Healthcare Company Ltd (603313) Exchange: SHG
Data as of July 11, 2025
$7.92 ($-0.10) -1.25%
Healthcare Company Ltd - Daily Information
Click for more stock information on Healthcare Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $8.04 |
| Previous Close | $7.92 |
| High | $8.09 |
| Low | $7.90 |
| Adjusted Open | $8.04 |
| Previous Adjusted Close | $7.92 |
| Adjusted High | $8.09 |
| Adjusted Low | $7.90 |
About Healthcare Company Ltd (603313)
Invest in Healthcare Company Ltd (603313)
Historical Stock Data for Healthcare Company Ltd (603313)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | $8.04 | $8.09 | $7.90 | $7.92 | $7.92 | 10,652,690 |
| 2025-05-22 | $8.13 | $8.23 | $8.02 | $8.02 | $8.02 | 13,438,560 |
| 2025-05-21 | $8.18 | $8.37 | $7.95 | $8.22 | $8.22 | 21,327,440 |
| 2025-05-20 | $8.30 | $8.38 | $8.13 | $8.18 | $8.18 | 13,013,950 |
| 2025-05-19 | $8.04 | $8.28 | $7.91 | $8.22 | $8.22 | 20,169,950 |
| 2025-05-16 | $7.96 | $8.08 | $7.90 | $8.03 | $8.03 | 15,430,080 |
| 2025-05-15 | $7.95 | $8.06 | $7.90 | $7.99 | $7.99 | 12,561,590 |
| 2025-05-14 | $8.03 | $8.05 | $7.87 | $7.95 | $7.95 | 15,174,570 |
| 2025-05-13 | $8.10 | $8.13 | $7.90 | $8.00 | $8.00 | 19,353,000 |
| 2025-05-12 | $7.85 | $8.42 | $7.85 | $8.00 | $8.00 | 30,955,830 |
| 2025-05-09 | $7.97 | $8.02 | $7.78 | $7.81 | $7.81 | 19,885,450 |
| 2025-05-08 | $7.88 | $8.14 | $7.88 | $7.93 | $7.93 | 24,644,450 |
| 2025-05-07 | $7.86 | $7.94 | $7.74 | $7.84 | $7.84 | 25,677,150 |
| 2025-05-06 | $7.92 | $8.10 | $7.80 | $7.86 | $7.86 | 32,753,350 |
| 2025-04-30 | $7.67 | $8.15 | $7.57 | $7.80 | $7.80 | 46,461,740 |
| 2025-04-29 | $7.21 | $7.67 | $7.11 | $7.67 | $7.67 | 35,855,700 |
| 2025-04-28 | $6.73 | $7.10 | $6.72 | $6.97 | $6.97 | 23,363,770 |
| 2025-04-25 | $6.70 | $6.80 | $6.66 | $6.71 | $6.71 | 8,955,850 |
| 2025-04-24 | $6.71 | $6.82 | $6.66 | $6.74 | $6.74 | 12,742,440 |
| 2025-04-23 | $6.95 | $7.07 | $6.69 | $6.71 | $6.71 | 24,074,510 |
| 2025-04-22 | $7.00 | $7.09 | $6.88 | $6.98 | $6.98 | 12,243,290 |
| 2025-04-21 | $6.87 | $7.06 | $6.85 | $7.06 | $7.06 | 11,053,900 |
| 2025-04-18 | $7.14 | $7.26 | $6.92 | $6.97 | $6.97 | 19,493,930 |
| 2025-04-17 | $7.24 | $7.43 | $7.05 | $7.26 | $7.26 | 20,524,690 |
| 2025-04-16 | $7.35 | $7.55 | $7.15 | $7.25 | $7.25 | 21,624,100 |
| 2025-04-15 | $7.75 | $7.75 | $7.33 | $7.34 | $7.34 | 40,342,350 |
| 2025-04-14 | $7.48 | $8.18 | $7.39 | $7.85 | $7.85 | 63,313,800 |
| 2025-04-11 | $7.08 | $7.83 | $6.96 | $7.63 | $7.63 | 71,457,930 |
| 2025-04-10 | $6.80 | $7.50 | $6.80 | $7.12 | $7.12 | 43,563,650 |
| 2025-04-09 | $7.40 | $7.40 | $6.88 | $7.10 | $7.10 | 51,577,920 |
| 2025-04-08 | $6.61 | $7.47 | $6.58 | $7.47 | $7.47 | 58,559,180 |
| 2025-04-07 | $6.99 | $7.51 | $6.57 | $6.79 | $6.79 | 62,736,680 |
| 2025-04-03 | $6.30 | $6.83 | $6.30 | $6.83 | $6.83 | 30,293,150 |
| 2025-04-02 | $6.20 | $6.29 | $6.14 | $6.21 | $6.21 | 5,073,900 |
| 2025-04-01 | $6.11 | $6.24 | $6.11 | $6.20 | $6.20 | 5,187,530 |
| 2025-03-31 | $6.17 | $6.18 | $6.07 | $6.09 | $6.09 | 4,657,160 |
| 2025-03-28 | $6.25 | $6.28 | $6.17 | $6.19 | $6.19 | 4,398,390 |
| 2025-03-27 | $6.27 | $6.35 | $6.15 | $6.26 | $6.26 | 5,091,030 |
| 2025-03-26 | $6.21 | $6.33 | $6.16 | $6.29 | $6.29 | 5,963,430 |
| 2025-03-25 | $6.11 | $6.24 | $6.11 | $6.19 | $6.19 | 6,520,180 |
| 2025-03-24 | $6.38 | $6.45 | $6.16 | $6.23 | $6.23 | 9,182,630 |
| 2025-03-21 | $6.44 | $6.45 | $6.33 | $6.36 | $6.36 | 4,825,200 |
| 2025-03-20 | $6.48 | $6.52 | $6.40 | $6.42 | $6.42 | 4,909,560 |
| 2025-03-19 | $6.46 | $6.62 | $6.42 | $6.52 | $6.52 | 6,993,750 |
| 2025-03-18 | $6.52 | $6.52 | $6.41 | $6.49 | $6.49 | 5,819,750 |
| 2025-03-17 | $6.49 | $6.51 | $6.41 | $6.48 | $6.48 | 6,353,000 |
| 2025-03-14 | $6.25 | $6.43 | $6.21 | $6.43 | $6.43 | 10,782,970 |
| 2025-03-13 | $6.30 | $6.56 | $6.21 | $6.25 | $6.25 | 12,232,330 |
| 2025-03-12 | $6.35 | $6.37 | $6.24 | $6.27 | $6.27 | 6,753,100 |
| 2025-03-11 | $6.21 | $6.34 | $6.15 | $6.32 | $6.32 | 5,272,570 |
| 2025-03-10 | $6.18 | $6.45 | $6.18 | $6.27 | $6.27 | 7,414,560 |
| 2025-03-07 | $6.25 | $6.28 | $6.19 | $6.21 | $6.21 | 4,278,240 |
| 2025-03-06 | $6.21 | $6.27 | $6.15 | $6.26 | $6.26 | 6,710,090 |
| 2025-03-05 | $6.23 | $6.23 | $6.10 | $6.18 | $6.18 | 5,373,180 |
| 2025-03-04 | $6.24 | $6.30 | $6.19 | $6.21 | $6.21 | 8,193,550 |
| 2025-03-03 | $6.31 | $6.36 | $6.22 | $6.30 | $6.30 | 4,679,070 |
| 2025-02-28 | $6.48 | $6.52 | $6.28 | $6.28 | $6.28 | 8,883,220 |
| 2025-02-27 | $6.44 | $6.53 | $6.38 | $6.52 | $6.52 | 6,907,000 |
| 2025-02-26 | $6.45 | $6.56 | $6.42 | $6.45 | $6.45 | 8,383,640 |
| 2025-02-25 | $6.56 | $6.58 | $6.43 | $6.45 | $6.45 | 6,000,170 |
| 2025-02-24 | $6.56 | $6.70 | $6.52 | $6.60 | $6.60 | 6,029,400 |
| 2025-02-20 | $6.46 | $6.75 | $6.36 | $6.72 | $6.72 | 13,558,070 |
| 2025-02-19 | $6.44 | $6.56 | $6.37 | $6.45 | $6.45 | 6,086,250 |
| 2025-02-18 | $6.63 | $6.70 | $6.44 | $6.45 | $6.45 | 7,439,680 |
| 2025-02-17 | $6.60 | $6.68 | $6.55 | $6.67 | $6.67 | 6,064,520 |
| 2025-02-14 | $6.65 | $6.66 | $6.53 | $6.60 | $6.60 | 6,924,030 |
| 2025-02-13 | $6.63 | $6.76 | $6.59 | $6.63 | $6.63 | 7,640,600 |
| 2025-02-12 | $6.62 | $6.65 | $6.51 | $6.63 | $6.63 | 6,200,570 |
| 2025-02-11 | $6.73 | $6.78 | $6.60 | $6.63 | $6.63 | 6,035,730 |
| 2025-02-10 | $6.69 | $6.73 | $6.60 | $6.71 | $6.71 | 6,770,770 |
| 2025-02-07 | $6.69 | $6.75 | $6.60 | $6.70 | $6.70 | 7,324,610 |
| 2025-02-06 | $6.57 | $6.71 | $6.55 | $6.70 | $6.70 | 5,584,340 |
| 2025-02-05 | $6.66 | $6.68 | $6.49 | $6.55 | $6.55 | 4,409,930 |
| 2025-01-27 | $6.80 | $6.84 | $6.65 | $6.66 | $6.66 | 6,379,080 |
| 2025-01-24 | $6.60 | $6.86 | $6.56 | $6.85 | $6.85 | 7,489,260 |
| 2025-01-23 | $6.66 | $6.74 | $6.59 | $6.60 | $6.60 | 3,703,300 |
| 2025-01-22 | $6.73 | $6.73 | $6.58 | $6.63 | $6.63 | 4,337,980 |
| 2025-01-21 | $6.74 | $6.79 | $6.65 | $6.74 | $6.74 | 3,858,550 |
| 2025-01-20 | $6.60 | $6.71 | $6.51 | $6.69 | $6.69 | 3,938,230 |
| 2025-01-17 | $6.63 | $6.68 | $6.55 | $6.61 | $6.61 | 3,525,100 |
| 2025-01-16 | $6.52 | $6.78 | $6.50 | $6.62 | $6.62 | 7,647,530 |
| 2025-01-15 | $6.51 | $6.58 | $6.46 | $6.48 | $6.48 | 4,612,720 |
| 2025-01-14 | $6.41 | $6.56 | $6.41 | $6.55 | $6.55 | 6,319,670 |
| 2025-01-13 | $6.30 | $6.40 | $6.17 | $6.40 | $6.40 | 2,946,120 |
| 2025-01-09 | $6.50 | $6.58 | $6.41 | $6.55 | $6.55 | 4,128,630 |
| 2025-01-08 | $6.57 | $6.66 | $6.41 | $6.55 | $6.55 | 7,571,760 |
| 2025-01-07 | $6.50 | $6.65 | $6.46 | $6.57 | $6.57 | 6,287,220 |
| 2025-01-06 | $6.61 | $6.66 | $6.31 | $6.51 | $6.51 | 8,666,950 |
| 2025-01-03 | $6.91 | $7.05 | $6.64 | $6.68 | $6.68 | 7,965,470 |
| 2025-01-02 | $6.75 | $7.12 | $6.75 | $6.93 | $6.93 | 10,191,880 |
| 2024-12-31 | $7.00 | $7.05 | $6.70 | $6.75 | $6.75 | 8,745,680 |
| 2024-12-30 | $7.14 | $7.16 | $6.97 | $7.00 | $7.00 | 6,386,250 |
| 2024-12-27 | $6.91 | $7.19 | $6.87 | $7.16 | $7.16 | 9,874,190 |
| 2024-12-26 | $6.89 | $6.98 | $6.84 | $6.90 | $6.90 | 9,480,410 |
| 2024-12-25 | $7.22 | $7.22 | $6.88 | $6.94 | $6.94 | 10,800,710 |
| 2024-12-24 | $7.14 | $7.28 | $7.02 | $7.18 | $7.18 | 7,869,680 |
| 2024-12-23 | $7.55 | $7.55 | $7.11 | $7.14 | $7.14 | 10,241,040 |
| 2024-12-20 | $7.65 | $7.74 | $7.54 | $7.56 | $7.56 | 9,116,240 |
| 2024-12-19 | $7.49 | $7.76 | $7.43 | $7.62 | $7.62 | 14,019,600 |
| 2024-12-18 | $7.41 | $7.60 | $7.29 | $7.49 | $7.49 | 9,753,100 |
| 2024-12-17 | $7.75 | $7.76 | $7.38 | $7.39 | $7.39 | 10,074,230 |
| 2024-12-16 | $7.87 | $7.92 | $7.66 | $7.73 | $7.73 | 9,076,630 |
| 2024-12-13 | $8.00 | $8.04 | $7.82 | $7.87 | $7.87 | 12,260,040 |
| 2024-12-12 | $7.80 | $8.19 | $7.74 | $8.05 | $8.05 | 25,291,880 |
| 2024-12-11 | $7.52 | $7.97 | $7.47 | $7.86 | $7.86 | 22,115,780 |
| 2024-12-10 | $7.48 | $7.76 | $7.37 | $7.46 | $7.46 | 16,139,500 |
| 2024-12-09 | $7.33 | $7.43 | $7.23 | $7.27 | $7.27 | 6,972,850 |
| 2024-12-06 | $7.27 | $7.38 | $7.21 | $7.33 | $7.33 | 7,613,550 |
| 2024-12-05 | $7.23 | $7.32 | $7.17 | $7.31 | $7.31 | 8,010,550 |
| 2024-12-04 | $7.45 | $7.47 | $7.21 | $7.27 | $7.27 | 10,234,060 |
| 2024-12-03 | $7.55 | $7.65 | $7.36 | $7.47 | $7.47 | 11,594,070 |
| 2024-12-02 | $7.38 | $7.61 | $7.31 | $7.53 | $7.53 | 16,824,550 |
| 2024-11-29 | $7.12 | $7.54 | $7.12 | $7.39 | $7.39 | 23,173,020 |
| 2024-11-28 | $7.25 | $7.25 | $7.09 | $7.12 | $7.12 | 11,340,870 |
| 2024-11-27 | $7.11 | $7.32 | $6.99 | $7.27 | $7.27 | 23,984,570 |
| 2024-11-26 | $6.81 | $7.20 | $6.78 | $7.04 | $7.04 | 15,607,280 |
| 2024-11-25 | $6.70 | $6.88 | $6.64 | $6.81 | $6.81 | 8,085,990 |
| 2024-11-22 | $6.99 | $7.08 | $6.75 | $6.75 | $6.75 | 12,913,230 |
| 2024-11-21 | $7.06 | $7.12 | $6.86 | $6.99 | $6.99 | 9,317,280 |
| 2024-11-20 | $7.01 | $7.10 | $6.92 | $7.07 | $7.07 | 8,164,100 |
| 2024-11-19 | $6.91 | $7.02 | $6.81 | $7.02 | $7.02 | 9,077,420 |
| 2024-11-18 | $7.06 | $7.13 | $6.86 | $6.95 | $6.95 | 9,757,900 |
| 2024-11-15 | $6.90 | $7.28 | $6.87 | $7.03 | $7.03 | 12,895,500 |
| 2024-11-14 | $7.15 | $7.20 | $6.94 | $6.95 | $6.95 | 8,912,800 |
| 2024-11-13 | $7.23 | $7.28 | $7.01 | $7.15 | $7.15 | 8,922,400 |
| 2024-11-12 | $7.36 | $7.45 | $7.17 | $7.24 | $7.24 | 13,788,680 |
| 2024-11-11 | $7.23 | $7.40 | $7.20 | $7.34 | $7.34 | 14,975,280 |
| 2024-11-08 | $7.43 | $7.48 | $7.17 | $7.33 | $7.33 | 20,109,040 |
| 2024-11-07 | $7.22 | $7.66 | $7.14 | $7.43 | $7.43 | 27,171,190 |
| 2024-11-06 | $7.20 | $7.58 | $6.93 | $7.21 | $7.21 | 42,420,270 |
| 2024-11-05 | $6.29 | $6.89 | $6.26 | $6.89 | $6.89 | 10,403,210 |
| 2024-11-04 | $6.17 | $6.26 | $6.10 | $6.26 | $6.26 | 5,590,210 |
| 2024-11-01 | $6.34 | $6.39 | $6.14 | $6.17 | $6.17 | 10,540,940 |
| 2024-10-31 | $6.34 | $6.47 | $6.20 | $6.35 | $6.35 | 17,766,000 |
| 2024-10-30 | $6.59 | $6.67 | $6.46 | $6.55 | $6.55 | 6,340,640 |
| 2024-10-29 | $6.89 | $6.90 | $6.58 | $6.59 | $6.59 | 9,593,730 |
| 2024-10-28 | $6.77 | $6.90 | $6.77 | $6.87 | $6.87 | 9,165,480 |
| 2024-10-25 | $6.63 | $6.84 | $6.60 | $6.77 | $6.77 | 7,370,620 |
| 2024-10-24 | $6.68 | $6.78 | $6.60 | $6.64 | $6.64 | 7,291,960 |
| 2024-10-23 | $6.80 | $7.00 | $6.72 | $6.77 | $6.77 | 15,119,600 |
| 2024-10-22 | $6.48 | $6.82 | $6.45 | $6.72 | $6.72 | 12,753,600 |
| 2024-10-21 | $6.44 | $6.51 | $6.30 | $6.46 | $6.46 | 8,585,080 |
| 2024-10-18 | $6.23 | $6.51 | $6.20 | $6.42 | $6.42 | 10,880,330 |
| 2024-10-17 | $6.42 | $6.47 | $6.21 | $6.21 | $6.21 | 7,449,850 |
| 2024-10-16 | $6.33 | $6.52 | $6.30 | $6.42 | $6.42 | 7,283,340 |
| 2024-10-15 | $6.60 | $6.60 | $6.37 | $6.37 | $6.37 | 7,329,030 |
| 2024-10-14 | $6.46 | $6.68 | $6.37 | $6.60 | $6.60 | 8,007,280 |
| 2024-10-11 | $6.74 | $6.77 | $6.43 | $6.46 | $6.46 | 8,914,370 |
| 2024-10-10 | $6.94 | $7.00 | $6.71 | $6.75 | $6.75 | 10,693,500 |
| 2024-10-09 | $7.24 | $7.24 | $6.70 | $6.77 | $6.77 | 16,503,630 |
| 2024-10-08 | $7.79 | $7.79 | $7.10 | $7.34 | $7.34 | 28,491,620 |
| 2024-09-30 | $6.70 | $7.13 | $6.50 | $7.08 | $7.08 | 21,886,310 |
| 2024-09-27 | $6.22 | $6.56 | $6.22 | $6.49 | $6.49 | 8,399,480 |
| 2024-09-26 | $5.84 | $6.14 | $5.76 | $6.14 | $6.14 | 7,647,910 |
| 2024-09-25 | $5.80 | $5.98 | $5.80 | $5.82 | $5.82 | 6,412,520 |
| 2024-09-24 | $5.55 | $5.74 | $5.55 | $5.74 | $5.74 | 7,813,100 |
| 2024-09-23 | $5.49 | $5.60 | $5.40 | $5.52 | $5.52 | 7,730,740 |
| 2024-09-20 | $5.54 | $5.58 | $5.44 | $5.50 | $5.50 | 3,703,010 |
| 2024-09-19 | $5.41 | $5.63 | $5.38 | $5.57 | $5.57 | 5,980,270 |
| 2024-09-18 | $5.38 | $5.42 | $5.26 | $5.38 | $5.38 | 4,016,310 |
| 2024-09-13 | $5.53 | $5.53 | $5.37 | $5.38 | $5.38 | 4,310,220 |
| 2024-09-12 | $5.53 | $5.64 | $5.50 | $5.50 | $5.50 | 4,203,140 |
| 2024-09-11 | $5.54 | $5.60 | $5.49 | $5.54 | $5.54 | 4,725,540 |
| 2024-09-10 | $5.63 | $5.66 | $5.48 | $5.55 | $5.55 | 6,643,820 |
| 2024-09-09 | $5.70 | $5.71 | $5.56 | $5.59 | $5.59 | 5,215,360 |
| 2024-09-06 | $5.91 | $5.91 | $5.70 | $5.72 | $5.72 | 5,179,370 |
| 2024-09-05 | $5.77 | $5.90 | $5.76 | $5.89 | $5.89 | 5,002,510 |
| 2024-09-04 | $5.89 | $5.97 | $5.75 | $5.75 | $5.75 | 5,954,470 |
| 2024-09-03 | $5.87 | $5.97 | $5.81 | $5.93 | $5.93 | 5,558,180 |
| 2024-09-02 | $5.99 | $6.12 | $5.83 | $5.86 | $5.86 | 8,500,480 |
| 2024-08-30 | $5.99 | $6.25 | $5.93 | $6.16 | $6.16 | 5,904,010 |
| 2024-08-29 | $5.89 | $5.99 | $5.87 | $5.98 | $5.98 | 3,428,580 |
| 2024-08-28 | $5.90 | $5.97 | $5.87 | $5.91 | $5.91 | 3,322,690 |
| 2024-08-27 | $6.04 | $6.07 | $5.94 | $5.95 | $5.95 | 3,079,610 |
| 2024-08-26 | $5.91 | $6.14 | $5.90 | $6.05 | $6.05 | 4,334,220 |
| 2024-08-23 | $5.98 | $6.06 | $5.90 | $5.91 | $5.91 | 3,052,510 |
| 2024-08-22 | $6.00 | $6.12 | $5.95 | $6.02 | $6.02 | 4,294,990 |
| 2024-08-21 | $6.02 | $6.07 | $5.96 | $6.01 | $6.01 | 3,482,940 |
| 2024-08-20 | $6.19 | $6.22 | $6.00 | $6.05 | $6.05 | 4,217,380 |
| 2024-08-19 | $6.16 | $6.24 | $6.14 | $6.20 | $6.20 | 2,550,260 |
| 2024-08-16 | $6.20 | $6.22 | $6.12 | $6.20 | $6.20 | 4,023,100 |
| 2024-08-15 | $6.18 | $6.22 | $5.99 | $6.20 | $6.20 | 6,914,630 |
| 2024-08-14 | $6.28 | $6.28 | $6.16 | $6.17 | $6.17 | 4,239,840 |
| 2024-08-13 | $6.31 | $6.32 | $6.16 | $6.28 | $6.28 | 2,862,180 |
| 2024-08-12 | $6.38 | $6.42 | $6.25 | $6.27 | $6.27 | 4,994,450 |
| 2024-08-09 | $6.44 | $6.50 | $6.39 | $6.39 | $6.39 | 3,445,390 |
| 2024-08-08 | $6.35 | $6.44 | $6.33 | $6.42 | $6.42 | 3,829,030 |
| 2024-08-07 | $6.47 | $6.48 | $6.34 | $6.37 | $6.37 | 4,721,880 |
| 2024-08-06 | $6.35 | $6.49 | $6.35 | $6.46 | $6.46 | 3,895,630 |
| 2024-08-05 | $6.40 | $6.59 | $6.34 | $6.34 | $6.34 | 4,572,660 |
| 2024-08-02 | $6.56 | $6.60 | $6.44 | $6.45 | $6.45 | 4,033,130 |
| 2024-08-01 | $6.70 | $6.79 | $6.55 | $6.57 | $6.57 | 3,894,760 |
| 2024-07-31 | $6.43 | $6.72 | $6.39 | $6.70 | $6.70 | 4,378,550 |
| 2024-07-30 | $6.42 | $6.46 | $6.35 | $6.42 | $6.42 | 2,584,520 |
| 2024-07-29 | $6.54 | $6.54 | $6.39 | $6.42 | $6.42 | 3,050,660 |
| 2024-07-26 | $6.52 | $6.63 | $6.48 | $6.55 | $6.55 | 1,924,050 |
| 2024-07-25 | $6.33 | $6.57 | $6.31 | $6.50 | $6.50 | 3,233,520 |
| 2024-07-24 | $6.45 | $6.52 | $6.33 | $6.34 | $6.34 | 3,918,400 |
| 2024-07-23 | $6.60 | $6.65 | $6.46 | $6.48 | $6.48 | 3,030,620 |
| 2024-07-22 | $6.79 | $6.79 | $6.58 | $6.63 | $6.63 | 3,089,360 |
| 2024-07-19 | $6.72 | $6.82 | $6.57 | $6.78 | $6.78 | 3,329,460 |
| 2024-07-18 | $6.58 | $6.71 | $6.48 | $6.69 | $6.69 | 4,602,060 |
| 2024-07-17 | $6.73 | $6.76 | $6.60 | $6.60 | $6.60 | 4,523,230 |
| 2024-07-16 | $6.90 | $6.90 | $6.69 | $6.74 | $6.74 | 3,961,470 |
| 2024-07-15 | $6.92 | $6.95 | $6.77 | $6.92 | $6.92 | 3,754,780 |
| 2024-07-12 | $6.86 | $7.00 | $6.85 | $6.92 | $6.92 | 4,350,810 |
| 2024-07-11 | $6.80 | $6.91 | $6.73 | $6.90 | $6.90 | 4,801,040 |
| 2024-07-10 | $6.74 | $6.81 | $6.66 | $6.72 | $6.72 | 5,164,960 |
| 2024-07-09 | $6.82 | $6.90 | $6.58 | $6.83 | $6.83 | 5,382,780 |
| 2024-07-08 | $7.08 | $7.08 | $6.80 | $6.80 | $6.80 | 5,327,090 |
| 2024-07-05 | $7.20 | $7.20 | $7.06 | $7.10 | $7.10 | 4,347,190 |
| 2024-07-04 | $7.47 | $7.49 | $7.18 | $7.20 | $7.20 | 6,447,710 |
| 2024-07-03 | $7.46 | $7.55 | $7.42 | $7.47 | $7.47 | 2,337,840 |
| 2024-07-02 | $7.48 | $7.54 | $7.46 | $7.50 | $7.50 | 3,225,120 |
| 2024-07-01 | $7.47 | $7.56 | $7.40 | $7.52 | $7.52 | 5,903,100 |
| 2024-06-28 | $7.25 | $7.54 | $7.21 | $7.47 | $7.47 | 6,909,150 |
| 2024-06-27 | $7.34 | $7.42 | $7.21 | $7.25 | $7.25 | 4,628,900 |
| 2024-06-26 | $7.31 | $7.38 | $7.20 | $7.38 | $7.38 | 4,265,000 |
| 2024-06-25 | $7.30 | $7.45 | $7.26 | $7.31 | $7.31 | 5,002,040 |
| 2024-06-24 | $7.49 | $7.49 | $7.22 | $7.30 | $7.30 | 8,173,560 |
| 2024-06-21 | $7.62 | $7.77 | $7.57 | $7.59 | $7.59 | 5,446,860 |
| 2024-06-20 | $7.99 | $8.01 | $7.66 | $7.69 | $7.69 | 7,148,570 |
| 2024-06-19 | $7.60 | $8.08 | $7.60 | $8.02 | $8.02 | 12,226,490 |
| 2024-06-18 | $7.62 | $7.66 | $7.55 | $7.65 | $7.65 | 3,647,760 |
| 2024-06-17 | $7.75 | $7.78 | $7.61 | $7.61 | $7.61 | 5,240,990 |
| 2024-06-14 | $7.56 | $7.80 | $7.56 | $7.79 | $7.79 | 4,868,350 |
| 2024-06-13 | $7.66 | $7.70 | $7.53 | $7.65 | $7.65 | 4,747,090 |
| 2024-06-12 | $7.60 | $7.70 | $7.58 | $7.69 | $7.69 | 5,826,360 |
| 2024-06-11 | $7.59 | $7.67 | $7.49 | $7.66 | $7.66 | 4,984,610 |
| 2024-06-07 | $7.77 | $7.82 | $7.56 | $7.65 | $7.65 | 7,929,120 |
| 2024-06-06 | $7.66 | $7.76 | $7.55 | $7.68 | $7.68 | 7,479,180 |
| 2024-06-05 | $7.95 | $7.95 | $7.63 | $7.66 | $7.66 | 9,489,830 |
| 2024-06-04 | $7.96 | $8.03 | $7.83 | $7.95 | $7.95 | 5,118,260 |
| 2024-06-03 | $8.06 | $8.09 | $7.86 | $7.96 | $7.96 | 8,269,480 |
| 2024-05-31 | $8.20 | $8.24 | $8.07 | $8.09 | $8.09 | 7,024,120 |
| 2024-05-30 | $8.18 | $8.24 | $8.07 | $8.20 | $8.20 | 4,393,040 |
| 2024-05-29 | $8.18 | $8.26 | $8.12 | $8.16 | $8.16 | 4,873,010 |
| 2024-05-28 | $8.31 | $8.31 | $8.13 | $8.15 | $8.15 | 6,241,800 |
| 2024-05-27 | $8.56 | $8.58 | $8.22 | $8.32 | $8.32 | 5,927,620 |
| 2024-05-24 | $8.48 | $8.59 | $8.41 | $8.45 | $8.45 | 4,588,030 |
| 2024-05-23 | $8.69 | $8.70 | $8.49 | $8.52 | $8.52 | 7,689,490 |
| 2024-05-22 | $8.68 | $8.80 | $8.68 | $8.76 | $8.76 | 5,928,900 |
| 2024-05-21 | $8.80 | $8.90 | $8.67 | $8.71 | $8.71 | 6,027,810 |
| 2024-05-20 | $9.03 | $9.03 | $8.74 | $8.85 | $8.85 | 11,752,910 |
| 2024-05-17 | $9.10 | $9.23 | $8.82 | $9.04 | $9.04 | 12,768,120 |
| 2024-05-16 | $8.63 | $9.21 | $8.63 | $9.07 | $9.07 | 20,917,040 |
| 2024-05-15 | $8.36 | $8.79 | $8.34 | $8.69 | $8.69 | 13,950,570 |
| 2024-05-14 | $8.32 | $8.53 | $8.26 | $8.41 | $8.41 | 14,676,430 |
| 2024-05-13 | $8.54 | $8.55 | $8.21 | $8.32 | $8.32 | 14,202,100 |
| 2024-05-10 | $8.65 | $8.67 | $8.38 | $8.58 | $8.58 | 24,728,650 |
| 2024-05-09 | $8.56 | $8.78 | $8.53 | $8.66 | $8.66 | 6,812,540 |
| 2024-05-08 | $8.63 | $8.63 | $8.41 | $8.52 | $8.52 | 6,179,650 |
| 2024-05-07 | $8.68 | $8.70 | $8.46 | $8.63 | $8.63 | 6,196,970 |
| 2024-05-06 | $8.48 | $8.73 | $8.48 | $8.71 | $8.71 | 10,007,630 |
| 2024-04-30 | $8.76 | $8.81 | $8.25 | $8.39 | $8.39 | 13,994,460 |
| 2024-04-29 | $8.56 | $8.82 | $8.25 | $8.81 | $8.81 | 7,533,410 |
| 2024-04-26 | $8.48 | $8.58 | $8.38 | $8.56 | $8.56 | 4,154,320 |
| 2024-04-25 | $8.42 | $8.51 | $8.33 | $8.46 | $8.46 | 3,863,020 |
| 2024-04-24 | $8.42 | $8.50 | $8.37 | $8.44 | $8.44 | 2,791,170 |
| 2024-04-23 | $8.31 | $8.52 | $8.31 | $8.47 | $8.47 | 2,158,100 |
| 2024-04-22 | $8.38 | $8.52 | $8.27 | $8.40 | $8.40 | 3,125,590 |
| 2024-04-19 | $8.37 | $8.53 | $8.30 | $8.34 | $8.34 | 3,323,730 |
| 2024-04-18 | $8.40 | $8.63 | $8.34 | $8.42 | $8.42 | 5,201,940 |
| 2024-04-17 | $8.19 | $8.49 | $8.19 | $8.47 | $8.47 | 5,159,450 |
| 2024-04-16 | $8.48 | $8.49 | $8.16 | $8.16 | $8.16 | 6,460,340 |
| 2024-04-15 | $8.76 | $8.89 | $8.41 | $8.52 | $8.52 | 6,628,990 |
| 2024-04-12 | $8.90 | $9.14 | $8.84 | $8.85 | $8.85 | 3,150,470 |
| 2024-04-11 | $8.95 | $9.05 | $8.82 | $8.93 | $8.93 | 2,641,200 |
| 2024-04-10 | $9.15 | $9.18 | $8.85 | $8.92 | $8.92 | 3,604,270 |
| 2024-04-09 | $9.03 | $9.17 | $8.99 | $9.15 | $9.15 | 3,024,200 |
| 2024-04-08 | $9.23 | $9.23 | $8.98 | $8.98 | $8.98 | 4,211,170 |
| 2024-04-03 | $9.00 | $9.23 | $9.00 | $9.15 | $9.15 | 5,018,580 |
| 2024-04-02 | $9.25 | $9.25 | $9.01 | $9.03 | $9.03 | 6,098,840 |
| 2024-04-01 | $9.08 | $9.28 | $9.02 | $9.28 | $9.28 | 6,395,420 |
| 2024-03-29 | $9.29 | $9.33 | $9.00 | $9.10 | $9.10 | 4,981,620 |
| 2024-03-28 | $9.32 | $9.41 | $9.23 | $9.30 | $9.30 | 3,894,430 |
| 2024-03-27 | $9.48 | $9.62 | $9.32 | $9.32 | $9.32 | 2,903,430 |
| 2024-03-26 | $9.40 | $9.50 | $9.18 | $9.48 | $9.48 | 4,045,170 |
| 2024-03-25 | $9.47 | $9.62 | $9.35 | $9.38 | $9.38 | 3,762,930 |
| 2024-03-22 | $9.67 | $9.67 | $9.37 | $9.46 | $9.46 | 3,353,390 |
| 2024-03-21 | $9.81 | $9.94 | $9.59 | $9.63 | $9.63 | 4,267,590 |
| 2024-03-20 | $9.91 | $9.95 | $9.79 | $9.83 | $9.83 | 4,057,340 |
| 2024-03-19 | $10.03 | $10.03 | $9.80 | $9.85 | $9.85 | 2,960,060 |
| 2024-03-18 | $10.05 | $10.13 | $9.78 | $10.04 | $10.04 | 3,903,150 |
| 2024-03-15 | $9.86 | $10.10 | $9.74 | $10.03 | $10.03 | 3,009,480 |
| 2024-03-14 | $9.96 | $10.23 | $9.76 | $9.86 | $9.86 | 3,077,460 |
| 2024-03-13 | $9.87 | $10.15 | $9.75 | $9.97 | $9.97 | 4,835,820 |
| 2024-03-12 | $9.85 | $9.97 | $9.55 | $9.86 | $9.86 | 4,605,620 |
| 2024-03-11 | $9.44 | $9.97 | $9.31 | $9.84 | $9.84 | 6,812,630 |
| 2024-03-08 | $9.45 | $9.58 | $9.38 | $9.44 | $9.44 | 2,161,500 |
| 2024-03-07 | $9.60 | $9.75 | $9.43 | $9.46 | $9.46 | 3,317,000 |
| 2024-03-06 | $9.50 | $9.64 | $9.40 | $9.58 | $9.58 | 2,222,550 |
| 2024-03-05 | $9.70 | $9.75 | $9.42 | $9.48 | $9.48 | 4,375,780 |
| 2024-03-04 | $9.67 | $9.86 | $9.58 | $9.77 | $9.77 | 4,497,750 |
| 2024-03-01 | $9.82 | $9.90 | $9.56 | $9.69 | $9.69 | 7,578,680 |
| 2024-02-29 | $10.00 | $10.30 | $9.70 | $9.95 | $9.95 | 10,467,870 |
| 2024-02-28 | $9.65 | $10.53 | $9.63 | $10.00 | $10.00 | 17,435,890 |
| 2024-02-27 | $9.38 | $9.68 | $9.25 | $9.57 | $9.57 | 6,282,150 |
| 2024-02-26 | $9.19 | $9.60 | $9.15 | $9.38 | $9.38 | 6,812,530 |
| 2024-02-23 | $9.10 | $9.17 | $9.04 | $9.15 | $9.15 | 3,670,900 |
| 2024-02-22 | $8.99 | $9.18 | $8.99 | $9.12 | $9.12 | 3,648,950 |
| 2024-02-21 | $8.92 | $9.28 | $8.72 | $9.06 | $9.06 | 5,463,360 |
| 2024-02-20 | $9.03 | $9.09 | $8.85 | $8.96 | $8.96 | 3,279,890 |
| 2024-02-19 | $8.88 | $9.30 | $8.84 | $9.03 | $9.03 | 6,793,250 |
| 2024-02-08 | $8.39 | $8.83 | $8.03 | $8.83 | $8.83 | 8,071,170 |
| 2024-02-07 | $8.59 | $8.63 | $7.73 | $8.03 | $8.03 | 11,956,680 |
| 2024-02-06 | $8.11 | $8.88 | $8.05 | $8.59 | $8.59 | 8,847,920 |
| 2024-02-05 | $9.00 | $9.00 | $8.16 | $8.37 | $8.37 | 7,209,070 |
| 2024-02-02 | $9.25 | $9.50 | $8.81 | $9.07 | $9.07 | 4,575,300 |
| 2024-02-01 | $9.31 | $9.40 | $8.94 | $9.23 | $9.23 | 5,056,860 |
| 2024-01-31 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2024-01-30 | $10.16 | $10.35 | $9.88 | $9.91 | $9.91 | 3,821,650 |
| 2024-01-29 | $10.42 | $10.80 | $9.98 | $10.42 | $10.42 | 9,248,420 |
| 2024-01-26 | $10.44 | $10.77 | $10.28 | $10.34 | $10.34 | 4,935,490 |
| 2024-01-25 | $10.84 | $10.85 | $10.08 | $10.53 | $10.53 | 9,915,480 |
| 2024-01-24 | $11.03 | $11.38 | $10.40 | $10.91 | $10.91 | 7,461,640 |
| 2024-01-23 | $10.83 | $11.15 | $10.47 | $11.03 | $11.03 | 5,238,200 |
| 2024-01-22 | $11.09 | $11.19 | $10.79 | $10.83 | $10.83 | 7,161,780 |
| 2024-01-19 | $10.81 | $11.40 | $10.59 | $11.13 | $11.13 | 8,580,760 |
| 2024-01-18 | $10.88 | $11.08 | $10.51 | $10.81 | $10.81 | 6,696,510 |
| 2024-01-17 | $11.00 | $11.34 | $10.92 | $10.97 | $10.97 | 5,084,020 |
| 2024-01-16 | $11.05 | $11.09 | $10.80 | $11.06 | $11.06 | 3,984,450 |
| 2024-01-15 | $10.96 | $11.22 | $10.88 | $11.11 | $11.11 | 5,756,360 |
| 2024-01-12 | $11.29 | $11.29 | $10.99 | $11.00 | $11.00 | 4,422,800 |
| 2024-01-11 | $11.20 | $11.38 | $11.03 | $11.33 | $11.33 | 9,722,070 |
| 2024-01-10 | $11.43 | $11.61 | $11.12 | $11.49 | $11.49 | 9,433,080 |
| 2024-01-09 | $10.99 | $11.49 | $10.75 | $11.40 | $11.40 | 11,432,210 |
| 2024-01-08 | $11.08 | $11.19 | $10.80 | $10.84 | $10.84 | 6,178,190 |
| 2024-01-05 | $11.09 | $11.57 | $10.88 | $11.16 | $11.16 | 10,815,740 |
| 2024-01-04 | $10.39 | $11.15 | $10.32 | $11.08 | $11.08 | 9,212,600 |
| 2024-01-03 | $10.62 | $10.67 | $10.35 | $10.42 | $10.42 | 3,909,410 |
| 2024-01-02 | $10.47 | $10.74 | $10.37 | $10.62 | $10.62 | 5,094,280 |
| 2024-01-01 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2023-12-29 | $10.78 | $10.78 | $10.48 | $10.50 | $10.50 | 4,283,530 |
| 2023-12-28 | $10.48 | $10.81 | $10.46 | $10.74 | $10.74 | 5,718,550 |
| 2023-12-27 | $10.10 | $10.60 | $9.97 | $10.49 | $10.49 | 5,794,550 |
| 2023-12-26 | $10.34 | $10.45 | $10.01 | $10.09 | $10.09 | 2,677,640 |
| 2023-12-25 | $10.46 | $10.47 | $10.20 | $10.33 | $10.33 | 3,704,320 |
| 2023-12-22 | $10.66 | $10.77 | $10.38 | $10.47 | $10.47 | 3,713,410 |
| 2023-12-21 | $10.55 | $10.70 | $10.36 | $10.68 | $10.68 | 5,184,770 |
| 2023-12-20 | $10.63 | $10.79 | $10.49 | $10.57 | $10.57 | 6,824,920 |
| 2023-12-19 | $10.55 | $10.81 | $10.39 | $10.63 | $10.63 | 7,241,290 |
| 2023-12-18 | $10.16 | $10.75 | $10.02 | $10.59 | $10.59 | 14,750,420 |
| 2023-12-15 | $10.00 | $10.79 | $10.00 | $10.33 | $10.33 | 11,356,220 |
| 2023-12-14 | $9.59 | $9.99 | $9.59 | $9.83 | $9.83 | 3,606,530 |
| 2023-12-13 | $9.82 | $9.82 | $9.58 | $9.58 | $9.58 | 2,795,650 |
| 2023-12-12 | $9.72 | $9.85 | $9.67 | $9.82 | $9.82 | 3,844,360 |
| 2023-12-11 | $9.65 | $9.80 | $9.43 | $9.73 | $9.73 | 4,978,600 |
| 2023-12-08 | $9.95 | $9.96 | $9.64 | $9.69 | $9.69 | 2,311,600 |
| 2023-12-07 | $9.87 | $10.01 | $9.73 | $9.95 | $9.95 | 2,930,910 |
| 2023-12-06 | $9.88 | $9.93 | $9.80 | $9.89 | $9.89 | 2,161,300 |
| 2023-12-05 | $9.97 | $10.07 | $9.86 | $9.87 | $9.87 | 2,891,800 |
| 2023-12-04 | $10.00 | $10.07 | $9.86 | $9.98 | $9.98 | 2,525,360 |
| 2023-12-01 | $10.15 | $10.15 | $9.82 | $10.02 | $10.02 | 3,561,990 |
| 2023-11-30 | $10.22 | $10.28 | $10.05 | $10.11 | $10.11 | 2,804,520 |
| 2023-11-29 | $10.40 | $10.45 | $10.16 | $10.21 | $10.21 | 2,966,780 |
| 2023-11-28 | $10.37 | $10.51 | $10.32 | $10.45 | $10.45 | 2,124,490 |
| 2023-11-27 | $10.37 | $10.51 | $10.28 | $10.43 | $10.43 | 3,866,570 |
| 2023-11-24 | $10.36 | $10.63 | $10.36 | $10.45 | $10.45 | 3,501,730 |
| 2023-11-23 | $10.10 | $10.66 | $10.05 | $10.51 | $10.51 | 6,688,360 |
| 2023-11-22 | $10.33 | $10.33 | $10.08 | $10.09 | $10.09 | 3,814,350 |
| 2023-11-21 | $10.26 | $10.55 | $10.22 | $10.35 | $10.35 | 6,246,800 |
| 2023-11-20 | $10.20 | $10.33 | $10.08 | $10.26 | $10.26 | 4,243,640 |
| 2023-11-17 | $10.19 | $10.24 | $10.06 | $10.17 | $10.17 | 2,756,230 |
| 2023-11-16 | $10.27 | $10.37 | $10.07 | $10.20 | $10.20 | 4,572,960 |
| 2023-11-15 | $10.22 | $10.56 | $10.21 | $10.34 | $10.34 | 8,548,540 |
| 2023-11-14 | $10.23 | $10.26 | $10.09 | $10.16 | $10.16 | 3,457,950 |
| 2023-11-13 | $10.38 | $10.42 | $10.13 | $10.22 | $10.22 | 2,565,170 |
| 2023-11-10 | $10.40 | $10.48 | $10.20 | $10.26 | $10.26 | 3,166,260 |
| 2023-11-09 | $10.41 | $10.60 | $10.40 | $10.42 | $10.42 | 2,601,180 |
| 2023-11-08 | $10.48 | $10.59 | $10.20 | $10.46 | $10.46 | 4,659,030 |
| 2023-11-07 | $10.65 | $10.66 | $10.26 | $10.50 | $10.50 | 7,296,400 |
| 2023-11-06 | $10.48 | $10.58 | $10.32 | $10.49 | $10.49 | 3,250,580 |
| 2023-11-03 | $10.10 | $10.62 | $10.10 | $10.42 | $10.42 | 4,258,480 |
| 2023-11-02 | $10.13 | $10.19 | $10.00 | $10.10 | $10.10 | 3,814,710 |
| 2023-11-01 | $10.13 | $10.24 | $10.03 | $10.13 | $10.13 | 3,011,780 |
| 2023-10-31 | $10.60 | $10.60 | $10.00 | $10.14 | $10.14 | 7,507,000 |
| 2023-10-30 | $10.59 | $10.75 | $10.45 | $10.58 | $10.58 | 5,411,190 |
| 2023-10-27 | $10.35 | $10.79 | $10.35 | $10.61 | $10.61 | 5,864,160 |
| 2023-10-26 | $11.05 | $11.08 | $10.22 | $10.50 | $10.50 | 9,077,130 |
| 2023-10-25 | $11.19 | $11.33 | $10.95 | $11.05 | $11.05 | 3,997,700 |
| 2023-10-24 | $10.83 | $11.16 | $10.56 | $11.15 | $11.15 | 3,295,930 |
| 2023-10-23 | $11.10 | $11.24 | $10.72 | $10.76 | $10.76 | 2,760,190 |
| 2023-10-20 | $11.27 | $11.44 | $11.10 | $11.15 | $11.15 | 1,639,830 |
| 2023-10-19 | $11.44 | $11.58 | $11.22 | $11.29 | $11.29 | 2,670,400 |
| 2023-10-18 | $11.46 | $11.51 | $11.30 | $11.33 | $11.33 | 1,992,990 |
| 2023-10-17 | $11.44 | $11.56 | $11.22 | $11.49 | $11.49 | 2,547,630 |
| 2023-10-16 | $11.38 | $11.57 | $11.38 | $11.41 | $11.41 | 1,844,000 |
| 2023-10-13 | $11.75 | $11.75 | $11.36 | $11.44 | $11.44 | 2,607,860 |
| 2023-10-12 | $11.37 | $11.77 | $11.37 | $11.73 | $11.73 | 3,912,930 |
| 2023-10-11 | $11.27 | $11.43 | $11.17 | $11.40 | $11.40 | 3,173,730 |
| 2023-10-10 | $11.31 | $11.36 | $11.08 | $11.29 | $11.29 | 2,902,640 |
| 2023-10-09 | $11.85 | $11.85 | $11.14 | $11.25 | $11.25 | 4,991,590 |
| 2023-09-28 | $11.74 | $11.86 | $11.61 | $11.83 | $11.83 | 2,176,490 |
| 2023-09-27 | $11.72 | $11.79 | $11.53 | $11.72 | $11.72 | 1,975,020 |
| 2023-09-26 | $11.83 | $11.86 | $11.64 | $11.66 | $11.66 | 1,945,290 |
| 2023-09-25 | $11.68 | $11.92 | $11.62 | $11.83 | $11.83 | 2,283,160 |
| 2023-09-22 | $11.70 | $11.79 | $11.59 | $11.70 | $11.70 | 2,524,600 |
| 2023-09-21 | $11.73 | $11.83 | $11.62 | $11.72 | $11.72 | 1,676,740 |
| 2023-09-20 | $11.82 | $11.90 | $11.69 | $11.73 | $11.73 | 2,050,370 |
| 2023-09-19 | $12.00 | $12.07 | $11.70 | $11.87 | $11.87 | 3,670,810 |
| 2023-09-18 | $11.70 | $12.16 | $11.63 | $12.08 | $12.08 | 3,475,290 |
| 2023-09-15 | $11.56 | $11.81 | $11.52 | $11.73 | $11.73 | 2,695,600 |
| 2023-09-14 | $11.54 | $11.60 | $11.40 | $11.55 | $11.55 | 2,353,480 |
| 2023-09-13 | $11.62 | $11.96 | $11.54 | $11.60 | $11.60 | 2,170,220 |
| 2023-09-12 | $11.82 | $11.96 | $11.58 | $11.61 | $11.61 | 1,841,470 |
| 2023-09-11 | $11.90 | $11.95 | $11.68 | $11.82 | $11.82 | 2,237,740 |
| 2023-09-08 | $11.90 | $11.91 | $11.77 | $11.83 | $11.83 | 1,715,380 |
| 2023-09-07 | $11.90 | $12.15 | $11.85 | $11.88 | $11.88 | 2,590,040 |
| 2023-09-06 | $12.07 | $12.29 | $11.98 | $12.00 | $12.00 | 3,104,570 |
| 2023-09-05 | $12.09 | $12.24 | $11.97 | $12.15 | $12.15 | 3,849,520 |
| 2023-09-04 | $11.95 | $12.26 | $11.90 | $12.13 | $12.13 | 3,892,390 |
| 2023-09-01 | $11.67 | $12.04 | $11.58 | $11.95 | $11.95 | 3,886,190 |
| 2023-08-31 | $11.51 | $11.67 | $11.41 | $11.61 | $11.61 | 3,807,960 |
| 2023-08-30 | $11.46 | $11.59 | $11.35 | $11.56 | $11.56 | 3,089,250 |
| 2023-08-29 | $11.28 | $11.59 | $11.16 | $11.59 | $11.59 | 3,744,820 |
| 2023-08-28 | $11.77 | $11.90 | $11.30 | $11.30 | $11.30 | 3,136,210 |
| 2023-08-25 | $11.41 | $11.55 | $11.26 | $11.40 | $11.40 | 3,586,880 |
| 2023-08-24 | $11.58 | $11.75 | $11.36 | $11.49 | $11.49 | 2,463,850 |
| 2023-08-23 | $11.67 | $12.00 | $11.47 | $11.49 | $11.49 | 4,596,120 |
| 2023-08-22 | $11.75 | $11.78 | $11.53 | $11.66 | $11.66 | 6,863,120 |
| 2023-08-21 | $11.60 | $11.80 | $11.51 | $11.54 | $11.54 | 2,720,980 |
| 2023-08-18 | $11.89 | $11.89 | $11.63 | $11.65 | $11.65 | 3,110,810 |
| 2023-08-17 | $11.49 | $11.96 | $11.27 | $11.90 | $11.90 | 5,762,640 |
| 2023-08-16 | $11.51 | $11.77 | $11.41 | $11.49 | $11.49 | 5,264,440 |
| 2023-08-15 | $11.08 | $11.45 | $11.00 | $11.41 | $11.41 | 6,502,020 |
| 2023-08-14 | $10.99 | $11.12 | $10.83 | $11.08 | $11.08 | 2,308,000 |
| 2023-08-11 | $11.13 | $11.20 | $10.97 | $11.01 | $11.01 | 2,565,640 |
| 2023-08-10 | $11.05 | $11.14 | $10.96 | $11.10 | $11.10 | 1,338,940 |
| 2023-08-09 | $11.15 | $11.19 | $10.97 | $11.06 | $11.06 | 1,549,600 |
| 2023-08-08 | $11.12 | $11.30 | $11.02 | $11.17 | $11.17 | 1,852,900 |
| 2023-08-07 | $11.18 | $11.20 | $11.03 | $11.12 | $11.12 | 2,525,530 |
| 2023-08-04 | $11.45 | $11.58 | $11.19 | $11.20 | $11.20 | 1,795,980 |
| 2023-08-03 | $11.38 | $11.55 | $11.19 | $11.42 | $11.42 | 3,110,400 |
| 2023-08-02 | $11.55 | $11.62 | $11.28 | $11.38 | $11.38 | 7,043,330 |
| 2023-08-01 | $11.61 | $11.84 | $11.50 | $11.55 | $11.55 | 3,084,400 |
| 2023-07-31 | $11.49 | $11.74 | $11.43 | $11.61 | $11.61 | 4,308,800 |
| 2023-07-28 | $11.18 | $11.57 | $11.16 | $11.46 | $11.46 | 4,029,770 |
| 2023-07-27 | $11.32 | $11.40 | $11.11 | $11.18 | $11.18 | 3,878,500 |
| 2023-07-26 | $11.54 | $11.58 | $11.22 | $11.28 | $11.28 | 3,559,140 |
| 2023-07-25 | $11.50 | $11.68 | $11.43 | $11.48 | $11.48 | 3,450,350 |
| 2023-07-24 | $11.48 | $11.55 | $11.24 | $11.40 | $11.40 | 3,500,170 |
| 2023-07-21 | $11.46 | $11.46 | $11.22 | $11.40 | $11.40 | 4,010,250 |
| 2023-07-20 | $11.66 | $11.75 | $11.43 | $11.47 | $11.47 | 5,786,470 |
| 2023-07-19 | $11.08 | $11.78 | $11.01 | $11.67 | $11.67 | 11,316,240 |
| 2023-07-18 | $10.71 | $11.22 | $10.65 | $11.09 | $11.09 | 5,896,870 |
| 2023-07-17 | $10.69 | $10.74 | $10.45 | $10.71 | $10.71 | 2,941,710 |
| 2023-07-14 | $10.80 | $10.80 | $10.60 | $10.71 | $10.71 | 3,234,030 |
| 2023-07-13 | $10.81 | $10.90 | $10.74 | $10.79 | $10.79 | 2,192,980 |
| 2023-07-12 | $10.92 | $10.95 | $10.76 | $10.79 | $10.79 | 3,856,480 |
| 2023-07-11 | $10.97 | $11.00 | $10.81 | $10.94 | $10.94 | 3,085,740 |
| 2023-07-10 | $10.88 | $11.09 | $10.80 | $10.90 | $10.90 | 8,275,800 |
| 2023-07-07 | $10.58 | $11.13 | $10.53 | $10.81 | $10.81 | 8,970,250 |
| 2023-07-06 | $10.48 | $10.75 | $10.40 | $10.60 | $10.60 | 6,153,900 |
| 2023-07-05 | $10.17 | $10.64 | $10.09 | $10.53 | $10.53 | 9,264,790 |
| 2023-07-04 | $10.02 | $10.28 | $10.02 | $10.17 | $10.17 | 4,664,020 |
| 2023-07-03 | $10.00 | $10.17 | $9.82 | $10.11 | $10.11 | 5,019,670 |
| 2023-06-30 | $9.69 | $10.08 | $9.62 | $10.03 | $10.03 | 7,431,060 |
| 2023-06-29 | $9.65 | $9.65 | $9.54 | $9.59 | $9.59 | 1,854,220 |
| 2023-06-28 | $9.52 | $9.64 | $9.43 | $9.61 | $9.61 | 3,125,170 |
| 2023-06-27 | $9.15 | $9.52 | $9.06 | $9.50 | $9.50 | 4,154,810 |
| 2023-06-26 | $9.10 | $9.23 | $9.02 | $9.12 | $9.12 | 2,513,540 |
| 2023-06-21 | $9.30 | $9.35 | $9.10 | $9.15 | $9.15 | 1,753,760 |
| 2023-06-20 | $9.41 | $9.41 | $9.21 | $9.24 | $9.24 | 2,319,640 |
| 2023-06-19 | $9.48 | $9.56 | $9.35 | $9.39 | $9.39 | 2,943,320 |
| 2023-06-16 | $9.44 | $9.55 | $9.42 | $9.53 | $9.53 | 2,199,480 |
| 2023-06-15 | $9.40 | $9.52 | $9.34 | $9.45 | $9.45 | 1,905,190 |
| 2023-06-14 | $9.46 | $9.47 | $9.32 | $9.35 | $9.35 | 2,252,580 |
| 2023-06-13 | $9.37 | $9.58 | $9.37 | $9.43 | $9.43 | 3,166,040 |
| 2023-06-12 | $9.18 | $9.49 | $8.85 | $9.44 | $9.44 | 6,827,460 |
| 2023-06-09 | $9.50 | $9.50 | $9.16 | $9.18 | $9.18 | 5,550,120 |
| 2023-06-08 | $9.46 | $9.55 | $9.37 | $9.45 | $9.45 | 1,913,990 |
| 2023-06-07 | $9.45 | $9.67 | $9.44 | $9.46 | $9.46 | 1,771,950 |
| 2023-06-06 | $9.63 | $9.76 | $9.46 | $9.48 | $9.48 | 2,872,200 |
| 2023-06-05 | $9.85 | $9.85 | $9.57 | $9.62 | $9.62 | 2,417,140 |
| 2023-06-02 | $9.40 | $9.95 | $9.34 | $9.83 | $9.83 | 4,955,420 |
| 2023-06-01 | $9.22 | $9.44 | $9.16 | $9.32 | $9.32 | 1,472,360 |
| 2023-05-31 | $9.30 | $9.37 | $9.19 | $9.24 | $9.24 | 1,958,940 |
| 2023-05-30 | $9.38 | $9.41 | $9.19 | $9.35 | $9.35 | 1,808,530 |
| 2023-05-29 | $9.46 | $9.56 | $9.33 | $9.34 | $9.34 | 1,974,070 |
| 2023-05-26 | $9.45 | $9.49 | $9.29 | $9.44 | $9.44 | 1,643,730 |
| 2023-05-25 | $9.52 | $9.57 | $9.30 | $9.42 | $9.42 | 2,154,500 |
| 2023-05-24 | $9.73 | $9.74 | $9.53 | $9.54 | $9.54 | 1,751,700 |
| 2023-05-23 | $9.82 | $9.84 | $9.66 | $9.68 | $9.68 | 1,897,160 |
| 2023-05-22 | $9.68 | $9.83 | $9.57 | $9.82 | $9.82 | 2,072,600 |
| 2023-05-19 | $9.66 | $9.72 | $9.37 | $9.68 | $9.68 | 2,753,540 |
| 2023-05-18 | $9.76 | $9.76 | $9.62 | $9.63 | $9.63 | 1,592,500 |
| 2023-05-17 | $9.77 | $9.84 | $9.69 | $9.73 | $9.73 | 2,030,130 |
| 2023-05-16 | $9.91 | $9.92 | $9.77 | $9.80 | $9.80 | 1,276,270 |
| 2023-05-15 | $9.81 | $9.91 | $9.66 | $9.91 | $9.91 | 2,268,320 |
| 2023-05-12 | $9.84 | $9.98 | $9.77 | $9.77 | $9.77 | 1,611,530 |
| 2023-05-11 | $9.98 | $9.98 | $9.79 | $9.80 | $9.80 | 1,418,480 |
| 2023-05-10 | $9.74 | $9.96 | $9.74 | $9.86 | $9.86 | 1,683,150 |
| 2023-05-09 | $9.81 | $9.90 | $9.68 | $9.74 | $9.74 | 1,804,200 |
| 2023-05-08 | $9.78 | $9.88 | $9.73 | $9.78 | $9.78 | 1,855,610 |
| 2023-05-05 | $9.92 | $9.98 | $9.72 | $9.80 | $9.80 | 2,376,030 |
| 2023-05-04 | $9.93 | $10.13 | $9.81 | $9.88 | $9.88 | 4,176,120 |
| 2023-05-03 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-05-02 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-04-28 | $9.97 | $10.40 | $9.90 | $10.20 | $10.20 | 4,598,690 |
| 2023-04-27 | $9.87 | $10.06 | $9.72 | $9.95 | $9.95 | 3,318,770 |
| 2023-04-26 | $9.59 | $9.89 | $9.59 | $9.86 | $9.86 | 2,600,620 |
| 2023-04-25 | $9.99 | $10.00 | $9.56 | $9.76 | $9.76 | 3,133,430 |
| 2023-04-24 | $9.94 | $10.04 | $9.79 | $9.93 | $9.93 | 2,204,680 |
| 2023-04-21 | $10.11 | $10.33 | $9.92 | $9.94 | $9.94 | 3,554,920 |
| 2023-04-20 | $10.43 | $10.48 | $10.18 | $10.22 | $10.22 | 2,655,300 |
| 2023-04-19 | $10.66 | $10.72 | $10.47 | $10.49 | $10.49 | 2,673,870 |
| 2023-04-18 | $10.67 | $10.90 | $10.50 | $10.73 | $10.73 | 3,332,360 |
| 2023-04-17 | $10.63 | $10.77 | $10.57 | $10.64 | $10.64 | 2,382,720 |
| 2023-04-14 | $10.72 | $10.80 | $10.62 | $10.72 | $10.72 | 2,812,150 |
| 2023-04-13 | $10.74 | $10.85 | $10.60 | $10.61 | $10.61 | 2,728,590 |
| 2023-04-12 | $10.84 | $10.90 | $10.72 | $10.73 | $10.73 | 2,319,590 |
| 2023-04-11 | $11.00 | $11.00 | $10.77 | $10.85 | $10.85 | 2,556,650 |
| 2023-04-10 | $11.02 | $11.08 | $10.80 | $10.85 | $10.85 | 2,098,720 |
| 2023-04-07 | $10.82 | $11.09 | $10.82 | $10.99 | $10.99 | 3,380,060 |
| 2023-04-06 | $10.68 | $10.95 | $10.64 | $10.90 | $10.90 | 3,816,860 |
| 2023-04-05 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2023-04-04 | $10.97 | $11.20 | $10.68 | $10.72 | $10.72 | 3,451,080 |
| 2023-04-03 | $10.69 | $11.01 | $10.62 | $10.93 | $10.93 | 3,478,130 |
| 2023-03-31 | $10.55 | $10.74 | $10.45 | $10.69 | $10.69 | 3,251,660 |
| 2023-03-30 | $10.45 | $10.63 | $10.31 | $10.56 | $10.56 | 2,587,000 |
| 2023-03-29 | $10.55 | $10.60 | $10.40 | $10.45 | $10.45 | 2,715,580 |
| 2023-03-28 | $10.61 | $10.65 | $10.45 | $10.54 | $10.54 | 2,679,320 |
| 2023-03-27 | $10.79 | $10.83 | $10.50 | $10.61 | $10.61 | 2,525,520 |
| 2023-03-24 | $10.82 | $10.86 | $10.73 | $10.78 | $10.78 | 1,427,980 |
| 2023-03-23 | $10.79 | $10.85 | $10.71 | $10.81 | $10.81 | 2,328,340 |
| 2023-03-22 | $10.78 | $10.89 | $10.74 | $10.76 | $10.76 | 2,432,760 |
| 2023-03-21 | $10.50 | $10.88 | $10.44 | $10.75 | $10.75 | 3,629,580 |
| 2023-03-20 | $10.39 | $10.52 | $10.34 | $10.48 | $10.48 | 2,222,080 |
| 2023-03-17 | $10.52 | $10.59 | $10.42 | $10.47 | $10.47 | 2,563,220 |
| 2023-03-16 | $10.62 | $10.62 | $10.40 | $10.44 | $10.44 | 2,596,450 |
| 2023-03-15 | $10.64 | $10.75 | $10.58 | $10.62 | $10.62 | 2,147,590 |
| 2023-03-14 | $10.70 | $10.81 | $10.48 | $10.57 | $10.57 | 3,474,620 |
| 2023-03-13 | $10.90 | $11.00 | $10.70 | $10.82 | $10.82 | 3,441,770 |
| 2023-03-10 | $11.08 | $11.14 | $10.87 | $10.91 | $10.91 | 3,262,360 |
| 2023-03-09 | $11.28 | $11.36 | $11.07 | $11.14 | $11.14 | 3,667,690 |
| 2023-03-08 | $11.35 | $11.42 | $11.15 | $11.23 | $11.23 | 3,057,020 |
| 2023-03-07 | $11.77 | $11.88 | $11.31 | $11.33 | $11.33 | 4,548,240 |
| 2023-03-06 | $11.81 | $11.95 | $11.66 | $11.76 | $11.76 | 3,700,810 |
| 2023-03-03 | $11.90 | $12.07 | $11.82 | $11.89 | $11.89 | 3,412,870 |
| 2023-03-02 | $11.96 | $12.10 | $11.85 | $11.89 | $11.89 | 2,852,670 |
| 2023-03-01 | $12.09 | $12.12 | $11.89 | $11.97 | $11.97 | 4,302,490 |
| 2023-02-28 | $11.97 | $12.10 | $11.86 | $12.09 | $12.09 | 3,812,470 |
| 2023-02-27 | $12.26 | $12.34 | $12.00 | $12.02 | $12.02 | 4,794,960 |
| 2023-02-24 | $12.01 | $12.35 | $11.89 | $12.26 | $12.26 | 8,106,890 |
| 2023-02-23 | $12.00 | $12.32 | $11.90 | $12.01 | $12.01 | 8,405,590 |
| 2023-02-22 | $11.66 | $11.86 | $11.55 | $11.81 | $11.81 | 3,033,070 |
| 2023-02-21 | $11.68 | $11.78 | $11.52 | $11.73 | $11.73 | 3,937,770 |
| 2023-02-20 | $11.26 | $11.82 | $11.19 | $11.73 | $11.73 | 6,377,370 |
| 2023-02-17 | $11.30 | $11.43 | $11.17 | $11.20 | $11.20 | 2,648,880 |
| 2023-02-16 | $11.60 | $11.68 | $11.14 | $11.27 | $11.27 | 4,525,330 |
| 2023-02-15 | $11.79 | $11.79 | $11.54 | $11.63 | $11.63 | 3,047,810 |
| 2023-02-14 | $11.74 | $11.75 | $11.56 | $11.70 | $11.70 | 4,252,180 |
| 2023-02-13 | $11.37 | $11.78 | $11.33 | $11.63 | $11.63 | 6,466,010 |
| 2023-02-10 | $11.29 | $11.41 | $11.19 | $11.38 | $11.38 | 6,769,870 |
| 2023-02-09 | $10.95 | $11.37 | $10.90 | $11.23 | $11.23 | 7,183,430 |
| 2023-02-08 | $11.15 | $11.17 | $10.93 | $10.94 | $10.94 | 3,730,570 |
| 2023-02-07 | $11.01 | $11.21 | $10.94 | $11.12 | $11.12 | 4,600,290 |
| 2023-02-06 | $10.99 | $11.07 | $10.93 | $11.00 | $11.00 | 2,504,330 |
| 2023-02-03 | $11.15 | $11.21 | $10.95 | $11.08 | $11.08 | 3,542,090 |
| 2023-02-02 | $11.26 | $11.27 | $11.12 | $11.13 | $11.13 | 4,098,590 |
| 2023-02-01 | $11.08 | $11.23 | $11.06 | $11.22 | $11.22 | 3,942,150 |
| 2023-01-31 | $11.06 | $11.27 | $11.03 | $11.19 | $11.19 | 3,198,990 |
| 2023-01-30 | $11.22 | $11.29 | $11.04 | $11.06 | $11.06 | 3,941,810 |
| 2023-01-20 | $11.10 | $11.19 | $11.02 | $11.12 | $11.12 | 2,217,120 |
| 2023-01-19 | $11.01 | $11.09 | $10.93 | $11.05 | $11.05 | 2,063,660 |
| 2023-01-18 | $11.26 | $11.26 | $11.00 | $11.06 | $11.06 | 3,074,800 |
| 2023-01-17 | $11.17 | $11.26 | $11.07 | $11.14 | $11.14 | 2,640,640 |
| 2023-01-16 | $11.38 | $11.38 | $11.12 | $11.15 | $11.15 | 4,284,780 |
| 2023-01-13 | $10.71 | $11.40 | $10.69 | $11.38 | $11.38 | 5,951,290 |
| 2023-01-12 | $10.74 | $10.90 | $10.69 | $10.71 | $10.71 | 2,139,830 |
| 2023-01-11 | $10.80 | $10.93 | $10.72 | $10.74 | $10.74 | 1,937,000 |
| 2023-01-10 | $10.93 | $10.96 | $10.73 | $10.84 | $10.84 | 2,086,710 |
| 2023-01-09 | $11.09 | $11.11 | $10.91 | $10.93 | $10.93 | 2,915,950 |
| 2023-01-06 | $11.05 | $11.22 | $10.99 | $11.08 | $11.08 | 3,378,120 |
| 2023-01-05 | $10.83 | $11.17 | $10.70 | $11.08 | $11.08 | 5,623,020 |
| 2023-01-04 | $10.57 | $10.94 | $10.50 | $10.82 | $10.82 | 6,548,310 |
| 2023-01-03 | $10.62 | $10.74 | $10.45 | $10.57 | $10.57 | 2,962,960 |
| 2023-01-02 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2022-12-30 | $10.62 | $10.76 | $10.52 | $10.60 | $10.60 | 2,012,270 |
| 2022-12-29 | $10.69 | $10.84 | $10.50 | $10.62 | $10.62 | 2,389,970 |
| 2022-12-28 | $10.80 | $10.85 | $10.66 | $10.77 | $10.77 | 2,365,850 |
| 2022-12-27 | $10.70 | $10.93 | $10.64 | $10.87 | $10.87 | 2,077,390 |
| 2022-12-26 | $10.81 | $10.94 | $10.62 | $10.68 | $10.68 | 3,003,830 |
| 2022-12-23 | $10.94 | $11.12 | $10.75 | $10.86 | $10.86 | 2,815,150 |
| 2022-12-22 | $10.94 | $11.24 | $10.78 | $10.87 | $10.87 | 3,691,490 |
| 2022-12-21 | $10.90 | $10.99 | $10.75 | $10.86 | $10.86 | 2,600,790 |
| 2022-12-20 | $10.99 | $11.13 | $10.77 | $10.79 | $10.79 | 2,498,550 |
| 2022-12-19 | $11.14 | $11.36 | $10.92 | $11.02 | $11.02 | 3,518,390 |
| 2022-12-16 | $11.24 | $11.39 | $10.80 | $11.22 | $11.22 | 3,100,060 |
| 2022-12-15 | $11.56 | $11.66 | $11.25 | $11.28 | $11.28 | 4,391,550 |
| 2022-12-14 | $11.23 | $11.62 | $11.23 | $11.56 | $11.56 | 5,769,520 |
| 2022-12-13 | $11.50 | $11.60 | $11.33 | $11.40 | $11.40 | 4,803,750 |
| 2022-12-12 | $11.79 | $11.81 | $11.00 | $11.29 | $11.29 | 8,759,820 |
| 2022-12-09 | $11.47 | $11.97 | $11.31 | $11.80 | $11.80 | 13,473,340 |
| 2022-12-08 | $11.60 | $11.76 | $11.25 | $11.46 | $11.46 | 11,268,270 |
| 2022-12-07 | $11.51 | $11.68 | $11.21 | $11.23 | $11.23 | 12,853,160 |
| 2022-12-06 | $10.94 | $11.60 | $10.90 | $11.14 | $11.14 | 8,349,970 |
| 2022-12-05 | $10.78 | $11.28 | $10.78 | $11.03 | $11.03 | 6,126,150 |
| 2022-12-01 | $10.78 | $10.93 | $10.66 | $10.71 | $10.71 | 3,574,660 |
| 2022-11-30 | $10.72 | $10.79 | $10.60 | $10.66 | $10.66 | 3,768,460 |
| 2022-11-29 | $10.45 | $10.77 | $10.40 | $10.72 | $10.72 | 6,208,320 |
| 2022-11-28 | $10.25 | $10.36 | $10.00 | $10.24 | $10.24 | 3,326,410 |
| 2022-11-25 | $10.36 | $10.53 | $10.19 | $10.42 | $10.42 | 3,614,280 |
| 2022-11-24 | $10.12 | $10.36 | $10.11 | $10.30 | $10.30 | 3,266,080 |
| 2022-11-23 | $10.20 | $10.20 | $9.91 | $10.12 | $10.12 | 3,221,230 |
| 2022-11-22 | $10.28 | $10.37 | $10.13 | $10.16 | $10.16 | 2,866,330 |
| 2022-11-21 | $10.36 | $10.36 | $10.15 | $10.27 | $10.27 | 3,805,790 |
| 2022-11-18 | $10.50 | $10.51 | $10.32 | $10.36 | $10.36 | 2,885,430 |
| 2022-11-17 | $10.48 | $10.51 | $10.35 | $10.45 | $10.45 | 3,581,920 |
| 2022-11-16 | $10.68 | $10.68 | $10.46 | $10.49 | $10.49 | 3,915,360 |
| 2022-11-15 | $10.69 | $10.71 | $10.49 | $10.63 | $10.63 | 5,179,110 |
| 2022-11-14 | $10.78 | $11.15 | $10.59 | $10.66 | $10.66 | 10,644,380 |
| 2022-11-11 | $10.44 | $11.00 | $10.30 | $10.52 | $10.52 | 7,603,500 |
| 2022-11-10 | $10.16 | $10.16 | $10.01 | $10.11 | $10.11 | 2,561,030 |
| 2022-11-09 | $10.06 | $10.30 | $10.02 | $10.18 | $10.18 | 3,085,760 |
| 2022-11-08 | $10.26 | $10.26 | $10.03 | $10.08 | $10.08 | 2,593,760 |
| 2022-11-07 | $10.10 | $10.29 | $10.05 | $10.24 | $10.24 | 5,006,910 |
| 2022-11-04 | $9.71 | $10.10 | $9.70 | $10.09 | $10.09 | 5,067,530 |
| 2022-11-03 | $9.68 | $9.74 | $9.53 | $9.69 | $9.69 | 3,056,690 |
| 2022-11-02 | $9.68 | $9.87 | $9.65 | $9.75 | $9.75 | 3,538,870 |
| 2022-11-01 | $9.31 | $9.79 | $9.15 | $9.77 | $9.77 | 5,593,300 |
| 2022-10-31 | $9.50 | $9.89 | $9.06 | $9.25 | $9.25 | 9,042,740 |
| 2022-10-28 | $10.20 | $10.32 | $9.82 | $9.93 | $9.93 | 3,334,320 |
| 2022-10-27 | $10.15 | $10.37 | $10.05 | $10.26 | $10.26 | 2,833,430 |
| 2022-10-26 | $9.74 | $10.15 | $9.73 | $10.09 | $10.09 | 3,354,730 |
| 2022-10-25 | $9.80 | $9.94 | $9.57 | $9.74 | $9.74 | 2,543,820 |
| 2022-10-24 | $10.00 | $10.15 | $9.70 | $9.74 | $9.74 | 3,128,840 |
| 2022-10-21 | $10.00 | $10.12 | $9.91 | $9.97 | $9.97 | 2,729,470 |
| 2022-10-20 | $10.08 | $10.24 | $10.00 | $10.04 | $10.04 | 2,776,250 |
| 2022-10-19 | $10.19 | $10.27 | $10.06 | $10.08 | $10.08 | 2,292,000 |
| 2022-10-18 | $10.24 | $10.36 | $10.20 | $10.27 | $10.27 | 2,972,870 |
| 2022-10-17 | $10.25 | $10.30 | $10.14 | $10.24 | $10.24 | 2,441,480 |
| 2022-10-14 | $10.09 | $10.31 | $10.00 | $10.24 | $10.24 | 3,748,580 |
| 2022-10-13 | $9.85 | $10.17 | $9.73 | $10.02 | $10.02 | 3,748,870 |
| 2022-10-12 | $9.54 | $9.86 | $9.42 | $9.82 | $9.82 | 3,256,760 |
| 2022-10-11 | $9.58 | $9.59 | $9.37 | $9.53 | $9.53 | 2,637,790 |
| 2022-10-10 | $9.75 | $9.85 | $9.45 | $9.56 | $9.56 | 3,222,620 |
| 2022-09-30 | $9.85 | $10.10 | $9.73 | $9.75 | $9.75 | 2,701,650 |
| 2022-09-29 | $10.19 | $10.24 | $9.88 | $9.95 | $9.95 | 3,192,460 |
| 2022-09-28 | $10.22 | $10.35 | $10.07 | $10.08 | $10.08 | 3,090,740 |
| 2022-09-27 | $9.92 | $10.22 | $9.89 | $10.21 | $10.21 | 5,027,840 |
| 2022-09-26 | $9.97 | $10.08 | $9.85 | $9.87 | $9.87 | 3,468,850 |
| 2022-09-23 | $10.20 | $10.32 | $9.92 | $10.07 | $10.07 | 4,900,060 |
| 2022-09-22 | $10.40 | $10.46 | $10.19 | $10.21 | $10.21 | 3,470,660 |
| 2022-09-21 | $10.50 | $10.50 | $10.27 | $10.45 | $10.45 | 2,562,120 |
| 2022-09-20 | $10.72 | $10.85 | $10.44 | $10.57 | $10.57 | 3,627,530 |
| 2022-09-19 | $10.58 | $10.83 | $10.42 | $10.57 | $10.57 | 4,791,010 |
| 2022-09-16 | $11.25 | $11.33 | $10.60 | $10.60 | $10.60 | 6,620,950 |
| 2022-09-15 | $11.28 | $11.60 | $11.11 | $11.33 | $11.33 | 5,393,680 |
| 2022-09-14 | $11.08 | $11.33 | $11.01 | $11.28 | $11.28 | 2,966,700 |
| 2022-09-13 | $11.30 | $11.41 | $11.20 | $11.29 | $11.29 | 4,575,740 |
| 2022-09-12 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2022-09-09 | $11.10 | $11.35 | $10.98 | $11.32 | $11.32 | 5,654,500 |
| 2022-09-08 | $11.16 | $11.32 | $11.05 | $11.08 | $11.08 | 4,285,830 |
| 2022-09-07 | $11.26 | $11.26 | $11.06 | $11.17 | $11.17 | 4,493,000 |
| 2022-09-06 | $11.35 | $11.36 | $11.09 | $11.27 | $11.27 | 5,110,150 |
| 2022-09-05 | $11.67 | $11.75 | $11.28 | $11.39 | $11.39 | 5,567,720 |
| 2022-09-02 | $11.77 | $11.94 | $11.61 | $11.72 | $11.72 | 5,998,460 |
| 2022-09-01 | $12.24 | $12.24 | $11.69 | $11.77 | $11.77 | 7,564,960 |
| 2022-08-31 | $12.78 | $12.79 | $12.06 | $12.25 | $12.25 | 10,769,720 |
| 2022-08-30 | $12.50 | $13.04 | $12.40 | $12.74 | $12.74 | 9,626,330 |
| 2022-08-29 | $12.14 | $12.42 | $11.80 | $12.36 | $12.36 | 5,360,350 |
| 2022-08-26 | $12.16 | $12.52 | $12.09 | $12.24 | $12.24 | 5,714,500 |
| 2022-08-25 | $11.88 | $12.23 | $11.85 | $12.16 | $12.16 | 5,103,880 |
| 2022-08-24 | $12.22 | $12.31 | $11.85 | $11.94 | $11.94 | 4,340,990 |
| 2022-08-23 | $12.38 | $12.41 | $12.09 | $12.23 | $12.23 | 4,310,310 |
| 2022-08-22 | $12.25 | $12.48 | $12.07 | $12.44 | $12.44 | 4,533,960 |
| 2022-08-19 | $12.30 | $12.57 | $12.16 | $12.19 | $12.19 | 4,260,750 |
| 2022-08-18 | $12.38 | $12.39 | $12.06 | $12.26 | $12.26 | 4,768,120 |
| 2022-08-17 | $12.20 | $12.81 | $12.20 | $12.45 | $12.45 | 6,855,580 |
| 2022-08-16 | $12.23 | $12.37 | $12.10 | $12.23 | $12.23 | 4,349,560 |
| 2022-08-15 | $12.28 | $12.32 | $12.00 | $12.20 | $12.20 | 4,075,340 |
| 2022-08-12 | $12.40 | $12.54 | $12.18 | $12.37 | $12.37 | 5,226,200 |
| 2022-08-11 | $11.71 | $12.54 | $11.71 | $12.41 | $12.41 | 7,189,280 |
| 2022-08-10 | $11.95 | $12.07 | $11.61 | $11.75 | $11.75 | 5,130,520 |
| 2022-08-09 | $11.96 | $12.35 | $11.94 | $12.09 | $12.09 | 6,715,020 |
| 2022-08-08 | $11.82 | $11.87 | $11.66 | $11.80 | $11.80 | 4,149,700 |
| 2022-08-05 | $11.84 | $11.99 | $11.71 | $11.90 | $11.90 | 4,649,080 |
| 2022-08-04 | $11.55 | $11.80 | $11.45 | $11.77 | $11.77 | 7,155,130 |
| 2022-08-03 | $11.50 | $11.85 | $11.40 | $11.42 | $11.42 | 4,944,900 |
| 2022-08-02 | $12.08 | $12.16 | $11.38 | $11.62 | $11.62 | 8,718,460 |
| 2022-08-01 | $12.31 | $12.45 | $12.00 | $12.23 | $12.23 | 5,221,430 |
| 2022-07-29 | $12.43 | $12.53 | $12.25 | $12.28 | $12.28 | 6,119,770 |
| 2022-07-28 | $12.68 | $12.79 | $12.43 | $12.46 | $12.46 | 6,413,240 |
| 2022-07-27 | $12.75 | $12.81 | $12.56 | $12.66 | $12.66 | 5,308,890 |
| 2022-07-26 | $12.60 | $13.05 | $12.21 | $12.75 | $12.75 | 10,919,230 |
| 2022-07-25 | $12.37 | $12.64 | $12.30 | $12.59 | $12.59 | 8,034,030 |
| 2022-07-22 | $12.39 | $12.70 | $12.36 | $12.42 | $12.42 | 9,814,570 |
| 2022-07-21 | $12.42 | $12.65 | $12.25 | $12.44 | $12.44 | 9,525,000 |
| 2022-07-20 | $12.52 | $12.54 | $12.00 | $12.46 | $12.46 | 12,951,530 |
| 2022-07-19 | $11.87 | $12.76 | $11.87 | $12.52 | $12.52 | 24,541,180 |
| 2022-07-18 | $12.04 | $12.34 | $11.72 | $11.87 | $11.87 | 22,877,410 |
| 2022-07-15 | $12.00 | $12.00 | $11.74 | $12.00 | $12.00 | 8,769,010 |
| 2022-07-14 | $11.28 | $11.28 | $10.86 | $10.91 | $10.91 | 3,967,980 |
| 2022-07-13 | $11.07 | $11.20 | $10.99 | $11.12 | $11.12 | 2,297,670 |
| 2022-07-12 | $11.36 | $11.52 | $11.06 | $11.08 | $11.08 | 3,551,300 |
| 2022-07-11 | $11.55 | $11.68 | $11.26 | $11.41 | $11.41 | 3,231,460 |
| 2022-07-08 | $11.53 | $11.70 | $11.52 | $11.60 | $11.60 | 3,112,370 |
| 2022-07-07 | $11.72 | $11.79 | $11.48 | $11.53 | $11.53 | 3,288,960 |
| 2022-07-06 | $12.05 | $12.07 | $11.53 | $11.72 | $11.72 | 4,702,860 |
| 2022-07-05 | $12.10 | $12.39 | $11.82 | $11.95 | $11.95 | 4,272,830 |
| 2022-07-04 | $12.19 | $12.25 | $11.92 | $12.06 | $12.06 | 3,223,090 |
| 2022-07-01 | $12.03 | $12.36 | $11.97 | $12.09 | $12.09 | 4,631,280 |
| 2022-06-30 | $12.07 | $12.27 | $11.75 | $12.00 | $12.00 | 5,107,340 |
| 2022-06-29 | $12.20 | $12.58 | $12.06 | $12.09 | $12.09 | 4,862,940 |
| 2022-06-28 | $12.04 | $12.23 | $11.88 | $12.19 | $12.19 | 3,296,560 |
| 2022-06-27 | $12.07 | $12.33 | $11.83 | $12.04 | $12.04 | 4,305,320 |
| 2022-06-24 | $11.99 | $12.19 | $11.85 | $12.05 | $12.05 | 3,299,720 |
| 2022-06-23 | $11.84 | $12.09 | $11.82 | $11.98 | $11.98 | 3,650,380 |
| 2022-06-22 | $12.11 | $12.17 | $11.81 | $11.83 | $11.83 | 4,095,760 |
| 2022-06-21 | $12.17 | $12.33 | $11.89 | $12.10 | $12.10 | 5,863,930 |
| 2022-06-20 | $11.80 | $12.40 | $11.78 | $12.27 | $12.27 | 7,731,050 |
| 2022-06-17 | $11.40 | $11.85 | $11.30 | $11.75 | $11.75 | 7,643,860 |
| 2022-06-16 | $11.13 | $11.56 | $11.06 | $11.39 | $11.39 | 6,786,230 |
| 2022-06-15 | $10.68 | $11.35 | $10.67 | $11.20 | $11.20 | 8,325,900 |
| 2022-06-14 | $10.70 | $10.70 | $10.30 | $10.65 | $10.65 | 4,816,530 |
| 2022-06-13 | $10.70 | $10.97 | $10.60 | $10.73 | $10.73 | 3,917,250 |
| 2022-06-10 | $10.76 | $10.88 | $10.66 | $10.82 | $10.82 | 2,857,700 |
| 2022-06-09 | $11.13 | $11.13 | $10.71 | $10.77 | $10.77 | 3,696,390 |
| 2022-06-08 | $11.31 | $11.43 | $10.97 | $11.13 | $11.13 | 3,961,230 |
| 2022-06-07 | $11.58 | $11.68 | $11.29 | $11.40 | $11.40 | 4,327,540 |
| 2022-06-06 | $11.13 | $11.65 | $10.98 | $11.47 | $11.47 | 6,261,180 |
| 2022-06-02 | $11.07 | $11.21 | $10.81 | $11.13 | $11.13 | 5,361,170 |
| 2022-06-01 | $10.75 | $11.20 | $10.62 | $11.17 | $11.17 | 7,424,530 |
| 2022-05-31 | $10.63 | $10.74 | $10.37 | $10.71 | $10.71 | 4,518,000 |
| 2022-05-30 | $10.57 | $10.70 | $10.35 | $10.55 | $10.55 | 3,905,980 |
| 2022-05-27 | $10.82 | $10.95 | $10.46 | $10.52 | $10.52 | 3,393,160 |
| 2022-05-26 | $10.70 | $10.90 | $10.35 | $10.67 | $10.67 | 4,725,640 |
| 2022-05-25 | $10.53 | $10.66 | $10.41 | $10.61 | $10.61 | 2,934,450 |
| 2022-05-24 | $11.09 | $11.21 | $10.54 | $10.54 | $10.54 | 4,863,370 |
| 2022-05-23 | $11.22 | $11.32 | $11.00 | $11.08 | $11.08 | 4,289,240 |
| 2022-05-20 | $10.97 | $11.23 | $10.85 | $11.16 | $11.16 | 4,518,640 |
| 2022-05-19 | $10.88 | $10.99 | $10.72 | $10.94 | $10.94 | 4,384,860 |
| 2022-05-18 | $11.11 | $11.31 | $10.99 | $11.08 | $11.08 | 5,139,810 |
| 2022-05-17 | $11.02 | $11.14 | $10.84 | $10.96 | $10.96 | 4,721,560 |
| 2022-05-16 | $11.35 | $11.44 | $11.02 | $11.11 | $11.11 | 4,635,010 |
| 2022-05-13 | $11.41 | $11.50 | $11.01 | $11.32 | $11.32 | 6,546,870 |
| 2022-05-12 | $10.81 | $11.26 | $10.35 | $11.11 | $11.11 | 7,309,170 |
| 2022-05-11 | $11.04 | $11.36 | $10.76 | $10.79 | $10.79 | 7,685,570 |
| 2022-05-10 | $10.62 | $10.79 | $10.51 | $10.76 | $10.76 | 6,196,150 |
| 2022-05-09 | $10.61 | $11.05 | $10.54 | $10.83 | $10.83 | 5,956,920 |
| 2022-05-06 | $10.62 | $11.27 | $10.55 | $10.86 | $10.86 | 10,059,420 |
| 2022-05-05 | $10.14 | $10.92 | $10.02 | $10.92 | $10.92 | 6,582,100 |
| 2022-05-04 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-05-03 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-04-29 | $9.19 | $9.97 | $9.16 | $9.93 | $9.93 | 10,337,970 |
| 2022-04-28 | $9.40 | $9.56 | $9.08 | $9.15 | $9.15 | 5,378,270 |
| 2022-04-27 | $9.30 | $9.55 | $9.05 | $9.50 | $9.50 | 6,314,200 |
| 2022-04-26 | $9.79 | $9.89 | $9.37 | $9.47 | $9.47 | 5,297,630 |
| 2022-04-25 | $10.30 | $10.37 | $9.64 | $9.66 | $9.66 | 7,704,200 |
| 2022-04-22 | $10.56 | $10.77 | $10.16 | $10.53 | $10.53 | 5,329,590 |
| 2022-04-21 | $10.99 | $11.04 | $10.40 | $10.73 | $10.73 | 4,690,760 |
| 2022-04-20 | $10.82 | $11.17 | $10.75 | $10.90 | $10.90 | 4,617,160 |
| 2022-04-19 | $10.89 | $11.03 | $10.60 | $10.77 | $10.77 | 3,262,930 |
| 2022-04-18 | $11.00 | $11.00 | $10.66 | $10.94 | $10.94 | 4,013,930 |
| 2022-04-15 | $11.20 | $11.25 | $10.90 | $11.05 | $11.05 | 3,865,700 |
| 2022-04-14 | $11.40 | $11.48 | $11.20 | $11.25 | $11.25 | 2,268,320 |
| 2022-04-13 | $11.60 | $11.60 | $11.26 | $11.30 | $11.30 | 2,614,200 |
| 2022-04-12 | $11.37 | $11.70 | $11.15 | $11.67 | $11.67 | 3,442,560 |
| 2022-04-11 | $11.80 | $11.89 | $11.26 | $11.35 | $11.35 | 3,875,110 |
| 2022-04-08 | $12.18 | $12.46 | $11.86 | $11.95 | $11.95 | 3,462,200 |
| 2022-04-07 | $12.62 | $12.72 | $12.24 | $12.24 | $12.24 | 3,490,520 |
| 2022-04-06 | $12.20 | $12.89 | $12.17 | $12.65 | $12.65 | 5,236,490 |
| 2022-04-05 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 0 |
| 2022-04-04 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 0 |
| 2022-04-01 | $12.13 | $12.39 | $12.09 | $12.32 | $12.32 | 2,810,460 |
| 2022-03-31 | $12.66 | $12.74 | $12.33 | $12.33 | $12.33 | 4,225,920 |
| 2022-03-30 | $12.17 | $12.66 | $12.13 | $12.55 | $12.55 | 5,185,900 |
| 2022-03-29 | $12.47 | $12.53 | $12.03 | $12.10 | $12.10 | 3,821,530 |
| 2022-03-28 | $12.76 | $12.77 | $12.15 | $12.26 | $12.26 | 6,364,370 |
| 2022-03-25 | $12.84 | $13.25 | $12.68 | $12.99 | $12.99 | 7,698,440 |
| 2022-03-24 | $12.92 | $13.18 | $12.71 | $12.84 | $12.84 | 7,089,970 |
| 2022-03-23 | $12.70 | $12.79 | $12.52 | $12.67 | $12.67 | 2,784,750 |
| 2022-03-22 | $12.54 | $12.80 | $12.50 | $12.65 | $12.65 | 4,254,180 |
| 2022-03-21 | $12.74 | $12.74 | $12.47 | $12.61 | $12.61 | 3,029,690 |
| 2022-03-18 | $12.49 | $12.70 | $12.43 | $12.59 | $12.59 | 3,575,170 |
| 2022-03-17 | $12.10 | $12.76 | $12.07 | $12.63 | $12.63 | 9,858,050 |
| 2022-03-16 | $11.72 | $12.10 | $11.40 | $12.03 | $12.03 | 9,641,910 |
| 2022-03-15 | $12.51 | $12.51 | $11.55 | $11.56 | $11.56 | 11,032,290 |
| 2022-03-14 | $12.64 | $12.70 | $12.35 | $12.62 | $12.62 | 6,571,570 |
| 2022-03-11 | $12.15 | $12.85 | $12.04 | $12.85 | $12.85 | 7,515,900 |
| 2022-03-10 | $12.85 | $12.85 | $12.31 | $12.40 | $12.40 | 9,598,880 |
| 2022-03-09 | $12.47 | $13.05 | $11.61 | $12.70 | $12.70 | 12,648,890 |
| 2022-03-08 | $12.83 | $12.97 | $12.29 | $12.40 | $12.40 | 9,640,990 |
| 2022-03-07 | $12.94 | $13.16 | $12.60 | $13.04 | $13.04 | 10,616,440 |
| 2022-03-04 | $13.42 | $13.42 | $12.90 | $13.20 | $13.20 | 8,982,440 |
| 2022-03-03 | $13.70 | $13.79 | $13.25 | $13.40 | $13.40 | 8,016,280 |
| 2022-03-02 | $13.80 | $13.89 | $13.49 | $13.65 | $13.65 | 5,001,530 |
| 2022-03-01 | $13.93 | $14.10 | $13.75 | $13.86 | $13.86 | 4,734,030 |
| 2022-02-28 | $13.91 | $14.06 | $13.51 | $13.89 | $13.89 | 4,392,760 |
| 2022-02-25 | $13.95 | $14.23 | $13.89 | $13.94 | $13.94 | 6,767,650 |
| 2022-02-24 | $14.35 | $14.49 | $13.62 | $13.85 | $13.85 | 9,932,950 |
| 2022-02-23 | $14.59 | $14.77 | $14.30 | $14.54 | $14.54 | 6,337,050 |
| 2022-02-22 | $15.17 | $15.17 | $14.40 | $14.58 | $14.58 | 8,042,760 |
| 2022-02-21 | $15.26 | $15.45 | $14.94 | $15.27 | $15.27 | 4,385,500 |
| 2022-02-18 | $15.40 | $15.41 | $15.05 | $15.25 | $15.25 | 3,895,470 |
| 2022-02-17 | $15.86 | $15.90 | $15.31 | $15.42 | $15.42 | 4,093,320 |
| 2022-02-16 | $15.28 | $15.86 | $15.19 | $15.75 | $15.75 | 5,787,710 |
| 2022-02-15 | $15.70 | $15.94 | $14.94 | $15.16 | $15.16 | 8,698,670 |
| 2022-02-14 | $16.51 | $16.69 | $15.37 | $15.73 | $15.73 | 7,432,420 |
| 2022-02-11 | $16.58 | $16.91 | $16.58 | $16.62 | $16.62 | 3,468,270 |
| 2022-02-10 | $17.13 | $17.13 | $16.70 | $16.76 | $16.76 | 2,831,660 |
| 2022-02-09 | $17.21 | $17.84 | $16.86 | $17.08 | $17.08 | 4,308,040 |
| 2022-02-08 | $16.62 | $17.74 | $16.52 | $17.18 | $17.18 | 4,754,530 |
| 2022-02-07 | $16.33 | $17.13 | $16.33 | $16.65 | $16.65 | 3,778,940 |
| 2022-02-04 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2022-02-03 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2022-02-02 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2022-02-01 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2022-01-28 | $16.50 | $16.80 | $16.20 | $16.53 | $16.53 | 2,074,800 |
| 2022-01-27 | $16.73 | $16.90 | $16.30 | $16.38 | $16.38 | 3,169,330 |
| 2022-01-26 | $16.62 | $17.00 | $16.50 | $16.71 | $16.71 | 2,610,710 |
| 2022-01-25 | $17.12 | $17.26 | $16.30 | $16.60 | $16.60 | 4,691,880 |
| 2022-01-24 | $17.25 | $17.50 | $17.01 | $17.13 | $17.13 | 2,995,100 |
| 2022-01-21 | $17.91 | $18.12 | $17.41 | $17.42 | $17.42 | 4,840,160 |
| 2022-01-20 | $17.73 | $18.15 | $17.56 | $17.91 | $17.91 | 6,945,950 |
| 2022-01-19 | $17.08 | $18.32 | $16.88 | $17.74 | $17.74 | 9,791,060 |
| 2022-01-18 | $17.44 | $17.48 | $16.94 | $17.04 | $17.04 | 5,576,440 |
| 2022-01-17 | $17.39 | $17.65 | $17.17 | $17.41 | $17.41 | 3,497,630 |
| 2022-01-14 | $17.79 | $18.00 | $17.26 | $17.40 | $17.40 | 4,554,370 |
| 2022-01-13 | $18.41 | $18.78 | $17.73 | $17.81 | $17.81 | 4,664,500 |
| 2022-01-12 | $18.54 | $18.74 | $17.98 | $18.68 | $18.68 | 5,060,850 |
| 2022-01-11 | $18.77 | $19.19 | $18.17 | $18.34 | $18.34 | 5,280,850 |
| 2022-01-10 | $18.82 | $19.10 | $18.48 | $18.77 | $18.77 | 4,268,560 |
| 2022-01-07 | $18.29 | $19.28 | $18.20 | $18.70 | $18.70 | 10,757,670 |
| 2022-01-06 | $18.04 | $18.50 | $17.81 | $18.29 | $18.29 | 6,190,600 |
| 2022-01-05 | $18.38 | $18.58 | $17.94 | $18.04 | $18.04 | 6,297,050 |
| 2022-01-04 | $17.29 | $18.65 | $17.11 | $18.38 | $18.38 | 11,441,560 |
| 2022-01-03 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2021-12-31 | $17.24 | $17.54 | $16.98 | $17.31 | $17.31 | 4,556,850 |
| 2021-12-30 | $17.19 | $17.38 | $17.08 | $17.29 | $17.29 | 3,611,470 |
| 2021-12-29 | $17.15 | $17.35 | $16.88 | $17.13 | $17.13 | 2,962,470 |
| 2021-12-28 | $16.82 | $17.33 | $16.82 | $17.24 | $17.24 | 4,445,780 |
| 2021-12-27 | $16.28 | $16.86 | $16.04 | $16.82 | $16.82 | 4,560,230 |
| 2021-12-24 | $16.80 | $16.87 | $16.16 | $16.28 | $16.28 | 4,404,460 |
| 2021-12-23 | $17.13 | $17.24 | $16.78 | $16.81 | $16.81 | 3,804,150 |
| 2021-12-22 | $17.34 | $17.51 | $17.06 | $17.20 | $17.20 | 3,503,080 |
| 2021-12-21 | $16.87 | $17.50 | $16.86 | $17.39 | $17.39 | 3,976,300 |
| 2021-12-20 | $17.26 | $17.47 | $16.85 | $16.90 | $16.90 | 3,681,040 |
| 2021-12-17 | $17.82 | $17.82 | $17.13 | $17.37 | $17.37 | 4,789,700 |
| 2021-12-16 | $17.66 | $17.90 | $17.52 | $17.80 | $17.80 | 3,161,240 |
| 2021-12-15 | $17.66 | $17.85 | $17.40 | $17.68 | $17.68 | 4,105,270 |
| 2021-12-14 | $17.95 | $17.95 | $17.60 | $17.69 | $17.69 | 3,773,540 |
| 2021-12-13 | $18.16 | $18.38 | $17.81 | $17.90 | $17.90 | 7,119,040 |
| 2021-12-07 | $17.09 | $17.55 | $17.06 | $17.38 | $17.38 | 5,058,470 |
| 2021-12-06 | $17.36 | $17.53 | $16.88 | $16.94 | $16.94 | 4,358,460 |
| 2021-12-03 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 3,902,410 |
| 2021-12-02 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 6,683,120 |
| 2021-12-01 | $17.16 | $17.53 | $17.06 | $17.33 | $17.33 | 3,821,760 |
| 2021-11-30 | $17.50 | $17.70 | $17.00 | $17.16 | $17.16 | 7,590,840 |
| 2021-11-29 | $17.90 | $17.99 | $16.90 | $17.62 | $17.62 | 10,325,120 |
| 2021-11-26 | $18.25 | $18.60 | $17.90 | $18.16 | $18.16 | 3,609,720 |
| 2021-11-25 | $17.98 | $18.58 | $17.90 | $18.38 | $18.38 | 5,461,880 |
| 2021-11-24 | $18.76 | $18.85 | $17.98 | $18.05 | $18.05 | 10,301,130 |
| 2021-11-23 | $18.37 | $19.30 | $18.10 | $18.76 | $18.76 | 11,737,580 |
| 2021-11-22 | $18.24 | $18.30 | $17.39 | $18.26 | $18.26 | 9,682,570 |
| 2021-11-19 | $17.57 | $18.39 | $17.30 | $18.25 | $18.25 | 9,473,260 |
| 2021-11-18 | $18.78 | $18.78 | $17.47 | $17.60 | $17.60 | 17,119,720 |
| 2021-11-17 | $18.28 | $19.59 | $17.88 | $18.86 | $18.86 | 23,539,480 |
| 2021-11-16 | $17.05 | $18.80 | $17.03 | $18.55 | $18.55 | 29,495,760 |
| 2021-11-15 | $16.86 | $17.76 | $16.69 | $17.09 | $17.09 | 8,781,520 |
| 2021-11-12 | $17.44 | $17.66 | $16.60 | $16.76 | $16.76 | 8,106,420 |
| 2021-11-11 | $17.39 | $17.92 | $16.85 | $17.14 | $17.14 | 9,676,080 |
| 2021-11-10 | $17.44 | $17.50 | $16.80 | $17.44 | $17.44 | 6,639,360 |
| 2021-11-09 | $17.78 | $17.92 | $17.14 | $17.25 | $17.25 | 8,679,630 |
| 2021-11-08 | $17.37 | $18.20 | $17.10 | $17.78 | $17.78 | 16,265,440 |
| 2021-11-05 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 19,425,670 |
| 2021-11-04 | $15.34 | $16.20 | $15.16 | $16.08 | $16.08 | 6,935,020 |
| 2021-11-03 | $15.31 | $15.43 | $15.05 | $15.33 | $15.33 | 3,376,770 |
| 2021-11-02 | $15.48 | $15.95 | $15.05 | $15.26 | $15.26 | 6,885,240 |
| 2021-11-01 | $14.58 | $16.04 | $14.46 | $15.53 | $15.53 | 8,990,130 |
| 2021-10-29 | $15.00 | $15.65 | $14.66 | $15.34 | $15.34 | 8,356,140 |
| 2021-10-28 | $16.13 | $16.28 | $14.99 | $15.20 | $15.20 | 14,768,070 |
| 2021-10-27 | $16.95 | $17.10 | $16.40 | $16.66 | $16.66 | 6,915,360 |
| 2021-10-26 | $17.93 | $17.95 | $17.05 | $17.12 | $17.12 | 9,721,420 |
| 2021-10-25 | $17.50 | $18.13 | $17.24 | $17.95 | $17.95 | 12,395,630 |
| 2021-10-22 | $17.12 | $18.14 | $16.83 | $18.14 | $18.14 | 18,778,820 |
| 2021-10-21 | $15.96 | $17.56 | $15.95 | $17.09 | $17.09 | 18,156,010 |
| 2021-10-20 | $15.83 | $16.08 | $15.71 | $15.96 | $15.96 | 2,156,750 |
| 2021-10-19 | $15.95 | $16.12 | $15.74 | $15.96 | $15.96 | 3,097,870 |
| 2021-10-18 | $16.34 | $16.48 | $15.71 | $15.97 | $15.97 | 4,080,380 |
| 2021-10-15 | $16.04 | $16.75 | $15.86 | $16.24 | $16.24 | 5,084,750 |
| 2021-10-14 | $16.40 | $16.66 | $15.90 | $16.05 | $16.05 | 5,366,400 |
| 2021-10-13 | $16.04 | $16.59 | $16.04 | $16.40 | $16.40 | 6,017,750 |
| 2021-10-12 | $15.90 | $16.37 | $15.69 | $16.12 | $16.12 | 7,172,210 |
| 2021-10-11 | $15.49 | $16.32 | $15.30 | $16.15 | $16.15 | 14,488,200 |
| 2021-10-08 | $14.33 | $15.57 | $14.23 | $15.57 | $15.57 | 11,196,150 |
| 2021-10-07 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2021-10-06 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2021-09-30 | $14.44 | $14.70 | $14.13 | $14.15 | $14.15 | 4,381,560 |
| 2021-09-29 | $15.22 | $15.22 | $14.40 | $14.44 | $14.44 | 4,497,230 |
| 2021-09-28 | $14.82 | $15.38 | $14.56 | $15.23 | $15.23 | 5,876,230 |
| 2021-09-27 | $14.73 | $15.40 | $14.30 | $14.82 | $14.82 | 7,299,080 |
| 2021-09-24 | $14.35 | $14.80 | $14.02 | $14.48 | $14.48 | 4,961,830 |
| 2021-09-23 | $14.26 | $14.69 | $14.20 | $14.25 | $14.25 | 4,711,220 |
| 2021-09-22 | $14.34 | $14.58 | $14.10 | $14.22 | $14.22 | 3,972,950 |
| 2021-09-21 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2021-09-20 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2021-09-17 | $14.86 | $14.97 | $14.13 | $14.58 | $14.58 | 6,318,040 |
| 2021-09-16 | $14.90 | $15.02 | $14.68 | $14.86 | $14.86 | 3,601,360 |
| 2021-09-15 | $15.21 | $15.25 | $14.57 | $15.04 | $15.04 | 6,924,280 |
| 2021-09-14 | $15.55 | $15.88 | $15.05 | $15.23 | $15.23 | 5,542,210 |
| 2021-09-13 | $15.74 | $15.78 | $15.30 | $15.52 | $15.52 | 5,415,730 |
| 2021-09-10 | $16.16 | $16.33 | $15.89 | $15.90 | $15.90 | 4,131,010 |
| 2021-09-09 | $16.39 | $16.53 | $15.90 | $16.16 | $16.16 | 3,855,340 |
| 2021-09-08 | $16.88 | $16.98 | $16.18 | $16.40 | $16.40 | 7,480,010 |
| 2021-09-07 | $15.07 | $16.69 | $15.03 | $16.69 | $16.69 | 9,156,360 |
| 2021-09-06 | $15.40 | $15.56 | $14.99 | $15.17 | $15.17 | 6,667,280 |
| 2021-09-03 | $15.10 | $15.78 | $15.03 | $15.60 | $15.60 | 4,156,870 |
| 2021-09-02 | $15.80 | $15.99 | $15.64 | $15.72 | $15.72 | 3,518,790 |
| 2021-09-01 | $16.15 | $16.27 | $15.55 | $15.88 | $15.88 | 4,630,260 |
| 2021-08-31 | $16.16 | $16.88 | $16.05 | $16.12 | $16.12 | 4,300,460 |
| 2021-08-30 | $15.40 | $16.81 | $15.04 | $16.22 | $16.22 | 6,656,210 |
| 2021-08-27 | $16.77 | $16.79 | $16.36 | $16.43 | $16.43 | 3,374,690 |
| 2021-08-26 | $17.02 | $17.30 | $16.70 | $16.80 | $16.80 | 3,570,700 |
| 2021-08-25 | $16.93 | $17.20 | $16.69 | $17.01 | $17.01 | 2,510,730 |
| 2021-08-24 | $16.94 | $17.25 | $16.86 | $16.93 | $16.93 | 3,038,730 |
| 2021-08-23 | $16.62 | $17.06 | $16.47 | $16.91 | $16.91 | 3,310,110 |
| 2021-08-20 | $16.89 | $17.11 | $16.27 | $16.59 | $16.59 | 4,911,420 |
| 2021-08-19 | $17.07 | $17.78 | $16.71 | $16.89 | $16.89 | 8,319,640 |
| 2021-08-18 | $17.51 | $17.69 | $16.65 | $16.91 | $16.91 | 7,376,700 |
| 2021-08-17 | $17.99 | $18.39 | $17.44 | $17.51 | $17.51 | 4,816,860 |
| 2021-08-16 | $18.08 | $18.10 | $17.66 | $17.99 | $17.99 | 3,588,410 |
| 2021-08-13 | $17.92 | $18.20 | $17.63 | $18.03 | $18.03 | 4,713,440 |
| 2021-08-12 | $17.99 | $18.50 | $17.99 | $18.12 | $18.12 | 3,608,780 |
| 2021-08-11 | $18.21 | $18.44 | $17.80 | $18.28 | $18.28 | 4,858,890 |
| 2021-08-10 | $17.90 | $18.63 | $17.70 | $18.29 | $18.29 | 10,144,860 |
| 2021-08-09 | $16.04 | $17.70 | $15.97 | $17.70 | $17.70 | 7,556,460 |
| 2021-08-06 | $16.70 | $16.78 | $16.03 | $16.09 | $16.09 | 6,654,960 |
| 2021-08-05 | $17.19 | $17.29 | $16.70 | $16.71 | $16.71 | 3,770,000 |
| 2021-08-04 | $17.41 | $17.61 | $17.14 | $17.23 | $17.23 | 3,818,440 |
| 2021-08-03 | $17.45 | $17.81 | $17.36 | $17.48 | $17.48 | 3,338,150 |
| 2021-08-02 | $16.87 | $17.71 | $16.69 | $17.52 | $17.52 | 5,063,160 |
| 2021-07-30 | $17.01 | $17.34 | $16.63 | $16.97 | $16.97 | 5,880,720 |
| 2021-07-29 | $17.57 | $17.85 | $17.11 | $17.20 | $17.20 | 4,280,770 |
| 2021-07-28 | $18.12 | $18.12 | $17.00 | $17.43 | $17.43 | 6,005,690 |
| 2021-07-27 | $18.00 | $18.55 | $17.93 | $18.12 | $18.12 | 4,628,740 |
| 2021-07-26 | $18.00 | $18.78 | $17.88 | $18.12 | $18.12 | 7,102,440 |
| 2021-07-23 | $19.20 | $19.20 | $18.12 | $18.24 | $18.24 | 12,676,470 |
| 2021-07-22 | $20.89 | $20.91 | $19.20 | $19.47 | $19.47 | 10,730,460 |
| 2021-07-21 | $21.42 | $21.97 | $20.62 | $20.91 | $20.91 | 7,082,140 |
| 2021-07-20 | $21.85 | $22.17 | $21.42 | $21.54 | $21.54 | 4,141,000 |
| 2021-07-19 | $22.19 | $22.71 | $22.06 | $22.16 | $22.16 | 3,644,600 |
| 2021-07-16 | $22.16 | $22.85 | $22.03 | $22.19 | $22.19 | 4,350,680 |
| 2021-07-15 | $21.70 | $22.19 | $21.28 | $22.01 | $22.01 | 4,775,240 |
| 2021-07-14 | $22.25 | $22.93 | $21.60 | $22.20 | $22.20 | 6,310,870 |
| 2021-07-13 | $28.35 | $29.08 | $27.78 | $29.05 | $22.08 | 3,380,310 |
| 2021-07-12 | $28.12 | $28.70 | $27.68 | $28.37 | $21.56 | 4,463,590 |
| 2021-07-09 | $28.92 | $28.92 | $28.10 | $28.24 | $21.46 | 3,425,160 |
| 2021-07-08 | $29.10 | $29.49 | $28.85 | $28.93 | $21.99 | 3,225,300 |
| 2021-07-07 | $28.88 | $29.25 | $28.67 | $28.84 | $21.92 | 3,382,970 |
| 2021-07-06 | $29.63 | $29.85 | $28.48 | $29.12 | $22.13 | 3,292,970 |
| 2021-07-05 | $30.06 | $30.88 | $29.13 | $29.62 | $22.51 | 3,001,730 |
| 2021-07-02 | $30.92 | $31.64 | $30.00 | $30.33 | $23.05 | 3,014,430 |
| 2021-07-01 | $30.00 | $31.89 | $28.99 | $31.08 | $23.62 | 5,767,980 |
| 2021-06-30 | $31.33 | $31.80 | $29.90 | $30.05 | $22.84 | 4,708,710 |
| 2021-06-29 | $32.97 | $32.99 | $31.06 | $31.23 | $23.74 | 4,322,000 |
| 2021-06-28 | $31.48 | $33.55 | $31.05 | $32.88 | $24.99 | 4,830,820 |
| 2021-06-25 | $31.91 | $32.19 | $31.05 | $31.35 | $23.83 | 2,759,750 |
| 2021-06-24 | $32.04 | $32.47 | $31.35 | $31.86 | $24.21 | 2,545,950 |
| 2021-06-23 | $32.69 | $33.03 | $31.80 | $31.91 | $24.25 | 3,729,060 |
| 2021-06-22 | $32.07 | $32.91 | $32.07 | $32.78 | $24.91 | 3,803,290 |
| 2021-06-21 | $30.80 | $32.04 | $30.50 | $32.00 | $24.32 | 4,466,420 |
| 2021-06-18 | $30.26 | $31.01 | $29.90 | $30.80 | $23.41 | 2,062,960 |
| 2021-06-17 | $29.90 | $30.97 | $29.89 | $30.41 | $23.11 | 2,842,510 |
| 2021-06-16 | $30.50 | $31.49 | $30.37 | $30.44 | $23.13 | 4,095,340 |
| 2021-06-15 | $30.18 | $30.84 | $30.18 | $30.40 | $23.10 | 2,429,500 |
| 2021-06-14 | $30.18 | $30.18 | $30.18 | $30.18 | $22.94 | 0 |
| 2021-06-11 | $30.91 | $31.40 | $30.16 | $30.18 | $22.94 | 2,944,230 |
| 2021-06-10 | $30.56 | $31.06 | $30.35 | $30.88 | $23.47 | 2,442,630 |
| 2021-06-09 | $31.10 | $31.46 | $30.30 | $30.69 | $23.32 | 3,305,810 |
| 2021-06-08 | $31.62 | $31.95 | $30.98 | $31.10 | $23.64 | 3,900,640 |
| 2021-06-07 | $30.64 | $31.63 | $30.01 | $31.52 | $23.96 | 6,150,740 |
| 2021-06-04 | $29.70 | $30.60 | $29.40 | $30.58 | $23.24 | 5,045,400 |
| 2021-06-03 | $29.52 | $30.48 | $29.20 | $29.73 | $22.60 | 7,322,430 |
| 2021-06-02 | $28.78 | $30.30 | $28.78 | $29.29 | $22.26 | 9,326,880 |
| 2021-06-01 | $28.10 | $29.23 | $27.50 | $28.80 | $21.89 | 7,788,810 |
| 2021-05-31 | $28.20 | $28.25 | $27.65 | $28.05 | $21.32 | 3,104,790 |
| 2021-05-28 | $27.92 | $29.16 | $27.92 | $27.94 | $21.23 | 5,772,460 |
| 2021-05-27 | $27.94 | $28.15 | $27.70 | $27.94 | $21.23 | 2,843,690 |
| 2021-05-26 | $28.11 | $28.30 | $27.72 | $27.73 | $21.08 | 2,005,100 |
| 2021-05-25 | $27.81 | $28.75 | $27.43 | $28.00 | $21.28 | 3,311,860 |
| 2021-05-24 | $27.51 | $27.96 | $27.08 | $27.90 | $21.20 | 2,262,040 |
| 2021-05-21 | $27.61 | $27.90 | $27.30 | $27.50 | $20.90 | 1,814,600 |
| 2021-05-20 | $27.29 | $28.05 | $26.70 | $27.65 | $21.01 | 4,335,750 |
| 2021-05-19 | $28.20 | $28.20 | $27.15 | $27.29 | $20.74 | 3,498,120 |
| 2021-05-18 | $28.40 | $28.54 | $27.70 | $27.78 | $21.11 | 4,170,050 |
| 2021-05-17 | $28.87 | $29.00 | $27.84 | $28.00 | $21.28 | 5,023,220 |
| 2021-05-14 | $29.23 | $29.23 | $28.36 | $28.83 | $21.91 | 3,007,350 |
| 2021-05-13 | $28.86 | $29.52 | $28.30 | $28.98 | $22.03 | 2,873,250 |
| 2021-05-12 | $28.61 | $29.36 | $28.10 | $29.04 | $22.07 | 3,559,050 |
| 2021-05-11 | $28.40 | $29.28 | $27.46 | $28.68 | $21.80 | 6,381,100 |
| 2021-05-10 | $29.49 | $29.93 | $27.51 | $27.84 | $21.16 | 6,461,920 |
| 2021-05-07 | $28.54 | $30.64 | $28.35 | $29.46 | $22.39 | 5,878,380 |
| 2021-05-06 | $27.78 | $29.49 | $27.30 | $28.58 | $21.72 | 8,913,340 |
| 2021-05-05 | $28.86 | $28.86 | $28.86 | $28.86 | $21.93 | 0 |
| 2021-05-04 | $28.86 | $28.86 | $28.86 | $28.86 | $21.93 | 0 |
| 2021-04-30 | $28.86 | $29.38 | $28.86 | $28.86 | $21.93 | 10,101,120 |
| 2021-04-29 | $32.22 | $32.89 | $31.50 | $32.07 | $24.37 | 4,858,220 |
| 2021-04-28 | $31.24 | $32.38 | $31.03 | $32.29 | $24.54 | 4,525,160 |
| 2021-04-27 | $31.00 | $31.36 | $30.60 | $31.00 | $23.56 | 2,571,010 |
| 2021-04-26 | $31.50 | $32.18 | $31.00 | $31.01 | $23.57 | 3,748,240 |
| 2021-04-23 | $31.60 | $31.88 | $31.30 | $31.49 | $23.93 | 1,998,450 |
| 2021-04-22 | $32.10 | $32.18 | $30.91 | $31.67 | $24.07 | 4,905,310 |
| 2021-04-21 | $31.13 | $32.41 | $30.33 | $32.10 | $24.40 | 6,715,820 |
| 2021-04-20 | $31.03 | $31.79 | $30.80 | $31.22 | $23.73 | 4,906,970 |
| 2021-04-19 | $31.38 | $31.49 | $30.70 | $31.20 | $23.71 | 5,536,800 |
| 2021-04-16 | $31.87 | $31.87 | $31.10 | $31.20 | $23.71 | 3,665,860 |
| 2021-04-15 | $31.70 | $31.88 | $30.38 | $31.87 | $24.22 | 6,307,570 |
| 2021-04-14 | $32.43 | $33.10 | $31.50 | $31.93 | $24.27 | 6,843,100 |
| 2021-04-13 | $34.60 | $35.11 | $32.45 | $32.66 | $24.82 | 7,669,960 |
| 2021-04-12 | $37.19 | $37.19 | $34.75 | $35.11 | $26.68 | 3,937,930 |
| 2021-04-09 | $35.81 | $37.21 | $35.68 | $36.83 | $27.99 | 4,879,280 |
| 2021-04-08 | $34.43 | $36.79 | $34.21 | $35.97 | $27.34 | 5,192,170 |
| 2021-04-07 | $34.45 | $35.28 | $33.98 | $34.60 | $26.30 | 3,280,180 |
| 2021-04-06 | $33.90 | $34.57 | $33.55 | $34.45 | $26.18 | 1,858,560 |
| 2021-04-05 | $34.12 | $34.12 | $34.12 | $34.12 | $25.93 | 0 |
| 2021-04-02 | $34.60 | $34.68 | $33.88 | $34.12 | $25.93 | 2,356,190 |
| 2021-04-01 | $34.18 | $34.65 | $33.27 | $34.58 | $26.28 | 3,150,990 |
| 2021-03-31 | $34.28 | $34.40 | $33.23 | $33.90 | $25.76 | 2,972,190 |
| 2021-03-30 | $34.24 | $34.73 | $33.76 | $34.27 | $26.05 | 2,314,950 |
| 2021-03-29 | $33.65 | $34.99 | $33.65 | $34.61 | $26.30 | 3,681,080 |
| 2021-03-26 | $32.58 | $34.49 | $32.58 | $33.66 | $25.58 | 4,096,730 |
| 2021-03-25 | $32.80 | $33.34 | $32.16 | $32.33 | $24.57 | 3,632,310 |
| 2021-03-24 | $34.00 | $34.00 | $32.30 | $33.17 | $25.21 | 11,746,700 |
| 2021-03-23 | $37.85 | $38.10 | $33.99 | $33.99 | $25.83 | 9,120,720 |
| 2021-03-22 | $37.30 | $37.90 | $36.90 | $37.77 | $28.71 | 3,619,380 |
| 2021-03-19 | $38.45 | $38.56 | $36.51 | $37.30 | $28.35 | 4,342,040 |
| 2021-03-18 | $38.00 | $38.98 | $37.90 | $38.90 | $29.56 | 2,580,410 |
| 2021-03-17 | $38.33 | $38.45 | $37.52 | $38.26 | $29.08 | 2,162,670 |
| 2021-03-16 | $38.01 | $38.45 | $37.50 | $38.33 | $29.13 | 2,550,220 |
| 2021-03-15 | $37.07 | $38.23 | $36.40 | $38.01 | $28.89 | 3,992,170 |
| 2021-03-12 | $37.53 | $37.55 | $36.86 | $37.19 | $28.26 | 2,477,600 |
| 2021-03-11 | $37.10 | $37.64 | $36.31 | $37.10 | $28.20 | 3,156,540 |
| 2021-03-10 | $37.25 | $38.00 | $36.80 | $36.98 | $28.11 | 3,103,950 |
| 2021-03-09 | $36.55 | $37.45 | $35.81 | $36.62 | $27.83 | 4,019,320 |
| 2021-03-08 | $37.28 | $38.07 | $36.46 | $36.50 | $27.74 | 4,860,740 |
| 2021-03-05 | $37.44 | $38.49 | $36.02 | $36.85 | $28.01 | 7,838,020 |
| 2021-03-04 | $41.60 | $41.67 | $37.80 | $38.61 | $29.34 | 7,964,930 |
| 2021-03-03 | $39.01 | $41.33 | $38.53 | $41.14 | $31.27 | 5,669,680 |
| 2021-03-02 | $38.95 | $40.47 | $38.28 | $39.30 | $29.87 | 5,143,420 |
| 2021-03-01 | $38.44 | $39.62 | $37.98 | $38.55 | $29.30 | 4,536,810 |
| 2021-02-26 | $38.46 | $39.19 | $37.55 | $37.86 | $28.77 | 5,545,030 |
| 2021-02-25 | $40.93 | $41.18 | $38.80 | $38.98 | $29.63 | 7,054,520 |
| 2021-02-24 | $43.15 | $43.73 | $40.04 | $40.21 | $30.56 | 7,996,830 |
| 2021-02-23 | $43.43 | $44.45 | $43.00 | $43.11 | $32.76 | 3,313,180 |
| 2021-02-22 | $45.77 | $45.77 | $43.67 | $44.15 | $33.55 | 4,500,160 |
| 2021-02-19 | $46.83 | $47.28 | $44.28 | $45.61 | $34.66 | 5,255,710 |
| 2021-02-18 | $48.73 | $48.95 | $45.66 | $46.94 | $35.68 | 5,211,760 |
| 2021-02-17 | $47.68 | $47.68 | $47.68 | $47.68 | $36.24 | 0 |
| 2021-02-16 | $47.68 | $47.68 | $47.68 | $47.68 | $36.24 | 0 |
| 2021-02-15 | $47.68 | $47.68 | $47.68 | $47.68 | $36.24 | 0 |
| 2021-02-12 | $47.68 | $47.68 | $47.68 | $47.68 | $36.24 | 0 |
| 2021-02-11 | $47.68 | $47.68 | $47.68 | $47.68 | $36.24 | 0 |
| 2021-02-10 | $45.06 | $48.88 | $45.00 | $47.68 | $36.24 | 5,470,100 |
| 2021-02-09 | $44.78 | $47.39 | $44.02 | $45.29 | $34.42 | 4,671,580 |
| 2021-02-08 | $43.81 | $45.65 | $43.30 | $44.90 | $34.12 | 4,632,420 |
| 2021-02-05 | $45.76 | $46.36 | $44.01 | $44.65 | $33.93 | 5,310,310 |
| 2021-02-04 | $43.01 | $47.00 | $42.36 | $46.07 | $35.01 | 8,256,170 |
| 2021-02-03 | $43.05 | $44.78 | $42.10 | $42.90 | $32.60 | 5,993,100 |
| 2021-02-02 | $41.06 | $43.10 | $40.55 | $43.05 | $32.72 | 6,358,020 |
| 2021-02-01 | $38.66 | $40.80 | $38.50 | $39.85 | $30.29 | 5,600,130 |
| 2021-01-29 | $40.16 | $40.75 | $37.89 | $38.50 | $29.26 | 7,950,080 |
| 2021-01-28 | $41.00 | $41.49 | $39.20 | $39.70 | $30.17 | 8,897,850 |
| 2021-01-27 | $41.90 | $44.50 | $41.24 | $41.91 | $31.85 | 6,950,540 |
| 2021-01-26 | $40.64 | $42.19 | $40.35 | $41.91 | $31.85 | 4,534,120 |
| 2021-01-25 | $41.17 | $41.50 | $39.88 | $41.08 | $31.22 | 5,421,730 |
| 2021-01-22 | $41.00 | $41.39 | $39.98 | $41.07 | $31.21 | 4,326,110 |
| 2021-01-21 | $39.99 | $41.60 | $39.68 | $41.01 | $31.17 | 4,329,240 |
| 2021-01-20 | $39.88 | $40.51 | $39.30 | $40.16 | $30.52 | 5,329,290 |
| 2021-01-19 | $39.00 | $40.90 | $38.58 | $40.15 | $30.51 | 6,907,390 |
| 2021-01-18 | $36.50 | $40.00 | $36.27 | $39.17 | $29.77 | 8,301,750 |
| 2021-01-15 | $35.91 | $37.07 | $35.48 | $36.40 | $27.66 | 4,317,970 |
| 2021-01-14 | $35.64 | $37.20 | $35.20 | $35.98 | $27.35 | 6,447,470 |
| 2021-01-13 | $34.57 | $36.09 | $33.59 | $36.05 | $27.40 | 7,288,970 |
| 2021-01-12 | $33.54 | $35.08 | $33.50 | $34.64 | $26.33 | 4,582,850 |
| 2021-01-11 | $35.43 | $35.60 | $33.80 | $34.03 | $25.86 | 6,105,160 |
| 2021-01-08 | $35.30 | $35.50 | $34.06 | $35.34 | $26.86 | 7,161,040 |
| 2021-01-07 | $35.67 | $36.00 | $34.22 | $34.96 | $26.57 | 7,048,220 |
| 2021-01-06 | $37.50 | $37.50 | $35.93 | $36.03 | $27.38 | 7,691,330 |
| 2021-01-05 | $34.60 | $37.90 | $34.17 | $37.55 | $28.54 | 12,628,130 |
| 2021-01-04 | $32.30 | $34.50 | $32.28 | $34.45 | $26.18 | 10,852,220 |
| 2021-01-01 | $32.42 | $32.42 | $32.42 | $32.42 | $24.64 | 0 |
| 2020-12-31 | $33.45 | $33.93 | $31.88 | $32.42 | $24.64 | 8,237,500 |
| 2020-12-30 | $32.80 | $33.98 | $32.60 | $33.30 | $25.31 | 7,176,920 |
| 2020-12-29 | $33.47 | $34.20 | $32.08 | $32.72 | $24.87 | 7,253,890 |
| 2020-12-28 | $31.55 | $33.31 | $31.49 | $33.20 | $25.23 | 7,200,930 |
| 2020-12-25 | $31.00 | $32.20 | $30.11 | $31.66 | $24.06 | 3,815,750 |
| 2020-12-24 | $30.68 | $31.66 | $30.52 | $30.97 | $23.54 | 4,117,200 |
| 2020-12-23 | $30.90 | $30.97 | $29.57 | $30.62 | $23.27 | 5,862,610 |
| 2020-12-22 | $32.29 | $32.70 | $30.48 | $30.67 | $23.31 | 5,738,340 |
| 2020-12-21 | $31.60 | $32.68 | $30.75 | $32.40 | $24.62 | 5,437,920 |
| 2020-12-18 | $32.06 | $32.40 | $31.52 | $31.61 | $24.02 | 4,198,490 |
| 2020-12-17 | $32.99 | $33.27 | $32.21 | $32.50 | $24.70 | 3,946,220 |
| 2020-12-16 | $33.11 | $33.83 | $33.01 | $33.21 | $25.24 | 2,858,830 |
| 2020-12-15 | $33.18 | $33.58 | $32.43 | $33.40 | $25.38 | 3,265,770 |
| 2020-12-14 | $31.76 | $33.25 | $31.40 | $33.18 | $25.22 | 3,710,510 |
| 2020-12-11 | $32.45 | $32.89 | $31.50 | $31.70 | $24.09 | 3,631,140 |
| 2020-12-10 | $32.42 | $32.97 | $32.16 | $32.61 | $24.78 | 2,206,460 |
| 2020-12-09 | $33.21 | $33.71 | $32.56 | $32.58 | $24.76 | 3,855,940 |
| 2020-12-08 | $33.37 | $34.05 | $33.07 | $33.12 | $25.17 | 3,085,620 |
| 2020-12-07 | $33.87 | $34.23 | $33.36 | $33.55 | $25.50 | 3,197,740 |
| 2020-12-04 | $33.47 | $33.71 | $32.90 | $33.65 | $25.57 | 2,489,220 |
| 2020-12-03 | $34.00 | $34.03 | $32.78 | $32.90 | $25.00 | 4,964,690 |
| 2020-12-02 | $34.36 | $35.05 | $33.75 | $34.31 | $26.08 | 3,820,650 |
| 2020-12-01 | $33.06 | $34.73 | $33.00 | $33.87 | $25.74 | 4,658,480 |
| 2020-11-30 | $33.39 | $33.68 | $32.25 | $33.23 | $25.26 | 3,472,030 |
| 2020-11-27 | $33.12 | $33.45 | $32.60 | $33.15 | $25.19 | 2,341,470 |
| 2020-11-26 | $34.00 | $34.18 | $32.66 | $33.12 | $25.17 | 3,137,900 |
| 2020-11-25 | $34.80 | $34.90 | $33.47 | $33.63 | $25.56 | 3,979,650 |
| 2020-11-24 | $34.56 | $35.10 | $34.01 | $35.02 | $26.62 | 3,921,100 |
| 2020-11-23 | $35.00 | $35.08 | $33.81 | $34.70 | $26.37 | 5,066,000 |
| 2020-11-20 | $34.99 | $35.17 | $33.68 | $35.00 | $26.60 | 5,009,870 |
| 2020-11-19 | $34.35 | $35.52 | $34.28 | $34.62 | $26.31 | 4,554,940 |
| 2020-11-18 | $34.10 | $34.88 | $33.56 | $34.29 | $26.06 | 5,218,770 |
| 2020-11-17 | $36.00 | $36.00 | $32.83 | $34.74 | $26.40 | 12,401,610 |
| 2020-11-16 | $38.35 | $38.76 | $35.90 | $36.06 | $27.41 | 6,543,120 |
| 2020-11-13 | $38.25 | $38.95 | $37.20 | $38.50 | $29.26 | 4,359,360 |
| 2020-11-12 | $35.82 | $38.20 | $35.82 | $38.20 | $29.03 | 6,062,710 |
| 2020-11-11 | $35.70 | $36.88 | $35.36 | $35.70 | $27.13 | 4,764,390 |
| 2020-11-10 | $37.80 | $37.80 | $34.14 | $36.26 | $27.56 | 9,966,670 |
| 2020-11-09 | $36.91 | $39.27 | $36.00 | $37.83 | $28.75 | 6,977,930 |
| 2020-11-06 | $36.72 | $37.40 | $35.50 | $36.25 | $27.55 | 4,407,430 |
| 2020-11-05 | $34.41 | $37.14 | $34.12 | $36.87 | $28.02 | 8,376,160 |
| 2020-11-04 | $33.76 | $34.00 | $32.77 | $33.76 | $25.66 | 4,898,570 |
| 2020-11-03 | $34.12 | $34.12 | $32.80 | $33.73 | $25.64 | 4,366,820 |
| 2020-11-02 | $33.05 | $34.39 | $32.70 | $33.46 | $25.43 | 8,093,990 |
| 2020-10-30 | $31.89 | $33.88 | $31.52 | $32.60 | $24.78 | 7,949,610 |
| 2020-10-29 | $29.95 | $32.40 | $29.70 | $31.83 | $24.19 | 6,961,870 |
| 2020-10-28 | $31.58 | $31.80 | $29.40 | $30.47 | $23.16 | 10,041,840 |
| 2020-10-27 | $31.79 | $32.18 | $30.26 | $31.05 | $23.60 | 11,736,860 |
| 2020-10-26 | $30.88 | $30.88 | $29.50 | $30.30 | $23.03 | 6,104,830 |
| 2020-10-23 | $31.90 | $32.05 | $30.80 | $31.31 | $23.80 | 5,276,860 |
| 2020-10-22 | $32.13 | $32.27 | $30.49 | $31.90 | $24.24 | 6,862,140 |
| 2020-10-21 | $32.10 | $32.60 | $31.49 | $31.79 | $24.16 | 5,475,660 |
| 2020-10-20 | $29.75 | $32.28 | $29.31 | $31.60 | $24.02 | 9,624,960 |
| 2020-10-19 | $29.38 | $30.49 | $28.83 | $29.59 | $22.49 | 7,652,630 |
| 2020-10-16 | $28.26 | $29.35 | $28.00 | $28.92 | $21.98 | 4,355,150 |
| 2020-10-15 | $28.00 | $28.91 | $27.98 | $28.47 | $21.64 | 3,559,920 |
| 2020-10-14 | $28.36 | $28.50 | $27.50 | $28.12 | $21.37 | 4,089,590 |
| 2020-10-13 | $28.65 | $28.68 | $27.85 | $28.47 | $21.64 | 3,261,250 |
| 2020-10-12 | $29.06 | $30.03 | $28.24 | $28.68 | $21.80 | 6,373,430 |
| 2020-10-09 | $27.79 | $29.01 | $27.50 | $28.78 | $21.87 | 3,157,580 |
| 2020-10-08 | $27.19 | $27.19 | $27.19 | $27.19 | $20.66 | 0 |
| 2020-10-07 | $27.19 | $27.19 | $27.19 | $27.19 | $20.66 | 0 |
| 2020-10-06 | $27.19 | $27.19 | $27.19 | $27.19 | $20.66 | 0 |
| 2020-10-05 | $27.19 | $27.19 | $27.19 | $27.19 | $20.66 | 0 |
| 2020-10-02 | $27.19 | $27.19 | $27.19 | $27.19 | $20.66 | 0 |
| 2020-10-01 | $27.19 | $27.19 | $27.19 | $27.19 | $20.66 | 0 |
| 2020-09-30 | $27.72 | $27.86 | $27.03 | $27.19 | $20.66 | 2,465,440 |
| 2020-09-29 | $28.30 | $28.33 | $27.44 | $27.64 | $21.01 | 2,543,850 |
| 2020-09-28 | $28.50 | $28.68 | $27.70 | $28.00 | $21.28 | 2,784,060 |
| 2020-09-25 | $28.60 | $29.08 | $28.07 | $28.41 | $21.59 | 4,245,520 |
| 2020-09-24 | $29.56 | $29.56 | $28.00 | $28.30 | $21.51 | 5,541,110 |
| 2020-09-23 | $29.50 | $29.97 | $29.21 | $29.56 | $22.47 | 2,684,190 |
| 2020-09-22 | $29.82 | $30.19 | $29.26 | $29.53 | $22.44 | 3,623,760 |
| 2020-09-21 | $30.37 | $30.76 | $29.33 | $30.27 | $23.01 | 4,969,240 |
| 2020-09-18 | $29.98 | $30.47 | $29.60 | $30.19 | $22.94 | 5,687,570 |
| 2020-09-17 | $30.23 | $30.23 | $29.16 | $29.76 | $22.62 | 3,964,520 |
| 2020-09-16 | $29.80 | $30.40 | $29.60 | $30.26 | $23.00 | 3,170,360 |
| 2020-09-15 | $29.18 | $30.34 | $28.70 | $29.88 | $22.71 | 5,751,030 |
| 2020-09-14 | $28.80 | $30.20 | $28.43 | $29.03 | $22.06 | 8,081,040 |
| 2020-09-11 | $27.98 | $28.83 | $27.60 | $28.42 | $21.60 | 4,542,740 |
| 2020-09-10 | $27.89 | $28.65 | $27.51 | $27.57 | $20.95 | 6,253,730 |
| 2020-09-09 | $28.71 | $29.00 | $27.00 | $27.35 | $20.79 | 5,409,180 |
| 2020-09-08 | $30.00 | $30.08 | $28.82 | $29.00 | $22.04 | 5,786,900 |
| 2020-09-07 | $31.50 | $31.50 | $29.50 | $29.53 | $22.44 | 6,239,040 |
| 2020-09-04 | $31.22 | $31.73 | $30.50 | $31.50 | $23.94 | 5,280,260 |
| 2020-09-03 | $32.80 | $33.12 | $31.42 | $31.84 | $24.20 | 6,862,300 |
| 2020-09-02 | $34.00 | $34.80 | $32.48 | $32.70 | $24.85 | 6,778,210 |
| 2020-09-01 | $34.10 | $34.71 | $32.80 | $34.01 | $25.85 | 5,766,470 |
| 2020-08-31 | $33.56 | $35.39 | $33.00 | $34.10 | $25.92 | 7,377,130 |
| 2020-08-28 | $33.27 | $33.62 | $32.00 | $33.34 | $25.34 | 6,018,000 |
| 2020-08-27 | $34.10 | $34.27 | $32.40 | $33.24 | $25.26 | 6,746,780 |
| 2020-08-26 | $33.15 | $35.18 | $33.08 | $34.10 | $25.92 | 7,064,490 |
| 2020-08-25 | $33.98 | $34.26 | $32.40 | $33.04 | $25.11 | 5,862,970 |
| 2020-08-24 | $31.05 | $33.86 | $31.05 | $33.19 | $25.22 | 9,853,630 |
| 2020-08-21 | $30.47 | $31.58 | $30.22 | $30.87 | $23.46 | 6,253,890 |
| 2020-08-20 | $30.81 | $31.88 | $30.00 | $30.65 | $23.29 | 9,413,320 |
| 2020-08-19 | $30.06 | $31.31 | $29.53 | $30.00 | $22.80 | 12,840,990 |
| 2020-08-18 | $28.55 | $29.79 | $28.55 | $29.33 | $22.29 | 14,471,900 |
| 2020-08-17 | $25.91 | $28.55 | $25.88 | $28.55 | $21.70 | 13,709,660 |
| 2020-08-14 | $24.78 | $26.41 | $24.59 | $25.95 | $19.72 | 6,365,070 |
| 2020-08-13 | $25.01 | $25.25 | $24.62 | $24.86 | $18.89 | 3,829,310 |
| 2020-08-12 | $25.20 | $26.11 | $24.11 | $24.66 | $18.74 | 6,466,970 |
| 2020-08-11 | $26.99 | $26.99 | $25.34 | $25.43 | $19.33 | 7,528,830 |
| 2020-08-10 | $24.70 | $26.93 | $24.61 | $26.56 | $20.19 | 11,152,340 |
| 2020-08-07 | $25.09 | $25.75 | $24.38 | $24.80 | $18.85 | 5,179,300 |
| 2020-08-06 | $25.33 | $25.48 | $24.50 | $25.20 | $19.15 | 5,916,430 |
| 2020-08-05 | $24.58 | $25.55 | $24.23 | $25.25 | $19.19 | 5,959,660 |
| 2020-08-04 | $24.43 | $25.09 | $24.15 | $24.46 | $18.59 | 4,553,420 |
| 2020-08-03 | $24.65 | $24.66 | $24.00 | $24.43 | $18.57 | 6,058,130 |
| 2020-07-31 | $23.57 | $24.33 | $23.36 | $24.26 | $18.44 | 5,610,930 |
| 2020-07-30 | $24.80 | $24.86 | $23.50 | $23.68 | $18.00 | 6,425,120 |
| 2020-07-29 | $22.91 | $24.49 | $22.91 | $24.41 | $18.55 | 6,322,870 |
| 2020-07-28 | $22.79 | $23.42 | $22.70 | $23.03 | $17.50 | 4,827,270 |
| 2020-07-27 | $23.90 | $24.99 | $22.47 | $22.64 | $17.21 | 10,450,090 |
| 2020-07-24 | $26.94 | $26.98 | $24.18 | $24.25 | $18.43 | 10,645,420 |
| 2020-07-23 | $26.56 | $27.27 | $26.16 | $26.83 | $20.39 | 10,642,210 |
| 2020-07-22 | $25.98 | $27.47 | $25.81 | $26.48 | $20.13 | 14,605,170 |
| 2020-07-21 | $24.01 | $26.48 | $24.00 | $26.20 | $19.91 | 17,542,670 |
| 2020-07-20 | $23.75 | $24.08 | $23.31 | $24.07 | $18.29 | 4,387,420 |
| 2020-07-17 | $23.80 | $23.88 | $22.70 | $23.70 | $18.01 | 6,018,340 |
| 2020-07-16 | $26.37 | $26.37 | $23.69 | $24.00 | $18.24 | 11,443,130 |
| 2020-07-15 | $25.86 | $26.50 | $25.60 | $26.32 | $20.00 | 10,197,950 |
| 2020-07-14 | $26.06 | $26.36 | $25.15 | $25.81 | $19.62 | 8,122,030 |
| 2020-07-13 | $25.00 | $25.88 | $24.80 | $25.86 | $19.65 | 8,366,170 |
| 2020-07-10 | $26.10 | $26.18 | $25.00 | $25.00 | $19.00 | 6,830,640 |
| 2020-07-09 | $25.62 | $26.20 | $25.30 | $26.20 | $19.91 | 8,736,760 |
| 2020-07-08 | $25.50 | $25.84 | $25.28 | $25.61 | $19.46 | 8,575,100 |
| 2020-07-07 | $24.64 | $26.41 | $24.30 | $25.60 | $19.46 | 11,845,670 |
| 2020-07-06 | $24.58 | $24.89 | $24.15 | $24.40 | $18.54 | 10,280,490 |
| 2020-07-03 | $24.45 | $24.47 | $23.67 | $24.27 | $18.45 | 5,296,740 |
| 2020-07-02 | $23.76 | $24.78 | $23.41 | $24.31 | $18.48 | 6,359,750 |
| 2020-07-01 | $23.66 | $24.08 | $23.50 | $23.75 | $18.05 | 5,433,000 |
| 2020-06-30 | $23.60 | $23.99 | $23.27 | $23.53 | $17.88 | 4,423,450 |
| 2020-06-29 | $24.07 | $24.49 | $23.00 | $23.42 | $17.80 | 7,447,660 |
| 2020-06-26 | $24.56 | $24.56 | $24.56 | $24.56 | $18.67 | 0 |
| 2020-06-25 | $24.56 | $24.56 | $24.56 | $24.56 | $18.67 | 0 |
| 2020-06-24 | $24.50 | $25.56 | $23.91 | $24.56 | $18.67 | 7,012,220 |
| 2020-06-23 | $24.70 | $24.70 | $24.02 | $24.57 | $18.67 | 3,198,230 |
| 2020-06-22 | $24.22 | $24.60 | $23.91 | $24.43 | $18.57 | 3,514,810 |
| 2020-06-19 | $24.19 | $24.85 | $23.91 | $24.16 | $18.36 | 4,804,470 |
| 2020-06-18 | $25.00 | $25.00 | $23.88 | $24.16 | $18.36 | 4,586,730 |
| 2020-06-17 | $25.35 | $25.50 | $24.37 | $24.83 | $18.87 | 5,516,550 |
| 2020-06-16 | $24.02 | $25.66 | $24.02 | $25.35 | $19.27 | 9,133,320 |
| 2020-06-15 | $24.73 | $24.81 | $23.40 | $23.54 | $17.89 | 7,855,470 |
| 2020-06-12 | $24.22 | $25.28 | $24.16 | $25.05 | $19.04 | 6,228,900 |
| 2020-06-11 | $26.30 | $26.55 | $25.27 | $25.58 | $19.44 | 4,769,920 |
| 2020-06-10 | $26.50 | $26.75 | $26.15 | $26.50 | $20.14 | 3,067,190 |
| 2020-06-09 | $25.58 | $27.29 | $25.19 | $26.56 | $20.19 | 6,742,090 |
| 2020-06-08 | $25.00 | $25.50 | $24.51 | $25.38 | $19.29 | 3,201,800 |
| 2020-06-05 | $24.95 | $25.12 | $24.39 | $24.99 | $18.99 | 3,773,580 |
| 2020-06-04 | $25.16 | $25.42 | $24.68 | $25.04 | $19.03 | 2,306,830 |
| 2020-06-03 | $25.11 | $25.35 | $24.65 | $24.98 | $18.99 | 3,149,970 |
| 2020-06-02 | $25.71 | $25.75 | $24.50 | $24.99 | $18.99 | 4,727,170 |
| 2020-06-01 | $25.26 | $25.94 | $25.14 | $25.71 | $19.54 | 4,338,890 |
| 2020-05-29 | $24.95 | $25.38 | $24.70 | $25.18 | $19.14 | 3,305,570 |
| 2020-05-28 | $25.55 | $25.99 | $24.50 | $25.06 | $19.05 | 5,664,680 |
| 2020-05-27 | $24.95 | $26.09 | $24.66 | $25.19 | $19.14 | 7,096,130 |
| 2020-05-26 | $23.95 | $24.98 | $23.66 | $24.35 | $18.51 | 5,512,440 |
| 2020-05-25 | $23.40 | $24.12 | $23.06 | $23.62 | $17.95 | 4,131,920 |
| 2020-05-22 | $24.62 | $24.70 | $22.99 | $23.25 | $17.67 | 4,794,350 |
| 2020-05-21 | $24.37 | $24.76 | $23.77 | $24.15 | $18.35 | 4,869,480 |
| 2020-05-20 | $24.30 | $24.88 | $24.08 | $24.39 | $18.54 | 5,098,390 |
| 2020-05-19 | $23.27 | $24.50 | $23.01 | $24.32 | $18.48 | 7,333,750 |
| 2020-05-18 | $23.45 | $23.48 | $22.72 | $22.82 | $17.34 | 3,277,310 |
| 2020-05-15 | $23.29 | $23.53 | $22.83 | $23.37 | $17.76 | 4,452,300 |
| 2020-05-14 | $24.20 | $24.20 | $23.20 | $23.25 | $17.67 | 5,997,860 |
| 2020-05-13 | $24.08 | $24.61 | $23.64 | $24.30 | $18.47 | 5,253,730 |
| 2020-05-12 | $22.62 | $24.49 | $22.40 | $24.11 | $18.32 | 9,887,310 |
| 2020-05-11 | $22.51 | $22.98 | $22.24 | $22.61 | $17.18 | 4,460,890 |
| 2020-05-08 | $21.84 | $22.45 | $21.75 | $22.24 | $16.90 | 4,793,560 |
| 2020-05-07 | $22.70 | $22.94 | $21.70 | $21.77 | $16.55 | 7,762,610 |
| 2020-05-06 | $21.88 | $23.50 | $21.84 | $22.89 | $17.40 | 8,367,960 |
| 2020-05-05 | $22.66 | $22.66 | $22.66 | $22.66 | $17.22 | 0 |
| 2020-05-04 | $22.66 | $22.66 | $22.66 | $22.66 | $17.22 | 0 |
| 2020-05-01 | $22.66 | $22.66 | $22.66 | $22.66 | $17.22 | 0 |
| 2020-04-30 | $20.84 | $22.66 | $20.62 | $22.66 | $17.22 | 8,469,540 |
| 2020-04-29 | $20.38 | $20.77 | $19.45 | $20.60 | $15.66 | 9,677,050 |
| 2020-04-28 | $19.80 | $20.14 | $19.01 | $19.74 | $15.00 | 4,214,870 |
| 2020-04-27 | $19.30 | $20.20 | $19.02 | $19.72 | $14.99 | 4,318,630 |
| 2020-04-24 | $19.70 | $19.72 | $19.16 | $19.30 | $14.67 | 3,514,590 |
| 2020-04-23 | $20.04 | $20.40 | $19.65 | $19.71 | $14.98 | 4,772,910 |
| 2020-04-22 | $19.96 | $20.27 | $19.62 | $20.14 | $15.31 | 4,771,720 |
| 2020-04-21 | $20.25 | $20.34 | $19.70 | $19.97 | $15.18 | 6,688,700 |
| 2020-04-20 | $19.38 | $21.03 | $19.38 | $20.38 | $15.49 | 10,788,650 |
| 2020-04-17 | $18.90 | $19.75 | $18.61 | $19.69 | $14.96 | 12,491,530 |
| 2020-04-16 | $18.68 | $18.85 | $18.35 | $18.41 | $13.99 | 7,457,820 |
| 2020-04-15 | $17.77 | $19.25 | $17.77 | $18.90 | $14.36 | 14,905,420 |
| 2020-04-14 | $17.32 | $17.68 | $17.15 | $17.62 | $13.39 | 4,676,560 |
| 2020-04-13 | $17.21 | $17.54 | $16.76 | $17.32 | $13.16 | 5,733,370 |
| 2020-04-10 | $17.84 | $17.96 | $17.20 | $17.27 | $13.13 | 6,878,540 |
| 2020-04-09 | $18.01 | $18.18 | $17.68 | $17.84 | $13.56 | 7,112,970 |
| 2020-04-08 | $18.18 | $18.25 | $17.68 | $17.83 | $13.55 | 8,373,050 |
| 2020-04-07 | $17.57 | $18.49 | $17.57 | $18.31 | $13.92 | 11,596,310 |
| 2020-04-06 | $17.25 | $17.25 | $17.25 | $17.25 | $13.11 | 0 |
| 2020-04-03 | $17.91 | $17.92 | $17.10 | $17.25 | $13.11 | 7,249,860 |
| 2020-04-02 | $17.27 | $17.79 | $17.12 | $17.75 | $13.49 | 11,402,260 |
| 2020-04-01 | $17.82 | $18.17 | $16.88 | $17.09 | $12.99 | 12,576,830 |
| 2020-03-31 | $18.15 | $18.43 | $17.57 | $17.83 | $13.55 | 4,007,900 |
| 2020-03-30 | $18.50 | $18.50 | $17.29 | $18.00 | $13.68 | 6,587,330 |
| 2020-03-27 | $19.33 | $19.70 | $18.42 | $18.64 | $14.17 | 6,239,510 |
| 2020-03-26 | $19.40 | $19.40 | $18.60 | $18.77 | $14.27 | 4,322,570 |
| 2020-03-25 | $18.78 | $19.80 | $18.66 | $19.15 | $14.55 | 7,465,530 |
| 2020-03-24 | $18.91 | $18.91 | $17.70 | $18.31 | $13.92 | 4,936,180 |
| 2020-03-23 | $19.11 | $19.15 | $18.25 | $18.36 | $13.95 | 5,783,120 |
| 2020-03-20 | $20.32 | $20.61 | $19.50 | $19.90 | $15.12 | 4,967,730 |
| 2020-03-19 | $20.00 | $20.31 | $19.21 | $20.01 | $15.21 | 6,790,660 |
| 2020-03-18 | $20.56 | $21.18 | $19.87 | $20.02 | $15.22 | 6,617,920 |
| 2020-03-17 | $20.69 | $21.19 | $19.61 | $20.18 | $15.34 | 6,540,820 |
| 2020-03-16 | $22.84 | $23.00 | $20.49 | $20.49 | $15.57 | 7,384,100 |
| 2020-03-13 | $23.50 | $23.50 | $22.40 | $22.77 | $17.31 | 9,651,200 |
| 2020-03-12 | $24.48 | $25.28 | $23.79 | $24.89 | $18.92 | 6,047,840 |
| 2020-03-11 | $25.62 | $25.96 | $24.73 | $24.74 | $18.80 | 4,777,680 |
| 2020-03-10 | $24.43 | $25.79 | $23.70 | $25.48 | $19.37 | 6,231,260 |
| 2020-03-09 | $26.16 | $27.00 | $24.48 | $24.87 | $18.90 | 7,928,910 |
| 2020-03-06 | $27.29 | $28.20 | $27.05 | $27.20 | $20.67 | 4,194,040 |
| 2020-03-05 | $26.91 | $28.00 | $26.38 | $27.73 | $21.08 | 6,874,510 |
| 2020-03-04 | $26.50 | $27.55 | $26.11 | $26.56 | $20.19 | 7,068,900 |
| 2020-03-03 | $27.79 | $28.36 | $26.59 | $27.40 | $20.82 | 6,963,290 |
| 2020-03-02 | $26.48 | $27.78 | $25.18 | $27.30 | $20.75 | 11,130,640 |
| 2020-02-28 | $27.96 | $28.70 | $26.60 | $26.60 | $20.22 | 7,827,460 |
| 2020-02-27 | $30.03 | $30.55 | $27.60 | $29.56 | $22.47 | 6,738,620 |
| 2020-02-26 | $30.26 | $31.20 | $29.02 | $29.95 | $22.76 | 6,294,630 |
| 2020-02-25 | $28.68 | $31.45 | $28.55 | $31.10 | $23.64 | 8,761,770 |
| 2020-02-24 | $27.50 | $30.11 | $27.15 | $29.63 | $22.52 | 6,615,040 |
| 2020-02-21 | $27.52 | $28.17 | $27.00 | $27.50 | $20.90 | 5,198,740 |
| 2020-02-20 | $26.57 | $28.00 | $26.57 | $27.81 | $21.14 | 4,445,050 |
| 2020-02-19 | $27.20 | $27.37 | $26.27 | $26.78 | $20.35 | 5,544,260 |
| 2020-02-18 | $24.55 | $26.87 | $24.45 | $26.87 | $20.42 | 7,254,770 |
| 2020-02-17 | $23.24 | $24.62 | $23.06 | $24.43 | $18.57 | 4,788,130 |
| 2020-02-14 | $22.86 | $23.49 | $22.51 | $23.17 | $17.61 | 3,176,430 |
| 2020-02-13 | $23.50 | $23.84 | $22.39 | $22.74 | $17.28 | 4,484,520 |
| 2020-02-12 | $23.55 | $23.84 | $23.17 | $23.52 | $17.88 | 3,085,420 |
| 2020-02-11 | $23.02 | $24.10 | $22.80 | $23.66 | $17.98 | 4,334,360 |
| 2020-02-10 | $22.20 | $23.42 | $21.88 | $23.31 | $17.72 | 5,848,520 |
| 2020-02-07 | $22.51 | $22.51 | $21.65 | $22.20 | $16.87 | 5,549,930 |
| 2020-02-06 | $22.34 | $22.66 | $21.82 | $22.61 | $17.18 | 5,704,350 |
| 2020-02-05 | $21.78 | $22.87 | $21.78 | $22.25 | $16.91 | 6,665,780 |
| 2020-02-04 | $20.90 | $22.49 | $20.90 | $21.75 | $16.53 | 6,144,470 |
| 2020-02-03 | $21.08 | $21.39 | $21.08 | $21.08 | $16.02 | 4,572,610 |
| 2020-01-31 | $23.42 | $23.42 | $23.42 | $23.42 | $17.80 | 0 |
| 2020-01-30 | $23.42 | $23.42 | $23.42 | $23.42 | $17.80 | 0 |
| 2020-01-29 | $23.42 | $23.42 | $23.42 | $23.42 | $17.80 | 0 |
| 2020-01-28 | $23.42 | $23.42 | $23.42 | $23.42 | $17.80 | 0 |
| 2020-01-27 | $23.42 | $23.42 | $23.42 | $23.42 | $17.80 | 0 |
| 2020-01-24 | $23.42 | $23.42 | $23.42 | $23.42 | $17.80 | 0 |
| 2020-01-23 | $23.73 | $24.22 | $22.72 | $23.42 | $17.80 | 6,334,650 |
| 2020-01-22 | $24.47 | $24.67 | $23.35 | $24.14 | $18.35 | 5,674,020 |
| 2020-01-21 | $25.05 | $25.18 | $24.33 | $24.55 | $18.66 | 3,552,970 |
| 2020-01-20 | $24.96 | $25.55 | $24.53 | $25.40 | $19.30 | 3,736,160 |
| 2020-01-17 | $24.15 | $25.59 | $24.15 | $25.00 | $19.00 | 5,300,970 |
| 2020-01-16 | $24.21 | $24.80 | $23.79 | $24.13 | $18.34 | 4,902,200 |
| 2020-01-15 | $24.35 | $24.60 | $23.47 | $24.35 | $18.51 | 5,413,980 |
| 2020-01-14 | $23.70 | $24.91 | $23.47 | $24.35 | $18.51 | 5,766,180 |
| 2020-01-13 | $23.00 | $23.80 | $22.81 | $23.56 | $17.91 | 3,347,230 |
| 2020-01-10 | $23.80 | $23.80 | $22.67 | $23.38 | $17.77 | 4,945,020 |
| 2020-01-09 | $23.17 | $23.85 | $23.05 | $23.79 | $18.08 | 4,362,590 |
| 2020-01-08 | $23.25 | $23.71 | $23.05 | $23.33 | $17.73 | 4,231,100 |
| 2020-01-07 | $22.57 | $23.98 | $22.30 | $23.43 | $17.81 | 5,123,660 |
| 2020-01-06 | $22.36 | $22.90 | $22.20 | $22.42 | $17.04 | 3,830,200 |
| 2020-01-03 | $22.12 | $22.45 | $21.88 | $22.39 | $17.02 | 3,088,000 |
| 2020-01-02 | $21.11 | $22.47 | $21.11 | $22.10 | $16.80 | 5,340,890 |
| 2020-01-01 | $21.11 | $21.11 | $21.11 | $21.11 | $16.04 | 0 |
| 2019-12-31 | $20.76 | $21.25 | $20.71 | $21.11 | $16.04 | 2,712,080 |
| 2019-12-30 | $20.36 | $21.09 | $20.20 | $20.90 | $15.88 | 3,146,920 |
| 2019-12-27 | $21.18 | $21.67 | $20.36 | $20.52 | $15.60 | 5,975,910 |
| 2019-12-26 | $20.72 | $21.32 | $20.49 | $21.27 | $16.17 | 5,311,630 |
| 2019-12-25 | $21.19 | $21.21 | $20.70 | $20.77 | $15.79 | 4,565,250 |
| 2019-12-24 | $20.10 | $21.19 | $19.80 | $21.08 | $16.02 | 9,457,400 |
| 2019-12-23 | $19.83 | $20.22 | $19.33 | $20.04 | $15.23 | 5,763,610 |
| 2019-12-20 | $19.73 | $20.40 | $19.58 | $19.83 | $15.07 | 6,268,290 |
| 2019-12-19 | $19.57 | $19.79 | $19.31 | $19.79 | $15.04 | 4,461,630 |
| 2019-12-18 | $20.00 | $20.04 | $19.37 | $19.61 | $14.90 | 6,595,080 |
| 2019-12-17 | $19.88 | $20.16 | $19.76 | $19.91 | $15.13 | 4,508,540 |
| 2019-12-16 | $20.18 | $20.23 | $19.77 | $20.00 | $15.20 | 4,596,880 |
| 2019-12-13 | $19.50 | $20.49 | $19.50 | $20.07 | $15.25 | 6,277,640 |
| 2019-12-12 | $20.01 | $20.06 | $19.34 | $19.41 | $14.75 | 5,303,290 |
| 2019-12-11 | $20.86 | $20.86 | $19.90 | $20.00 | $15.20 | 5,413,730 |
| 2019-12-10 | $19.90 | $20.82 | $19.65 | $20.49 | $15.57 | 8,258,190 |
| 2019-12-09 | $19.61 | $20.04 | $19.45 | $19.80 | $15.05 | 5,022,170 |
| 2019-12-06 | $18.79 | $19.78 | $18.79 | $19.74 | $15.00 | 5,440,880 |
| 2019-12-05 | $18.78 | $19.24 | $18.66 | $19.13 | $14.54 | 4,999,310 |
| 2019-12-04 | $17.88 | $18.98 | $17.81 | $18.85 | $14.33 | 5,444,800 |
| 2019-12-03 | $18.00 | $18.07 | $17.63 | $18.03 | $13.70 | 2,035,920 |
| 2019-12-02 | $17.86 | $18.08 | $17.36 | $17.92 | $13.62 | 4,288,790 |
| 2019-11-29 | $18.64 | $18.64 | $18.05 | $18.18 | $13.82 | 4,019,960 |
| 2019-11-28 | $18.69 | $18.81 | $18.37 | $18.66 | $14.18 | 2,803,940 |
| 2019-11-27 | $18.43 | $18.75 | $18.39 | $18.67 | $14.19 | 3,830,260 |
| 2019-11-26 | $18.22 | $18.67 | $18.07 | $18.57 | $14.11 | 4,669,950 |
| 2019-11-25 | $18.22 | $18.68 | $17.82 | $18.23 | $13.86 | 4,003,830 |
| 2019-11-22 | $18.46 | $18.46 | $17.96 | $18.25 | $13.87 | 4,194,510 |
| 2019-11-21 | $17.85 | $18.67 | $17.80 | $18.39 | $13.98 | 6,318,010 |
| 2019-11-20 | $17.89 | $18.08 | $17.63 | $18.00 | $13.68 | 4,194,680 |
| 2019-11-19 | $17.51 | $17.95 | $17.41 | $17.90 | $13.60 | 5,229,130 |
| 2019-11-18 | $17.37 | $17.57 | $17.11 | $17.47 | $13.28 | 3,452,510 |
| 2019-11-15 | $17.28 | $17.39 | $17.04 | $17.37 | $13.20 | 3,162,530 |
| 2019-11-14 | $17.43 | $17.51 | $17.15 | $17.17 | $13.05 | 2,318,430 |
| 2019-11-13 | $17.30 | $17.45 | $17.10 | $17.45 | $13.26 | 3,251,600 |
| 2019-11-12 | $17.04 | $17.50 | $17.04 | $17.30 | $13.15 | 2,931,640 |
| 2019-11-11 | $17.10 | $17.50 | $16.87 | $17.14 | $13.03 | 2,301,540 |
| 2019-11-08 | $17.44 | $17.51 | $17.22 | $17.36 | $13.19 | 3,052,950 |
| 2019-11-07 | $17.21 | $17.68 | $17.03 | $17.46 | $13.27 | 3,779,630 |
| 2019-11-06 | $17.29 | $17.64 | $17.23 | $17.45 | $13.26 | 3,956,370 |
| 2019-11-05 | $17.10 | $17.45 | $16.91 | $17.30 | $13.15 | 4,199,820 |
| 2019-11-04 | $16.96 | $17.30 | $16.84 | $17.10 | $13.00 | 2,324,440 |
| 2019-11-01 | $17.07 | $17.14 | $16.72 | $16.92 | $12.86 | 2,553,440 |
| 2019-10-31 | $17.10 | $17.36 | $16.80 | $17.07 | $12.97 | 4,578,380 |
| 2019-10-30 | $17.30 | $17.41 | $16.85 | $17.23 | $13.10 | 6,169,050 |
| 2019-10-29 | $16.56 | $16.94 | $16.33 | $16.77 | $12.75 | 3,771,830 |
| 2019-10-28 | $16.01 | $16.75 | $16.01 | $16.66 | $12.66 | 3,832,360 |
| 2019-10-25 | $16.12 | $16.16 | $15.75 | $15.99 | $12.15 | 2,517,540 |
| 2019-10-24 | $16.26 | $16.40 | $16.07 | $16.16 | $12.28 | 1,524,560 |
| 2019-10-23 | $16.25 | $16.47 | $16.04 | $16.35 | $12.43 | 2,621,240 |
| 2019-10-22 | $16.28 | $16.33 | $16.04 | $16.22 | $12.33 | 2,481,260 |
| 2019-10-21 | $16.57 | $16.59 | $16.08 | $16.20 | $12.31 | 3,528,470 |
| 2019-10-18 | $17.42 | $17.42 | $16.65 | $16.73 | $12.72 | 4,183,800 |
| 2019-10-17 | $17.70 | $18.00 | $17.32 | $17.42 | $13.24 | 4,096,880 |
| 2019-10-16 | $17.88 | $18.16 | $17.50 | $17.76 | $13.50 | 6,846,790 |
| 2019-10-15 | $17.38 | $17.97 | $17.15 | $17.97 | $13.66 | 8,933,080 |
| 2019-10-14 | $17.30 | $17.80 | $16.94 | $17.47 | $13.28 | 7,560,320 |
| 2019-10-11 | $17.70 | $18.10 | $17.10 | $17.16 | $13.04 | 7,762,110 |
| 2019-10-10 | $17.11 | $18.00 | $16.89 | $17.68 | $13.44 | 6,565,240 |
| 2019-10-09 | $16.52 | $17.20 | $16.52 | $17.20 | $13.07 | 3,148,920 |
| 2019-10-08 | $16.26 | $16.78 | $16.25 | $16.50 | $12.54 | 2,881,140 |
| 2019-10-07 | $16.46 | $16.46 | $16.46 | $16.46 | $12.51 | 0 |
| 2019-10-04 | $16.46 | $16.46 | $16.46 | $16.46 | $12.51 | 0 |
| 2019-10-03 | $16.46 | $16.46 | $16.46 | $16.46 | $12.51 | 0 |
| 2019-10-02 | $16.46 | $16.46 | $16.46 | $16.46 | $12.51 | 0 |
| 2019-10-01 | $16.46 | $16.46 | $16.46 | $16.46 | $12.51 | 0 |
| 2019-09-30 | $17.14 | $17.14 | $16.33 | $16.46 | $12.51 | 4,241,930 |
| 2019-09-27 | $17.51 | $17.55 | $17.11 | $17.17 | $13.05 | 3,162,070 |
| 2019-09-26 | $18.02 | $18.08 | $17.23 | $17.30 | $13.15 | 5,903,550 |
| 2019-09-25 | $18.22 | $18.61 | $17.81 | $17.94 | $13.63 | 5,880,950 |
| 2019-09-24 | $18.36 | $18.90 | $18.05 | $18.07 | $13.73 | 8,008,470 |
| 2019-09-23 | $18.52 | $19.20 | $17.74 | $18.57 | $14.11 | 13,072,980 |
| 2019-09-20 | $17.74 | $18.75 | $17.63 | $18.48 | $14.05 | 12,820,230 |
| 2019-09-19 | $17.30 | $18.20 | $17.03 | $17.79 | $13.52 | 7,449,940 |
| 2019-09-18 | $17.20 | $17.52 | $16.89 | $17.02 | $12.94 | 6,483,180 |
| 2019-09-17 | $16.88 | $17.35 | $16.65 | $17.24 | $13.10 | 9,218,990 |
| 2019-09-16 | $16.28 | $16.98 | $16.22 | $16.85 | $12.81 | 6,775,590 |
| 2019-09-13 | $16.22 | $16.22 | $16.22 | $16.22 | $12.33 | 0 |
| 2019-09-12 | $16.25 | $16.26 | $16.14 | $16.22 | $12.33 | 1,912,870 |
| 2019-09-11 | $16.31 | $16.31 | $16.07 | $16.23 | $12.34 | 3,020,420 |
| 2019-09-10 | $16.39 | $16.39 | $16.08 | $16.18 | $12.30 | 3,103,190 |
| 2019-09-09 | $16.42 | $16.50 | $16.23 | $16.38 | $12.45 | 3,081,570 |
| 2019-09-06 | $16.45 | $16.64 | $16.22 | $16.35 | $12.43 | 2,976,260 |
| 2019-09-05 | $16.21 | $16.51 | $16.14 | $16.36 | $12.43 | 3,421,490 |
| 2019-09-04 | $16.04 | $16.13 | $15.88 | $16.13 | $12.26 | 2,136,310 |
| 2019-09-03 | $16.10 | $16.18 | $15.95 | $16.03 | $12.18 | 1,462,860 |
| 2019-09-02 | $16.00 | $16.11 | $15.75 | $16.08 | $12.22 | 1,462,100 |
| 2019-08-30 | $16.15 | $16.28 | $15.90 | $15.93 | $12.11 | 1,514,570 |
| 2019-08-29 | $16.11 | $16.28 | $16.06 | $16.11 | $12.24 | 1,426,470 |
| 2019-08-28 | $16.26 | $16.39 | $16.01 | $16.14 | $12.27 | 2,294,310 |
| 2019-08-27 | $16.12 | $16.47 | $16.12 | $16.38 | $12.45 | 1,872,730 |
| 2019-08-26 | $15.87 | $16.23 | $15.81 | $16.09 | $12.23 | 1,611,910 |
| 2019-08-23 | $16.59 | $16.71 | $16.15 | $16.23 | $12.34 | 3,047,150 |
| 2019-08-22 | $17.00 | $17.10 | $16.54 | $16.69 | $12.68 | 2,383,550 |
| 2019-08-21 | $17.13 | $17.38 | $16.91 | $16.94 | $12.87 | 2,109,580 |
| 2019-08-20 | $17.47 | $17.47 | $17.09 | $17.13 | $13.02 | 2,581,850 |
| 2019-08-19 | $17.01 | $17.61 | $17.01 | $17.48 | $13.29 | 3,366,680 |
| 2019-08-16 | $17.93 | $18.06 | $17.14 | $17.18 | $13.06 | 3,088,510 |
| 2019-08-15 | $16.97 | $17.68 | $16.80 | $17.53 | $13.32 | 1,895,360 |
| 2019-08-14 | $16.95 | $17.32 | $16.91 | $17.21 | $13.08 | 1,417,060 |
| 2019-08-13 | $16.84 | $17.00 | $16.52 | $16.84 | $12.80 | 1,282,560 |
| 2019-08-12 | $15.90 | $17.10 | $15.70 | $16.84 | $12.80 | 2,234,500 |
| 2019-08-09 | $16.47 | $16.63 | $15.76 | $15.83 | $12.03 | 1,377,910 |
| 2019-08-08 | $16.55 | $16.73 | $16.31 | $16.36 | $12.43 | 800,090 |
| 2019-08-07 | $16.47 | $16.77 | $16.26 | $16.50 | $12.54 | 934,350 |
| 2019-08-06 | $16.35 | $16.85 | $16.23 | $16.45 | $12.50 | 1,238,360 |
| 2019-08-05 | $17.51 | $17.51 | $16.91 | $16.99 | $12.91 | 1,084,190 |
| 2019-08-02 | $17.12 | $17.55 | $17.11 | $17.45 | $13.26 | 1,077,380 |
| 2019-08-01 | $17.66 | $17.78 | $17.44 | $17.67 | $13.43 | 917,170 |
| 2019-07-31 | $17.80 | $17.94 | $17.62 | $17.82 | $13.54 | 1,147,430 |
| 2019-07-30 | $17.86 | $18.02 | $17.66 | $17.99 | $13.67 | 1,198,660 |
| 2019-07-29 | $17.80 | $18.22 | $17.65 | $17.84 | $13.56 | 1,227,360 |
| 2019-07-26 | $17.59 | $17.99 | $17.48 | $17.95 | $13.64 | 1,867,460 |
| 2019-07-25 | $17.45 | $17.67 | $17.45 | $17.53 | $13.32 | 963,250 |
| 2019-07-24 | $17.30 | $17.60 | $17.12 | $17.55 | $13.34 | 1,331,470 |
| 2019-07-23 | $17.29 | $17.42 | $16.93 | $17.39 | $13.22 | 1,869,180 |
| 2019-07-22 | $17.39 | $17.64 | $16.56 | $17.43 | $13.25 | 1,622,740 |
| 2019-07-19 | $17.15 | $17.55 | $17.15 | $17.39 | $13.22 | 1,244,640 |
| 2019-07-18 | $17.60 | $17.60 | $17.10 | $17.20 | $13.07 | 2,030,420 |
| 2019-07-17 | $17.24 | $17.96 | $17.08 | $17.74 | $13.48 | 2,755,440 |
| 2019-07-16 | $17.69 | $17.69 | $17.01 | $17.30 | $13.15 | 2,843,140 |
| 2019-07-15 | $17.75 | $17.85 | $17.22 | $17.68 | $13.44 | 1,925,420 |
| 2019-07-12 | $17.83 | $18.05 | $17.57 | $17.85 | $13.57 | 1,696,240 |
| 2019-07-11 | $17.80 | $18.08 | $17.60 | $17.83 | $13.55 | 1,172,790 |
| 2019-07-10 | $17.77 | $18.08 | $17.56 | $17.74 | $13.48 | 1,638,750 |
| 2019-07-09 | $17.81 | $18.27 | $17.65 | $17.73 | $13.48 | 1,815,840 |
| 2019-07-08 | $18.32 | $18.51 | $17.85 | $18.07 | $13.73 | 2,724,530 |
| 2019-07-05 | $17.78 | $18.48 | $17.60 | $18.33 | $13.93 | 3,695,640 |
| 2019-07-04 | $17.52 | $18.15 | $17.25 | $17.90 | $13.60 | 3,575,100 |
| 2019-07-03 | $17.48 | $17.83 | $17.02 | $17.50 | $13.30 | 3,367,660 |
| 2019-07-02 | $17.78 | $18.08 | $17.55 | $17.60 | $13.38 | 2,641,350 |
| 2019-07-01 | $17.51 | $17.94 | $17.42 | $17.78 | $13.51 | 3,988,460 |
| 2019-06-28 | $17.67 | $17.70 | $17.10 | $17.29 | $13.14 | 3,634,330 |
| 2019-06-27 | $17.07 | $17.78 | $16.78 | $17.75 | $13.49 | 3,916,400 |
| 2019-06-26 | $16.66 | $17.10 | $16.48 | $16.96 | $12.89 | 2,242,890 |
| 2019-06-25 | $16.69 | $17.15 | $16.42 | $16.68 | $12.68 | 2,689,300 |
| 2019-06-24 | $17.01 | $17.33 | $16.68 | $16.75 | $12.73 | 2,862,130 |
| 2019-06-21 | $17.02 | $17.33 | $16.72 | $16.81 | $12.78 | 2,812,540 |
| 2019-06-20 | $16.59 | $16.98 | $16.34 | $16.90 | $12.84 | 1,734,720 |
| 2019-06-19 | $16.98 | $17.16 | $16.58 | $16.59 | $12.61 | 1,927,490 |
| 2019-06-18 | $16.08 | $16.64 | $16.08 | $16.49 | $12.53 | 2,089,170 |
| 2019-06-17 | $16.67 | $16.67 | $15.73 | $16.12 | $12.25 | 2,805,210 |
| 2019-06-14 | $16.82 | $16.88 | $16.47 | $16.64 | $12.65 | 973,390 |
| 2019-06-13 | $16.76 | $16.85 | $16.35 | $16.79 | $12.76 | 1,106,780 |
| 2019-06-12 | $16.87 | $17.08 | $16.69 | $16.76 | $12.74 | 1,171,850 |
| 2019-06-11 | $16.50 | $16.88 | $16.50 | $16.81 | $12.78 | 1,433,170 |
| 2019-06-10 | $16.38 | $16.56 | $15.90 | $16.50 | $12.54 | 1,353,890 |
| 2019-06-07 | $16.30 | $16.30 | $16.30 | $16.30 | $12.39 | 0 |
| 2019-06-06 | $16.30 | $16.50 | $16.07 | $16.30 | $12.39 | 1,106,480 |
| 2019-06-05 | $16.17 | $16.45 | $16.13 | $16.30 | $12.39 | 1,475,210 |
| 2019-06-04 | $16.80 | $16.86 | $15.83 | $16.34 | $12.42 | 3,420,020 |
| 2019-06-03 | $16.86 | $17.34 | $16.71 | $16.98 | $12.91 | 1,383,630 |
| 2019-05-31 | $22.40 | $22.86 | $22.30 | $22.47 | $16.77 | 1,619,440 |
| 2019-05-30 | $22.75 | $22.86 | $22.22 | $22.48 | $16.78 | 1,593,140 |
| 2019-05-29 | $22.48 | $22.74 | $22.40 | $22.55 | $16.83 | 1,305,310 |
| 2019-05-28 | $22.75 | $22.92 | $22.45 | $22.70 | $16.94 | 1,762,660 |
| 2019-05-27 | $23.30 | $23.49 | $22.06 | $22.85 | $17.05 | 3,326,230 |
| 2019-05-24 | $23.80 | $24.00 | $23.08 | $23.30 | $17.39 | 1,717,850 |
| 2019-05-23 | $24.75 | $24.75 | $23.51 | $24.14 | $18.02 | 2,990,500 |
| 2019-05-22 | $23.09 | $25.14 | $23.01 | $25.08 | $18.72 | 3,951,370 |
| 2019-05-21 | $22.68 | $23.31 | $22.48 | $23.00 | $17.17 | 1,268,390 |
| 2019-05-20 | $22.49 | $22.97 | $22.32 | $22.85 | $17.05 | 1,416,940 |
| 2019-05-17 | $23.88 | $23.88 | $22.22 | $22.71 | $16.95 | 2,083,740 |
| 2019-05-16 | $23.77 | $24.09 | $23.10 | $23.90 | $17.84 | 1,524,650 |
| 2019-05-15 | $23.76 | $23.89 | $23.45 | $23.78 | $17.75 | 2,097,040 |
| 2019-05-14 | $23.88 | $24.24 | $23.67 | $23.88 | $17.82 | 1,296,650 |
| 2019-05-13 | $24.20 | $24.38 | $23.60 | $23.93 | $17.86 | 1,240,470 |
| 2019-05-10 | $23.69 | $24.40 | $23.31 | $24.14 | $18.02 | 2,033,310 |
| 2019-05-09 | $23.66 | $24.05 | $23.30 | $23.61 | $17.62 | 1,446,290 |
| 2019-05-08 | $22.72 | $23.82 | $22.69 | $23.60 | $17.61 | 1,825,380 |
| 2019-05-07 | $23.80 | $24.50 | $23.00 | $23.31 | $17.40 | 2,376,500 |
| 2019-05-06 | $23.50 | $25.18 | $22.89 | $23.59 | $17.61 | 3,731,550 |
| 2019-05-03 | $24.29 | $24.29 | $24.29 | $24.29 | $18.13 | 0 |
| 2019-05-02 | $24.29 | $24.29 | $24.29 | $24.29 | $18.13 | 0 |
| 2019-05-01 | $24.29 | $24.29 | $24.29 | $24.29 | $18.13 | 0 |
| 2019-04-30 | $26.07 | $26.11 | $24.13 | $24.29 | $18.13 | 4,772,300 |
| 2019-04-29 | $25.75 | $27.15 | $25.58 | $26.66 | $19.90 | 2,910,630 |
| 2019-04-26 | $26.04 | $26.58 | $25.01 | $25.44 | $18.99 | 2,128,100 |
| 2019-04-25 | $26.02 | $26.74 | $25.50 | $25.76 | $19.23 | 2,804,880 |
| 2019-04-24 | $25.30 | $26.61 | $23.80 | $26.06 | $19.45 | 4,983,350 |
| 2019-04-23 | $27.66 | $27.66 | $24.90 | $24.95 | $18.62 | 4,996,030 |
| 2019-04-22 | $28.21 | $28.60 | $27.21 | $27.67 | $20.65 | 1,582,380 |
| 2019-04-19 | $27.48 | $28.35 | $27.47 | $28.16 | $21.02 | 1,598,000 |
| 2019-04-18 | $27.80 | $28.18 | $27.33 | $27.35 | $20.41 | 1,117,160 |
| 2019-04-17 | $27.83 | $28.38 | $27.58 | $27.90 | $20.82 | 1,377,990 |
| 2019-04-16 | $28.00 | $28.18 | $26.87 | $27.83 | $20.77 | 1,785,700 |
| 2019-04-15 | $28.13 | $28.57 | $27.50 | $28.05 | $20.94 | 2,739,050 |
| 2019-04-12 | $27.34 | $28.20 | $27.34 | $28.04 | $20.93 | 1,691,090 |
| 2019-04-11 | $29.45 | $29.63 | $27.20 | $27.65 | $20.64 | 3,028,340 |
| 2019-04-10 | $28.85 | $29.70 | $28.01 | $29.32 | $21.88 | 3,169,300 |
| 2019-04-09 | $27.74 | $29.27 | $27.61 | $28.90 | $21.57 | 3,784,300 |
| 2019-04-08 | $31.85 | $31.85 | $28.64 | $28.64 | $21.38 | 7,214,870 |
| 2019-04-05 | $31.82 | $31.82 | $31.82 | $31.82 | $23.75 | 0 |
| 2019-04-04 | $31.99 | $32.11 | $31.36 | $31.82 | $23.75 | 2,175,940 |
| 2019-04-03 | $31.70 | $32.62 | $31.32 | $31.80 | $23.74 | 3,242,940 |
| 2019-04-02 | $32.80 | $32.97 | $31.26 | $32.11 | $23.97 | 5,553,470 |
| 2019-04-01 | $31.00 | $32.12 | $31.00 | $32.12 | $23.97 | 6,730,490 |
| 2019-03-29 | $28.49 | $29.23 | $27.91 | $29.20 | $21.79 | 2,137,760 |
| 2019-03-28 | $28.09 | $28.59 | $27.58 | $28.23 | $21.07 | 2,016,170 |
| 2019-03-27 | $28.60 | $28.60 | $26.95 | $27.80 | $20.75 | 3,270,060 |
| 2019-03-26 | $28.70 | $29.61 | $28.10 | $28.58 | $21.33 | 2,173,300 |
| 2019-03-25 | $27.63 | $29.15 | $27.61 | $28.92 | $21.59 | 2,472,760 |
| 2019-03-22 | $27.43 | $28.08 | $27.34 | $28.08 | $20.96 | 1,259,520 |
| 2019-03-21 | $26.80 | $28.25 | $26.80 | $27.81 | $20.76 | 1,842,550 |
| 2019-03-20 | $27.18 | $27.21 | $26.36 | $27.20 | $20.30 | 2,063,850 |
| 2019-03-19 | $27.51 | $27.51 | $26.63 | $27.18 | $20.29 | 2,106,510 |
| 2019-03-18 | $26.01 | $28.00 | $25.73 | $27.07 | $20.20 | 3,290,700 |
| 2019-03-15 | $25.50 | $26.38 | $25.20 | $26.14 | $19.51 | 2,748,530 |
| 2019-03-14 | $25.00 | $26.05 | $24.03 | $25.85 | $19.29 | 3,180,100 |
| 2019-03-13 | $24.29 | $26.05 | $23.85 | $25.25 | $18.85 | 4,285,820 |
| 2019-03-12 | $23.96 | $24.81 | $23.67 | $24.22 | $18.08 | 2,792,740 |
| 2019-03-11 | $22.35 | $23.95 | $22.35 | $23.85 | $17.80 | 2,558,540 |
| 2019-03-08 | $23.28 | $23.45 | $22.10 | $22.20 | $16.57 | 2,771,970 |
| 2019-03-07 | $23.13 | $23.70 | $23.06 | $23.50 | $17.54 | 2,724,530 |
| 2019-03-06 | $23.43 | $23.45 | $22.69 | $23.12 | $17.26 | 2,926,520 |
| 2019-03-05 | $23.10 | $23.65 | $22.86 | $23.20 | $17.32 | 3,915,860 |
| 2019-03-04 | $23.78 | $24.06 | $22.60 | $22.98 | $17.15 | 3,900,170 |
| 2019-03-01 | $23.33 | $23.79 | $23.33 | $23.77 | $17.74 | 1,539,860 |
| 2019-02-28 | $23.20 | $23.80 | $23.07 | $23.26 | $17.36 | 1,525,000 |
| 2019-02-27 | $23.94 | $24.25 | $23.33 | $23.65 | $17.65 | 1,315,190 |
| 2019-02-26 | $24.21 | $24.39 | $23.80 | $23.95 | $17.88 | 2,175,210 |
| 2019-02-25 | $23.55 | $24.46 | $23.20 | $24.26 | $18.11 | 3,333,350 |
| 2019-02-22 | $22.60 | $23.48 | $22.22 | $23.19 | $17.31 | 2,291,610 |
| 2019-02-21 | $22.46 | $22.77 | $22.13 | $22.46 | $16.76 | 1,246,960 |
| 2019-02-20 | $22.28 | $22.48 | $22.05 | $22.43 | $16.74 | 1,079,420 |
| 2019-02-19 | $22.35 | $22.84 | $21.94 | $22.43 | $16.74 | 1,601,590 |
| 2019-02-18 | $22.23 | $22.51 | $21.90 | $22.51 | $16.80 | 1,740,590 |
| 2019-02-15 | $22.51 | $22.59 | $22.08 | $22.23 | $16.59 | 905,200 |
| 2019-02-14 | $22.53 | $22.65 | $22.33 | $22.51 | $16.80 | 759,360 |
| 2019-02-13 | $22.55 | $22.82 | $22.29 | $22.52 | $16.81 | 1,430,830 |
| 2019-02-12 | $21.91 | $22.85 | $21.91 | $22.51 | $16.80 | 1,863,620 |
| 2019-02-11 | $21.72 | $22.28 | $21.46 | $22.14 | $16.53 | 855,720 |
| 2019-02-08 | $21.71 | $21.71 | $21.71 | $21.71 | $16.20 | 0 |
| 2019-02-07 | $21.71 | $21.71 | $21.71 | $21.71 | $16.20 | 0 |
| 2019-02-06 | $21.71 | $21.71 | $21.71 | $21.71 | $16.20 | 0 |
| 2019-02-05 | $21.71 | $21.71 | $21.71 | $21.71 | $16.20 | 0 |
| 2019-02-04 | $21.71 | $21.71 | $21.71 | $21.71 | $16.20 | 0 |
| 2019-02-01 | $21.14 | $21.80 | $21.00 | $21.71 | $16.20 | 992,160 |
| 2019-01-31 | $20.92 | $21.39 | $20.78 | $21.07 | $15.73 | 905,070 |
| 2019-01-30 | $21.30 | $21.40 | $20.76 | $21.13 | $15.77 | 936,000 |
| 2019-01-29 | $21.27 | $21.71 | $20.74 | $21.45 | $16.01 | 1,103,420 |
| 2019-01-28 | $22.15 | $22.15 | $21.31 | $21.70 | $16.20 | 1,163,480 |
| 2019-01-25 | $21.83 | $22.08 | $21.62 | $21.95 | $16.38 | 973,500 |
| 2019-01-24 | $22.11 | $22.25 | $21.70 | $21.84 | $16.30 | 827,560 |
| 2019-01-23 | $21.20 | $22.33 | $21.06 | $22.15 | $16.53 | 1,519,980 |
| 2019-01-22 | $21.80 | $22.00 | $21.20 | $21.22 | $15.84 | 838,280 |
| 2019-01-21 | $21.56 | $22.00 | $21.01 | $21.85 | $16.31 | 1,061,720 |
| 2019-01-18 | $21.50 | $21.85 | $21.44 | $21.67 | $16.17 | 970,940 |
| 2019-01-17 | $21.66 | $21.98 | $21.41 | $21.88 | $16.33 | 1,009,400 |
| 2019-01-16 | $22.24 | $22.24 | $21.63 | $21.74 | $16.23 | 814,940 |
| 2019-01-15 | $22.07 | $22.25 | $21.55 | $22.02 | $16.44 | 921,940 |
| 2019-01-14 | $22.20 | $22.65 | $21.90 | $22.00 | $16.42 | 871,060 |
| 2019-01-11 | $22.12 | $22.36 | $21.80 | $22.06 | $16.47 | 746,720 |
| 2019-01-10 | $22.28 | $22.70 | $22.19 | $22.36 | $16.69 | 808,300 |
| 2019-01-09 | $21.73 | $22.77 | $21.73 | $22.20 | $16.57 | 1,517,680 |
| 2019-01-08 | $21.86 | $22.24 | $21.73 | $21.95 | $16.38 | 1,122,080 |
| 2019-01-07 | $21.89 | $22.06 | $21.60 | $22.04 | $16.45 | 1,468,010 |
| 2019-01-04 | $21.49 | $22.10 | $21.36 | $21.81 | $16.28 | 1,588,210 |
| 2019-01-03 | $21.99 | $22.00 | $21.33 | $21.80 | $16.27 | 1,873,600 |
| 2019-01-02 | $21.15 | $22.14 | $20.90 | $22.00 | $16.42 | 2,101,300 |
| 2019-01-01 | $21.01 | $21.01 | $21.01 | $21.01 | $15.68 | 0 |
| 2018-12-31 | $21.01 | $21.01 | $21.01 | $21.01 | $15.68 | 0 |
| 2018-12-28 | $20.75 | $21.40 | $20.55 | $21.01 | $15.68 | 1,426,780 |
| 2018-12-27 | $21.47 | $21.48 | $20.63 | $20.70 | $15.45 | 1,489,420 |
| 2018-12-26 | $20.99 | $21.42 | $20.80 | $21.11 | $15.76 | 1,409,850 |
| 2018-12-25 | $20.40 | $21.20 | $20.40 | $21.07 | $15.73 | 2,573,000 |
| 2018-12-24 | $19.72 | $20.88 | $19.72 | $20.71 | $15.46 | 2,827,000 |
| 2018-12-21 | $19.63 | $20.29 | $19.51 | $19.71 | $14.71 | 2,017,470 |
| 2018-12-20 | $19.02 | $19.35 | $18.90 | $19.02 | $14.20 | 721,280 |
| 2018-12-19 | $19.03 | $19.50 | $18.84 | $19.19 | $14.32 | 933,500 |
| 2018-12-18 | $19.67 | $19.67 | $18.53 | $18.82 | $14.05 | 1,053,520 |
| 2018-12-17 | $19.25 | $19.59 | $19.15 | $19.39 | $14.47 | 532,880 |
| 2018-12-14 | $19.50 | $19.70 | $19.22 | $19.25 | $14.37 | 600,720 |
| 2018-12-13 | $19.20 | $19.68 | $19.15 | $19.53 | $14.58 | 824,100 |
| 2018-12-12 | $19.61 | $19.77 | $19.03 | $19.12 | $14.27 | 913,920 |
| 2018-12-11 | $20.18 | $20.45 | $19.56 | $19.58 | $14.61 | 800,200 |
| 2018-12-10 | $19.70 | $20.09 | $19.53 | $20.05 | $14.97 | 733,700 |
| 2018-12-07 | $19.51 | $19.94 | $19.51 | $19.75 | $14.74 | 529,910 |
| 2018-12-06 | $19.71 | $20.13 | $19.51 | $19.57 | $14.61 | 562,200 |
| 2018-12-05 | $19.91 | $20.17 | $19.65 | $19.91 | $14.86 | 956,550 |
| 2018-12-04 | $20.15 | $20.47 | $20.02 | $20.22 | $15.09 | 799,310 |
| 2018-12-03 | $20.58 | $20.86 | $20.06 | $20.15 | $15.04 | 2,465,590 |
| 2018-11-30 | $19.65 | $20.18 | $19.55 | $19.98 | $14.91 | 906,740 |
| 2018-11-29 | $20.00 | $20.55 | $19.68 | $19.73 | $14.73 | 1,040,900 |
| 2018-11-28 | $19.20 | $20.15 | $19.20 | $20.10 | $15.00 | 1,605,210 |
| 2018-11-27 | $19.19 | $19.66 | $19.19 | $19.63 | $14.65 | 1,025,810 |
| 2018-11-26 | $19.63 | $19.78 | $19.12 | $19.12 | $14.27 | 737,100 |
| 2018-11-23 | $19.66 | $20.28 | $19.30 | $19.74 | $14.73 | 1,111,910 |
| 2018-11-22 | $20.25 | $20.76 | $19.89 | $20.08 | $14.99 | 843,750 |
| 2018-11-21 | $20.36 | $20.41 | $19.95 | $20.32 | $15.17 | 677,110 |
| 2018-11-20 | $20.87 | $20.95 | $20.46 | $20.51 | $15.31 | 994,800 |
| 2018-11-19 | $20.98 | $21.30 | $20.70 | $21.06 | $15.72 | 1,402,470 |
| 2018-11-16 | $20.85 | $21.38 | $20.10 | $21.32 | $15.91 | 2,816,030 |
| 2018-11-15 | $20.55 | $21.13 | $20.32 | $20.85 | $15.56 | 1,282,960 |
| 2018-11-14 | $20.25 | $20.74 | $20.20 | $20.27 | $15.13 | 933,310 |
| 2018-11-13 | $19.72 | $20.75 | $19.63 | $20.42 | $15.24 | 2,028,190 |
| 2018-11-12 | $19.31 | $20.28 | $19.31 | $19.87 | $14.83 | 1,627,470 |
| 2018-11-09 | $19.76 | $20.25 | $19.54 | $19.54 | $14.58 | 1,071,770 |
| 2018-11-08 | $19.75 | $20.40 | $19.52 | $20.01 | $14.94 | 2,829,840 |
| 2018-11-07 | $20.01 | $20.64 | $19.68 | $19.75 | $14.74 | 3,408,750 |
| 2018-11-06 | $18.92 | $20.79 | $18.81 | $20.45 | $15.26 | 4,305,160 |
| 2018-11-05 | $19.00 | $19.30 | $18.62 | $19.06 | $14.23 | 1,294,920 |
| 2018-11-02 | $19.55 | $19.79 | $18.38 | $19.00 | $14.18 | 2,716,890 |
| 2018-11-01 | $18.81 | $19.48 | $18.71 | $18.96 | $14.15 | 2,032,510 |
| 2018-10-31 | $18.88 | $19.48 | $18.39 | $18.88 | $14.09 | 1,949,730 |
| 2018-10-30 | $18.73 | $19.30 | $18.46 | $18.84 | $14.06 | 1,519,870 |
| 2018-10-29 | $19.26 | $19.60 | $18.71 | $18.96 | $14.15 | 1,996,340 |
| 2018-10-26 | $19.73 | $19.96 | $18.70 | $19.00 | $14.18 | 2,561,320 |
| 2018-10-25 | $18.00 | $19.49 | $17.70 | $19.47 | $14.53 | 4,398,740 |
| 2018-10-24 | $17.21 | $18.68 | $17.21 | $18.58 | $13.87 | 3,192,760 |
| 2018-10-23 | $17.25 | $17.88 | $17.25 | $17.37 | $12.96 | 1,958,000 |
| 2018-10-22 | $16.19 | $17.67 | $16.19 | $17.40 | $12.99 | 2,030,000 |
| 2018-10-19 | $15.73 | $16.45 | $15.38 | $16.06 | $11.99 | 736,180 |
| 2018-10-18 | $16.01 | $16.45 | $15.81 | $15.94 | $11.90 | 996,030 |
| 2018-10-17 | $15.82 | $16.23 | $15.73 | $16.01 | $11.95 | 708,200 |
| 2018-10-16 | $16.91 | $16.95 | $15.68 | $15.93 | $11.89 | 1,624,900 |
| 2018-10-15 | $17.96 | $17.98 | $16.70 | $16.77 | $12.52 | 2,264,690 |
| 2018-10-12 | $16.90 | $17.79 | $16.61 | $17.57 | $13.11 | 2,233,070 |
| 2018-10-11 | $16.80 | $17.48 | $16.40 | $16.81 | $12.55 | 1,892,340 |
| 2018-10-10 | $18.00 | $18.04 | $17.16 | $17.29 | $12.91 | 1,663,430 |
| 2018-10-09 | $17.79 | $18.04 | $17.35 | $17.83 | $13.31 | 1,537,230 |
| 2018-10-08 | $17.69 | $18.08 | $17.34 | $17.46 | $13.03 | 1,186,870 |
| 2018-10-05 | $17.84 | $17.84 | $17.84 | $17.84 | $13.32 | 0 |
| 2018-10-04 | $17.84 | $17.84 | $17.84 | $17.84 | $13.32 | 0 |
| 2018-10-03 | $17.84 | $17.84 | $17.84 | $17.84 | $13.32 | 0 |
| 2018-10-02 | $17.84 | $17.84 | $17.84 | $17.84 | $13.32 | 0 |
| 2018-10-01 | $17.84 | $17.84 | $17.84 | $17.84 | $13.32 | 0 |
| 2018-09-28 | $17.85 | $18.07 | $17.55 | $17.84 | $13.32 | 1,255,900 |
| 2018-09-27 | $17.53 | $18.45 | $17.53 | $17.96 | $13.41 | 2,496,890 |
| 2018-09-26 | $17.09 | $18.25 | $17.02 | $17.78 | $13.27 | 3,541,520 |
| 2018-09-25 | $17.17 | $17.86 | $17.04 | $17.11 | $12.77 | 3,093,790 |
| 2018-09-24 | $17.11 | $17.11 | $17.11 | $17.11 | $12.77 | 0 |
| 2018-09-21 | $15.64 | $17.11 | $15.64 | $17.11 | $12.77 | 2,708,630 |
| 2018-09-20 | $15.48 | $15.65 | $15.37 | $15.55 | $11.61 | 605,280 |
| 2018-09-19 | $15.11 | $15.63 | $15.03 | $15.47 | $11.55 | 887,080 |
| 2018-09-18 | $15.05 | $15.18 | $14.86 | $15.13 | $11.29 | 366,380 |
| 2018-09-17 | $15.05 | $15.23 | $14.50 | $15.06 | $11.24 | 808,900 |
| 2018-09-14 | $15.13 | $15.41 | $15.03 | $15.16 | $11.32 | 469,100 |
| 2018-09-13 | $15.20 | $15.44 | $15.02 | $15.19 | $11.34 | 589,690 |
| 2018-09-12 | $15.08 | $15.30 | $14.92 | $15.15 | $11.31 | 822,420 |
| 2018-09-11 | $14.80 | $14.99 | $14.69 | $14.99 | $11.19 | 809,420 |
| 2018-09-10 | $15.17 | $15.40 | $14.80 | $14.80 | $11.05 | 629,900 |
| 2018-09-07 | $15.63 | $15.63 | $15.14 | $15.29 | $11.41 | 573,020 |
| 2018-09-06 | $15.02 | $15.60 | $15.02 | $15.50 | $11.57 | 1,032,500 |
| 2018-09-05 | $15.43 | $15.43 | $15.03 | $15.07 | $11.25 | 372,600 |
| 2018-09-04 | $15.32 | $15.46 | $15.18 | $15.43 | $11.52 | 537,500 |
| 2018-09-03 | $15.55 | $15.55 | $15.03 | $15.30 | $11.42 | 284,220 |
| 2018-08-31 | $15.70 | $15.73 | $15.45 | $15.53 | $11.59 | 277,400 |
| 2018-08-30 | $16.18 | $16.18 | $15.62 | $15.82 | $11.81 | 554,640 |
| 2018-08-29 | $16.07 | $16.15 | $15.89 | $16.07 | $11.99 | 494,810 |
| 2018-08-28 | $16.06 | $16.22 | $15.93 | $15.99 | $11.93 | 469,920 |
| 2018-08-27 | $15.73 | $16.04 | $15.73 | $16.00 | $11.94 | 352,000 |
| 2018-08-24 | $15.85 | $15.92 | $15.71 | $15.71 | $11.73 | 219,300 |
| 2018-08-23 | $15.94 | $16.04 | $15.73 | $15.83 | $11.82 | 221,900 |
| 2018-08-22 | $16.03 | $16.15 | $15.80 | $15.93 | $11.89 | 244,120 |
| 2018-08-21 | $15.80 | $16.22 | $15.70 | $16.05 | $11.98 | 274,320 |
| 2018-08-20 | $15.85 | $16.27 | $15.58 | $16.07 | $11.99 | 369,810 |
| 2018-08-17 | $16.25 | $16.47 | $16.00 | $16.02 | $11.96 | 278,900 |
| 2018-08-16 | $16.32 | $16.53 | $16.20 | $16.21 | $12.10 | 417,690 |
| 2018-08-15 | $16.77 | $16.77 | $16.29 | $16.70 | $12.46 | 505,100 |
| 2018-08-14 | $16.71 | $16.85 | $16.70 | $16.77 | $12.52 | 191,590 |
| 2018-08-13 | $16.87 | $16.88 | $16.57 | $16.82 | $12.55 | 316,710 |
| 2018-08-10 | $16.90 | $16.94 | $16.72 | $16.90 | $12.61 | 279,300 |
| 2018-08-09 | $16.51 | $17.00 | $16.28 | $16.91 | $12.62 | 605,200 |
| 2018-08-08 | $16.73 | $17.28 | $16.52 | $16.59 | $12.38 | 516,280 |
| 2018-08-07 | $16.67 | $16.98 | $16.42 | $16.94 | $12.64 | 665,520 |
| 2018-08-06 | $16.52 | $16.90 | $15.90 | $16.79 | $12.53 | 646,690 |
| 2018-08-03 | $16.51 | $16.75 | $16.10 | $16.54 | $12.35 | 555,220 |
| 2018-08-02 | $17.10 | $17.16 | $16.00 | $16.58 | $12.38 | 976,610 |
| 2018-08-01 | $17.64 | $17.80 | $17.06 | $17.09 | $12.76 | 673,200 |
| 2018-07-31 | $17.93 | $17.93 | $17.61 | $17.64 | $13.17 | 391,200 |
| 2018-07-30 | $18.14 | $18.14 | $17.65 | $17.80 | $13.29 | 578,700 |
| 2018-07-27 | $18.28 | $18.46 | $18.00 | $18.01 | $13.44 | 759,200 |
| 2018-07-26 | $18.46 | $18.46 | $18.02 | $18.29 | $13.65 | 1,038,410 |
| 2018-07-25 | $18.07 | $18.55 | $18.07 | $18.53 | $13.83 | 1,102,500 |
| 2018-07-24 | $17.82 | $18.17 | $17.80 | $18.07 | $13.49 | 774,600 |
| 2018-07-23 | $17.85 | $17.99 | $17.61 | $17.82 | $13.30 | 522,900 |
| 2018-07-20 | $17.99 | $18.25 | $17.80 | $17.93 | $13.38 | 491,700 |
| 2018-07-19 | $17.95 | $18.20 | $17.79 | $18.01 | $13.44 | 649,380 |
| 2018-07-18 | $17.95 | $18.05 | $17.85 | $17.88 | $13.35 | 485,000 |
| 2018-07-17 | $18.04 | $18.27 | $17.76 | $17.95 | $13.40 | 794,940 |
| 2018-07-16 | $17.72 | $19.00 | $17.13 | $18.38 | $13.72 | 1,480,500 |
| 2018-07-13 | $17.66 | $17.79 | $17.45 | $17.66 | $13.18 | 671,300 |
| 2018-07-12 | $17.50 | $17.75 | $17.40 | $17.67 | $13.19 | 697,940 |
| 2018-07-11 | $18.20 | $18.20 | $16.68 | $17.54 | $13.09 | 1,970,500 |
| 2018-07-10 | $18.23 | $18.50 | $18.23 | $18.41 | $13.74 | 440,200 |
| 2018-07-09 | $18.18 | $18.52 | $18.18 | $18.44 | $13.76 | 613,900 |
| 2018-07-06 | $18.55 | $18.65 | $18.05 | $18.24 | $13.61 | 558,980 |
| 2018-07-05 | $19.11 | $19.32 | $18.22 | $18.24 | $13.61 | 629,790 |
| 2018-07-04 | $19.43 | $19.67 | $19.09 | $19.13 | $14.28 | 605,000 |
| 2018-07-03 | $19.27 | $19.90 | $19.27 | $19.61 | $14.64 | 1,089,450 |
| 2018-07-02 | $19.49 | $19.75 | $19.07 | $19.16 | $14.30 | 486,600 |
| 2018-06-29 | $19.18 | $19.59 | $19.10 | $19.45 | $14.52 | 514,600 |
| 2018-06-28 | $19.43 | $19.88 | $19.01 | $19.11 | $14.26 | 618,530 |
| 2018-06-27 | $19.51 | $19.78 | $19.34 | $19.40 | $14.48 | 555,570 |
| 2018-06-26 | $19.03 | $19.65 | $18.80 | $19.49 | $14.55 | 449,370 |
| 2018-06-25 | $19.52 | $19.90 | $19.33 | $19.36 | $14.45 | 520,300 |
| 2018-06-22 | $18.86 | $19.43 | $18.70 | $19.39 | $14.47 | 558,500 |
| 2018-06-21 | $19.40 | $19.76 | $18.90 | $18.91 | $14.11 | 748,250 |
| 2018-06-20 | $19.32 | $19.68 | $18.60 | $19.32 | $14.42 | 800,160 |
| 2018-06-19 | $20.83 | $20.96 | $18.99 | $19.25 | $14.37 | 1,356,900 |
| 2018-06-18 | $21.10 | $21.10 | $21.10 | $21.10 | $15.75 | 0 |
| 2018-06-15 | $21.38 | $21.70 | $20.66 | $21.10 | $15.75 | 862,010 |
| 2018-06-14 | $21.33 | $21.78 | $21.30 | $21.43 | $16.00 | 474,120 |
| 2018-06-13 | $21.92 | $21.92 | $21.30 | $21.33 | $15.92 | 646,600 |
| 2018-06-12 | $21.41 | $22.10 | $21.21 | $21.92 | $16.36 | 840,690 |
| 2018-06-11 | $21.62 | $21.87 | $21.24 | $21.40 | $15.97 | 960,820 |
| 2018-06-08 | $22.42 | $22.54 | $21.46 | $21.77 | $16.25 | 1,751,480 |
| 2018-06-07 | $22.80 | $23.32 | $22.43 | $22.46 | $16.76 | 2,008,180 |
| 2018-06-06 | $23.15 | $23.19 | $22.70 | $22.87 | $17.07 | 1,926,200 |
| 2018-06-05 | $23.74 | $23.96 | $22.96 | $23.20 | $17.32 | 2,881,360 |
| 2018-06-04 | $23.65 | $23.74 | $23.25 | $23.49 | $17.53 | 1,137,120 |
| 2018-06-01 | $23.70 | $23.88 | $23.28 | $23.56 | $17.58 | 2,207,250 |
| 2018-05-31 | $22.79 | $24.45 | $22.79 | $24.05 | $17.95 | 4,494,430 |
| 2018-05-30 | $22.20 | $23.50 | $22.10 | $22.99 | $17.16 | 2,739,120 |
| 2018-05-29 | $21.82 | $23.98 | $21.66 | $22.85 | $17.05 | 3,188,100 |
| 2018-05-28 | $22.34 | $22.34 | $21.51 | $21.82 | $16.29 | 783,900 |
| 2018-05-25 | $22.60 | $22.64 | $22.07 | $22.33 | $16.67 | 714,200 |
| 2018-05-24 | $22.58 | $22.75 | $22.41 | $22.56 | $16.84 | 608,900 |
| 2018-05-23 | $22.39 | $22.88 | $22.22 | $22.50 | $16.79 | 1,235,260 |
| 2018-05-22 | $22.63 | $22.65 | $22.38 | $22.57 | $16.85 | 872,670 |
| 2018-05-21 | $22.86 | $22.92 | $22.44 | $22.57 | $16.85 | 1,086,000 |
| 2018-05-18 | $22.35 | $22.92 | $22.15 | $22.62 | $16.88 | 1,456,300 |
| 2018-05-17 | $22.18 | $22.38 | $22.03 | $22.35 | $16.68 | 1,073,950 |
| 2018-05-16 | $21.87 | $22.45 | $21.60 | $22.18 | $16.55 | 1,273,420 |
| 2018-05-15 | $21.41 | $21.68 | $21.41 | $21.65 | $16.16 | 519,500 |
| 2018-05-14 | $21.93 | $21.96 | $21.41 | $21.48 | $16.03 | 688,260 |
| 2018-05-11 | $21.50 | $21.97 | $21.45 | $21.74 | $16.23 | 1,365,890 |
| 2018-05-10 | $21.27 | $21.50 | $21.15 | $21.49 | $16.04 | 800,120 |
| 2018-05-09 | $21.40 | $21.40 | $21.08 | $21.13 | $15.77 | 559,400 |
| 2018-05-08 | $21.33 | $21.48 | $21.07 | $21.37 | $15.95 | 692,380 |
| 2018-05-07 | $20.92 | $21.40 | $20.90 | $21.30 | $15.90 | 923,500 |
| 2018-05-04 | $21.08 | $21.45 | $20.90 | $20.91 | $15.61 | 581,400 |
| 2018-05-03 | $21.08 | $21.60 | $20.60 | $21.31 | $15.91 | 1,128,200 |
| 2018-05-02 | $20.85 | $21.71 | $19.91 | $21.50 | $16.05 | 2,908,590 |
| 2018-05-01 | $21.50 | $21.50 | $21.50 | $21.50 | $16.05 | 0 |
| 2018-04-30 | $21.50 | $21.50 | $21.50 | $21.50 | $16.05 | 0 |
| 2018-04-27 | $21.70 | $21.85 | $21.45 | $21.50 | $16.05 | 559,200 |
| 2018-04-26 | $22.31 | $22.36 | $21.53 | $21.63 | $16.14 | 849,370 |
| 2018-04-25 | $22.41 | $22.53 | $22.05 | $22.30 | $16.64 | 748,300 |
| 2018-04-24 | $21.90 | $22.46 | $21.90 | $22.41 | $16.73 | 664,700 |
| 2018-04-23 | $21.88 | $22.17 | $21.82 | $21.93 | $16.37 | 552,900 |
| 2018-04-20 | $22.21 | $22.40 | $21.81 | $21.82 | $16.29 | 979,490 |
| 2018-04-19 | $22.48 | $22.65 | $22.28 | $22.44 | $16.75 | 766,510 |
| 2018-04-18 | $22.75 | $22.80 | $21.95 | $22.44 | $16.75 | 1,136,280 |
| 2018-04-17 | $23.40 | $23.48 | $22.49 | $22.65 | $16.91 | 1,046,330 |
| 2018-04-16 | $23.16 | $23.40 | $22.82 | $23.35 | $17.43 | 1,150,020 |
| 2018-04-13 | $23.88 | $23.88 | $23.15 | $23.19 | $17.31 | 1,186,500 |
| 2018-04-12 | $23.00 | $23.57 | $23.00 | $23.42 | $17.48 | 2,018,420 |
| 2018-04-11 | $22.95 | $23.17 | $22.71 | $23.00 | $17.17 | 1,281,400 |
| 2018-04-10 | $22.52 | $22.97 | $22.45 | $22.94 | $17.12 | 1,654,100 |
| 2018-04-09 | $22.21 | $22.67 | $22.10 | $22.45 | $16.76 | 970,400 |
| 2018-04-06 | $22.45 | $22.45 | $22.45 | $22.45 | $16.76 | 0 |
| 2018-04-05 | $22.45 | $22.45 | $22.45 | $22.45 | $16.76 | 0 |
| 2018-04-04 | $22.59 | $22.75 | $22.42 | $22.45 | $16.76 | 1,413,650 |
| 2018-04-03 | $22.48 | $22.55 | $22.15 | $22.29 | $16.64 | 1,486,700 |
| 2018-04-02 | $22.71 | $23.18 | $22.58 | $22.90 | $17.09 | 2,752,990 |
| 2018-03-30 | $23.64 | $23.77 | $23.15 | $23.51 | $17.55 | 1,971,860 |
| 2018-03-29 | $23.18 | $23.59 | $23.02 | $23.30 | $17.39 | 1,431,790 |
| 2018-03-28 | $22.54 | $23.20 | $22.54 | $22.84 | $17.05 | 1,399,850 |
| 2018-03-27 | $22.69 | $23.68 | $22.69 | $23.06 | $17.21 | 2,215,690 |
| 2018-03-26 | $22.22 | $22.87 | $21.22 | $22.20 | $16.57 | 2,443,060 |
| 2018-03-23 | $24.20 | $24.21 | $23.23 | $23.23 | $17.34 | 4,365,300 |
| 2018-03-22 | $25.25 | $26.66 | $25.19 | $25.81 | $19.26 | 4,983,240 |
| 2018-03-21 | $27.42 | $27.42 | $25.54 | $25.63 | $19.13 | 7,002,120 |
| 2018-03-20 | $24.42 | $24.98 | $24.22 | $24.93 | $18.61 | 1,432,060 |
| 2018-03-19 | $24.69 | $24.99 | $24.30 | $24.79 | $18.50 | 2,006,720 |
| 2018-03-16 | $24.20 | $25.96 | $24.20 | $25.01 | $18.67 | 3,713,680 |
| 2018-03-15 | $23.79 | $24.28 | $22.89 | $24.20 | $18.06 | 1,228,250 |
| 2018-03-14 | $24.23 | $24.23 | $23.73 | $23.83 | $17.79 | 746,800 |
| 2018-03-13 | $24.49 | $24.75 | $24.31 | $24.31 | $18.14 | 660,220 |
| 2018-03-12 | $24.17 | $24.49 | $24.15 | $24.43 | $18.23 | 1,155,400 |
| 2018-03-09 | $23.85 | $24.34 | $23.85 | $24.14 | $18.02 | 576,100 |
| 2018-03-08 | $23.86 | $23.99 | $23.79 | $23.93 | $17.86 | 419,500 |
| 2018-03-07 | $24.28 | $24.28 | $23.80 | $23.86 | $17.81 | 461,200 |
| 2018-03-06 | $24.20 | $24.44 | $23.87 | $24.21 | $18.07 | 1,011,700 |
| 2018-03-05 | $23.97 | $24.77 | $23.90 | $24.50 | $18.29 | 1,117,280 |
| 2018-03-02 | $24.30 | $24.45 | $23.86 | $23.93 | $17.86 | 601,100 |
| 2018-03-01 | $23.67 | $23.94 | $23.67 | $23.87 | $17.82 | 366,300 |
| 2018-02-28 | $23.99 | $24.08 | $23.76 | $23.82 | $17.78 | 521,200 |
| 2018-02-27 | $23.45 | $24.34 | $23.28 | $24.28 | $18.12 | 1,455,900 |
| 2018-02-26 | $23.13 | $23.50 | $23.05 | $23.47 | $17.52 | 520,330 |
| 2018-02-23 | $23.25 | $23.25 | $22.92 | $23.09 | $17.23 | 314,000 |
| 2018-02-22 | $23.01 | $23.13 | $22.85 | $23.07 | $17.22 | 321,900 |
| 2018-02-21 | $22.94 | $22.94 | $22.94 | $22.94 | $17.12 | 0 |
| 2018-02-20 | $22.94 | $22.94 | $22.94 | $22.94 | $17.12 | 0 |
| 2018-02-19 | $22.94 | $22.94 | $22.94 | $22.94 | $17.12 | 0 |
| 2018-02-16 | $22.94 | $22.94 | $22.94 | $22.94 | $17.12 | 0 |
| 2018-02-15 | $22.94 | $22.94 | $22.94 | $22.94 | $17.12 | 0 |
| 2018-02-14 | $22.80 | $23.00 | $22.60 | $22.94 | $17.12 | 421,740 |
| 2018-02-13 | $22.80 | $22.94 | $22.60 | $22.75 | $16.98 | 429,280 |
| 2018-02-12 | $22.32 | $22.84 | $22.32 | $22.67 | $16.92 | 447,400 |
| 2018-02-09 | $22.82 | $22.83 | $21.72 | $22.26 | $16.61 | 1,348,900 |
| 2018-02-08 | $22.69 | $23.45 | $22.55 | $23.22 | $17.33 | 497,400 |
| 2018-02-07 | $23.29 | $23.42 | $22.52 | $22.91 | $17.10 | 909,000 |
| 2018-02-06 | $24.70 | $24.70 | $22.60 | $23.13 | $17.26 | 1,816,700 |
| 2018-02-05 | $24.74 | $24.99 | $24.55 | $24.87 | $18.56 | 447,300 |
| 2018-02-02 | $25.52 | $25.82 | $24.52 | $24.92 | $18.60 | 836,300 |
| 2018-02-01 | $26.47 | $26.62 | $25.52 | $25.74 | $19.21 | 972,600 |
| 2018-01-31 | $26.28 | $26.71 | $25.87 | $26.47 | $19.76 | 984,320 |
| 2018-01-30 | $26.33 | $26.50 | $26.20 | $26.40 | $19.70 | 408,370 |
| 2018-01-29 | $26.53 | $26.81 | $26.26 | $26.39 | $19.70 | 1,057,500 |
| 2018-01-26 | $25.81 | $26.65 | $25.69 | $26.40 | $19.70 | 1,552,430 |
| 2018-01-25 | $26.08 | $26.20 | $25.89 | $25.91 | $19.34 | 687,400 |
| 2018-01-24 | $25.87 | $26.12 | $25.76 | $26.07 | $19.46 | 838,020 |
| 2018-01-23 | $25.74 | $25.98 | $25.36 | $25.94 | $19.36 | 763,950 |
| 2018-01-22 | $25.85 | $25.85 | $25.31 | $25.64 | $19.14 | 974,620 |
| 2018-01-19 | $26.03 | $26.18 | $25.80 | $25.86 | $19.30 | 806,750 |
| 2018-01-18 | $26.10 | $26.24 | $25.99 | $26.03 | $19.43 | 692,350 |
| 2018-01-17 | $26.40 | $26.40 | $25.90 | $26.10 | $19.48 | 805,170 |
| 2018-01-16 | $26.36 | $26.49 | $26.00 | $26.40 | $19.70 | 868,170 |
| 2018-01-15 | $26.52 | $26.71 | $26.03 | $26.28 | $19.62 | 1,324,740 |
| 2018-01-12 | $27.62 | $27.66 | $26.60 | $26.63 | $19.88 | 2,744,860 |
| 2018-01-11 | $26.49 | $28.30 | $26.16 | $27.64 | $20.63 | 3,988,660 |
| 2018-01-10 | $26.26 | $26.72 | $25.91 | $26.65 | $19.89 | 1,196,500 |
| 2018-01-09 | $26.72 | $26.72 | $25.80 | $26.38 | $19.69 | 1,458,460 |
| 2018-01-08 | $26.98 | $26.98 | $26.35 | $26.66 | $19.90 | 893,410 |
| 2018-01-05 | $26.86 | $27.38 | $26.80 | $26.98 | $20.14 | 700,400 |
| 2018-01-04 | $27.18 | $27.18 | $26.82 | $26.86 | $20.05 | 525,880 |
| 2018-01-03 | $27.21 | $27.21 | $26.90 | $27.02 | $20.17 | 655,590 |
| 2018-01-02 | $26.96 | $27.15 | $26.80 | $27.09 | $20.22 | 563,320 |
| 2018-01-01 | $26.83 | $26.83 | $26.83 | $26.83 | $20.03 | 0 |
| 2017-12-29 | $26.69 | $27.00 | $26.66 | $26.83 | $20.03 | 329,820 |
| 2017-12-28 | $26.63 | $27.02 | $26.50 | $26.66 | $19.90 | 524,900 |
| 2017-12-27 | $26.68 | $26.96 | $26.24 | $26.70 | $19.93 | 591,940 |
| 2017-12-26 | $26.49 | $26.87 | $26.20 | $26.67 | $19.91 | 566,530 |
| 2017-12-25 | $26.75 | $26.94 | $25.85 | $26.35 | $19.67 | 1,357,940 |
| 2017-12-22 | $27.10 | $27.37 | $26.90 | $26.94 | $20.11 | 440,420 |
| 2017-12-21 | $27.40 | $27.44 | $26.66 | $27.29 | $20.37 | 1,096,170 |
| 2017-12-20 | $28.15 | $28.15 | $27.33 | $27.38 | $20.44 | 694,300 |
| 2017-12-19 | $27.88 | $28.10 | $27.88 | $28.08 | $20.96 | 516,120 |
| 2017-12-18 | $28.10 | $28.20 | $27.71 | $27.97 | $20.88 | 607,570 |
| 2017-12-15 | $28.11 | $28.30 | $27.90 | $28.04 | $20.93 | 674,600 |
| 2017-12-14 | $28.42 | $28.53 | $28.18 | $28.28 | $21.11 | 462,600 |
| 2017-12-13 | $28.07 | $28.46 | $28.07 | $28.35 | $21.16 | 524,100 |
| 2017-12-12 | $29.00 | $29.14 | $28.20 | $28.21 | $21.06 | 678,000 |
| 2017-12-11 | $28.95 | $29.19 | $28.90 | $29.07 | $21.70 | 439,120 |
| 2017-12-08 | $29.00 | $29.29 | $28.88 | $29.09 | $21.71 | 578,300 |
| 2017-12-07 | $29.01 | $29.22 | $28.53 | $28.86 | $21.54 | 472,090 |
| 2017-12-06 | $29.06 | $29.38 | $28.01 | $29.18 | $21.78 | 923,590 |
| 2017-12-05 | $30.20 | $30.26 | $28.74 | $29.29 | $21.86 | 1,548,370 |
| 2017-12-04 | $30.98 | $30.98 | $30.02 | $30.20 | $22.54 | 1,313,490 |
| 2017-12-01 | $30.36 | $30.93 | $30.05 | $30.91 | $23.07 | 1,611,840 |
| 2017-11-30 | $30.38 | $30.80 | $30.29 | $30.44 | $22.72 | 1,071,080 |
| 2017-11-29 | $30.62 | $30.70 | $30.14 | $30.54 | $22.79 | 1,182,280 |
| 2017-11-28 | $29.69 | $30.72 | $29.50 | $30.70 | $22.91 | 1,590,180 |
| 2017-11-27 | $29.90 | $30.01 | $29.40 | $29.70 | $22.17 | 1,078,880 |
| 2017-11-24 | $29.81 | $30.30 | $29.61 | $30.01 | $22.40 | 1,156,420 |
| 2017-11-23 | $30.68 | $30.75 | $29.90 | $29.91 | $22.32 | 2,286,240 |
| 2017-11-22 | $30.90 | $30.95 | $30.46 | $30.81 | $23.00 | 2,141,940 |
| 2017-11-21 | $30.28 | $31.16 | $30.00 | $30.89 | $23.06 | 3,860,250 |
| 2017-11-20 | $29.64 | $30.32 | $29.02 | $30.27 | $22.59 | 2,547,190 |
| 2017-11-17 | $29.92 | $30.45 | $29.50 | $29.89 | $22.31 | 4,612,630 |
| 2017-11-16 | $28.90 | $29.99 | $28.40 | $29.93 | $22.34 | 3,514,710 |
| 2017-11-15 | $29.54 | $30.45 | $29.25 | $29.31 | $21.88 | 4,407,150 |
| 2017-11-14 | $29.28 | $29.35 | $28.55 | $28.90 | $21.57 | 1,279,720 |
| 2017-11-13 | $28.90 | $29.40 | $28.68 | $29.28 | $21.85 | 1,566,100 |
| 2017-11-10 | $29.19 | $29.46 | $28.68 | $29.05 | $21.68 | 2,297,140 |
| 2017-11-09 | $28.25 | $29.50 | $28.10 | $29.26 | $21.84 | 2,487,660 |
| 2017-11-08 | $28.26 | $28.68 | $28.25 | $28.45 | $21.23 | 1,631,640 |
| 2017-11-07 | $27.97 | $28.20 | $27.80 | $28.04 | $20.93 | 1,001,700 |
| 2017-11-06 | $28.00 | $28.20 | $27.20 | $28.16 | $21.02 | 2,363,360 |
| 2017-11-03 | $28.93 | $29.06 | $27.96 | $28.11 | $20.98 | 2,066,200 |
| 2017-11-02 | $29.26 | $29.47 | $28.76 | $28.83 | $21.52 | 1,527,500 |
| 2017-11-01 | $29.69 | $29.78 | $29.15 | $29.26 | $21.84 | 1,490,120 |
| 2017-10-31 | $29.01 | $29.69 | $28.81 | $29.60 | $22.09 | 1,804,200 |
| 2017-10-30 | $29.30 | $29.62 | $28.86 | $29.01 | $21.65 | 1,470,010 |
| 2017-10-27 | $29.50 | $29.75 | $29.18 | $29.40 | $21.94 | 1,783,960 |
| 2017-10-26 | $29.13 | $29.64 | $29.01 | $29.41 | $21.95 | 2,891,470 |
| 2017-10-25 | $28.49 | $29.20 | $28.17 | $29.18 | $21.78 | 2,591,070 |
| 2017-10-24 | $28.66 | $28.80 | $28.29 | $28.49 | $21.26 | 871,240 |
| 2017-10-23 | $28.70 | $28.84 | $28.53 | $28.81 | $21.50 | 1,309,500 |
| 2017-10-20 | $28.14 | $28.58 | $27.94 | $28.51 | $21.28 | 1,195,460 |
| 2017-10-19 | $28.10 | $28.48 | $27.80 | $28.18 | $21.03 | 1,955,280 |
| 2017-10-18 | $28.80 | $29.32 | $28.71 | $28.97 | $21.62 | 1,955,640 |
| 2017-10-17 | $28.45 | $29.00 | $28.45 | $28.67 | $21.40 | 1,046,200 |
| 2017-10-16 | $29.20 | $29.33 | $28.45 | $28.48 | $21.26 | 1,561,200 |
| 2017-10-13 | $29.13 | $29.45 | $29.02 | $29.29 | $21.86 | 1,250,600 |
| 2017-10-12 | $29.22 | $29.33 | $28.90 | $29.03 | $21.67 | 735,090 |
| 2017-10-11 | $29.26 | $29.30 | $29.02 | $29.20 | $21.79 | 1,017,370 |
| 2017-10-10 | $28.91 | $29.28 | $28.81 | $29.26 | $21.84 | 954,240 |
| 2017-10-09 | $29.30 | $29.49 | $28.88 | $28.99 | $21.64 | 1,289,340 |
| 2017-10-06 | $28.93 | $28.93 | $28.93 | $28.93 | $21.59 | 0 |
| 2017-10-05 | $28.93 | $28.93 | $28.93 | $28.93 | $21.59 | 0 |
| 2017-10-04 | $28.93 | $28.93 | $28.93 | $28.93 | $21.59 | 0 |
| 2017-10-03 | $28.93 | $28.93 | $28.93 | $28.93 | $21.59 | 0 |
| 2017-10-02 | $28.93 | $28.93 | $28.93 | $28.93 | $21.59 | 0 |
| 2017-09-29 | $28.20 | $29.17 | $28.17 | $28.93 | $21.59 | 1,893,490 |
| 2017-09-28 | $28.34 | $28.47 | $28.05 | $28.10 | $20.97 | 816,130 |
| 2017-09-27 | $28.11 | $28.59 | $28.03 | $28.34 | $21.15 | 932,980 |
| 2017-09-26 | $28.54 | $28.70 | $27.86 | $28.01 | $20.91 | 1,597,970 |
| 2017-09-25 | $28.75 | $28.99 | $28.53 | $28.58 | $21.33 | 931,750 |
| 2017-09-22 | $29.30 | $29.37 | $28.80 | $28.86 | $21.54 | 1,252,580 |
| 2017-09-21 | $29.85 | $29.85 | $29.29 | $29.31 | $21.88 | 838,660 |
| 2017-09-20 | $29.75 | $29.92 | $29.58 | $29.84 | $22.27 | 841,070 |
| 2017-09-19 | $29.86 | $29.98 | $29.73 | $29.91 | $22.32 | 974,210 |
| 2017-09-18 | $29.39 | $29.84 | $29.27 | $29.80 | $22.24 | 960,970 |
| 2017-09-15 | $29.58 | $29.58 | $29.34 | $29.42 | $21.96 | 845,770 |
| 2017-09-14 | $29.87 | $29.92 | $29.42 | $29.58 | $22.08 | 1,485,640 |
| 2017-09-13 | $30.00 | $30.13 | $29.61 | $29.87 | $22.29 | 1,415,740 |
| 2017-09-12 | $30.56 | $30.57 | $29.92 | $30.04 | $22.42 | 1,808,900 |
| 2017-09-11 | $30.23 | $30.58 | $30.03 | $30.56 | $22.81 | 1,296,460 |
| 2017-09-08 | $30.20 | $30.42 | $30.02 | $30.23 | $22.56 | 1,165,100 |
| 2017-09-07 | $30.45 | $30.65 | $30.02 | $30.27 | $22.59 | 1,096,900 |
| 2017-09-06 | $30.59 | $30.65 | $30.12 | $30.33 | $22.64 | 1,140,150 |
| 2017-09-05 | $30.41 | $30.76 | $30.27 | $30.46 | $22.73 | 1,361,500 |
| 2017-09-04 | $30.81 | $31.09 | $30.31 | $30.41 | $22.70 | 2,024,640 |
| 2017-09-01 | $31.37 | $31.37 | $30.71 | $30.96 | $23.11 | 2,009,630 |
| 2017-08-31 | $30.70 | $31.37 | $30.67 | $31.34 | $23.39 | 1,938,890 |
| 2017-08-30 | $31.10 | $31.12 | $30.70 | $30.77 | $22.97 | 1,555,860 |
| 2017-08-29 | $31.13 | $31.39 | $30.81 | $31.22 | $23.30 | 2,279,570 |
| 2017-08-28 | $30.82 | $31.16 | $30.51 | $31.11 | $23.22 | 2,561,500 |
| 2017-08-25 | $30.33 | $30.65 | $30.20 | $30.61 | $22.85 | 1,395,990 |
| 2017-08-24 | $30.49 | $30.65 | $30.20 | $30.31 | $22.62 | 793,360 |
| 2017-08-23 | $30.49 | $30.78 | $30.03 | $30.49 | $22.76 | 745,300 |
| 2017-08-22 | $30.45 | $30.80 | $30.26 | $30.45 | $22.73 | 1,093,200 |
| 2017-08-21 | $30.10 | $30.43 | $29.92 | $30.33 | $22.64 | 805,930 |
| 2017-08-18 | $30.59 | $30.59 | $30.06 | $30.10 | $22.47 | 1,037,300 |
| 2017-08-17 | $30.54 | $30.67 | $30.38 | $30.57 | $22.82 | 935,790 |
| 2017-08-16 | $30.44 | $30.85 | $30.27 | $30.51 | $22.77 | 1,361,700 |
| 2017-08-15 | $30.32 | $30.88 | $30.32 | $30.51 | $22.77 | 830,650 |
| 2017-08-14 | $29.91 | $30.44 | $29.91 | $30.32 | $22.63 | 768,840 |
| 2017-08-11 | $29.80 | $30.42 | $29.52 | $29.97 | $22.37 | 1,042,200 |
| 2017-08-10 | $30.48 | $30.48 | $29.88 | $29.90 | $22.32 | 1,359,500 |
| 2017-08-09 | $30.75 | $30.78 | $30.30 | $30.38 | $22.68 | 1,567,280 |
| 2017-08-08 | $31.00 | $31.20 | $30.60 | $30.81 | $23.00 | 1,288,390 |
| 2017-08-07 | $30.92 | $31.52 | $30.91 | $30.99 | $23.13 | 914,700 |
| 2017-08-04 | $31.29 | $31.68 | $31.00 | $31.00 | $23.14 | 965,160 |
| 2017-08-03 | $31.45 | $32.00 | $31.45 | $31.54 | $23.54 | 1,104,510 |
| 2017-08-02 | $32.26 | $32.48 | $31.53 | $31.63 | $23.61 | 1,431,400 |
| 2017-08-01 | $32.90 | $33.10 | $32.03 | $32.42 | $24.20 | 1,545,110 |
| 2017-07-31 | $32.30 | $33.16 | $32.08 | $33.01 | $24.64 | 1,764,290 |
| 2017-07-28 | $33.07 | $33.45 | $32.40 | $32.47 | $24.24 | 1,795,520 |
| 2017-07-27 | $31.68 | $33.11 | $31.68 | $33.05 | $24.67 | 3,167,340 |
| 2017-07-26 | $30.94 | $33.49 | $30.94 | $32.45 | $24.22 | 3,424,900 |
| 2017-07-25 | $30.89 | $30.96 | $30.61 | $30.79 | $22.98 | 1,139,250 |
| 2017-07-24 | $31.50 | $31.60 | $30.00 | $31.06 | $23.18 | 2,423,670 |
| 2017-07-21 | $32.02 | $32.35 | $31.53 | $31.64 | $23.62 | 1,273,470 |
| 2017-07-20 | $32.24 | $32.63 | $32.12 | $32.21 | $24.04 | 1,172,590 |
| 2017-07-19 | $31.99 | $32.37 | $31.99 | $32.35 | $24.15 | 1,385,560 |
| 2017-07-18 | $32.50 | $32.87 | $31.83 | $32.16 | $24.00 | 1,647,720 |
| 2017-07-17 | $33.60 | $33.68 | $31.00 | $32.60 | $24.33 | 3,007,060 |
| 2017-07-14 | $33.90 | $33.92 | $33.28 | $33.75 | $25.19 | 1,500,100 |
| 2017-07-13 | $33.55 | $34.10 | $33.45 | $33.81 | $25.24 | 1,602,680 |
| 2017-07-12 | $34.20 | $34.50 | $33.41 | $33.81 | $25.24 | 2,835,150 |
| 2017-07-11 | $33.03 | $33.60 | $32.18 | $33.49 | $25.00 | 3,123,040 |
| 2017-07-10 | $33.00 | $33.74 | $32.80 | $33.03 | $24.65 | 2,456,500 |
| 2017-07-07 | $32.55 | $33.55 | $32.45 | $33.35 | $24.89 | 3,125,030 |
| 2017-07-06 | $32.60 | $32.90 | $32.36 | $32.81 | $24.49 | 2,228,630 |
| 2017-07-05 | $32.70 | $32.82 | $32.35 | $32.51 | $24.27 | 1,632,390 |
| 2017-07-04 | $33.10 | $33.10 | $32.48 | $32.64 | $24.36 | 2,556,910 |
| 2017-07-03 | $32.00 | $32.99 | $31.65 | $32.88 | $24.54 | 3,068,210 |
| 2017-06-30 | $31.94 | $32.70 | $31.71 | $32.08 | $23.94 | 2,412,000 |
| 2017-06-29 | $31.90 | $32.19 | $31.70 | $32.13 | $23.98 | 2,026,780 |
| 2017-06-28 | $31.81 | $32.09 | $31.35 | $31.92 | $23.82 | 2,295,020 |
| 2017-06-27 | $31.55 | $32.06 | $31.23 | $31.86 | $23.78 | 2,403,730 |
| 2017-06-26 | $31.10 | $31.74 | $30.65 | $31.61 | $23.59 | 3,536,530 |
| 2017-06-23 | $31.29 | $31.89 | $30.81 | $31.54 | $23.54 | 4,765,130 |
| 2017-06-22 | $30.17 | $32.23 | $30.17 | $30.80 | $22.99 | 5,354,720 |
| 2017-06-21 | $29.20 | $29.75 | $28.73 | $29.69 | $22.16 | 2,121,920 |
| 2017-06-20 | $29.35 | $29.64 | $29.21 | $29.27 | $21.85 | 1,110,510 |
| 2017-06-19 | $29.06 | $29.34 | $29.06 | $29.25 | $21.83 | 799,800 |
| 2017-06-16 | $29.37 | $29.52 | $29.08 | $29.22 | $21.81 | 1,219,150 |
| 2017-06-15 | $28.95 | $29.67 | $28.81 | $29.47 | $22.00 | 2,141,180 |
| 2017-06-14 | $28.79 | $29.12 | $28.40 | $28.95 | $21.61 | 1,652,110 |
| 2017-06-13 | $28.21 | $28.95 | $28.21 | $28.81 | $21.50 | 1,718,440 |
| 2017-06-12 | $28.92 | $28.92 | $28.17 | $28.20 | $21.05 | 1,461,540 |
| 2017-06-09 | $29.50 | $29.50 | $28.93 | $29.16 | $21.76 | 1,404,070 |
| 2017-06-08 | $29.59 | $29.60 | $29.18 | $29.41 | $21.95 | 2,035,150 |
| 2017-06-07 | $28.48 | $29.50 | $28.48 | $29.32 | $21.88 | 2,497,210 |
| 2017-06-06 | $28.45 | $28.59 | $28.07 | $28.45 | $21.23 | 799,920 |
| 2017-06-05 | $28.41 | $28.80 | $28.28 | $28.35 | $21.16 | 1,271,600 |
| 2017-06-02 | $27.80 | $28.68 | $26.85 | $28.21 | $21.06 | 2,436,160 |
| 2017-06-01 | $30.26 | $30.32 | $27.71 | $27.97 | $20.88 | 3,805,070 |
| 2017-05-31 | $32.13 | $32.52 | $30.75 | $30.79 | $22.98 | 3,147,220 |
| 2017-05-30 | $32.92 | $32.92 | $32.92 | $32.92 | $23.68 | 0 |
| 2017-05-29 | $32.92 | $32.92 | $32.92 | $32.92 | $23.68 | 0 |
| 2017-05-26 | $32.48 | $33.28 | $32.31 | $32.92 | $23.68 | 2,666,460 |
| 2017-05-25 | $32.21 | $32.48 | $31.40 | $32.30 | $23.23 | 1,741,960 |
| 2017-05-24 | $30.90 | $32.30 | $30.70 | $32.09 | $23.08 | 1,728,470 |
| 2017-05-23 | $31.29 | $31.91 | $30.82 | $31.08 | $22.36 | 1,821,790 |
| 2017-05-22 | $32.61 | $32.99 | $31.00 | $31.28 | $22.50 | 2,189,610 |
| 2017-05-19 | $32.65 | $33.02 | $32.61 | $32.85 | $23.63 | 1,282,460 |
| 2017-05-18 | $33.00 | $33.41 | $32.69 | $32.75 | $23.56 | 2,087,400 |
| 2017-05-17 | $33.80 | $33.92 | $33.28 | $33.42 | $24.04 | 2,690,020 |
| 2017-05-16 | $33.07 | $33.90 | $32.70 | $33.80 | $24.31 | 3,298,120 |
| 2017-05-15 | $33.01 | $33.28 | $32.70 | $32.81 | $23.60 | 1,910,420 |
| 2017-05-12 | $31.92 | $32.90 | $31.80 | $32.86 | $23.64 | 2,586,520 |
| 2017-05-11 | $31.30 | $31.96 | $30.80 | $31.92 | $22.96 | 1,858,970 |
| 2017-05-10 | $31.67 | $32.09 | $31.26 | $31.30 | $22.51 | 1,591,810 |
| 2017-05-09 | $31.34 | $31.88 | $31.13 | $31.67 | $22.78 | 1,582,450 |
| 2017-05-08 | $32.50 | $32.85 | $31.01 | $31.41 | $22.59 | 1,569,600 |
| 2017-05-05 | $32.70 | $33.16 | $32.51 | $32.65 | $23.48 | 1,696,830 |
| 2017-05-04 | $33.15 | $33.29 | $32.63 | $32.88 | $23.65 | 1,645,800 |
| 2017-05-03 | $32.42 | $33.30 | $32.38 | $33.20 | $23.88 | 2,599,160 |
| 2017-05-02 | $33.14 | $33.34 | $32.49 | $32.57 | $23.43 | 1,867,270 |
| 2017-05-01 | $33.14 | $33.14 | $33.14 | $33.14 | $23.84 | 0 |
| 2017-04-28 | $32.95 | $33.40 | $32.90 | $33.14 | $23.84 | 2,323,800 |
| 2017-04-27 | $32.71 | $33.19 | $31.86 | $33.15 | $23.84 | 3,010,390 |
| 2017-04-26 | $32.95 | $33.20 | $32.52 | $32.80 | $23.59 | 2,155,810 |
| 2017-04-25 | $32.65 | $33.37 | $32.39 | $32.92 | $23.68 | 2,928,570 |
| 2017-04-24 | $32.61 | $33.65 | $31.78 | $32.36 | $23.28 | 4,779,430 |
| 2017-04-21 | $31.24 | $31.56 | $31.09 | $31.40 | $22.59 | 1,127,170 |
| 2017-04-20 | $31.33 | $31.68 | $30.70 | $31.31 | $22.52 | 1,732,600 |
| 2017-04-19 | $30.79 | $31.33 | $30.48 | $31.19 | $22.43 | 1,736,270 |
| 2017-04-18 | $30.66 | $31.33 | $30.56 | $30.68 | $22.07 | 1,612,030 |
| 2017-04-17 | $31.21 | $31.57 | $30.02 | $30.51 | $21.95 | 2,393,180 |
| 2017-04-14 | $32.29 | $32.35 | $31.88 | $31.90 | $22.95 | 1,577,810 |
| 2017-04-13 | $32.21 | $32.61 | $32.12 | $32.38 | $23.29 | 1,784,540 |
| 2017-04-12 | $32.77 | $32.84 | $32.12 | $32.21 | $23.17 | 1,690,110 |
| 2017-04-11 | $32.10 | $32.67 | $31.91 | $32.65 | $23.48 | 2,243,490 |
| 2017-04-10 | $33.35 | $33.50 | $32.01 | $32.03 | $23.04 | 3,477,070 |
| 2017-04-07 | $34.35 | $34.35 | $33.57 | $33.64 | $24.20 | 2,331,200 |
| 2017-04-06 | $34.52 | $34.80 | $34.18 | $34.21 | $24.61 | 2,308,780 |
| 2017-04-05 | $33.80 | $34.57 | $33.48 | $34.55 | $24.85 | 2,431,200 |
| 2017-04-04 | $33.94 | $33.94 | $33.94 | $33.94 | $24.41 | 0 |
| 2017-04-03 | $33.94 | $33.94 | $33.94 | $33.94 | $24.41 | 0 |
| 2017-03-31 | $33.70 | $34.42 | $33.41 | $33.94 | $24.41 | 2,478,190 |
| 2017-03-30 | $35.49 | $35.49 | $33.68 | $33.74 | $24.27 | 4,442,310 |
| 2017-03-29 | $37.53 | $37.77 | $35.70 | $35.71 | $25.69 | 4,725,050 |
| 2017-03-28 | $37.99 | $38.27 | $37.50 | $37.51 | $26.98 | 2,904,640 |
| 2017-03-27 | $38.47 | $38.77 | $37.80 | $37.99 | $27.33 | 3,333,850 |
| 2017-03-24 | $38.60 | $39.19 | $38.41 | $38.51 | $27.70 | 6,061,040 |
| 2017-03-23 | $38.36 | $39.49 | $37.00 | $39.09 | $28.12 | 10,552,100 |
| 2017-03-22 | $37.05 | $38.45 | $37.05 | $38.28 | $27.53 | 7,850,580 |
| 2017-03-21 | $37.01 | $37.37 | $36.81 | $37.35 | $26.87 | 3,529,020 |
| 2017-03-20 | $36.60 | $37.05 | $36.19 | $37.02 | $26.63 | 3,387,640 |
| 2017-03-17 | $37.83 | $38.20 | $36.48 | $36.65 | $26.36 | 6,273,070 |
| 2017-03-16 | $37.05 | $38.05 | $37.05 | $37.81 | $27.20 | 5,721,310 |
| 2017-03-15 | $37.09 | $37.19 | $36.63 | $36.98 | $26.60 | 3,406,530 |
| 2017-03-14 | $37.45 | $38.10 | $37.24 | $37.28 | $26.82 | 3,997,690 |
| 2017-03-13 | $37.06 | $37.57 | $36.50 | $37.43 | $26.92 | 3,977,890 |
| 2017-03-10 | $37.80 | $37.80 | $36.81 | $37.26 | $26.80 | 4,410,390 |
| 2017-03-09 | $37.86 | $38.39 | $37.20 | $37.58 | $27.03 | 5,001,540 |
| 2017-03-08 | $37.15 | $38.40 | $37.00 | $38.13 | $27.43 | 7,050,590 |
| 2017-03-07 | $37.05 | $37.34 | $36.34 | $37.29 | $26.82 | 5,262,810 |
| 2017-03-06 | $35.83 | $36.98 | $35.83 | $36.96 | $26.58 | 5,440,980 |
| 2017-03-03 | $35.60 | $36.19 | $35.23 | $35.99 | $25.89 | 3,642,950 |
| 2017-03-02 | $35.62 | $35.86 | $35.05 | $35.72 | $25.69 | 3,671,820 |
| 2017-03-01 | $35.70 | $36.45 | $35.46 | $35.60 | $25.61 | 3,787,010 |
| 2017-02-28 | $35.50 | $35.80 | $35.03 | $35.73 | $25.70 | 3,232,380 |
| 2017-02-27 | $35.88 | $36.30 | $35.23 | $35.64 | $25.64 | 4,918,790 |
| 2017-02-24 | $34.80 | $36.50 | $34.58 | $35.87 | $25.80 | 7,245,670 |
| 2017-02-23 | $34.50 | $35.20 | $34.10 | $34.85 | $25.07 | 4,453,250 |
| 2017-02-22 | $34.90 | $35.08 | $34.20 | $34.65 | $24.92 | 3,823,900 |
| 2017-02-21 | $33.60 | $35.25 | $33.60 | $34.92 | $25.12 | 5,808,700 |
| 2017-02-20 | $33.94 | $34.00 | $32.77 | $33.42 | $24.04 | 4,095,830 |
| 2017-02-17 | $34.07 | $35.20 | $34.02 | $34.24 | $24.63 | 3,951,320 |
| 2017-02-16 | $34.18 | $34.38 | $33.68 | $34.06 | $24.50 | 3,014,650 |
| 2017-02-15 | $34.61 | $35.30 | $34.36 | $34.39 | $24.74 | 3,930,820 |
| 2017-02-14 | $35.00 | $35.00 | $34.42 | $34.60 | $24.89 | 2,483,440 |
| 2017-02-13 | $33.43 | $35.15 | $33.40 | $34.92 | $25.12 | 4,717,560 |
| 2017-02-10 | $34.05 | $34.40 | $33.70 | $33.74 | $24.27 | 2,556,530 |
| 2017-02-09 | $34.01 | $34.85 | $33.91 | $34.23 | $24.62 | 3,530,600 |
| 2017-02-08 | $33.68 | $34.24 | $33.31 | $34.09 | $24.52 | 3,234,260 |
| 2017-02-07 | $33.99 | $33.99 | $33.30 | $33.68 | $24.23 | 2,704,230 |
| 2017-02-06 | $32.98 | $34.17 | $32.98 | $34.10 | $24.53 | 4,062,970 |
| 2017-02-03 | $33.37 | $33.37 | $32.65 | $32.86 | $23.64 | 1,270,500 |
| 2017-02-02 | $33.19 | $33.19 | $33.19 | $33.19 | $23.87 | 0 |
| 2017-02-01 | $33.19 | $33.19 | $33.19 | $33.19 | $23.87 | 0 |
| 2017-01-31 | $33.19 | $33.19 | $33.19 | $33.19 | $23.87 | 0 |
| 2017-01-30 | $33.19 | $33.19 | $33.19 | $33.19 | $23.87 | 0 |
| 2017-01-27 | $33.19 | $33.19 | $33.19 | $33.19 | $23.87 | 0 |
| 2017-01-26 | $32.99 | $33.33 | $32.75 | $33.19 | $23.87 | 1,693,700 |
| 2017-01-25 | $32.01 | $32.88 | $32.01 | $32.85 | $23.63 | 2,165,510 |
| 2017-01-24 | $32.98 | $33.29 | $32.05 | $32.20 | $23.16 | 2,066,310 |
| 2017-01-23 | $32.88 | $33.49 | $32.77 | $32.98 | $23.72 | 2,624,570 |
| 2017-01-20 | $31.99 | $33.13 | $31.80 | $32.88 | $23.65 | 3,471,890 |
| 2017-01-19 | $31.50 | $32.95 | $30.98 | $32.14 | $23.12 | 3,795,100 |
| 2017-01-18 | $32.50 | $32.50 | $31.60 | $31.74 | $22.83 | 2,862,020 |
| 2017-01-17 | $31.20 | $33.46 | $30.85 | $32.90 | $23.66 | 4,940,710 |
| 2017-01-16 | $33.38 | $33.90 | $30.93 | $31.55 | $22.69 | 4,718,050 |
| 2017-01-13 | $36.94 | $36.94 | $33.85 | $34.37 | $24.72 | 4,711,220 |
| 2017-01-12 | $36.76 | $37.75 | $36.56 | $37.04 | $26.64 | 3,694,560 |
| 2017-01-11 | $37.00 | $37.29 | $36.50 | $36.56 | $26.30 | 2,186,100 |
| 2017-01-10 | $37.00 | $37.58 | $36.81 | $36.97 | $26.59 | 2,523,450 |
| 2017-01-09 | $36.81 | $37.38 | $36.60 | $36.97 | $26.59 | 2,465,550 |
| 2017-01-06 | $39.01 | $39.31 | $36.80 | $37.17 | $26.74 | 5,246,140 |
| 2017-01-05 | $39.80 | $40.97 | $39.30 | $39.38 | $28.33 | 4,972,110 |
| 2017-01-04 | $39.13 | $39.45 | $38.54 | $39.14 | $28.15 | 3,460,610 |
| 2017-01-03 | $38.49 | $39.12 | $38.44 | $38.99 | $28.05 | 2,959,640 |
| 2017-01-02 | $38.39 | $38.39 | $38.39 | $38.39 | $27.61 | 0 |
| 2016-12-30 | $39.23 | $39.65 | $38.10 | $38.39 | $27.61 | 3,499,920 |
| 2016-12-29 | $39.80 | $40.20 | $39.25 | $39.31 | $28.28 | 2,560,030 |
| 2016-12-28 | $40.25 | $40.60 | $39.66 | $39.79 | $28.62 | 2,211,810 |
| 2016-12-27 | $40.88 | $41.30 | $40.17 | $40.22 | $28.93 | 2,997,710 |
| 2016-12-26 | $39.91 | $41.20 | $38.20 | $40.99 | $29.48 | 4,547,150 |
| 2016-12-23 | $42.20 | $42.50 | $40.50 | $40.63 | $29.22 | 5,141,320 |
| 2016-12-22 | $41.72 | $43.40 | $41.30 | $42.61 | $30.65 | 7,451,510 |
| 2016-12-21 | $41.17 | $41.88 | $40.85 | $41.69 | $29.99 | 4,165,910 |
| 2016-12-20 | $40.70 | $41.75 | $40.66 | $41.24 | $29.66 | 3,512,040 |
| 2016-12-19 | $41.80 | $41.89 | $40.70 | $41.08 | $29.55 | 3,820,270 |
| 2016-12-16 | $40.79 | $42.59 | $40.45 | $41.96 | $30.18 | 6,132,460 |
| 2016-12-15 | $40.00 | $41.45 | $39.81 | $40.77 | $29.33 | 4,352,290 |
| 2016-12-14 | $41.28 | $41.70 | $39.85 | $40.27 | $28.97 | 5,061,150 |
| 2016-12-13 | $40.50 | $41.98 | $40.18 | $41.57 | $29.90 | 5,148,670 |
| 2016-12-12 | $45.80 | $46.18 | $41.25 | $41.29 | $29.70 | 6,853,720 |
| 2016-12-09 | $45.90 | $46.58 | $45.51 | $45.83 | $32.96 | 3,676,000 |
| 2016-12-08 | $47.63 | $47.83 | $46.00 | $46.07 | $33.14 | 5,599,040 |
| 2016-12-07 | $47.40 | $48.10 | $46.46 | $47.80 | $34.38 | 5,691,850 |
| 2016-12-06 | $46.48 | $47.96 | $46.48 | $47.40 | $34.09 | 6,022,460 |
| 2016-12-05 | $46.07 | $47.00 | $45.11 | $46.19 | $33.22 | 4,810,080 |
| 2016-12-02 | $47.63 | $48.92 | $47.06 | $47.35 | $34.06 | 9,232,710 |
| 2016-12-01 | $45.72 | $48.48 | $45.36 | $48.22 | $34.68 | 9,064,090 |
| 2016-11-30 | $45.50 | $45.90 | $45.02 | $45.38 | $32.64 | 4,268,520 |
| 2016-11-29 | $47.00 | $47.79 | $45.55 | $45.65 | $32.84 | 5,631,910 |
| 2016-11-28 | $48.40 | $48.43 | $46.80 | $47.00 | $33.81 | 5,101,450 |
| 2016-11-25 | $47.50 | $48.68 | $46.33 | $48.45 | $34.85 | 7,057,210 |
| 2016-11-24 | $49.82 | $50.24 | $47.46 | $47.94 | $34.48 | 9,603,490 |
| 2016-11-23 | $51.50 | $52.50 | $50.01 | $50.26 | $36.15 | 8,529,510 |
| 2016-11-22 | $51.49 | $52.48 | $51.12 | $51.70 | $37.19 | 8,990,360 |
| 2016-11-21 | $50.80 | $51.98 | $49.51 | $51.59 | $37.11 | 9,948,350 |
| 2016-11-18 | $50.28 | $52.69 | $50.00 | $51.16 | $36.80 | 9,447,730 |
| 2016-11-17 | $50.04 | $51.18 | $49.36 | $50.36 | $36.22 | 7,415,440 |
| 2016-11-16 | $52.70 | $52.76 | $50.00 | $50.18 | $36.09 | 11,848,740 |
| 2016-11-15 | $52.52 | $53.60 | $52.11 | $52.82 | $37.99 | 8,838,470 |
| 2016-11-14 | $54.18 | $54.81 | $51.68 | $52.50 | $37.76 | 15,492,240 |
| 2016-11-11 | $58.00 | $60.25 | $55.50 | $55.87 | $40.19 | 27,136,450 |
| 2016-11-10 | $54.61 | $60.48 | $53.78 | $58.97 | $42.42 | 30,259,990 |
| 2016-11-09 | $52.08 | $55.90 | $51.00 | $54.98 | $39.55 | 27,446,300 |
| 2016-11-08 | $52.05 | $53.76 | $50.88 | $52.69 | $37.90 | 19,230,480 |
| 2016-11-07 | $54.30 | $55.95 | $51.00 | $52.68 | $37.89 | 24,443,160 |
| 2016-11-04 | $55.24 | $57.18 | $53.00 | $53.96 | $38.81 | 34,010,190 |
| 2016-11-03 | $54.90 | $55.57 | $51.50 | $51.98 | $37.39 | 23,242,290 |
| 2016-11-02 | $47.20 | $50.52 | $45.50 | $50.52 | $36.34 | 15,616,310 |
| 2016-11-01 | $41.75 | $45.93 | $41.75 | $45.93 | $33.04 | 20,488,060 |
| 2016-10-31 | $44.20 | $44.20 | $41.36 | $41.75 | $30.03 | 0 |
| 2016-10-28 | $43.87 | $46.70 | $43.08 | $44.70 | $32.15 | 25,032,180 |
| 2016-10-27 | $41.19 | $45.18 | $40.78 | $44.47 | $31.99 | 24,535,720 |
| 2016-10-26 | $40.00 | $42.47 | $39.81 | $41.30 | $29.71 | 18,091,820 |
| 2016-10-25 | $40.31 | $43.00 | $40.02 | $40.70 | $29.28 | 24,719,870 |
| 2016-10-24 | $38.20 | $43.12 | $37.60 | $41.23 | $29.66 | 28,354,850 |
| 2016-10-21 | $39.30 | $39.31 | $36.61 | $39.31 | $28.28 | 32,271,220 |
| 2016-10-20 | $35.74 | $35.74 | $35.74 | $35.74 | $25.71 | 301,400 |
| 2016-10-19 | $32.49 | $32.49 | $32.49 | $32.49 | $23.37 | 57,850 |
| 2016-10-18 | $29.54 | $29.54 | $29.54 | $29.54 | $21.25 | 22,300 |
| 2016-10-17 | $26.85 | $26.85 | $26.85 | $26.85 | $19.31 | 16,480 |
| 2016-10-14 | $24.41 | $24.41 | $24.41 | $24.41 | $17.56 | 15,870 |
| 2016-10-13 | $22.19 | $22.19 | $22.19 | $22.19 | $15.96 | 30,420 |
Healthcare Company Ltd (603313) News Headlines
Recent Healthcare Company Ltd (603313) News
Similar Companies to Healthcare Company Ltd (603313) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |