-16 | $44.45 | $46.50 | $44.31 | $45.37 | $22.15 | 2,463,940 |
| 2018-05-15 | $43.08 | $45.61 | $42.75 | $44.89 | $21.91 | 1,793,630 |
| 2018-05-14 | $42.55 | $44.27 | $42.53 | $43.47 | $21.22 | 1,245,160 |
| 2018-05-11 | $44.30 | $45.18 | $43.21 | $43.44 | $21.21 | 1,923,980 |
| 2018-05-10 | $42.25 | $44.98 | $42.05 | $44.31 | $21.63 | 2,436,420 |
| 2018-05-09 | $41.97 | $42.28 | $41.56 | $42.20 | $20.60 | 978,160 |
| 2018-05-08 | $41.00 | $42.04 | $40.87 | $41.86 | $20.44 | 1,151,860 |
| 2018-05-07 | $40.00 | $41.47 | $39.82 | $41.20 | $20.11 | 907,090 |
| 2018-05-04 | $40.88 | $41.11 | $39.96 | $40.00 | $19.53 | 941,860 |
| 2018-05-03 | $40.80 | $41.00 | $38.83 | $40.96 | $20.00 | 1,161,000 |
| 2018-05-02 | $40.19 | $40.98 | $40.19 | $40.74 | $19.89 | 698,300 |
| 2018-05-01 | $40.23 | $40.23 | $40.23 | $40.23 | $19.64 | 0 |
| 2018-04-30 | $40.23 | $40.23 | $40.23 | $40.23 | $19.64 | 0 |
| 2018-04-27 | $39.90 | $40.95 | $39.90 | $40.23 | $19.64 | 669,900 |
| 2018-04-26 | $42.27 | $42.30 | $39.88 | $40.05 | $19.55 | 1,134,640 |
| 2018-04-25 | $42.00 | $42.57 | $41.57 | $42.18 | $20.59 | 1,130,640 |
| 2018-04-24 | $42.50 | $42.97 | $41.50 | $42.47 | $20.73 | 1,901,690 |
| 2018-04-23 | $39.92 | $42.03 | $39.25 | $41.98 | $20.49 | 1,163,040 |
| 2018-04-20 | $41.52 | $42.30 | $39.89 | $40.01 | $19.53 | 1,214,790 |
| 2018-04-19 | $41.55 | $42.89 | $41.51 | $41.77 | $20.39 | 1,437,680 |
| 2018-04-18 | $40.31 | $42.31 | $39.30 | $42.02 | $20.51 | 1,949,130 |
| 2018-04-17 | $42.00 | $43.33 | $40.12 | $40.21 | $19.63 | 2,320,480 |
| 2018-04-16 | $44.56 | $45.39 | $42.79 | $42.79 | $20.89 | 3,167,000 |
| 2018-04-13 | $48.70 | $50.39 | $47.03 | $47.54 | $23.21 | 6,562,930 |
| 2018-04-12 | $52.00 | $52.25 | $51.00 | $52.25 | $25.51 | 8,171,230 |
| 2018-04-11 | $46.99 | $47.55 | $44.98 | $47.50 | $23.19 | 1,200,900 |
| 2018-04-10 | $46.41 | $47.00 | $45.81 | $46.36 | $22.63 | 780,200 |
| 2018-04-09 | $47.04 | $47.50 | $45.00 | $46.41 | $22.66 | 862,590 |
| 2018-04-06 | $46.51 | $46.51 | $46.51 | $46.51 | $22.71 | 0 |
| 2018-04-05 | $46.51 | $46.51 | $46.51 | $46.51 | $22.71 | 0 |
| 2018-04-04 | $45.40 | $46.78 | $44.56 | $46.51 | $22.71 | 1,676,290 |
| 2018-04-03 | $45.37 | $46.63 | $44.31 | $44.99 | $21.96 | 1,378,690 |
| 2018-04-02 | $43.80 | $45.45 | $42.62 | $45.35 | $22.14 | 1,438,290 |
| 2018-03-30 | $42.60 | $43.68 | $42.00 | $43.35 | $21.16 | 1,040,080 |
| 2018-03-29 | $39.67 | $43.95 | $39.67 | $42.44 | $20.72 | 1,757,990 |
| 2018-03-28 | $39.63 | $40.88 | $38.83 | $40.35 | $19.70 | 881,500 |
| 2018-03-27 | $40.00 | $40.00 | $38.80 | $39.76 | $19.41 | 1,038,890 |
| 2018-03-26 | $38.41 | $39.06 | $35.88 | $38.80 | $18.94 | 1,336,500 |
| 2018-03-23 | $43.40 | $43.40 | $39.87 | $39.87 | $19.46 | 1,073,000 |
| 2018-03-22 | $44.00 | $44.48 | $43.50 | $44.30 | $21.63 | 535,990 |
| 2018-03-21 | $43.88 | $44.80 | $43.88 | $44.06 | $21.51 | 651,300 |
| 2018-03-20 | $43.60 | $44.48 | $43.00 | $44.35 | $21.65 | 529,200 |
| 2018-03-19 | $42.57 | $43.90 | $42.15 | $43.60 | $21.28 | 408,800 |
| 2018-03-16 | $43.49 | $43.98 | $42.56 | $42.75 | $20.87 | 707,810 |
| 2018-03-15 | $45.51 | $45.51 | $42.80 | $43.48 | $21.23 | 817,500 |
| 2018-03-14 | $45.48 | $46.17 | $45.25 | $45.75 | $22.33 | 625,700 |
| 2018-03-13 | $46.88 | $47.97 | $45.20 | $45.74 | $22.33 | 1,047,200 |
| 2018-03-12 | $46.50 | $47.44 | $45.91 | $46.92 | $22.91 | 1,048,900 |
| 2018-03-09 | $45.99 | $46.58 | $45.39 | $46.53 | $22.72 | 1,054,700 |
| 2018-03-08 | $44.94 | $46.48 | $43.97 | $46.29 | $22.60 | 1,250,800 |
| 2018-03-07 | $45.09 | $46.30 | $44.88 | $45.07 | $22.00 | 708,400 |
| 2018-03-06 | $43.82 | $45.38 | $43.82 | $45.09 | $22.01 | 732,100 |
| 2018-03-05 | $43.21 | $44.30 | $42.62 | $44.14 | $21.55 | 770,290 |
| 2018-03-02 | $43.98 | $44.09 | $42.02 | $42.79 | $20.89 | 650,700 |
| 2018-03-01 | $43.07 | $44.30 | $43.07 | $44.01 | $21.49 | 480,900 |
| 2018-02-28 | $44.88 | $44.88 | $43.00 | $43.70 | $21.33 | 670,800 |
| 2018-02-27 | $43.30 | $45.95 | $43.10 | $45.12 | $22.03 | 920,300 |
| 2018-02-26 | $42.65 | $44.15 | $42.64 | $43.82 | $21.39 | 952,900 |
| 2018-02-23 | $42.49 | $42.96 | $41.82 | $42.67 | $20.83 | 554,800 |
| 2018-02-22 | $42.46 | $42.60 | $41.66 | $42.38 | $20.69 | 644,700 |
| 2018-02-21 | $42.02 | $42.02 | $42.02 | $42.02 | $20.51 | 0 |
| 2018-02-20 | $42.02 | $42.02 | $42.02 | $42.02 | $20.51 | 0 |
| 2018-02-19 | $42.02 | $42.02 | $42.02 | $42.02 | $20.51 | 0 |
| 2018-02-16 | $42.02 | $42.02 | $42.02 | $42.02 | $20.51 | 0 |
| 2018-02-15 | $42.02 | $42.02 | $42.02 | $42.02 | $20.51 | 0 |
| 2018-02-14 | $43.21 | $43.70 | $42.00 | $42.02 | $20.51 | 792,800 |
| 2018-02-13 | $42.18 | $43.98 | $41.00 | $43.88 | $21.42 | 1,975,190 |
| 2018-02-12 | $42.46 | $44.45 | $42.46 | $42.79 | $20.89 | 3,445,090 |
| 2018-02-09 | $47.18 | $47.18 | $47.18 | $47.18 | $23.03 | 70,400 |
| 2018-02-08 | $52.42 | $52.42 | $52.42 | $52.42 | $25.59 | 0 |
| 2018-02-07 | $52.42 | $52.42 | $52.42 | $52.42 | $25.59 | 0 |
| 2018-02-06 | $52.42 | $52.42 | $52.42 | $52.42 | $25.59 | 0 |
| 2018-02-05 | $52.42 | $52.42 | $52.42 | $52.42 | $25.59 | 0 |
| 2018-02-02 | $52.42 | $52.42 | $52.42 | $52.42 | $25.59 | 0 |
| 2018-02-01 | $52.42 | $52.42 | $52.42 | $52.42 | $25.59 | 0 |
| 2018-01-31 | $52.42 | $52.42 | $52.42 | $52.42 | $25.59 | 0 |
| 2018-01-30 | $52.42 | $52.42 | $52.42 | $52.42 | $25.59 | 0 |
| 2018-01-29 | $52.42 | $52.42 | $52.42 | $52.42 | $25.59 | 0 |
| 2018-01-26 | $52.42 | $52.42 | $52.42 | $52.42 | $25.59 | 0 |
| 2018-01-25 | $52.42 | $52.42 | $52.42 | $52.42 | $25.59 | 0 |
| 2018-01-24 | $52.42 | $52.42 | $52.42 | $52.42 | $25.59 | 0 |
| 2018-01-23 | $52.42 | $52.42 | $52.42 | $52.42 | $25.59 | 0 |
| 2018-01-22 | $52.42 | $52.42 | $52.42 | $52.42 | $25.59 | 0 |
| 2018-01-19 | $52.42 | $52.42 | $52.42 | $52.42 | $25.59 | 0 |
| 2018-01-18 | $52.42 | $52.42 | $52.42 | $52.42 | $25.59 | 0 |
| 2018-01-17 | $52.42 | $52.42 | $52.42 | $52.42 | $25.59 | 0 |
| 2018-01-16 | $52.42 | $52.42 | $52.42 | $52.42 | $25.59 | 0 |
| 2018-01-15 | $52.42 | $52.42 | $52.42 | $52.42 | $25.59 | 0 |
| 2018-01-12 | $52.42 | $52.42 | $52.42 | $52.42 | $25.59 | 0 |
| 2018-01-11 | $52.42 | $52.42 | $52.42 | $52.42 | $25.59 | 0 |
| 2018-01-10 | $52.42 | $52.42 | $52.42 | $52.42 | $25.59 | 0 |
| 2018-01-09 | $52.42 | $52.42 | $52.42 | $52.42 | $25.59 | 0 |
| 2018-01-08 | $52.42 | $52.42 | $52.42 | $52.42 | $25.59 | 0 |
| 2018-01-05 | $52.42 | $52.42 | $52.42 | $52.42 | $25.59 | 0 |
| 2018-01-04 | $52.42 | $52.42 | $52.42 | $52.42 | $25.59 | 0 |
| 2018-01-03 | $52.42 | $52.42 | $52.42 | $52.42 | $25.59 | 0 |
| 2018-01-02 | $52.42 | $52.42 | $52.42 | $52.42 | $25.59 | 0 |
| 2018-01-01 | $52.42 | $52.42 | $52.42 | $52.42 | $25.59 | 0 |
| 2017-12-29 | $52.42 | $52.42 | $52.42 | $52.42 | $25.59 | 0 |
| 2017-12-28 | $52.42 | $52.42 | $52.42 | $52.42 | $25.59 | 0 |
| 2017-12-27 | $52.42 | $52.42 | $52.42 | $52.42 | $25.59 | 0 |
| 2017-12-26 | $52.42 | $52.42 | $52.42 | $52.42 | $25.59 | 0 |
| 2017-12-25 | $52.42 | $52.42 | $52.42 | $52.42 | $25.59 | 0 |
| 2017-12-22 | $52.42 | $52.42 | $52.42 | $52.42 | $25.59 | 0 |
| 2017-12-21 | $52.42 | $52.42 | $52.42 | $52.42 | $25.59 | 0 |
| 2017-12-20 | $52.42 | $52.42 | $52.42 | $52.42 | $25.59 | 0 |
| 2017-12-19 | $52.42 | $52.42 | $52.42 | $52.42 | $25.59 | 0 |
| 2017-12-18 | $52.42 | $52.42 | $52.42 | $52.42 | $25.59 | 0 |
| 2017-12-15 | $53.00 | $53.01 | $51.65 | $52.42 | $25.59 | 1,154,800 |
| 2017-12-14 | $52.99 | $54.40 | $52.85 | $52.93 | $25.84 | 1,693,380 |
| 2017-12-13 | $52.65 | $53.28 | $51.33 | $52.19 | $25.48 | 1,647,540 |
| 2017-12-12 | $51.49 | $53.94 | $51.06 | $53.31 | $26.03 | 1,719,530 |
| 2017-12-11 | $51.03 | $51.60 | $50.57 | $51.55 | $25.17 | 1,076,300 |
| 2017-12-08 | $50.51 | $52.50 | $50.50 | $51.39 | $25.09 | 1,626,470 |
| 2017-12-07 | $51.01 | $51.80 | $50.00 | $51.10 | $24.95 | 1,323,090 |
| 2017-12-06 | $51.97 | $52.50 | $49.23 | $51.60 | $25.19 | 2,125,040 |
| 2017-12-05 | $54.68 | $56.68 | $51.40 | $51.40 | $25.09 | 3,516,370 |
| 2017-12-04 | $60.33 | $62.00 | $57.11 | $57.11 | $27.88 | 2,575,090 |
| 2017-12-01 | $66.01 | $66.47 | $63.33 | $63.46 | $30.98 | 2,615,620 |
| 2017-11-30 | $64.10 | $65.80 | $62.05 | $64.99 | $31.73 | 3,030,400 |
| 2017-11-29 | $61.51 | $65.31 | $61.51 | $64.28 | $31.38 | 3,673,960 |
| 2017-11-28 | $60.10 | $62.50 | $59.01 | $62.05 | $30.29 | 2,173,870 |
| 2017-11-27 | $61.71 | $62.50 | $57.90 | $59.74 | $29.16 | 2,063,370 |
| 2017-11-24 | $59.93 | $63.58 | $59.93 | $61.71 | $30.13 | 3,088,080 |
| 2017-11-23 | $62.13 | $63.91 | $60.00 | $60.28 | $29.43 | 3,299,050 |
| 2017-11-22 | $60.99 | $64.66 | $59.66 | $63.79 | $31.14 | 4,892,910 |
| 2017-11-21 | $60.00 | $63.65 | $59.60 | $62.06 | $30.30 | 6,305,780 |
| 2017-11-20 | $52.00 | $58.29 | $50.02 | $58.29 | $28.46 | 3,108,530 |
| 2017-11-17 | $54.00 | $56.68 | $52.58 | $52.99 | $25.87 | 2,058,000 |
| 2017-11-16 | $52.18 | $56.39 | $52.10 | $54.00 | $26.36 | 1,590,780 |
| 2017-11-15 | $52.93 | $54.28 | $51.20 | $52.49 | $25.62 | 1,628,400 |
| 2017-11-14 | $58.01 | $58.08 | $54.60 | $54.63 | $26.67 | 1,938,700 |
| 2017-11-13 | $56.60 | $58.59 | $55.30 | $57.80 | $28.22 | 1,543,800 |
| 2017-11-10 | $58.10 | $58.68 | $56.30 | $56.95 | $27.80 | 1,521,200 |
| 2017-11-09 | $56.80 | $58.50 | $56.38 | $57.94 | $28.29 | 1,881,570 |
| 2017-11-08 | $55.20 | $57.14 | $54.73 | $56.55 | $27.61 | 1,924,160 |
| 2017-11-07 | $54.78 | $55.83 | $54.30 | $55.08 | $26.89 | 1,390,630 |
| 2017-11-06 | $54.66 | $55.49 | $53.22 | $54.87 | $26.79 | 1,357,030 |
| 2017-11-03 | $53.20 | $54.30 | $52.22 | $53.34 | $26.04 | 1,019,230 |
| 2017-11-02 | $52.03 | $54.64 | $52.02 | $53.46 | $26.10 | 1,991,250 |
| 2017-11-01 | $50.45 | $53.50 | $50.20 | $52.55 | $25.65 | 1,983,430 |
| 2017-10-31 | $49.97 | $49.99 | $49.20 | $49.83 | $24.33 | 765,200 |
| 2017-10-30 | $52.82 | $52.82 | $49.16 | $49.39 | $24.11 | 1,230,880 |
| 2017-10-27 | $53.80 | $54.44 | $52.73 | $52.81 | $25.78 | 1,126,700 |
| 2017-10-26 | $54.80 | $55.60 | $53.68 | $54.25 | $26.48 | 922,600 |
| 2017-10-25 | $53.00 | $55.00 | $53.00 | $54.80 | $26.75 | 950,300 |
| 2017-10-24 | $56.03 | $56.17 | $52.53 | $53.08 | $25.91 | 1,175,520 |
| 2017-10-23 | $56.35 | $56.99 | $55.70 | $55.90 | $27.29 | 838,240 |
| 2017-10-20 | $55.30 | $56.49 | $55.10 | $56.43 | $27.55 | 740,340 |
| 2017-10-19 | $55.05 | $56.09 | $55.00 | $55.19 | $26.94 | 747,400 |
| 2017-10-18 | $57.00 | $57.97 | $55.15 | $55.23 | $26.96 | 987,200 |
| 2017-10-17 | $56.00 | $57.82 | $55.01 | $57.56 | $28.10 | 1,672,100 |
| 2017-10-16 | $58.36 | $59.30 | $56.20 | $56.69 | $27.68 | 1,220,640 |
| 2017-10-13 | $57.50 | $59.80 | $57.50 | $58.90 | $28.75 | 814,300 |
| 2017-10-12 | $61.00 | $61.02 | $58.00 | $59.08 | $28.84 | 1,642,170 |
| 2017-10-11 | $64.00 | $65.25 | $58.88 | $61.55 | $30.05 | 2,823,870 |
| 2017-10-10 | $64.01 | $65.99 | $64.01 | $64.71 | $31.59 | 1,621,870 |
| 2017-10-09 | $65.20 | $67.88 | $63.70 | $65.29 | $31.87 | 2,270,300 |
| 2017-10-06 | $64.84 | $64.84 | $64.84 | $64.84 | $31.65 | 0 |
| 2017-10-05 | $64.84 | $64.84 | $64.84 | $64.84 | $31.65 | 0 |
| 2017-10-04 | $64.84 | $64.84 | $64.84 | $64.84 | $31.65 | 0 |
| 2017-10-03 | $64.84 | $64.84 | $64.84 | $64.84 | $31.65 | 0 |
| 2017-10-02 | $64.84 | $64.84 | $64.84 | $64.84 | $31.65 | 0 |
| 2017-09-29 | $65.50 | $65.83 | $63.30 | $64.84 | $31.65 | 2,912,900 |
| 2017-09-28 | $63.77 | $68.49 | $62.88 | $67.30 | $32.86 | 5,624,400 |
| 2017-09-27 | $59.83 | $62.86 | $58.10 | $62.51 | $30.52 | 3,043,700 |
| 2017-09-26 | $63.00 | $63.00 | $57.35 | $59.79 | $29.19 | 2,836,400 |
| 2017-09-25 | $60.06 | $64.40 | $60.00 | $63.57 | $31.03 | 4,528,040 |
| 2017-09-22 | $58.45 | $61.58 | $57.48 | $60.53 | $29.55 | 2,812,730 |
| 2017-09-21 | $59.99 | $61.37 | $58.83 | $58.92 | $28.76 | 2,043,800 |
| 2017-09-20 | $58.68 | $61.78 | $58.48 | $60.55 | $29.56 | 2,633,640 |
| 2017-09-19 | $58.75 | $59.80 | $58.40 | $59.53 | $29.06 | 3,343,380 |
| 2017-09-18 | $64.82 | $65.75 | $59.88 | $60.43 | $29.50 | 4,244,760 |
| 2017-09-15 | $65.88 | $68.20 | $60.60 | $64.29 | $31.39 | 5,353,800 |
| 2017-09-14 | $63.19 | $69.18 | $63.19 | $66.88 | $32.65 | 6,014,620 |
| 2017-09-13 | $63.22 | $66.00 | $62.02 | $64.77 | $31.62 | 4,155,090 |
| 2017-09-12 | $66.22 | $69.30 | $64.15 | $64.19 | $31.34 | 7,980,110 |
| 2017-09-11 | $73.89 | $75.01 | $66.10 | $71.28 | $34.80 | 10,611,460 |
| 2017-09-08 | $65.00 | $68.19 | $64.46 | $68.19 | $33.29 | 5,166,070 |
| 2017-09-07 | $59.00 | $61.99 | $58.00 | $61.99 | $30.26 | 9,162,570 |
| 2017-09-06 | $56.35 | $56.35 | $55.00 | $56.35 | $27.51 | 3,510,270 |
| 2017-09-05 | $51.23 | $51.23 | $51.23 | $51.23 | $25.01 | 288,280 |
| 2017-09-04 | $46.57 | $46.57 | $46.57 | $46.57 | $22.73 | 359,300 |
| 2017-09-01 | $42.34 | $42.34 | $42.34 | $42.34 | $20.67 | 44,800 |
| 2017-08-31 | $38.49 | $38.49 | $38.49 | $38.49 | $18.79 | 19,200 |
| 2017-08-30 | $34.99 | $34.99 | $34.99 | $34.99 | $17.08 | 24,310 |
| 2017-08-29 | $31.81 | $31.81 | $31.81 | $31.81 | $15.53 | 17,700 |
| 2017-08-28 | $28.92 | $28.92 | $28.92 | $28.92 | $14.12 | 16,000 |
| 2017-08-25 | $26.29 | $26.29 | $26.29 | $26.29 | $12.83 | 11,700 |
| 2017-08-24 | $23.90 | $23.90 | $23.90 | $23.90 | $11.67 | 3,200 |
| 2017-08-23 | $18.11 | $21.73 | $18.11 | $21.73 | $10.61 | 7,100 |