BanBao Company Ltd (603398) Exchange: SHG
Data as of July 11, 2025
$5.25 ($-0.28) -5.06%
BanBao Company Ltd - Daily Information
Click for more stock information on BanBao Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $5.33 |
| Previous Close | $5.25 |
| High | $5.41 |
| Low | $5.25 |
| Adjusted Open | $5.33 |
| Previous Adjusted Close | $5.25 |
| Adjusted High | $5.41 |
| Adjusted Low | $5.25 |
About BanBao Company Ltd (603398)
Invest in BanBao Company Ltd (603398)
Historical Stock Data for BanBao Company Ltd (603398)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $5.33 | $5.41 | $5.25 | $5.25 | $5.25 | 60,706,990 |
| 2025-05-29 | $5.49 | $5.53 | $5.49 | $5.53 | $5.53 | 53,508,730 |
| 2025-05-28 | $5.27 | $5.41 | $5.20 | $5.27 | $5.27 | 38,448,930 |
| 2025-05-27 | $5.25 | $5.44 | $5.17 | $5.31 | $5.31 | 39,031,510 |
| 2025-05-26 | $5.36 | $5.50 | $5.20 | $5.25 | $5.25 | 42,675,100 |
| 2025-05-23 | $5.62 | $5.64 | $5.47 | $5.47 | $5.47 | 44,697,170 |
| 2025-05-22 | $5.62 | $5.85 | $5.60 | $5.76 | $5.76 | 56,174,840 |
| 2025-05-21 | $5.38 | $5.77 | $5.31 | $5.57 | $5.57 | 56,628,300 |
| 2025-05-20 | $5.34 | $5.51 | $5.27 | $5.51 | $5.51 | 65,423,730 |
| 2025-05-19 | $5.07 | $5.25 | $5.04 | $5.25 | $5.25 | 29,813,940 |
| 2025-05-16 | $5.17 | $5.22 | $5.00 | $5.00 | $5.00 | 44,537,390 |
| 2025-05-15 | $5.05 | $5.29 | $4.97 | $5.20 | $5.20 | 54,661,220 |
| 2025-05-14 | $5.40 | $5.40 | $5.23 | $5.23 | $5.23 | 46,705,330 |
| 2025-05-13 | $5.77 | $5.77 | $5.50 | $5.50 | $5.50 | 93,408,130 |
| 2025-05-12 | $5.79 | $5.90 | $5.79 | $5.79 | $5.79 | 65,665,660 |
| 2025-05-09 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 648,400 |
| 2025-05-08 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 286,200 |
| 2025-05-07 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 175,500 |
| 2025-05-06 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 398,300 |
| 2025-04-29 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 3,507,300 |
| 2025-04-28 | $8.72 | $8.72 | $8.15 | $8.31 | $8.31 | 32,408,760 |
| 2025-04-25 | $8.95 | $9.15 | $8.67 | $8.80 | $8.80 | 35,494,720 |
| 2025-04-24 | $9.95 | $9.98 | $8.95 | $8.95 | $8.95 | 34,316,560 |
| 2025-04-23 | $9.94 | $10.33 | $9.88 | $9.94 | $9.94 | 22,914,660 |
| 2025-04-22 | $10.45 | $10.45 | $9.88 | $9.88 | $9.88 | 21,768,560 |
| 2025-04-21 | $10.24 | $10.48 | $10.07 | $10.35 | $10.35 | 14,340,120 |
| 2025-04-18 | $10.69 | $10.78 | $10.18 | $10.26 | $10.26 | 16,784,750 |
| 2025-04-17 | $10.76 | $10.89 | $10.52 | $10.70 | $10.70 | 12,312,540 |
| 2025-04-16 | $11.39 | $11.41 | $10.67 | $10.82 | $10.82 | 16,300,400 |
| 2025-04-15 | $11.68 | $11.97 | $11.32 | $11.42 | $11.42 | 14,531,710 |
| 2025-04-14 | $11.36 | $11.76 | $11.36 | $11.49 | $11.49 | 13,402,140 |
| 2025-04-11 | $11.21 | $11.68 | $11.09 | $11.34 | $11.34 | 13,027,720 |
| 2025-04-10 | $11.25 | $11.67 | $11.09 | $11.30 | $11.30 | 14,516,830 |
| 2025-04-09 | $10.57 | $11.04 | $9.73 | $10.93 | $10.93 | 20,790,000 |
| 2025-04-08 | $10.84 | $11.24 | $10.17 | $10.78 | $10.78 | 36,046,680 |
| 2025-04-07 | $11.98 | $11.98 | $11.30 | $11.30 | $11.30 | 5,126,300 |
| 2025-04-03 | $12.60 | $12.64 | $12.22 | $12.56 | $12.56 | 12,272,980 |
| 2025-04-02 | $13.35 | $13.40 | $12.61 | $12.64 | $12.64 | 15,833,880 |
| 2025-04-01 | $13.24 | $13.43 | $13.06 | $13.23 | $13.23 | 10,971,500 |
| 2025-03-31 | $13.12 | $13.93 | $12.60 | $13.23 | $13.23 | 27,134,110 |
| 2025-03-28 | $15.55 | $15.55 | $13.93 | $13.93 | $13.93 | 24,598,660 |
| 2025-03-27 | $15.36 | $15.72 | $15.31 | $15.48 | $15.48 | 8,879,000 |
| 2025-03-26 | $15.47 | $15.76 | $15.31 | $15.51 | $15.51 | 11,329,800 |
| 2025-03-25 | $15.58 | $15.93 | $15.31 | $15.51 | $15.51 | 16,007,620 |
| 2025-03-24 | $16.00 | $16.43 | $15.40 | $16.07 | $16.07 | 13,760,760 |
| 2025-03-21 | $16.85 | $16.98 | $16.07 | $16.07 | $16.07 | 19,252,140 |
| 2025-03-20 | $16.41 | $18.05 | $16.10 | $17.05 | $17.05 | 31,948,740 |
| 2025-03-19 | $17.05 | $17.05 | $16.38 | $16.41 | $16.41 | 9,871,720 |
| 2025-03-18 | $17.00 | $17.13 | $16.63 | $16.98 | $16.98 | 11,900,440 |
| 2025-03-17 | $17.38 | $17.79 | $16.99 | $17.06 | $17.06 | 12,518,290 |
| 2025-03-14 | $17.04 | $17.46 | $16.79 | $17.31 | $17.31 | 11,601,440 |
| 2025-03-13 | $17.88 | $18.20 | $17.01 | $17.04 | $17.04 | 12,695,900 |
| 2025-03-12 | $17.74 | $18.23 | $17.59 | $17.85 | $17.85 | 13,139,910 |
| 2025-03-11 | $18.23 | $18.30 | $17.23 | $17.48 | $17.48 | 17,110,000 |
| 2025-03-10 | $18.85 | $18.86 | $18.04 | $18.40 | $18.40 | 12,667,520 |
| 2025-03-07 | $18.40 | $18.84 | $18.22 | $18.33 | $18.33 | 15,464,920 |
| 2025-03-06 | $18.17 | $19.09 | $18.05 | $18.83 | $18.83 | 22,694,510 |
| 2025-03-05 | $17.80 | $18.66 | $17.47 | $18.17 | $18.17 | 29,393,500 |
| 2025-03-04 | $18.02 | $19.00 | $18.01 | $18.41 | $18.41 | 48,994,880 |
| 2025-03-03 | $16.80 | $17.27 | $16.50 | $17.27 | $17.27 | 17,014,460 |
| 2025-02-28 | $14.66 | $16.06 | $14.46 | $15.70 | $15.70 | 31,050,700 |
| 2025-02-27 | $15.18 | $15.22 | $14.51 | $14.73 | $14.73 | 14,699,870 |
| 2025-02-26 | $14.80 | $15.29 | $14.70 | $15.18 | $15.18 | 16,375,050 |
| 2025-02-25 | $14.71 | $15.09 | $14.64 | $14.73 | $14.73 | 10,388,600 |
| 2025-02-24 | $15.01 | $15.20 | $14.77 | $14.95 | $14.95 | 13,093,480 |
| 2025-02-20 | $15.20 | $16.10 | $14.90 | $15.49 | $15.49 | 17,646,960 |
| 2025-02-19 | $15.30 | $15.47 | $14.88 | $15.18 | $15.18 | 13,511,910 |
| 2025-02-18 | $16.07 | $16.19 | $15.31 | $15.40 | $15.40 | 12,843,290 |
| 2025-02-17 | $15.39 | $16.10 | $15.20 | $15.97 | $15.97 | 16,928,200 |
| 2025-02-14 | $15.96 | $16.17 | $15.26 | $15.38 | $15.38 | 15,032,920 |
| 2025-02-13 | $16.43 | $16.55 | $15.70 | $16.00 | $16.00 | 18,044,420 |
| 2025-02-12 | $16.60 | $16.97 | $16.35 | $16.84 | $16.84 | 12,440,840 |
| 2025-02-11 | $17.02 | $17.26 | $16.51 | $16.55 | $16.55 | 12,933,540 |
| 2025-02-10 | $16.18 | $17.11 | $16.00 | $16.96 | $16.96 | 19,854,140 |
| 2025-02-07 | $15.68 | $16.58 | $15.59 | $16.17 | $16.17 | 21,887,020 |
| 2025-02-06 | $15.53 | $16.05 | $15.35 | $15.53 | $15.53 | 17,662,360 |
| 2025-02-05 | $15.39 | $15.80 | $14.29 | $15.50 | $15.50 | 23,021,370 |
| 2025-01-27 | $14.22 | $16.28 | $14.22 | $15.50 | $15.50 | 27,881,240 |
| 2025-01-24 | $16.71 | $16.73 | $15.53 | $15.53 | $15.53 | 7,734,700 |
| 2025-01-23 | $18.90 | $19.44 | $17.15 | $17.25 | $17.25 | 32,853,610 |
| 2025-01-22 | $20.65 | $20.78 | $18.85 | $18.90 | $18.90 | 16,129,670 |
| 2025-01-21 | $21.00 | $21.13 | $20.54 | $20.71 | $20.71 | 7,314,800 |
| 2025-01-20 | $21.49 | $21.85 | $20.88 | $20.99 | $20.99 | 8,440,390 |
| 2025-01-17 | $21.47 | $21.78 | $21.25 | $21.36 | $21.36 | 5,982,370 |
| 2025-01-16 | $21.53 | $22.20 | $21.25 | $21.62 | $21.62 | 7,713,200 |
| 2025-01-15 | $21.75 | $22.20 | $21.31 | $21.45 | $21.45 | 8,798,800 |
| 2025-01-14 | $20.42 | $22.19 | $20.28 | $21.73 | $21.73 | 10,406,870 |
| 2025-01-13 | $20.95 | $21.00 | $20.22 | $20.47 | $20.47 | 6,205,400 |
| 2025-01-09 | $20.98 | $22.00 | $20.86 | $21.65 | $21.65 | 8,874,900 |
| 2025-01-08 | $20.50 | $21.60 | $20.24 | $21.33 | $21.33 | 11,951,100 |
| 2025-01-07 | $20.76 | $20.94 | $20.12 | $20.77 | $20.77 | 9,618,200 |
| 2025-01-06 | $20.60 | $21.25 | $19.80 | $20.76 | $20.76 | 10,775,900 |
| 2025-01-03 | $22.30 | $22.46 | $20.52 | $20.60 | $20.60 | 12,905,300 |
| 2025-01-02 | $22.79 | $23.13 | $22.06 | $22.36 | $22.36 | 9,316,100 |
| 2024-12-31 | $22.61 | $23.15 | $22.24 | $23.01 | $23.01 | 7,300,080 |
| 2024-12-30 | $23.00 | $23.01 | $22.31 | $22.74 | $22.74 | 8,793,520 |
| 2024-12-27 | $23.30 | $23.97 | $22.65 | $23.09 | $23.09 | 11,620,180 |
| 2024-12-26 | $22.84 | $23.70 | $22.58 | $23.40 | $23.40 | 12,382,710 |
| 2024-12-25 | $22.34 | $23.00 | $21.00 | $22.70 | $22.70 | 15,866,390 |
| 2024-12-24 | $22.49 | $22.98 | $22.23 | $22.45 | $22.45 | 10,970,650 |
| 2024-12-23 | $23.57 | $23.57 | $22.14 | $22.19 | $22.19 | 14,059,120 |
| 2024-12-20 | $23.21 | $23.97 | $23.04 | $23.61 | $23.61 | 9,360,300 |
| 2024-12-19 | $24.05 | $24.30 | $22.92 | $23.38 | $23.38 | 12,594,970 |
| 2024-12-18 | $23.78 | $24.58 | $23.02 | $24.50 | $24.50 | 15,915,030 |
| 2024-12-17 | $24.76 | $25.04 | $23.61 | $23.78 | $23.78 | 17,549,160 |
| 2024-12-16 | $26.03 | $26.07 | $24.55 | $24.70 | $24.70 | 15,886,600 |
| 2024-12-13 | $26.70 | $26.75 | $25.60 | $26.25 | $26.25 | 12,984,130 |
| 2024-12-12 | $27.46 | $28.10 | $26.84 | $26.90 | $26.90 | 13,493,470 |
| 2024-12-11 | $26.24 | $27.46 | $26.24 | $27.42 | $27.42 | 19,070,260 |
| 2024-12-10 | $27.07 | $27.15 | $25.85 | $26.24 | $26.24 | 16,982,460 |
| 2024-12-09 | $27.52 | $27.52 | $25.86 | $26.16 | $26.16 | 20,995,050 |
| 2024-12-06 | $27.93 | $28.40 | $25.48 | $27.92 | $27.92 | 29,322,150 |
| 2024-12-05 | $24.50 | $27.99 | $24.50 | $27.86 | $27.86 | 30,658,370 |
| 2024-12-04 | $28.68 | $29.41 | $25.82 | $25.82 | $25.82 | 19,563,000 |
| 2024-12-03 | $28.13 | $29.21 | $28.13 | $28.69 | $28.69 | 23,127,820 |
| 2024-12-02 | $27.51 | $28.43 | $26.80 | $28.13 | $28.13 | 26,256,840 |
| 2024-11-29 | $28.31 | $28.50 | $26.40 | $27.07 | $27.07 | 26,248,680 |
| 2024-11-28 | $26.49 | $28.25 | $26.36 | $27.96 | $27.96 | 25,358,380 |
| 2024-11-27 | $24.47 | $26.66 | $24.40 | $26.33 | $26.33 | 24,045,500 |
| 2024-11-26 | $24.01 | $26.10 | $24.00 | $25.56 | $25.56 | 24,928,650 |
| 2024-11-25 | $23.13 | $24.18 | $22.41 | $23.80 | $23.80 | 23,305,620 |
| 2024-11-22 | $22.11 | $23.85 | $22.00 | $22.90 | $22.90 | 27,384,840 |
| 2024-11-21 | $22.94 | $24.06 | $22.20 | $22.30 | $22.30 | 43,153,080 |
| 2024-11-20 | $20.20 | $24.53 | $20.20 | $24.52 | $24.52 | 65,039,500 |
| 2024-11-19 | $22.31 | $23.00 | $22.30 | $22.30 | $22.30 | 8,589,700 |
| 2024-11-18 | $26.50 | $27.00 | $24.78 | $24.78 | $24.78 | 15,821,340 |
| 2024-11-15 | $27.60 | $29.89 | $27.53 | $27.53 | $27.53 | 28,464,360 |
| 2024-11-14 | $34.20 | $34.69 | $30.59 | $30.59 | $30.59 | 17,021,390 |
| 2024-11-13 | $31.68 | $34.30 | $31.60 | $33.99 | $33.99 | 17,628,090 |
| 2024-11-12 | $31.66 | $33.20 | $30.36 | $32.07 | $32.07 | 16,656,370 |
| 2024-11-11 | $28.66 | $31.30 | $28.04 | $31.29 | $31.29 | 18,723,860 |
| 2024-11-08 | $27.25 | $28.75 | $27.05 | $28.56 | $28.56 | 16,424,300 |
| 2024-11-07 | $26.60 | $27.59 | $26.02 | $27.19 | $27.19 | 16,592,830 |
| 2024-11-06 | $26.03 | $28.60 | $25.45 | $27.00 | $27.00 | 25,600,790 |
| 2024-11-05 | $23.91 | $26.33 | $23.50 | $26.22 | $26.22 | 22,257,080 |
| 2024-11-04 | $22.34 | $24.44 | $21.88 | $23.94 | $23.94 | 21,990,730 |
| 2024-11-01 | $23.19 | $23.48 | $22.23 | $22.40 | $22.40 | 16,684,940 |
| 2024-10-31 | $21.19 | $23.27 | $20.40 | $23.27 | $23.27 | 25,666,970 |
| 2024-10-30 | $19.55 | $21.66 | $19.54 | $21.15 | $21.15 | 20,091,640 |
| 2024-10-29 | $20.08 | $20.85 | $19.90 | $20.10 | $20.10 | 15,492,210 |
| 2024-10-28 | $20.98 | $20.98 | $19.79 | $20.11 | $20.11 | 20,345,840 |
| 2024-10-25 | $19.90 | $21.28 | $19.82 | $20.91 | $20.91 | 21,195,720 |
| 2024-10-24 | $19.25 | $20.20 | $18.79 | $19.92 | $19.92 | 18,959,860 |
| 2024-10-23 | $19.55 | $20.13 | $19.10 | $19.36 | $19.36 | 27,230,960 |
| 2024-10-22 | $18.20 | $19.78 | $18.04 | $19.59 | $19.59 | 30,681,090 |
| 2024-10-21 | $18.83 | $19.14 | $17.95 | $17.98 | $17.98 | 29,765,120 |
| 2024-10-18 | $16.61 | $18.04 | $16.42 | $18.04 | $18.04 | 39,636,920 |
| 2024-10-17 | $16.12 | $16.98 | $16.03 | $16.40 | $16.40 | 9,708,720 |
| 2024-10-16 | $16.43 | $16.43 | $15.80 | $16.22 | $16.22 | 9,365,700 |
| 2024-10-15 | $17.11 | $17.45 | $16.60 | $16.60 | $16.60 | 13,694,710 |
| 2024-10-14 | $17.74 | $18.00 | $16.83 | $17.38 | $17.38 | 14,877,980 |
| 2024-10-11 | $17.37 | $18.30 | $16.82 | $17.73 | $17.73 | 20,980,260 |
| 2024-10-10 | $16.26 | $17.78 | $16.26 | $17.27 | $17.27 | 28,878,620 |
| 2024-10-09 | $17.30 | $17.30 | $16.16 | $16.16 | $16.16 | 21,250,000 |
| 2024-10-08 | $20.07 | $20.08 | $17.16 | $17.95 | $17.95 | 34,913,250 |
| 2024-09-30 | $17.20 | $18.26 | $17.00 | $18.26 | $18.26 | 23,878,040 |
| 2024-09-27 | $16.14 | $17.17 | $15.99 | $16.60 | $16.60 | 13,431,390 |
| 2024-09-26 | $15.00 | $15.98 | $14.81 | $15.86 | $15.86 | 17,662,800 |
| 2024-09-25 | $14.95 | $15.25 | $14.62 | $14.75 | $14.75 | 16,047,390 |
| 2024-09-24 | $14.00 | $15.30 | $13.98 | $15.16 | $15.16 | 23,436,110 |
| 2024-09-23 | $14.98 | $15.04 | $13.70 | $13.91 | $13.91 | 17,546,480 |
| 2024-09-20 | $15.15 | $15.25 | $14.60 | $15.13 | $15.13 | 12,077,900 |
| 2024-09-19 | $16.08 | $16.17 | $15.10 | $15.20 | $15.20 | 15,015,300 |
| 2024-09-18 | $16.97 | $16.97 | $15.60 | $15.82 | $15.82 | 20,818,320 |
| 2024-09-13 | $15.61 | $17.17 | $15.61 | $17.17 | $17.17 | 24,531,270 |
| 2024-09-12 | $15.29 | $15.92 | $15.10 | $15.61 | $15.61 | 11,146,080 |
| 2024-09-11 | $15.28 | $15.60 | $14.98 | $15.27 | $15.27 | 10,293,140 |
| 2024-09-10 | $14.48 | $15.28 | $14.32 | $15.04 | $15.04 | 10,968,400 |
| 2024-09-09 | $14.73 | $14.90 | $14.27 | $14.55 | $14.55 | 7,992,670 |
| 2024-09-06 | $15.23 | $15.39 | $14.60 | $14.71 | $14.71 | 11,991,230 |
| 2024-09-05 | $14.59 | $15.65 | $14.35 | $15.22 | $15.22 | 15,732,350 |
| 2024-09-04 | $14.19 | $14.95 | $14.05 | $14.63 | $14.63 | 15,935,520 |
| 2024-09-03 | $13.77 | $14.28 | $13.57 | $14.23 | $14.23 | 12,554,820 |
| 2024-09-02 | $13.57 | $14.30 | $13.57 | $13.89 | $13.89 | 15,124,300 |
| 2024-08-30 | $13.75 | $14.04 | $13.33 | $13.73 | $13.73 | 29,061,460 |
| 2024-08-29 | $12.56 | $13.96 | $12.49 | $13.96 | $13.96 | 25,727,550 |
| 2024-08-28 | $11.39 | $12.69 | $11.11 | $12.69 | $12.69 | 26,053,130 |
| 2024-08-27 | $12.12 | $12.25 | $11.44 | $11.54 | $11.54 | 12,828,450 |
| 2024-08-26 | $11.96 | $12.67 | $11.79 | $12.25 | $12.25 | 8,896,110 |
| 2024-08-23 | $11.82 | $12.22 | $11.11 | $11.96 | $11.96 | 8,972,720 |
| 2024-08-22 | $12.79 | $12.79 | $11.85 | $11.88 | $11.88 | 7,937,300 |
| 2024-08-21 | $12.60 | $12.69 | $12.36 | $12.47 | $12.47 | 9,073,680 |
| 2024-08-20 | $12.18 | $13.00 | $11.86 | $12.68 | $12.68 | 14,386,870 |
| 2024-08-19 | $12.46 | $12.74 | $12.05 | $12.32 | $12.32 | 21,560,270 |
| 2024-08-16 | $10.94 | $11.94 | $10.88 | $11.94 | $11.94 | 19,181,360 |
| 2024-08-15 | $11.79 | $11.79 | $10.75 | $10.85 | $10.85 | 21,498,910 |
| 2024-08-14 | $12.53 | $12.90 | $11.83 | $11.86 | $11.86 | 7,647,820 |
| 2024-08-13 | $13.00 | $13.00 | $12.01 | $12.40 | $12.40 | 9,734,970 |
| 2024-08-12 | $14.00 | $14.11 | $12.77 | $13.16 | $13.16 | 9,697,300 |
| 2024-08-09 | $14.69 | $14.73 | $14.05 | $14.10 | $14.10 | 2,703,900 |
| 2024-08-08 | $14.80 | $14.90 | $14.37 | $14.58 | $14.58 | 1,639,500 |
| 2024-08-07 | $14.98 | $15.10 | $14.60 | $14.84 | $14.84 | 2,044,080 |
| 2024-08-06 | $15.10 | $15.38 | $14.91 | $15.08 | $15.08 | 2,090,060 |
| 2024-08-05 | $15.05 | $15.39 | $14.91 | $14.94 | $14.94 | 1,604,600 |
| 2024-08-02 | $15.15 | $15.70 | $15.13 | $15.19 | $15.19 | 1,314,400 |
| 2024-08-01 | $15.66 | $15.90 | $15.30 | $15.32 | $15.32 | 1,470,700 |
| 2024-07-31 | $14.99 | $15.85 | $14.81 | $15.77 | $15.77 | 2,359,700 |
| 2024-07-30 | $15.01 | $15.13 | $14.65 | $14.99 | $14.99 | 1,722,900 |
| 2024-07-29 | $15.44 | $15.45 | $15.01 | $15.01 | $15.01 | 1,058,420 |
| 2024-07-26 | $15.47 | $15.56 | $15.20 | $15.33 | $15.33 | 1,338,300 |
| 2024-07-25 | $15.35 | $15.64 | $15.24 | $15.53 | $15.53 | 1,577,040 |
| 2024-07-24 | $15.17 | $15.41 | $15.16 | $15.35 | $15.35 | 1,311,160 |
| 2024-07-23 | $15.35 | $15.72 | $15.35 | $15.35 | $15.35 | 1,662,980 |
| 2024-07-22 | $15.22 | $15.57 | $15.22 | $15.50 | $15.50 | 1,440,180 |
| 2024-07-19 | $15.05 | $15.57 | $15.02 | $15.42 | $15.42 | 1,972,200 |
| 2024-07-18 | $14.71 | $15.25 | $14.45 | $15.15 | $15.15 | 2,977,750 |
| 2024-07-17 | $14.30 | $14.79 | $14.30 | $14.71 | $14.71 | 2,096,050 |
| 2024-07-16 | $14.14 | $14.28 | $14.03 | $14.27 | $14.27 | 1,043,400 |
| 2024-07-15 | $14.47 | $14.47 | $14.11 | $14.14 | $14.14 | 1,492,880 |
| 2024-07-12 | $14.62 | $14.94 | $14.42 | $14.46 | $14.46 | 1,511,810 |
| 2024-07-11 | $14.18 | $14.73 | $14.17 | $14.73 | $14.73 | 2,376,960 |
| 2024-07-10 | $14.58 | $14.77 | $13.93 | $14.07 | $14.07 | 3,057,210 |
| 2024-07-09 | $14.80 | $14.87 | $14.13 | $14.75 | $14.75 | 2,921,870 |
| 2024-07-08 | $15.31 | $15.31 | $14.67 | $14.80 | $14.80 | 2,111,100 |
| 2024-07-05 | $15.35 | $15.50 | $15.22 | $15.31 | $15.31 | 800,100 |
| 2024-07-04 | $15.45 | $15.60 | $15.30 | $15.38 | $15.38 | 1,316,100 |
| 2024-07-03 | $15.56 | $15.79 | $15.45 | $15.45 | $15.45 | 964,000 |
| 2024-07-02 | $15.46 | $15.68 | $15.44 | $15.55 | $15.55 | 963,800 |
| 2024-07-01 | $15.75 | $15.80 | $15.40 | $15.55 | $15.55 | 1,074,300 |
| 2024-06-28 | $15.27 | $15.93 | $15.27 | $15.61 | $15.61 | 1,450,500 |
| 2024-06-27 | $15.68 | $15.70 | $15.35 | $15.46 | $15.46 | 1,256,800 |
| 2024-06-26 | $15.49 | $15.78 | $15.28 | $15.72 | $15.72 | 1,603,600 |
| 2024-06-25 | $15.80 | $15.94 | $15.41 | $15.49 | $15.49 | 2,230,200 |
| 2024-06-24 | $16.60 | $16.60 | $14.99 | $16.00 | $16.00 | 4,426,580 |
| 2024-06-21 | $16.87 | $17.09 | $16.55 | $16.65 | $16.65 | 1,402,890 |
| 2024-06-20 | $17.10 | $17.44 | $16.81 | $16.86 | $16.86 | 2,068,600 |
| 2024-06-19 | $17.45 | $17.50 | $17.05 | $17.14 | $17.14 | 1,388,000 |
| 2024-06-18 | $17.00 | $18.01 | $16.70 | $17.40 | $17.40 | 2,626,330 |
| 2024-06-17 | $17.38 | $17.73 | $16.80 | $16.93 | $16.93 | 3,427,470 |
| 2024-06-14 | $17.20 | $17.75 | $17.06 | $17.58 | $17.58 | 1,766,400 |
| 2024-06-13 | $17.55 | $17.55 | $17.20 | $17.27 | $17.27 | 972,010 |
| 2024-06-12 | $17.98 | $17.98 | $17.44 | $17.49 | $17.49 | 1,525,450 |
| 2024-06-11 | $17.25 | $17.90 | $17.01 | $17.83 | $17.83 | 1,659,330 |
| 2024-06-07 | $17.41 | $17.52 | $17.17 | $17.38 | $17.38 | 926,510 |
| 2024-06-06 | $17.64 | $17.99 | $17.20 | $17.21 | $17.21 | 1,837,500 |
| 2024-06-05 | $18.28 | $18.28 | $17.80 | $17.80 | $17.80 | 1,332,140 |
| 2024-06-04 | $18.40 | $18.99 | $18.10 | $18.20 | $18.20 | 3,381,380 |
| 2024-06-03 | $17.80 | $18.42 | $17.50 | $17.95 | $17.95 | 2,142,650 |
| 2024-05-31 | $18.00 | $18.36 | $17.76 | $17.81 | $17.81 | 1,295,600 |
| 2024-05-30 | $18.22 | $18.65 | $17.96 | $18.00 | $18.00 | 1,460,800 |
| 2024-05-29 | $17.92 | $18.77 | $17.88 | $18.22 | $18.22 | 3,161,350 |
| 2024-05-28 | $17.76 | $18.30 | $17.58 | $18.00 | $18.00 | 2,018,790 |
| 2024-05-27 | $17.53 | $17.91 | $17.31 | $17.87 | $17.87 | 1,527,020 |
| 2024-05-24 | $18.20 | $18.45 | $17.68 | $17.74 | $17.74 | 2,095,580 |
| 2024-05-23 | $18.98 | $18.98 | $18.06 | $18.27 | $18.27 | 2,311,940 |
| 2024-05-22 | $18.20 | $19.18 | $18.20 | $18.98 | $18.98 | 3,526,800 |
| 2024-05-21 | $18.58 | $18.69 | $18.13 | $18.22 | $18.22 | 2,727,340 |
| 2024-05-20 | $19.19 | $19.19 | $18.65 | $18.70 | $18.70 | 1,784,710 |
| 2024-05-17 | $18.76 | $19.17 | $18.53 | $18.99 | $18.99 | 2,232,900 |
| 2024-05-16 | $19.10 | $19.30 | $18.69 | $18.76 | $18.76 | 3,483,150 |
| 2024-05-15 | $19.38 | $19.56 | $19.03 | $19.09 | $19.09 | 1,670,790 |
| 2024-05-14 | $19.26 | $19.50 | $19.11 | $19.28 | $19.28 | 3,009,600 |
| 2024-05-13 | $19.30 | $19.70 | $18.88 | $19.27 | $19.27 | 3,632,920 |
| 2024-05-10 | $18.94 | $19.48 | $18.58 | $19.30 | $19.30 | 8,997,730 |
| 2024-05-09 | $17.81 | $19.69 | $17.81 | $19.33 | $19.33 | 13,312,510 |
| 2024-05-08 | $18.03 | $18.13 | $17.66 | $17.90 | $17.90 | 2,583,440 |
| 2024-05-07 | $17.36 | $18.09 | $17.35 | $18.08 | $18.08 | 3,194,720 |
| 2024-05-06 | $17.48 | $17.80 | $17.21 | $17.45 | $17.45 | 3,285,500 |
| 2024-04-30 | $17.42 | $17.49 | $17.21 | $17.29 | $17.29 | 1,559,880 |
| 2024-04-29 | $17.31 | $17.60 | $16.57 | $17.56 | $17.56 | 4,472,530 |
| 2024-04-26 | $17.11 | $17.45 | $17.00 | $17.39 | $17.39 | 2,579,700 |
| 2024-04-25 | $16.91 | $17.21 | $16.70 | $17.10 | $17.10 | 2,273,870 |
| 2024-04-24 | $17.08 | $17.10 | $16.68 | $17.03 | $17.03 | 2,349,670 |
| 2024-04-23 | $16.92 | $17.19 | $16.69 | $17.06 | $17.06 | 1,667,900 |
| 2024-04-22 | $17.28 | $17.52 | $16.87 | $17.08 | $17.08 | 2,025,600 |
| 2024-04-19 | $17.07 | $17.29 | $16.40 | $17.29 | $17.29 | 3,449,240 |
| 2024-04-18 | $17.80 | $17.83 | $17.06 | $17.20 | $17.20 | 3,011,460 |
| 2024-04-17 | $17.46 | $18.01 | $17.32 | $17.53 | $17.53 | 3,188,700 |
| 2024-04-16 | $17.99 | $18.12 | $16.99 | $17.10 | $17.10 | 3,632,790 |
| 2024-04-15 | $18.17 | $18.50 | $17.26 | $17.52 | $17.52 | 3,167,060 |
| 2024-04-12 | $18.61 | $18.80 | $18.08 | $18.24 | $18.24 | 2,113,240 |
| 2024-04-11 | $18.39 | $18.97 | $18.10 | $18.56 | $18.56 | 2,246,540 |
| 2024-04-10 | $19.27 | $19.27 | $18.38 | $18.42 | $18.42 | 2,557,500 |
| 2024-04-09 | $19.54 | $19.99 | $19.02 | $19.18 | $19.18 | 2,356,480 |
| 2024-04-08 | $19.72 | $19.75 | $18.89 | $19.02 | $19.02 | 3,675,600 |
| 2024-04-03 | $20.22 | $20.22 | $19.70 | $19.77 | $19.77 | 2,335,100 |
| 2024-04-02 | $20.11 | $20.50 | $19.86 | $20.22 | $20.22 | 3,290,110 |
| 2024-04-01 | $20.14 | $20.14 | $19.70 | $20.10 | $20.10 | 2,995,700 |
| 2024-03-29 | $19.43 | $20.29 | $19.30 | $20.18 | $20.18 | 4,370,600 |
| 2024-03-28 | $19.35 | $19.77 | $19.21 | $19.42 | $19.42 | 2,091,900 |
| 2024-03-27 | $20.31 | $20.38 | $19.35 | $19.40 | $19.40 | 3,015,000 |
| 2024-03-26 | $19.72 | $20.26 | $19.61 | $20.26 | $20.26 | 4,276,600 |
| 2024-03-25 | $20.30 | $20.65 | $19.81 | $19.93 | $19.93 | 5,647,500 |
| 2024-03-22 | $19.60 | $20.55 | $19.60 | $20.35 | $20.35 | 7,391,530 |
| 2024-03-21 | $19.79 | $19.95 | $19.43 | $19.60 | $19.60 | 3,065,190 |
| 2024-03-20 | $19.51 | $20.15 | $19.51 | $19.79 | $19.79 | 4,032,790 |
| 2024-03-19 | $19.80 | $21.26 | $19.71 | $20.18 | $20.18 | 5,445,090 |
| 2024-03-18 | $19.74 | $19.99 | $19.44 | $19.88 | $19.88 | 2,717,300 |
| 2024-03-15 | $19.62 | $19.67 | $19.24 | $19.54 | $19.54 | 2,309,580 |
| 2024-03-14 | $19.66 | $20.17 | $19.40 | $19.63 | $19.63 | 2,766,800 |
| 2024-03-13 | $19.96 | $20.23 | $19.69 | $19.85 | $19.85 | 3,701,900 |
| 2024-03-12 | $20.30 | $20.75 | $20.01 | $20.30 | $20.30 | 3,475,180 |
| 2024-03-11 | $20.00 | $20.47 | $19.90 | $20.21 | $20.21 | 5,324,320 |
| 2024-03-08 | $19.84 | $20.50 | $19.74 | $19.96 | $19.96 | 4,620,000 |
| 2024-03-07 | $19.86 | $20.82 | $19.80 | $19.80 | $19.80 | 6,757,000 |
| 2024-03-06 | $18.34 | $20.23 | $18.34 | $20.00 | $20.00 | 7,405,680 |
| 2024-03-05 | $19.03 | $19.03 | $18.35 | $18.48 | $18.48 | 2,259,600 |
| 2024-03-04 | $18.76 | $19.09 | $18.65 | $19.05 | $19.05 | 2,513,080 |
| 2024-03-01 | $18.60 | $18.86 | $18.30 | $18.73 | $18.73 | 2,767,100 |
| 2024-02-29 | $18.12 | $18.71 | $18.00 | $18.61 | $18.61 | 2,875,480 |
| 2024-02-28 | $19.37 | $19.74 | $18.13 | $18.16 | $18.16 | 5,052,980 |
| 2024-02-27 | $19.01 | $19.23 | $18.78 | $19.23 | $19.23 | 3,361,700 |
| 2024-02-26 | $19.50 | $19.56 | $18.90 | $18.97 | $18.97 | 5,950,360 |
| 2024-02-23 | $20.00 | $20.72 | $19.27 | $19.41 | $19.41 | 11,185,260 |
| 2024-02-22 | $17.73 | $19.12 | $17.73 | $19.12 | $19.12 | 6,445,290 |
| 2024-02-21 | $16.87 | $17.92 | $16.63 | $17.38 | $17.38 | 4,370,950 |
| 2024-02-20 | $16.31 | $16.88 | $16.00 | $16.75 | $16.75 | 2,511,680 |
| 2024-02-19 | $16.14 | $16.86 | $16.14 | $16.47 | $16.47 | 2,822,290 |
| 2024-02-08 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2024-02-07 | $15.58 | $16.13 | $15.42 | $15.65 | $15.65 | 2,443,220 |
| 2024-02-06 | $14.02 | $15.85 | $14.02 | $15.58 | $15.58 | 2,897,550 |
| 2024-02-05 | $15.90 | $15.91 | $14.67 | $14.80 | $14.80 | 3,644,680 |
| 2024-02-02 | $16.58 | $16.91 | $15.20 | $16.12 | $16.12 | 4,541,120 |
| 2024-02-01 | $16.61 | $17.22 | $16.10 | $16.75 | $16.75 | 3,537,800 |
| 2024-01-31 | $17.88 | $18.10 | $16.50 | $16.74 | $16.74 | 5,058,520 |
| 2024-01-30 | $19.53 | $19.82 | $17.81 | $17.83 | $17.83 | 6,057,320 |
| 2024-01-29 | $20.15 | $20.50 | $19.56 | $19.76 | $19.76 | 4,635,190 |
| 2024-01-26 | $20.65 | $20.78 | $20.00 | $20.41 | $20.41 | 5,824,470 |
| 2024-01-25 | $20.25 | $20.70 | $19.80 | $20.60 | $20.60 | 7,611,420 |
| 2024-01-24 | $19.58 | $20.74 | $19.58 | $20.50 | $20.50 | 6,937,300 |
| 2024-01-23 | $19.36 | $20.16 | $18.93 | $19.82 | $19.82 | 4,441,850 |
| 2024-01-22 | $19.82 | $20.35 | $19.31 | $19.63 | $19.63 | 5,809,750 |
| 2024-01-19 | $20.40 | $20.92 | $19.80 | $20.64 | $20.64 | 8,222,540 |
| 2024-01-18 | $19.66 | $20.31 | $19.20 | $20.30 | $20.30 | 7,476,860 |
| 2024-01-17 | $20.62 | $20.97 | $19.79 | $19.88 | $19.88 | 8,828,750 |
| 2024-01-16 | $20.66 | $21.21 | $20.38 | $20.63 | $20.63 | 12,790,620 |
| 2024-01-15 | $19.90 | $21.10 | $19.02 | $21.10 | $21.10 | 18,289,910 |
| 2024-01-12 | $18.45 | $19.33 | $18.32 | $19.18 | $19.18 | 6,895,970 |
| 2024-01-11 | $18.51 | $18.81 | $18.28 | $18.55 | $18.55 | 4,866,540 |
| 2024-01-10 | $17.45 | $19.46 | $17.30 | $18.64 | $18.64 | 6,545,980 |
| 2024-01-09 | $17.34 | $18.07 | $17.31 | $17.69 | $17.69 | 2,784,600 |
| 2024-01-08 | $17.94 | $18.09 | $17.46 | $17.46 | $17.46 | 2,390,780 |
| 2024-01-05 | $18.40 | $18.80 | $17.70 | $17.73 | $17.73 | 4,667,830 |
| 2024-01-04 | $18.92 | $19.09 | $18.36 | $18.47 | $18.47 | 7,111,540 |
| 2024-01-03 | $18.09 | $18.79 | $17.78 | $18.55 | $18.55 | 6,981,300 |
| 2024-01-02 | $17.86 | $18.24 | $17.58 | $18.06 | $18.06 | 3,229,500 |
| 2024-01-01 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 0 |
| 2023-12-29 | $17.88 | $18.05 | $17.53 | $17.91 | $17.91 | 2,615,600 |
| 2023-12-28 | $16.95 | $18.11 | $16.86 | $17.92 | $17.92 | 3,927,540 |
| 2023-12-27 | $17.29 | $17.32 | $16.84 | $16.92 | $16.92 | 1,913,300 |
| 2023-12-26 | $17.75 | $17.81 | $17.17 | $17.24 | $17.24 | 1,590,300 |
| 2023-12-25 | $17.96 | $17.96 | $17.47 | $17.75 | $17.75 | 1,998,400 |
| 2023-12-22 | $17.93 | $18.14 | $17.60 | $17.87 | $17.87 | 2,935,040 |
| 2023-12-21 | $17.43 | $18.18 | $17.34 | $17.89 | $17.89 | 3,199,800 |
| 2023-12-20 | $18.13 | $18.25 | $17.46 | $17.47 | $17.47 | 3,021,040 |
| 2023-12-19 | $18.05 | $18.47 | $17.70 | $18.25 | $18.25 | 2,595,770 |
| 2023-12-18 | $18.61 | $18.80 | $17.90 | $18.15 | $18.15 | 3,296,910 |
| 2023-12-15 | $18.68 | $19.02 | $18.51 | $18.58 | $18.58 | 3,323,400 |
| 2023-12-14 | $18.83 | $19.48 | $18.67 | $18.98 | $18.98 | 6,892,300 |
| 2023-12-13 | $18.50 | $19.01 | $18.14 | $18.66 | $18.66 | 7,039,930 |
| 2023-12-12 | $18.64 | $19.04 | $18.21 | $18.51 | $18.51 | 6,798,970 |
| 2023-12-11 | $19.50 | $19.50 | $18.07 | $18.80 | $18.80 | 12,237,580 |
| 2023-12-08 | $16.48 | $18.17 | $16.48 | $18.17 | $18.17 | 5,813,590 |
| 2023-12-07 | $16.15 | $16.60 | $16.12 | $16.52 | $16.52 | 2,915,660 |
| 2023-12-06 | $16.14 | $16.49 | $16.10 | $16.18 | $16.18 | 1,944,600 |
| 2023-12-05 | $16.50 | $16.55 | $16.16 | $16.17 | $16.17 | 1,876,760 |
| 2023-12-04 | $16.65 | $16.77 | $16.50 | $16.52 | $16.52 | 1,349,700 |
| 2023-12-01 | $16.75 | $16.78 | $16.50 | $16.65 | $16.65 | 1,516,380 |
| 2023-11-30 | $16.64 | $16.95 | $16.45 | $16.75 | $16.75 | 1,803,080 |
| 2023-11-29 | $16.80 | $16.89 | $16.66 | $16.70 | $16.70 | 1,338,200 |
| 2023-11-28 | $16.68 | $16.83 | $16.35 | $16.82 | $16.82 | 1,904,200 |
| 2023-11-27 | $16.98 | $16.98 | $16.53 | $16.59 | $16.59 | 1,829,630 |
| 2023-11-24 | $17.40 | $17.46 | $16.84 | $16.98 | $16.98 | 2,672,700 |
| 2023-11-23 | $17.20 | $17.49 | $17.20 | $17.45 | $17.45 | 2,069,090 |
| 2023-11-22 | $17.55 | $17.70 | $17.17 | $17.19 | $17.19 | 2,386,600 |
| 2023-11-21 | $18.07 | $18.13 | $17.59 | $17.65 | $17.65 | 2,404,500 |
| 2023-11-20 | $17.48 | $18.07 | $17.40 | $18.07 | $18.07 | 2,582,830 |
| 2023-11-17 | $17.72 | $17.80 | $17.49 | $17.59 | $17.59 | 2,468,690 |
| 2023-11-16 | $18.04 | $18.10 | $17.65 | $17.72 | $17.72 | 2,273,230 |
| 2023-11-15 | $18.22 | $18.40 | $18.04 | $18.10 | $18.10 | 2,743,400 |
| 2023-11-14 | $18.24 | $18.39 | $18.00 | $18.09 | $18.09 | 2,576,860 |
| 2023-11-13 | $18.88 | $18.88 | $18.01 | $18.20 | $18.20 | 3,761,100 |
| 2023-11-10 | $19.28 | $19.28 | $18.67 | $18.72 | $18.72 | 1,940,900 |
| 2023-11-09 | $19.64 | $19.67 | $19.19 | $19.25 | $19.25 | 2,198,840 |
| 2023-11-08 | $19.38 | $19.62 | $19.26 | $19.54 | $19.54 | 1,916,230 |
| 2023-11-07 | $19.10 | $19.60 | $18.77 | $19.46 | $19.46 | 3,495,800 |
| 2023-11-06 | $17.89 | $19.00 | $17.89 | $18.99 | $18.99 | 3,802,600 |
| 2023-11-03 | $17.67 | $17.97 | $17.31 | $17.82 | $17.82 | 2,326,200 |
| 2023-11-02 | $17.83 | $17.83 | $17.30 | $17.37 | $17.37 | 1,939,420 |
| 2023-11-01 | $17.82 | $18.06 | $17.67 | $17.70 | $17.70 | 1,693,000 |
| 2023-10-31 | $18.13 | $18.37 | $17.75 | $17.82 | $17.82 | 1,975,260 |
| 2023-10-30 | $17.72 | $18.16 | $17.06 | $18.15 | $18.15 | 4,473,270 |
| 2023-10-27 | $17.71 | $18.00 | $17.46 | $17.71 | $17.71 | 2,460,890 |
| 2023-10-26 | $17.80 | $17.80 | $17.40 | $17.71 | $17.71 | 1,924,300 |
| 2023-10-25 | $17.83 | $18.30 | $17.77 | $17.87 | $17.87 | 1,445,930 |
| 2023-10-24 | $17.20 | $17.77 | $17.19 | $17.77 | $17.77 | 2,168,560 |
| 2023-10-23 | $17.93 | $18.16 | $17.07 | $17.22 | $17.22 | 2,087,560 |
| 2023-10-20 | $18.07 | $18.32 | $17.83 | $17.92 | $17.92 | 2,103,200 |
| 2023-10-19 | $18.68 | $18.78 | $18.24 | $18.25 | $18.25 | 1,751,000 |
| 2023-10-18 | $19.40 | $19.49 | $18.65 | $18.71 | $18.71 | 1,541,290 |
| 2023-10-17 | $19.58 | $19.62 | $19.32 | $19.40 | $19.40 | 891,450 |
| 2023-10-16 | $19.66 | $20.02 | $19.50 | $19.58 | $19.58 | 2,152,530 |
| 2023-10-13 | $19.73 | $19.80 | $19.40 | $19.65 | $19.65 | 1,325,900 |
| 2023-10-12 | $19.69 | $19.96 | $19.63 | $19.76 | $19.76 | 1,180,010 |
| 2023-10-11 | $19.71 | $19.95 | $19.60 | $19.68 | $19.68 | 1,024,600 |
| 2023-10-10 | $20.15 | $20.30 | $19.66 | $19.69 | $19.69 | 1,113,040 |
| 2023-10-09 | $19.68 | $20.19 | $19.34 | $19.93 | $19.93 | 2,015,940 |
| 2023-09-28 | $19.52 | $19.71 | $19.37 | $19.68 | $19.68 | 1,182,000 |
| 2023-09-27 | $19.00 | $19.94 | $18.80 | $19.52 | $19.52 | 3,041,980 |
| 2023-09-26 | $18.91 | $19.15 | $18.63 | $19.02 | $19.02 | 1,468,080 |
| 2023-09-25 | $19.05 | $19.29 | $18.46 | $18.86 | $18.86 | 1,930,600 |
| 2023-09-22 | $18.79 | $19.37 | $18.60 | $19.09 | $19.09 | 2,410,900 |
| 2023-09-21 | $19.64 | $19.79 | $18.14 | $18.82 | $18.82 | 3,304,000 |
| 2023-09-20 | $20.14 | $20.16 | $19.60 | $19.64 | $19.64 | 1,592,700 |
| 2023-09-19 | $20.59 | $20.59 | $20.06 | $20.15 | $20.15 | 1,625,900 |
| 2023-09-18 | $21.32 | $21.32 | $20.60 | $20.66 | $20.66 | 1,196,900 |
| 2023-09-15 | $21.14 | $21.50 | $21.00 | $21.14 | $21.14 | 1,117,170 |
| 2023-09-14 | $21.33 | $21.75 | $21.14 | $21.14 | $21.14 | 1,119,800 |
| 2023-09-13 | $21.65 | $21.72 | $21.40 | $21.50 | $21.50 | 1,052,150 |
| 2023-09-12 | $21.90 | $22.20 | $21.68 | $21.73 | $21.73 | 1,296,740 |
| 2023-09-11 | $21.78 | $22.28 | $21.78 | $22.01 | $22.01 | 1,023,400 |
| 2023-09-08 | $22.75 | $22.75 | $21.87 | $21.98 | $21.98 | 1,646,320 |
| 2023-09-07 | $22.72 | $23.03 | $22.50 | $22.75 | $22.75 | 1,704,430 |
| 2023-09-06 | $22.95 | $23.26 | $22.74 | $22.79 | $22.79 | 2,414,850 |
| 2023-09-05 | $22.62 | $23.09 | $22.31 | $22.82 | $22.82 | 2,240,240 |
| 2023-09-04 | $22.64 | $22.79 | $22.02 | $22.62 | $22.62 | 1,729,780 |
| 2023-09-01 | $22.70 | $22.88 | $22.46 | $22.52 | $22.52 | 1,224,500 |
| 2023-08-31 | $23.06 | $23.16 | $22.56 | $22.74 | $22.74 | 1,720,880 |
| 2023-08-30 | $23.07 | $23.34 | $22.93 | $23.16 | $23.16 | 1,910,910 |
| 2023-08-29 | $22.64 | $23.18 | $22.22 | $23.10 | $23.10 | 2,010,590 |
| 2023-08-28 | $24.00 | $24.44 | $22.45 | $22.63 | $22.63 | 3,695,920 |
| 2023-08-25 | $24.06 | $24.28 | $22.90 | $23.05 | $23.05 | 4,311,800 |
| 2023-08-24 | $24.02 | $25.00 | $23.57 | $24.15 | $24.15 | 7,318,600 |
| 2023-08-23 | $22.17 | $23.63 | $22.17 | $23.45 | $23.45 | 6,143,530 |
| 2023-08-22 | $21.34 | $22.27 | $21.34 | $22.16 | $22.16 | 2,841,120 |
| 2023-08-21 | $21.25 | $21.78 | $21.23 | $21.32 | $21.32 | 1,326,720 |
| 2023-08-18 | $22.08 | $22.08 | $21.24 | $21.24 | $21.24 | 1,766,900 |
| 2023-08-17 | $21.86 | $22.18 | $21.52 | $22.08 | $22.08 | 1,078,340 |
| 2023-08-16 | $22.07 | $22.20 | $21.84 | $21.86 | $21.86 | 705,380 |
| 2023-08-15 | $22.14 | $22.23 | $21.81 | $22.07 | $22.07 | 948,410 |
| 2023-08-14 | $22.40 | $22.41 | $21.51 | $22.15 | $22.15 | 1,999,320 |
| 2023-08-11 | $22.19 | $23.06 | $22.13 | $22.42 | $22.42 | 2,976,080 |
| 2023-08-10 | $22.09 | $22.53 | $21.96 | $22.19 | $22.19 | 1,273,050 |
| 2023-08-09 | $22.22 | $22.22 | $21.78 | $21.96 | $21.96 | 1,036,000 |
| 2023-08-08 | $22.43 | $22.43 | $21.73 | $21.98 | $21.98 | 1,934,560 |
| 2023-08-07 | $22.54 | $22.63 | $22.24 | $22.26 | $22.26 | 1,554,400 |
| 2023-08-04 | $23.10 | $23.30 | $22.50 | $22.54 | $22.54 | 1,994,160 |
| 2023-08-03 | $22.86 | $23.15 | $22.82 | $23.00 | $23.00 | 1,430,230 |
| 2023-08-02 | $23.33 | $23.33 | $22.51 | $22.86 | $22.86 | 2,577,780 |
| 2023-08-01 | $23.80 | $23.81 | $23.33 | $23.40 | $23.40 | 1,445,570 |
| 2023-07-31 | $23.94 | $24.16 | $23.67 | $23.80 | $23.80 | 1,479,050 |
| 2023-07-28 | $23.68 | $23.99 | $23.46 | $23.92 | $23.92 | 937,340 |
| 2023-07-27 | $23.95 | $24.06 | $23.58 | $23.67 | $23.67 | 1,163,590 |
| 2023-07-26 | $24.13 | $24.30 | $23.89 | $23.95 | $23.95 | 1,026,890 |
| 2023-07-25 | $24.00 | $24.40 | $24.00 | $24.13 | $24.13 | 1,421,940 |
| 2023-07-24 | $24.20 | $24.49 | $23.79 | $23.86 | $23.86 | 1,323,900 |
| 2023-07-21 | $24.38 | $24.53 | $24.18 | $24.20 | $24.20 | 1,200,660 |
| 2023-07-20 | $24.00 | $24.83 | $24.00 | $24.40 | $24.40 | 2,958,610 |
| 2023-07-19 | $24.08 | $24.49 | $23.86 | $24.00 | $24.00 | 1,465,540 |
| 2023-07-18 | $23.61 | $24.26 | $23.51 | $24.16 | $24.16 | 1,859,530 |
| 2023-07-17 | $24.16 | $24.40 | $23.42 | $23.60 | $23.60 | 2,777,350 |
| 2023-07-14 | $24.70 | $24.75 | $24.03 | $24.16 | $24.16 | 2,006,670 |
| 2023-07-13 | $24.90 | $25.08 | $23.23 | $24.54 | $24.54 | 4,272,660 |
| 2023-07-12 | $25.08 | $25.52 | $24.83 | $25.08 | $25.08 | 2,028,930 |
| 2023-07-11 | $25.38 | $25.60 | $25.08 | $25.19 | $25.19 | 2,161,740 |
| 2023-07-10 | $24.31 | $25.80 | $24.22 | $25.36 | $25.36 | 4,815,870 |
| 2023-07-07 | $24.39 | $24.40 | $24.10 | $24.17 | $24.17 | 1,470,800 |
| 2023-07-06 | $24.70 | $24.74 | $24.43 | $24.45 | $24.45 | 1,175,440 |
| 2023-07-05 | $25.45 | $25.45 | $24.64 | $24.71 | $24.71 | 1,574,400 |
| 2023-07-04 | $24.78 | $25.34 | $24.72 | $25.11 | $25.11 | 1,820,980 |
| 2023-07-03 | $24.63 | $25.77 | $24.50 | $25.00 | $25.00 | 3,458,590 |
| 2023-06-30 | $24.17 | $24.83 | $24.17 | $24.59 | $24.59 | 1,525,620 |
| 2023-06-29 | $24.22 | $24.69 | $24.10 | $24.31 | $24.31 | 1,497,840 |
| 2023-06-28 | $24.53 | $24.87 | $24.20 | $24.33 | $24.33 | 1,725,900 |
| 2023-06-27 | $24.44 | $25.29 | $24.39 | $24.69 | $24.69 | 1,253,000 |
| 2023-06-26 | $24.90 | $25.23 | $24.20 | $24.43 | $24.43 | 1,971,120 |
| 2023-06-21 | $24.90 | $25.29 | $24.70 | $24.75 | $24.75 | 1,744,100 |
| 2023-06-20 | $25.30 | $25.53 | $25.09 | $25.09 | $25.09 | 1,540,140 |
| 2023-06-19 | $25.98 | $25.98 | $25.09 | $25.28 | $25.28 | 1,921,200 |
| 2023-06-16 | $25.04 | $25.74 | $25.04 | $25.64 | $25.64 | 2,045,600 |
| 2023-06-15 | $25.39 | $25.55 | $24.91 | $25.21 | $25.21 | 1,878,200 |
| 2023-06-14 | $25.25 | $25.36 | $25.01 | $25.15 | $25.15 | 1,385,240 |
| 2023-06-13 | $25.41 | $25.95 | $25.13 | $25.20 | $25.20 | 2,029,800 |
| 2023-06-12 | $24.55 | $26.16 | $24.55 | $25.66 | $25.66 | 3,998,520 |
| 2023-06-09 | $24.75 | $25.05 | $24.40 | $24.53 | $24.53 | 2,209,240 |
| 2023-06-08 | $25.90 | $25.90 | $24.68 | $24.91 | $24.91 | 2,589,600 |
| 2023-06-07 | $25.48 | $25.99 | $25.12 | $25.71 | $25.71 | 1,943,180 |
| 2023-06-06 | $25.80 | $25.80 | $25.18 | $25.22 | $25.22 | 2,126,360 |
| 2023-06-05 | $26.11 | $26.26 | $25.77 | $25.84 | $25.84 | 1,345,030 |
| 2023-06-02 | $26.51 | $26.58 | $26.03 | $26.12 | $26.12 | 1,767,400 |
| 2023-06-01 | $26.97 | $26.97 | $26.19 | $26.41 | $26.41 | 1,234,800 |
| 2023-05-31 | $26.48 | $26.93 | $26.40 | $26.61 | $26.61 | 1,914,530 |
| 2023-05-30 | $26.53 | $26.76 | $25.97 | $26.49 | $26.49 | 2,510,650 |
| 2023-05-29 | $27.21 | $27.34 | $26.72 | $26.76 | $26.76 | 1,836,880 |
| 2023-05-26 | $27.65 | $27.65 | $27.00 | $27.20 | $27.20 | 2,607,390 |
| 2023-05-25 | $27.20 | $28.15 | $27.13 | $27.74 | $27.74 | 4,189,260 |
| 2023-05-24 | $27.10 | $28.00 | $26.96 | $27.41 | $27.41 | 3,014,460 |
| 2023-05-23 | $27.30 | $27.68 | $27.15 | $27.20 | $27.20 | 1,829,200 |
| 2023-05-22 | $27.16 | $27.58 | $26.76 | $27.40 | $27.40 | 2,017,090 |
| 2023-05-19 | $26.78 | $27.80 | $26.73 | $27.37 | $27.37 | 2,368,860 |
| 2023-05-18 | $26.86 | $26.99 | $26.60 | $26.91 | $26.91 | 1,434,630 |
| 2023-05-17 | $28.09 | $28.11 | $26.52 | $26.74 | $26.74 | 4,762,340 |
| 2023-05-16 | $27.00 | $28.37 | $27.00 | $27.96 | $27.96 | 5,364,040 |
| 2023-05-15 | $26.66 | $27.16 | $26.31 | $26.96 | $26.96 | 2,802,800 |
| 2023-05-12 | $27.00 | $27.29 | $26.40 | $26.43 | $26.43 | 1,972,300 |
| 2023-05-11 | $26.45 | $27.32 | $26.45 | $27.16 | $27.16 | 2,875,840 |
| 2023-05-10 | $26.70 | $26.70 | $26.00 | $26.33 | $26.33 | 2,490,460 |
| 2023-05-09 | $27.50 | $27.65 | $26.51 | $26.70 | $26.70 | 2,962,950 |
| 2023-05-08 | $27.91 | $28.17 | $27.21 | $27.41 | $27.41 | 2,427,400 |
| 2023-05-05 | $28.36 | $28.79 | $27.78 | $27.84 | $27.84 | 3,044,210 |
| 2023-05-04 | $27.91 | $28.88 | $27.90 | $28.49 | $28.49 | 4,732,740 |
| 2023-05-03 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 0 |
| 2023-05-02 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 0 |
| 2023-04-28 | $27.74 | $28.37 | $27.74 | $27.89 | $27.89 | 4,873,490 |
| 2023-04-27 | $27.07 | $28.37 | $27.00 | $27.45 | $27.45 | 7,585,290 |
| 2023-04-26 | $25.48 | $27.32 | $25.29 | $27.26 | $27.26 | 6,449,810 |
| 2023-04-25 | $25.50 | $25.94 | $25.24 | $25.51 | $25.51 | 3,382,880 |
| 2023-04-24 | $25.10 | $25.68 | $23.90 | $25.50 | $25.50 | 3,561,410 |
| 2023-04-21 | $25.72 | $26.07 | $24.93 | $24.95 | $24.95 | 3,060,710 |
| 2023-04-20 | $26.90 | $26.90 | $25.51 | $25.72 | $25.72 | 4,022,610 |
| 2023-04-19 | $25.43 | $27.43 | $25.05 | $26.88 | $26.88 | 5,466,540 |
| 2023-04-18 | $25.94 | $25.95 | $25.36 | $25.42 | $25.42 | 2,101,700 |
| 2023-04-17 | $25.85 | $26.19 | $25.55 | $25.76 | $25.76 | 2,346,350 |
| 2023-04-14 | $25.69 | $26.08 | $25.47 | $25.85 | $25.85 | 2,915,300 |
| 2023-04-13 | $26.01 | $26.36 | $25.53 | $25.69 | $25.69 | 1,707,480 |
| 2023-04-12 | $26.06 | $26.43 | $25.90 | $26.01 | $26.01 | 1,958,460 |
| 2023-04-11 | $26.18 | $26.60 | $25.78 | $26.06 | $26.06 | 1,784,530 |
| 2023-04-10 | $26.71 | $26.98 | $26.14 | $26.19 | $26.19 | 2,192,800 |
| 2023-04-07 | $26.92 | $27.20 | $26.30 | $26.66 | $26.66 | 3,262,500 |
| 2023-04-06 | $27.20 | $27.65 | $26.72 | $26.92 | $26.92 | 2,499,800 |
| 2023-04-05 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2023-04-04 | $27.86 | $27.86 | $27.03 | $27.20 | $27.20 | 4,285,050 |
| 2023-04-03 | $27.15 | $28.21 | $27.15 | $27.85 | $27.85 | 7,126,130 |
| 2023-03-31 | $24.90 | $26.99 | $24.88 | $26.78 | $26.78 | 5,788,880 |
| 2023-03-30 | $25.39 | $25.39 | $24.63 | $24.93 | $24.93 | 2,253,720 |
| 2023-03-29 | $24.72 | $25.55 | $24.72 | $25.02 | $25.02 | 3,583,580 |
| 2023-03-28 | $25.78 | $25.89 | $24.80 | $24.80 | $24.80 | 4,480,050 |
| 2023-03-27 | $25.65 | $26.00 | $25.28 | $25.56 | $25.56 | 3,200,340 |
| 2023-03-24 | $26.55 | $26.60 | $25.70 | $25.75 | $25.75 | 3,053,300 |
| 2023-03-23 | $26.66 | $26.66 | $25.80 | $26.13 | $26.13 | 4,365,700 |
| 2023-03-22 | $27.65 | $27.91 | $26.65 | $26.78 | $26.78 | 4,348,830 |
| 2023-03-21 | $27.67 | $27.84 | $27.18 | $27.70 | $27.70 | 2,484,120 |
| 2023-03-20 | $27.98 | $28.49 | $27.44 | $27.64 | $27.64 | 4,195,140 |
| 2023-03-17 | $28.74 | $28.74 | $27.81 | $27.98 | $27.98 | 2,578,740 |
| 2023-03-16 | $28.77 | $29.44 | $28.44 | $28.49 | $28.49 | 3,817,040 |
| 2023-03-15 | $27.76 | $28.99 | $27.76 | $28.72 | $28.72 | 3,231,430 |
| 2023-03-14 | $28.36 | $28.46 | $27.58 | $27.83 | $27.83 | 2,683,270 |
| 2023-03-13 | $28.33 | $28.89 | $28.26 | $28.40 | $28.40 | 2,466,350 |
| 2023-03-10 | $28.88 | $29.07 | $28.36 | $28.41 | $28.41 | 2,287,120 |
| 2023-03-09 | $29.55 | $29.74 | $28.85 | $29.02 | $29.02 | 3,140,440 |
| 2023-03-08 | $29.30 | $29.79 | $29.12 | $29.55 | $29.55 | 2,002,320 |
| 2023-03-07 | $29.71 | $30.14 | $29.39 | $29.40 | $29.40 | 3,248,860 |
| 2023-03-06 | $29.04 | $29.97 | $28.84 | $29.80 | $29.80 | 4,305,880 |
| 2023-03-03 | $28.77 | $29.28 | $28.77 | $29.02 | $29.02 | 1,959,000 |
| 2023-03-02 | $29.81 | $29.82 | $28.98 | $29.07 | $29.07 | 3,869,300 |
| 2023-03-01 | $30.12 | $30.12 | $29.60 | $29.81 | $29.81 | 3,181,230 |
| 2023-02-28 | $30.00 | $30.23 | $29.56 | $30.11 | $30.11 | 4,047,460 |
| 2023-02-27 | $30.91 | $31.40 | $30.00 | $30.10 | $30.10 | 5,632,500 |
| 2023-02-24 | $31.00 | $31.47 | $30.50 | $30.61 | $30.61 | 4,467,380 |
| 2023-02-23 | $30.68 | $31.50 | $30.35 | $30.87 | $30.87 | 7,784,360 |
| 2023-02-22 | $30.01 | $30.99 | $29.96 | $30.58 | $30.58 | 6,971,870 |
| 2023-02-21 | $29.68 | $30.70 | $29.33 | $30.04 | $30.04 | 4,881,540 |
| 2023-02-20 | $29.19 | $29.72 | $28.68 | $29.71 | $29.71 | 6,543,840 |
| 2023-02-17 | $28.19 | $29.60 | $27.71 | $29.30 | $29.30 | 7,744,650 |
| 2023-02-16 | $28.64 | $29.08 | $27.70 | $28.20 | $28.20 | 4,305,400 |
| 2023-02-15 | $29.38 | $29.41 | $28.48 | $28.66 | $28.66 | 4,844,180 |
| 2023-02-14 | $29.78 | $29.78 | $29.00 | $29.23 | $29.23 | 2,978,620 |
| 2023-02-13 | $29.20 | $29.70 | $29.12 | $29.48 | $29.48 | 4,987,040 |
| 2023-02-10 | $30.09 | $30.64 | $28.82 | $29.24 | $29.24 | 9,268,050 |
| 2023-02-09 | $29.92 | $30.50 | $29.65 | $30.09 | $30.09 | 6,053,390 |
| 2023-02-08 | $29.84 | $30.58 | $28.98 | $30.20 | $30.20 | 9,400,470 |
| 2023-02-07 | $30.08 | $30.40 | $29.58 | $29.75 | $29.75 | 6,481,780 |
| 2023-02-06 | $30.95 | $30.95 | $29.75 | $30.06 | $30.06 | 8,697,290 |
| 2023-02-03 | $30.71 | $31.20 | $30.45 | $31.01 | $31.01 | 9,463,360 |
| 2023-02-02 | $29.30 | $31.45 | $28.88 | $30.70 | $30.70 | 13,575,220 |
| 2023-02-01 | $29.20 | $29.35 | $28.28 | $29.14 | $29.14 | 6,218,040 |
| 2023-01-31 | $28.80 | $29.45 | $28.28 | $29.09 | $29.09 | 6,077,540 |
| 2023-01-30 | $29.13 | $29.66 | $28.62 | $29.14 | $29.14 | 7,371,500 |
| 2023-01-20 | $28.22 | $29.56 | $28.22 | $28.92 | $28.92 | 5,598,690 |
| 2023-01-19 | $28.02 | $28.43 | $27.66 | $28.22 | $28.22 | 3,324,440 |
| 2023-01-18 | $28.87 | $29.07 | $28.00 | $28.08 | $28.08 | 5,317,300 |
| 2023-01-17 | $28.97 | $29.35 | $28.15 | $28.67 | $28.67 | 4,008,280 |
| 2023-01-16 | $28.72 | $29.27 | $28.54 | $28.65 | $28.65 | 3,538,640 |
| 2023-01-13 | $29.23 | $29.69 | $28.30 | $28.82 | $28.82 | 4,261,400 |
| 2023-01-12 | $29.47 | $30.10 | $28.54 | $29.00 | $29.00 | 5,964,510 |
| 2023-01-11 | $30.45 | $30.69 | $29.30 | $29.40 | $29.40 | 7,059,680 |
| 2023-01-10 | $31.00 | $31.48 | $30.37 | $30.69 | $30.69 | 4,283,960 |
| 2023-01-09 | $32.00 | $32.40 | $30.84 | $31.29 | $31.29 | 7,981,490 |
| 2023-01-06 | $30.00 | $32.99 | $29.95 | $32.41 | $32.41 | 9,640,040 |
| 2023-01-05 | $29.34 | $31.03 | $28.98 | $30.42 | $30.42 | 5,569,870 |
| 2023-01-04 | $29.81 | $30.00 | $28.82 | $29.36 | $29.36 | 3,860,600 |
| 2023-01-03 | $28.16 | $30.08 | $28.05 | $29.71 | $29.71 | 6,603,510 |
| 2023-01-02 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 0 |
| 2022-12-30 | $28.24 | $28.51 | $27.84 | $28.16 | $28.16 | 3,822,800 |
| 2022-12-29 | $28.00 | $28.37 | $27.72 | $28.10 | $28.10 | 3,432,700 |
| 2022-12-28 | $28.34 | $28.74 | $27.82 | $28.07 | $28.07 | 4,196,750 |
| 2022-12-27 | $29.00 | $29.35 | $27.77 | $28.53 | $28.53 | 6,522,880 |
| 2022-12-26 | $27.86 | $29.16 | $27.61 | $28.71 | $28.71 | 6,755,680 |
| 2022-12-23 | $27.83 | $28.62 | $27.59 | $27.82 | $27.82 | 8,410,990 |
| 2022-12-22 | $31.10 | $31.15 | $27.81 | $27.92 | $27.92 | 11,077,160 |
| 2022-12-21 | $32.06 | $32.10 | $30.53 | $30.90 | $30.90 | 3,531,600 |
| 2022-12-20 | $31.61 | $32.25 | $31.23 | $32.00 | $32.00 | 3,171,150 |
| 2022-12-19 | $32.04 | $32.77 | $31.67 | $31.85 | $31.85 | 3,918,950 |
| 2022-12-16 | $33.96 | $33.96 | $32.15 | $32.27 | $32.27 | 4,483,400 |
| 2022-12-15 | $33.30 | $33.96 | $32.00 | $33.96 | $33.96 | 4,398,870 |
| 2022-12-14 | $34.32 | $34.72 | $33.10 | $33.41 | $33.41 | 5,386,080 |
| 2022-12-13 | $35.42 | $35.58 | $34.00 | $34.30 | $34.30 | 4,811,640 |
| 2022-12-12 | $36.80 | $37.36 | $34.00 | $35.42 | $35.42 | 8,769,020 |
| 2022-12-09 | $35.39 | $37.95 | $35.23 | $37.34 | $37.34 | 14,490,340 |
| 2022-12-08 | $36.09 | $36.50 | $34.90 | $35.28 | $35.28 | 5,851,560 |
| 2022-12-07 | $36.84 | $37.20 | $35.26 | $36.19 | $36.19 | 5,708,360 |
| 2022-12-06 | $37.18 | $37.38 | $36.46 | $36.85 | $36.85 | 4,572,230 |
| 2022-12-05 | $38.89 | $38.89 | $36.56 | $37.58 | $37.58 | 8,539,010 |
| 2022-12-01 | $37.84 | $38.66 | $37.40 | $38.14 | $38.14 | 4,758,360 |
| 2022-11-30 | $37.94 | $38.05 | $36.45 | $37.54 | $37.54 | 6,262,720 |
| 2022-11-29 | $39.00 | $40.00 | $37.85 | $38.16 | $38.16 | 11,693,380 |
| 2022-11-28 | $37.69 | $38.79 | $37.10 | $38.43 | $38.43 | 7,449,130 |
| 2022-11-25 | $38.85 | $39.21 | $37.38 | $37.82 | $37.82 | 7,161,160 |
| 2022-11-24 | $38.37 | $39.80 | $38.09 | $38.90 | $38.90 | 9,507,790 |
| 2022-11-23 | $35.95 | $39.12 | $34.86 | $38.61 | $38.61 | 12,059,980 |
| 2022-11-22 | $37.86 | $37.87 | $35.80 | $36.17 | $36.17 | 6,483,400 |
| 2022-11-21 | $35.18 | $38.41 | $35.15 | $37.93 | $37.93 | 9,212,200 |
| 2022-11-18 | $36.08 | $37.77 | $35.48 | $35.73 | $35.73 | 6,554,630 |
| 2022-11-17 | $36.66 | $36.79 | $35.25 | $36.30 | $36.30 | 5,122,460 |
| 2022-11-16 | $37.53 | $37.80 | $35.93 | $36.42 | $36.42 | 7,187,360 |
| 2022-11-15 | $36.93 | $37.95 | $36.50 | $37.63 | $37.63 | 6,098,830 |
| 2022-11-14 | $38.00 | $38.22 | $36.00 | $36.38 | $36.38 | 6,347,710 |
| 2022-11-11 | $40.50 | $41.59 | $37.89 | $38.22 | $38.22 | 8,915,560 |
| 2022-11-10 | $40.60 | $41.50 | $39.55 | $39.88 | $39.88 | 7,737,180 |
| 2022-11-09 | $38.87 | $41.72 | $38.72 | $40.53 | $40.53 | 9,892,420 |
| 2022-11-08 | $39.50 | $39.50 | $38.00 | $39.00 | $39.00 | 7,972,410 |
| 2022-11-07 | $39.09 | $41.00 | $38.90 | $39.47 | $39.47 | 13,081,900 |
| 2022-11-04 | $35.34 | $38.85 | $35.14 | $38.85 | $38.85 | 14,701,010 |
| 2022-11-03 | $33.91 | $35.99 | $33.78 | $35.32 | $35.32 | 9,028,460 |
| 2022-11-02 | $32.68 | $35.31 | $32.38 | $34.15 | $34.15 | 9,321,210 |
| 2022-11-01 | $31.81 | $33.27 | $31.51 | $32.90 | $32.90 | 7,576,380 |
| 2022-10-31 | $31.40 | $32.00 | $30.87 | $31.15 | $31.15 | 5,476,640 |
| 2022-10-28 | $33.13 | $33.39 | $31.65 | $31.94 | $31.94 | 5,732,810 |
| 2022-10-27 | $34.01 | $35.80 | $33.21 | $33.56 | $33.56 | 11,475,240 |
| 2022-10-26 | $33.83 | $34.49 | $33.01 | $34.28 | $34.28 | 10,422,800 |
| 2022-10-25 | $31.26 | $34.23 | $30.74 | $33.86 | $33.86 | 13,723,860 |
| 2022-10-24 | $30.39 | $32.84 | $30.39 | $31.60 | $31.60 | 13,316,770 |
| 2022-10-21 | $30.11 | $30.77 | $29.60 | $30.24 | $30.24 | 6,915,600 |
| 2022-10-20 | $31.90 | $31.94 | $29.81 | $30.30 | $30.30 | 9,959,790 |
| 2022-10-19 | $31.42 | $33.30 | $31.27 | $31.88 | $31.88 | 9,345,960 |
| 2022-10-18 | $32.20 | $32.50 | $31.00 | $31.73 | $31.73 | 7,067,300 |
| 2022-10-17 | $32.00 | $32.56 | $30.70 | $31.58 | $31.58 | 9,219,840 |
| 2022-10-14 | $31.96 | $33.33 | $30.89 | $32.71 | $32.71 | 11,874,710 |
| 2022-10-13 | $32.68 | $33.48 | $31.12 | $31.70 | $31.70 | 7,497,000 |
| 2022-10-12 | $33.21 | $33.52 | $30.40 | $33.41 | $33.41 | 10,883,670 |
| 2022-10-11 | $32.07 | $33.00 | $31.70 | $32.64 | $32.64 | 7,074,100 |
| 2022-10-10 | $35.48 | $35.81 | $31.97 | $31.97 | $31.97 | 12,564,240 |
| 2022-09-30 | $36.42 | $37.55 | $33.75 | $35.52 | $35.52 | 15,625,150 |
| 2022-09-29 | $38.19 | $38.46 | $36.50 | $37.50 | $37.50 | 5,934,080 |
| 2022-09-28 | $40.30 | $40.44 | $37.58 | $37.65 | $37.65 | 7,399,520 |
| 2022-09-27 | $40.15 | $40.79 | $38.92 | $39.90 | $39.90 | 6,340,400 |
| 2022-09-26 | $37.80 | $41.00 | $37.22 | $40.00 | $40.00 | 11,312,420 |
| 2022-09-23 | $39.50 | $40.12 | $37.39 | $37.86 | $37.86 | 8,478,260 |
| 2022-09-22 | $38.09 | $40.80 | $37.11 | $39.49 | $39.49 | 13,159,650 |
| 2022-09-21 | $38.37 | $39.60 | $37.40 | $38.29 | $38.29 | 11,121,250 |
| 2022-09-20 | $38.30 | $39.90 | $36.86 | $38.95 | $38.95 | 12,833,350 |
| 2022-09-19 | $37.00 | $38.95 | $36.20 | $37.20 | $37.20 | 9,195,640 |
| 2022-09-16 | $36.70 | $37.77 | $36.18 | $36.83 | $36.83 | 7,553,550 |
| 2022-09-15 | $40.18 | $40.18 | $35.58 | $36.42 | $36.42 | 13,872,570 |
| 2022-09-14 | $40.24 | $41.45 | $39.27 | $39.53 | $39.53 | 7,118,160 |
| 2022-09-13 | $42.33 | $42.97 | $39.70 | $41.02 | $41.02 | 9,778,170 |
| 2022-09-12 | $42.67 | $42.67 | $42.67 | $42.67 | $42.67 | 0 |
| 2022-09-09 | $43.51 | $44.00 | $41.30 | $42.67 | $42.67 | 11,058,260 |
| 2022-09-08 | $43.79 | $45.60 | $42.24 | $43.90 | $43.90 | 15,866,100 |
| 2022-09-07 | $40.10 | $44.67 | $40.05 | $43.91 | $43.91 | 18,926,640 |
| 2022-09-06 | $38.64 | $41.36 | $37.82 | $40.61 | $40.61 | 12,683,110 |
| 2022-09-05 | $38.00 | $40.20 | $37.60 | $38.26 | $38.26 | 9,849,050 |
| 2022-09-02 | $36.50 | $38.53 | $36.08 | $38.00 | $38.00 | 8,372,490 |
| 2022-09-01 | $36.84 | $37.49 | $36.10 | $36.58 | $36.58 | 8,301,120 |
| 2022-08-31 | $40.55 | $40.55 | $36.35 | $36.84 | $36.84 | 13,439,200 |
| 2022-08-30 | $41.66 | $42.90 | $39.89 | $40.03 | $40.03 | 16,841,320 |
| 2022-08-29 | $37.16 | $40.92 | $36.91 | $40.92 | $40.92 | 9,516,150 |
| 2022-08-26 | $41.68 | $41.68 | $37.03 | $37.20 | $37.20 | 19,337,280 |
| 2022-08-25 | $42.96 | $43.27 | $40.05 | $41.14 | $41.14 | 12,511,090 |
| 2022-08-24 | $45.23 | $45.50 | $42.56 | $42.96 | $42.96 | 8,734,390 |
| 2022-08-23 | $44.75 | $46.53 | $44.31 | $44.89 | $44.89 | 9,640,150 |
| 2022-08-22 | $42.15 | $44.98 | $41.52 | $44.52 | $44.52 | 13,303,440 |
| 2022-08-19 | $48.20 | $48.87 | $43.20 | $43.20 | $43.20 | 22,469,600 |
| 2022-08-18 | $47.38 | $49.38 | $46.05 | $48.00 | $48.00 | 21,740,560 |
| 2022-08-17 | $51.00 | $51.88 | $47.83 | $48.84 | $48.84 | 27,686,020 |
| 2022-08-16 | $49.68 | $53.80 | $48.50 | $53.14 | $53.14 | 17,292,730 |
| 2022-08-15 | $45.57 | $49.39 | $45.35 | $49.39 | $49.39 | 16,874,700 |
| 2022-08-12 | $46.46 | $46.84 | $44.40 | $44.90 | $44.90 | 12,916,500 |
| 2022-08-11 | $46.22 | $47.37 | $44.91 | $47.09 | $47.09 | 14,826,320 |
| 2022-08-10 | $44.25 | $48.41 | $43.07 | $45.43 | $45.43 | 25,359,240 |
| 2022-08-09 | $41.11 | $44.02 | $41.05 | $44.02 | $44.02 | 26,433,590 |
| 2022-08-08 | $36.55 | $40.02 | $36.55 | $40.02 | $40.02 | 10,149,560 |
| 2022-08-05 | $36.56 | $37.40 | $35.28 | $36.38 | $36.38 | 9,233,500 |
| 2022-08-04 | $37.72 | $39.00 | $35.20 | $35.84 | $35.84 | 16,534,860 |
| 2022-08-03 | $36.31 | $39.49 | $36.30 | $37.00 | $37.00 | 16,198,720 |
| 2022-08-02 | $35.71 | $37.50 | $35.01 | $36.30 | $36.30 | 14,890,570 |
| 2022-08-01 | $32.41 | $35.71 | $32.14 | $35.71 | $35.71 | 15,410,630 |
| 2022-07-29 | $31.93 | $34.05 | $31.78 | $32.46 | $32.46 | 13,678,730 |
| 2022-07-28 | $29.12 | $31.81 | $28.51 | $31.81 | $31.81 | 20,038,000 |
| 2022-07-27 | $28.65 | $29.88 | $28.35 | $28.92 | $28.92 | 6,345,350 |
| 2022-07-26 | $28.21 | $29.00 | $27.72 | $28.74 | $28.74 | 5,272,760 |
| 2022-07-25 | $28.90 | $29.09 | $27.75 | $28.07 | $28.07 | 5,386,170 |
| 2022-07-22 | $29.43 | $29.82 | $28.72 | $28.87 | $28.87 | 6,368,860 |
| 2022-07-21 | $30.17 | $30.48 | $28.70 | $29.58 | $29.58 | 9,644,360 |
| 2022-07-20 | $28.65 | $30.80 | $28.20 | $30.25 | $30.25 | 15,375,200 |
| 2022-07-19 | $27.80 | $28.50 | $27.57 | $28.20 | $28.20 | 5,769,460 |
| 2022-07-18 | $28.63 | $28.63 | $27.51 | $27.93 | $27.93 | 5,523,160 |
| 2022-07-15 | $28.88 | $29.06 | $27.68 | $27.92 | $27.92 | 8,221,420 |
| 2022-07-14 | $28.50 | $29.29 | $28.10 | $29.13 | $29.13 | 8,691,600 |
| 2022-07-13 | $27.08 | $27.95 | $26.80 | $27.86 | $27.86 | 4,287,120 |
| 2022-07-12 | $27.39 | $27.86 | $27.03 | $27.15 | $27.15 | 4,065,460 |
| 2022-07-11 | $28.60 | $28.60 | $27.00 | $27.34 | $27.34 | 5,931,960 |
| 2022-07-08 | $28.36 | $28.93 | $27.80 | $28.36 | $28.36 | 4,356,060 |
| 2022-07-07 | $28.22 | $28.50 | $27.67 | $28.36 | $28.36 | 4,458,730 |
| 2022-07-06 | $28.99 | $29.17 | $27.98 | $28.50 | $28.50 | 4,697,080 |
| 2022-07-05 | $28.43 | $29.27 | $27.83 | $29.03 | $29.03 | 8,986,390 |
| 2022-07-04 | $28.85 | $29.77 | $28.20 | $28.41 | $28.41 | 8,514,140 |
| 2022-07-01 | $28.05 | $29.01 | $27.52 | $28.85 | $28.85 | 9,101,110 |
| 2022-06-30 | $28.35 | $29.12 | $27.50 | $28.08 | $28.08 | 7,066,130 |
| 2022-06-29 | $29.30 | $29.44 | $28.18 | $28.20 | $28.20 | 7,380,030 |
| 2022-06-28 | $28.79 | $29.70 | $28.05 | $29.38 | $29.38 | 13,361,400 |
| 2022-06-27 | $27.90 | $29.35 | $27.50 | $28.89 | $28.89 | 17,825,150 |
| 2022-06-24 | $26.57 | $28.69 | $26.18 | $28.16 | $28.16 | 21,836,040 |
| 2022-06-23 | $26.70 | $26.70 | $25.89 | $26.48 | $26.48 | 5,436,120 |
| 2022-06-22 | $26.76 | $26.98 | $26.10 | $26.45 | $26.45 | 6,059,180 |
| 2022-06-21 | $26.20 | $27.47 | $26.20 | $26.75 | $26.75 | 10,163,820 |
| 2022-06-20 | $25.99 | $26.80 | $24.88 | $26.66 | $26.66 | 13,414,230 |
| 2022-06-17 | $24.14 | $26.25 | $23.60 | $25.90 | $25.90 | 13,084,580 |
| 2022-06-16 | $24.03 | $24.49 | $23.66 | $24.07 | $24.07 | 4,814,130 |
| 2022-06-15 | $25.49 | $25.49 | $23.89 | $24.03 | $24.03 | 7,463,190 |
| 2022-06-14 | $25.01 | $25.65 | $24.38 | $25.20 | $25.20 | 7,251,830 |
| 2022-06-13 | $25.31 | $26.05 | $24.81 | $25.30 | $25.30 | 5,806,020 |
| 2022-06-10 | $24.33 | $25.50 | $23.95 | $25.46 | $25.46 | 8,729,020 |
| 2022-06-09 | $24.80 | $25.39 | $23.66 | $24.06 | $24.06 | 8,044,700 |
| 2022-06-08 | $26.05 | $26.10 | $24.50 | $25.00 | $25.00 | 8,784,800 |
| 2022-06-07 | $26.82 | $26.82 | $25.59 | $26.05 | $26.05 | 10,260,880 |
| 2022-06-06 | $28.00 | $28.04 | $26.00 | $26.78 | $26.78 | 17,653,300 |
| 2022-06-02 | $26.50 | $28.66 | $26.20 | $28.20 | $28.20 | 15,639,250 |
| 2022-06-01 | $26.05 | $26.35 | $25.48 | $26.15 | $26.15 | 7,591,920 |
| 2022-05-31 | $25.74 | $27.00 | $25.28 | $26.37 | $26.37 | 9,385,480 |
| 2022-05-30 | $26.70 | $26.77 | $25.43 | $25.75 | $25.75 | 9,620,200 |
| 2022-05-27 | $25.98 | $26.98 | $25.56 | $26.42 | $26.42 | 9,779,680 |
| 2022-05-26 | $26.16 | $26.18 | $25.48 | $25.73 | $25.73 | 4,326,460 |
| 2022-05-25 | $25.00 | $26.05 | $24.55 | $25.89 | $25.89 | 8,584,330 |
| 2022-05-24 | $26.67 | $27.00 | $25.00 | $25.00 | $25.00 | 9,462,180 |
| 2022-05-23 | $26.58 | $27.50 | $25.85 | $26.66 | $26.66 | 6,989,330 |
| 2022-05-20 | $27.02 | $27.35 | $26.10 | $26.58 | $26.58 | 8,136,390 |
| 2022-05-19 | $26.28 | $28.30 | $25.10 | $27.05 | $27.05 | 17,017,470 |
| 2022-05-18 | $25.35 | $26.90 | $24.83 | $26.63 | $26.63 | 14,407,670 |
| 2022-05-17 | $26.40 | $26.92 | $24.26 | $25.25 | $25.25 | 17,285,900 |
| 2022-05-16 | $26.30 | $27.26 | $26.12 | $26.30 | $26.30 | 14,278,410 |
| 2022-05-13 | $25.64 | $26.40 | $24.81 | $26.30 | $26.30 | 17,564,840 |
| 2022-05-12 | $23.58 | $26.11 | $23.44 | $25.64 | $25.64 | 17,059,990 |
| 2022-05-11 | $23.96 | $24.80 | $23.33 | $23.93 | $23.93 | 11,698,900 |
| 2022-05-10 | $24.00 | $25.50 | $23.50 | $23.92 | $23.92 | 11,304,100 |
| 2022-05-09 | $22.61 | $24.46 | $22.07 | $23.98 | $23.98 | 13,004,890 |
| 2022-05-06 | $21.60 | $23.04 | $21.59 | $22.53 | $22.53 | 6,401,870 |
| 2022-05-05 | $22.28 | $23.31 | $21.73 | $22.37 | $22.37 | 10,211,660 |
| 2022-05-04 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-05-03 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-04-29 | $20.36 | $22.28 | $19.96 | $22.28 | $22.28 | 8,899,350 |
| 2022-04-28 | $19.70 | $20.69 | $19.22 | $20.25 | $20.25 | 4,655,330 |
| 2022-04-27 | $18.88 | $19.98 | $17.92 | $19.98 | $19.98 | 6,183,030 |
| 2022-04-26 | $19.40 | $20.88 | $18.73 | $18.79 | $18.79 | 5,967,640 |
| 2022-04-25 | $21.03 | $21.27 | $19.40 | $19.40 | $19.40 | 7,834,840 |
| 2022-04-22 | $21.97 | $21.97 | $20.35 | $21.41 | $21.41 | 4,086,080 |
| 2022-04-21 | $22.55 | $23.09 | $21.42 | $21.80 | $21.80 | 6,202,860 |
| 2022-04-20 | $23.46 | $23.48 | $22.37 | $22.42 | $22.42 | 6,153,730 |
| 2022-04-19 | $21.66 | $23.65 | $21.65 | $23.15 | $23.15 | 13,308,010 |
| 2022-04-18 | $20.25 | $21.95 | $20.25 | $21.95 | $21.95 | 12,511,450 |
| 2022-04-15 | $20.04 | $20.17 | $19.38 | $19.95 | $19.95 | 3,643,500 |
| 2022-04-14 | $21.20 | $21.28 | $19.80 | $20.08 | $20.08 | 5,817,260 |
| 2022-04-13 | $21.32 | $21.82 | $20.85 | $20.91 | $20.91 | 3,433,670 |
| 2022-04-12 | $21.17 | $21.70 | $20.60 | $21.54 | $21.54 | 3,517,350 |
| 2022-04-11 | $22.75 | $22.89 | $20.90 | $21.50 | $21.50 | 6,736,300 |
| 2022-04-08 | $22.55 | $22.91 | $22.30 | $22.69 | $22.69 | 3,013,960 |
| 2022-04-07 | $22.82 | $23.13 | $22.41 | $22.72 | $22.72 | 4,806,940 |
| 2022-04-06 | $23.34 | $23.35 | $22.60 | $22.78 | $22.78 | 5,875,920 |
| 2022-04-05 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2022-04-04 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2022-04-01 | $22.34 | $23.89 | $22.02 | $23.35 | $23.35 | 10,525,970 |
| 2022-03-31 | $21.99 | $22.95 | $21.50 | $22.33 | $22.33 | 7,760,890 |
| 2022-03-30 | $21.35 | $22.57 | $20.21 | $22.26 | $22.26 | 9,900,620 |
| 2022-03-29 | $22.67 | $22.86 | $20.31 | $21.14 | $21.14 | 11,190,630 |
| 2022-03-28 | $22.34 | $22.93 | $22.04 | $22.41 | $22.41 | 7,494,320 |
| 2022-03-25 | $21.14 | $22.90 | $21.14 | $22.54 | $22.54 | 12,773,050 |
| 2022-03-24 | $21.18 | $21.53 | $20.66 | $21.14 | $21.14 | 4,558,980 |
| 2022-03-23 | $21.12 | $22.00 | $20.80 | $21.19 | $21.19 | 7,425,260 |
| 2022-03-22 | $21.35 | $21.59 | $20.53 | $21.13 | $21.13 | 5,587,750 |
| 2022-03-21 | $21.87 | $22.29 | $20.87 | $21.13 | $21.13 | 8,196,120 |
| 2022-03-18 | $21.15 | $21.90 | $20.70 | $21.54 | $21.54 | 5,500,300 |
| 2022-03-17 | $20.46 | $22.30 | $20.16 | $21.29 | $21.29 | 11,536,790 |
| 2022-03-16 | $21.30 | $21.59 | $20.15 | $20.45 | $20.45 | 9,642,570 |
| 2022-03-15 | $22.30 | $22.30 | $20.80 | $21.28 | $21.28 | 6,280,860 |
| 2022-03-14 | $22.23 | $22.95 | $22.22 | $22.50 | $22.50 | 4,874,180 |
| 2022-03-11 | $22.70 | $22.93 | $21.87 | $22.71 | $22.71 | 6,237,060 |
| 2022-03-10 | $22.57 | $23.72 | $22.50 | $23.06 | $23.06 | 9,563,120 |
| 2022-03-09 | $23.50 | $23.51 | $20.79 | $22.55 | $22.55 | 12,887,370 |
| 2022-03-08 | $23.29 | $23.79 | $22.41 | $22.81 | $22.81 | 9,478,340 |
| 2022-03-07 | $22.79 | $23.91 | $22.79 | $23.22 | $23.22 | 12,528,340 |
| 2022-03-04 | $22.22 | $22.95 | $21.90 | $22.65 | $22.65 | 5,748,600 |
| 2022-03-03 | $22.98 | $23.75 | $22.16 | $22.43 | $22.43 | 9,657,990 |
| 2022-03-02 | $22.78 | $23.50 | $22.15 | $23.25 | $23.25 | 9,019,410 |
| 2022-03-01 | $22.00 | $24.20 | $21.93 | $22.78 | $22.78 | 15,229,880 |
| 2022-02-28 | $21.92 | $22.52 | $21.10 | $22.00 | $22.00 | 7,006,950 |
| 2022-02-25 | $20.76 | $22.22 | $20.73 | $21.93 | $21.93 | 9,579,360 |
| 2022-02-24 | $21.55 | $21.77 | $20.10 | $20.66 | $20.66 | 7,659,440 |
| 2022-02-23 | $21.24 | $22.32 | $21.24 | $21.85 | $21.85 | 4,883,790 |
| 2022-02-22 | $21.68 | $21.75 | $20.99 | $21.20 | $21.20 | 3,966,740 |
| 2022-02-21 | $21.53 | $22.00 | $20.91 | $21.82 | $21.82 | 5,488,780 |
| 2022-02-18 | $21.80 | $22.35 | $21.17 | $21.20 | $21.20 | 6,500,790 |
| 2022-02-17 | $21.81 | $22.16 | $20.83 | $21.87 | $21.87 | 11,512,850 |
| 2022-02-16 | $22.40 | $23.11 | $21.81 | $22.26 | $22.26 | 15,102,120 |
| 2022-02-15 | $20.18 | $22.23 | $19.87 | $22.23 | $22.23 | 14,251,670 |
| 2022-02-14 | $19.20 | $20.48 | $19.00 | $20.21 | $20.21 | 13,136,530 |
| 2022-02-11 | $18.87 | $20.23 | $18.71 | $19.03 | $19.03 | 9,917,340 |
| 2022-02-10 | $18.80 | $19.39 | $18.57 | $19.08 | $19.08 | 6,900,400 |
| 2022-02-09 | $18.88 | $19.10 | $18.18 | $18.49 | $18.49 | 7,961,030 |
| 2022-02-08 | $18.64 | $19.69 | $18.48 | $18.88 | $18.88 | 10,511,830 |
| 2022-02-07 | $18.30 | $19.38 | $17.97 | $18.81 | $18.81 | 15,702,750 |
| 2022-02-04 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2022-02-03 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2022-02-02 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2022-02-01 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2022-01-28 | $16.19 | $17.62 | $16.14 | $17.62 | $17.62 | 6,980,280 |
| 2022-01-27 | $15.94 | $16.40 | $15.52 | $16.02 | $16.02 | 10,027,220 |
| 2022-01-26 | $16.76 | $17.18 | $15.96 | $16.03 | $16.03 | 9,398,540 |
| 2022-01-25 | $18.05 | $18.18 | $16.61 | $16.77 | $16.77 | 9,692,120 |
| 2022-01-24 | $18.20 | $18.72 | $17.99 | $18.20 | $18.20 | 7,270,660 |
| 2022-01-21 | $18.90 | $19.05 | $17.86 | $18.46 | $18.46 | 9,686,080 |
| 2022-01-20 | $19.81 | $20.05 | $18.50 | $18.71 | $18.71 | 9,410,090 |
| 2022-01-19 | $20.79 | $20.90 | $19.28 | $19.99 | $19.99 | 13,576,590 |
| 2022-01-18 | $21.40 | $21.65 | $20.81 | $20.87 | $20.87 | 7,819,060 |
| 2022-01-17 | $21.71 | $22.30 | $21.32 | $21.41 | $21.41 | 8,484,690 |
| 2022-01-14 | $21.80 | $22.78 | $21.66 | $21.79 | $21.79 | 9,989,460 |
| 2022-01-13 | $22.09 | $22.28 | $21.38 | $21.82 | $21.82 | 9,343,640 |
| 2022-01-12 | $23.35 | $23.40 | $21.91 | $22.09 | $22.09 | 13,782,320 |
| 2022-01-11 | $24.00 | $25.68 | $22.40 | $22.90 | $22.90 | 21,410,630 |
| 2022-01-10 | $23.80 | $24.63 | $23.50 | $24.49 | $24.49 | 14,415,960 |
| 2022-01-07 | $23.90 | $23.90 | $22.23 | $23.09 | $23.09 | 22,155,020 |
| 2022-01-06 | $20.10 | $22.04 | $19.80 | $22.04 | $22.04 | 11,470,970 |
| 2022-01-05 | $19.93 | $20.35 | $19.30 | $20.04 | $20.04 | 10,918,610 |
| 2022-01-04 | $19.38 | $20.64 | $19.38 | $19.93 | $19.93 | 11,800,980 |
| 2022-01-03 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 0 |
| 2021-12-31 | $19.54 | $20.44 | $19.40 | $19.78 | $19.78 | 5,455,900 |
| 2021-12-30 | $19.68 | $20.14 | $19.34 | $19.46 | $19.46 | 6,831,560 |
| 2021-12-29 | $20.05 | $20.39 | $19.52 | $19.84 | $19.84 | 8,509,090 |
| 2021-12-28 | $19.40 | $20.50 | $19.05 | $20.18 | $20.18 | 12,085,050 |
| 2021-12-27 | $18.81 | $19.45 | $18.21 | $19.39 | $19.39 | 11,440,460 |
| 2021-12-24 | $18.64 | $19.39 | $18.59 | $18.72 | $18.72 | 11,025,540 |
| 2021-12-23 | $19.05 | $20.30 | $19.01 | $19.09 | $19.09 | 16,463,810 |
| 2021-12-22 | $18.81 | $19.34 | $18.02 | $19.04 | $19.04 | 15,949,110 |
| 2021-12-21 | $18.00 | $19.98 | $17.80 | $18.98 | $18.98 | 24,898,650 |
| 2021-12-20 | $17.57 | $18.37 | $17.30 | $18.37 | $18.37 | 13,484,670 |
| 2021-12-17 | $16.99 | $17.55 | $16.70 | $16.70 | $16.70 | 9,269,800 |
| 2021-12-16 | $16.39 | $17.35 | $16.00 | $16.83 | $16.83 | 10,624,600 |
| 2021-12-15 | $16.66 | $16.77 | $16.02 | $16.30 | $16.30 | 6,861,660 |
| 2021-12-14 | $16.82 | $16.99 | $16.26 | $16.46 | $16.46 | 7,678,630 |
| 2021-12-13 | $16.81 | $17.02 | $16.32 | $16.81 | $16.81 | 7,572,830 |
| 2021-12-08 | $18.01 | $18.33 | $17.26 | $17.39 | $17.39 | 14,490,320 |
| 2021-12-07 | $17.36 | $18.70 | $17.25 | $18.45 | $18.45 | 14,043,420 |
| 2021-12-06 | $17.30 | $17.87 | $17.02 | $17.36 | $17.36 | 8,903,380 |
| 2021-12-03 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 10,353,410 |
| 2021-12-02 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 10,180,620 |
| 2021-12-01 | $17.74 | $18.14 | $17.10 | $17.77 | $17.77 | 15,562,850 |
| 2021-11-30 | $16.39 | $17.90 | $16.32 | $17.23 | $17.23 | 21,725,650 |
| 2021-11-29 | $17.12 | $17.13 | $15.76 | $16.57 | $16.57 | 33,973,430 |
| 2021-11-26 | $16.68 | $17.95 | $16.68 | $17.51 | $17.51 | 28,434,470 |
| 2021-11-25 | $15.30 | $16.49 | $15.30 | $16.49 | $16.49 | 29,659,280 |
| 2021-11-24 | $13.68 | $14.99 | $13.53 | $14.99 | $14.99 | 12,199,360 |
| 2021-11-23 | $13.95 | $14.12 | $13.48 | $13.63 | $13.63 | 11,147,520 |
| 2021-11-22 | $14.05 | $14.45 | $13.73 | $13.89 | $13.89 | 11,875,740 |
| 2021-11-19 | $13.78 | $14.07 | $13.70 | $14.00 | $14.00 | 12,386,230 |
| 2021-11-18 | $14.42 | $14.45 | $13.72 | $13.80 | $13.80 | 13,724,050 |
| 2021-11-17 | $14.77 | $15.20 | $14.05 | $14.26 | $14.26 | 23,242,140 |
| 2021-11-16 | $15.45 | $15.91 | $15.16 | $15.33 | $15.33 | 7,145,530 |
| 2021-11-15 | $15.87 | $15.95 | $14.56 | $15.70 | $15.70 | 7,263,860 |
| 2021-11-12 | $16.16 | $16.38 | $15.80 | $15.92 | $15.92 | 7,025,690 |
| 2021-11-11 | $16.10 | $16.58 | $15.88 | $16.15 | $16.15 | 6,623,060 |
| 2021-11-10 | $16.22 | $16.46 | $15.50 | $15.98 | $15.98 | 7,598,390 |
| 2021-11-09 | $16.06 | $16.79 | $15.93 | $16.13 | $16.13 | 7,218,170 |
| 2021-11-08 | $16.13 | $16.48 | $15.30 | $16.08 | $16.08 | 13,429,260 |
| 2021-11-05 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 23,737,420 |
| 2021-11-04 | $14.84 | $16.07 | $14.84 | $16.07 | $16.07 | 15,644,310 |
| 2021-11-03 | $14.01 | $14.94 | $14.00 | $14.61 | $14.61 | 12,836,570 |
| 2021-11-02 | $14.00 | $15.15 | $13.99 | $14.45 | $14.45 | 20,040,700 |
| 2021-11-01 | $13.08 | $13.98 | $13.07 | $13.77 | $13.77 | 8,482,900 |
| 2021-10-29 | $13.57 | $13.70 | $12.90 | $13.45 | $13.45 | 9,236,440 |
| 2021-10-28 | $14.29 | $14.38 | $13.35 | $13.40 | $13.40 | 10,157,760 |
| 2021-10-27 | $14.46 | $15.06 | $13.85 | $14.18 | $14.18 | 18,429,080 |
| 2021-10-26 | $14.79 | $15.30 | $14.26 | $15.10 | $15.10 | 17,266,040 |
| 2021-10-25 | $15.00 | $15.38 | $14.05 | $14.65 | $14.65 | 25,211,470 |
| 2021-10-22 | $13.00 | $14.52 | $12.95 | $14.52 | $14.52 | 19,906,410 |
| 2021-10-21 | $12.64 | $13.37 | $12.37 | $13.20 | $13.20 | 18,245,170 |
| 2021-10-20 | $12.00 | $13.29 | $11.83 | $12.56 | $12.56 | 23,596,640 |
| 2021-10-19 | $10.98 | $12.08 | $10.95 | $12.08 | $12.08 | 13,662,670 |
| 2021-10-18 | $10.71 | $11.05 | $10.47 | $10.98 | $10.98 | 4,989,180 |
| 2021-10-15 | $10.72 | $11.02 | $10.52 | $10.71 | $10.71 | 4,200,960 |
| 2021-10-14 | $10.60 | $10.92 | $10.51 | $10.70 | $10.70 | 5,048,090 |
| 2021-10-13 | $11.07 | $11.36 | $10.70 | $10.83 | $10.83 | 7,323,740 |
| 2021-10-12 | $11.00 | $11.40 | $10.78 | $10.97 | $10.97 | 8,063,160 |
| 2021-10-11 | $10.33 | $11.27 | $10.27 | $11.10 | $11.10 | 11,320,970 |
| 2021-10-08 | $9.75 | $10.60 | $9.75 | $10.36 | $10.36 | 6,859,710 |
| 2021-10-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-10-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-09-30 | $9.61 | $9.77 | $9.58 | $9.75 | $9.75 | 2,099,710 |
| 2021-09-29 | $9.92 | $9.92 | $9.52 | $9.54 | $9.54 | 2,175,620 |
| 2021-09-28 | $10.06 | $10.06 | $9.81 | $9.95 | $9.95 | 1,611,240 |
| 2021-09-27 | $10.28 | $10.48 | $9.81 | $9.95 | $9.95 | 4,242,920 |
| 2021-09-24 | $10.47 | $10.75 | $10.29 | $10.35 | $10.35 | 4,468,300 |
| 2021-09-23 | $10.37 | $10.75 | $10.23 | $10.54 | $10.54 | 7,599,340 |
| 2021-09-22 | $10.05 | $10.45 | $9.77 | $10.38 | $10.38 | 6,298,800 |
| 2021-09-21 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-09-20 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-09-17 | $9.65 | $10.11 | $9.41 | $10.05 | $10.05 | 5,668,890 |
| 2021-09-16 | $9.55 | $9.83 | $9.51 | $9.65 | $9.65 | 3,883,830 |
| 2021-09-15 | $9.42 | $9.69 | $9.40 | $9.55 | $9.55 | 2,692,160 |
| 2021-09-14 | $9.57 | $9.83 | $9.51 | $9.51 | $9.51 | 3,624,800 |
| 2021-09-13 | $9.76 | $9.77 | $9.60 | $9.61 | $9.61 | 2,451,700 |
| 2021-09-10 | $9.75 | $9.77 | $9.51 | $9.77 | $9.77 | 3,833,740 |
| 2021-09-09 | $9.88 | $10.18 | $9.74 | $9.77 | $9.77 | 5,659,110 |
| 2021-09-08 | $9.77 | $9.91 | $9.74 | $9.87 | $9.87 | 3,117,550 |
| 2021-09-07 | $9.79 | $9.90 | $9.72 | $9.84 | $9.84 | 3,273,550 |
| 2021-09-06 | $9.76 | $9.90 | $9.65 | $9.88 | $9.88 | 4,603,730 |
| 2021-09-03 | $10.11 | $10.30 | $9.68 | $9.77 | $9.77 | 6,804,080 |
| 2021-09-02 | $10.06 | $10.32 | $10.00 | $10.22 | $10.22 | 5,658,320 |
| 2021-09-01 | $10.13 | $10.49 | $9.95 | $10.11 | $10.11 | 6,472,560 |
| 2021-08-31 | $10.32 | $10.50 | $9.90 | $10.10 | $10.10 | 8,738,650 |
| 2021-08-30 | $10.37 | $10.70 | $10.13 | $10.58 | $10.58 | 11,140,040 |
| 2021-08-27 | $10.05 | $10.80 | $10.04 | $10.38 | $10.38 | 13,471,380 |
| 2021-08-26 | $9.80 | $10.97 | $9.69 | $10.23 | $10.23 | 21,222,310 |
| 2021-08-25 | $9.18 | $10.10 | $9.03 | $10.10 | $10.10 | 15,735,720 |
| 2021-08-24 | $9.32 | $9.48 | $9.10 | $9.18 | $9.18 | 4,662,820 |
| 2021-08-23 | $8.81 | $9.48 | $8.79 | $9.30 | $9.30 | 7,079,510 |
| 2021-08-20 | $8.94 | $8.94 | $8.71 | $8.79 | $8.79 | 2,762,850 |
| 2021-08-19 | $9.14 | $9.35 | $8.91 | $9.01 | $9.01 | 3,778,890 |
| 2021-08-18 | $8.88 | $8.98 | $8.63 | $8.90 | $8.90 | 3,456,240 |
| 2021-08-17 | $9.15 | $9.19 | $8.85 | $8.88 | $8.88 | 3,179,050 |
| 2021-08-16 | $8.69 | $9.14 | $8.69 | $8.99 | $8.99 | 3,575,430 |
| 2021-08-13 | $8.58 | $8.88 | $8.43 | $8.75 | $8.75 | 3,696,600 |
| 2021-08-12 | $8.61 | $8.63 | $8.53 | $8.60 | $8.60 | 1,087,000 |
| 2021-08-11 | $8.67 | $8.69 | $8.55 | $8.59 | $8.59 | 1,326,040 |
| 2021-08-10 | $8.55 | $8.68 | $8.53 | $8.68 | $8.68 | 1,519,460 |
| 2021-08-09 | $8.70 | $8.79 | $8.40 | $8.62 | $8.62 | 3,006,210 |
| 2021-08-06 | $8.85 | $8.90 | $8.67 | $8.70 | $8.70 | 2,027,440 |
| 2021-08-05 | $8.91 | $8.98 | $8.82 | $8.89 | $8.89 | 1,596,030 |
| 2021-08-04 | $9.10 | $9.14 | $8.97 | $9.01 | $9.01 | 2,076,460 |
| 2021-08-03 | $8.85 | $9.20 | $8.85 | $9.10 | $9.10 | 2,593,600 |
| 2021-08-02 | $8.94 | $9.00 | $8.78 | $8.93 | $8.93 | 2,464,490 |
| 2021-07-30 | $8.94 | $9.15 | $8.70 | $9.03 | $9.03 | 4,165,240 |
| 2021-07-29 | $9.22 | $9.40 | $9.07 | $9.11 | $9.11 | 5,331,060 |
| 2021-07-28 | $8.65 | $9.53 | $8.46 | $9.03 | $9.03 | 4,656,660 |
| 2021-07-27 | $8.98 | $8.98 | $8.43 | $8.69 | $8.69 | 3,558,650 |
| 2021-07-26 | $9.09 | $9.22 | $8.81 | $8.94 | $8.94 | 1,784,620 |
| 2021-07-23 | $9.10 | $9.10 | $8.92 | $8.98 | $8.98 | 1,996,380 |
| 2021-07-22 | $9.10 | $9.14 | $9.05 | $9.07 | $9.07 | 1,892,700 |
| 2021-07-21 | $9.33 | $9.41 | $9.12 | $9.16 | $9.16 | 2,481,160 |
| 2021-07-20 | $9.18 | $9.20 | $9.05 | $9.13 | $9.13 | 1,209,660 |
| 2021-07-19 | $9.11 | $9.38 | $9.00 | $9.18 | $9.18 | 2,099,940 |
| 2021-07-16 | $9.21 | $9.25 | $9.08 | $9.10 | $9.10 | 1,432,150 |
| 2021-07-15 | $9.34 | $9.34 | $9.12 | $9.20 | $9.20 | 1,684,950 |
| 2021-07-14 | $9.41 | $9.49 | $9.33 | $9.37 | $9.37 | 2,288,400 |
| 2021-07-13 | $9.61 | $9.73 | $9.46 | $9.48 | $9.48 | 2,627,160 |
| 2021-07-12 | $9.35 | $9.81 | $9.34 | $9.59 | $9.59 | 6,096,780 |
| 2021-07-09 | $9.40 | $9.44 | $9.21 | $9.31 | $9.31 | 2,418,660 |
| 2021-07-08 | $9.15 | $9.42 | $9.01 | $9.36 | $9.36 | 4,418,490 |
| 2021-07-07 | $9.05 | $9.19 | $9.05 | $9.15 | $9.15 | 2,698,960 |
| 2021-07-06 | $9.21 | $9.31 | $9.00 | $9.10 | $9.10 | 2,140,880 |
| 2021-07-05 | $9.04 | $9.41 | $8.83 | $9.24 | $9.24 | 4,125,330 |
| 2021-07-02 | $9.22 | $9.22 | $9.01 | $9.04 | $9.04 | 1,228,060 |
| 2021-07-01 | $9.17 | $9.25 | $9.06 | $9.23 | $9.17 | 1,674,410 |
| 2021-06-30 | $9.17 | $9.19 | $9.01 | $9.16 | $9.10 | 1,624,530 |
| 2021-06-29 | $9.12 | $9.19 | $9.12 | $9.17 | $9.11 | 990,870 |
| 2021-06-28 | $9.15 | $9.18 | $9.10 | $9.12 | $9.06 | 1,200,080 |
| 2021-06-25 | $9.26 | $9.28 | $9.12 | $9.21 | $9.15 | 1,595,400 |
| 2021-06-24 | $9.22 | $9.28 | $9.11 | $9.23 | $9.17 | 1,392,240 |
| 2021-06-23 | $9.29 | $9.29 | $9.17 | $9.22 | $9.16 | 1,809,000 |
| 2021-06-22 | $9.35 | $9.54 | $9.33 | $9.35 | $9.29 | 1,620,680 |
| 2021-06-21 | $9.67 | $9.67 | $9.35 | $9.44 | $9.38 | 3,340,480 |
| 2021-06-18 | $9.25 | $10.01 | $9.16 | $9.69 | $9.63 | 3,679,950 |
| 2021-06-17 | $9.18 | $9.25 | $9.14 | $9.25 | $9.19 | 1,375,640 |
| 2021-06-16 | $9.20 | $9.22 | $9.06 | $9.14 | $9.08 | 1,344,060 |
| 2021-06-15 | $9.26 | $9.29 | $9.15 | $9.19 | $9.13 | 1,302,210 |
| 2021-06-14 | $9.26 | $9.26 | $9.26 | $9.26 | $9.20 | 0 |
| 2021-06-11 | $9.40 | $9.48 | $9.25 | $9.26 | $9.20 | 2,132,100 |
| 2021-06-10 | $9.73 | $9.73 | $9.31 | $9.42 | $9.36 | 2,351,570 |
| 2021-06-09 | $9.79 | $9.89 | $9.52 | $9.66 | $9.60 | 2,622,720 |
| 2021-06-08 | $9.45 | $9.60 | $9.38 | $9.51 | $9.45 | 2,349,480 |
| 2021-06-07 | $9.36 | $9.48 | $9.15 | $9.48 | $9.42 | 2,497,070 |
| 2021-06-04 | $9.32 | $9.39 | $9.27 | $9.34 | $9.28 | 2,556,850 |
| 2021-06-03 | $9.61 | $9.69 | $9.40 | $9.40 | $9.34 | 4,272,720 |
| 2021-06-02 | $9.90 | $10.10 | $9.59 | $9.67 | $9.61 | 6,932,040 |
| 2021-06-01 | $10.28 | $10.65 | $9.96 | $10.07 | $10.00 | 15,095,550 |
| 2021-05-31 | $9.59 | $9.95 | $9.35 | $9.72 | $9.66 | 4,823,080 |
| 2021-05-28 | $9.45 | $9.79 | $9.41 | $9.61 | $9.55 | 4,839,670 |
| 2021-05-27 | $9.31 | $9.65 | $9.22 | $9.57 | $9.51 | 3,910,040 |
| 2021-05-26 | $9.40 | $9.44 | $9.31 | $9.35 | $9.29 | 2,238,580 |
| 2021-05-25 | $9.22 | $9.56 | $9.08 | $9.44 | $9.38 | 4,327,130 |
| 2021-05-24 | $8.93 | $9.35 | $8.90 | $9.23 | $9.17 | 4,263,600 |
| 2021-05-21 | $9.15 | $9.26 | $8.78 | $8.92 | $8.86 | 4,160,580 |
| 2021-05-20 | $9.20 | $9.31 | $9.08 | $9.21 | $9.15 | 2,493,450 |
| 2021-05-19 | $9.15 | $9.27 | $9.03 | $9.22 | $9.16 | 3,000,110 |
| 2021-05-18 | $9.49 | $9.49 | $9.00 | $9.17 | $9.11 | 4,972,350 |
| 2021-05-17 | $9.93 | $9.98 | $9.21 | $9.26 | $9.20 | 6,462,460 |
| 2021-05-14 | $9.93 | $10.19 | $9.82 | $10.00 | $9.93 | 5,732,140 |
| 2021-05-13 | $9.92 | $10.04 | $9.74 | $9.90 | $9.83 | 5,191,150 |
| 2021-05-12 | $10.02 | $10.12 | $9.70 | $10.00 | $9.93 | 7,195,440 |
| 2021-05-11 | $10.29 | $10.59 | $9.94 | $10.05 | $9.98 | 14,158,550 |
| 2021-05-10 | $9.36 | $10.26 | $9.34 | $10.26 | $10.19 | 5,860,470 |
| 2021-05-07 | $9.11 | $9.56 | $8.96 | $9.33 | $9.27 | 4,941,860 |
| 2021-05-06 | $9.07 | $9.37 | $8.92 | $9.15 | $9.09 | 2,621,340 |
| 2021-05-05 | $9.04 | $9.04 | $9.04 | $9.04 | $8.98 | 0 |
| 2021-05-04 | $9.04 | $9.04 | $9.04 | $9.04 | $8.98 | 0 |
| 2021-04-30 | $9.66 | $9.68 | $8.97 | $9.04 | $8.98 | 6,132,740 |
| 2021-04-29 | $9.70 | $9.93 | $9.55 | $9.66 | $9.60 | 5,004,560 |
| 2021-04-28 | $9.26 | $10.13 | $9.22 | $9.86 | $9.79 | 8,098,450 |
| 2021-04-27 | $9.03 | $9.46 | $8.94 | $9.29 | $9.23 | 4,927,780 |
| 2021-04-26 | $9.42 | $9.42 | $9.05 | $9.07 | $9.01 | 4,272,280 |
| 2021-04-23 | $9.80 | $9.84 | $9.43 | $9.45 | $9.39 | 4,996,430 |
| 2021-04-22 | $10.08 | $10.10 | $9.76 | $9.80 | $9.74 | 4,453,170 |
| 2021-04-21 | $9.95 | $10.27 | $9.88 | $10.00 | $9.93 | 6,344,360 |
| 2021-04-20 | $10.04 | $10.38 | $9.97 | $9.98 | $9.91 | 8,734,430 |
| 2021-04-19 | $10.00 | $10.55 | $9.81 | $10.35 | $10.28 | 13,707,790 |
| 2021-04-16 | $9.52 | $10.28 | $9.36 | $10.23 | $10.16 | 14,905,890 |
| 2021-04-15 | $10.20 | $10.49 | $9.66 | $9.81 | $9.75 | 15,154,230 |
| 2021-04-14 | $9.10 | $9.80 | $8.97 | $9.54 | $9.48 | 6,576,300 |
| 2021-04-13 | $9.59 | $10.20 | $9.35 | $9.39 | $9.33 | 7,602,210 |
| 2021-04-12 | $9.25 | $9.76 | $9.12 | $9.69 | $9.63 | 8,730,680 |
| 2021-04-09 | $9.05 | $9.58 | $8.88 | $9.37 | $9.31 | 7,592,640 |
| 2021-04-08 | $9.12 | $9.23 | $8.95 | $9.10 | $9.04 | 3,248,020 |
| 2021-04-07 | $8.74 | $9.39 | $8.74 | $9.14 | $9.08 | 4,507,530 |
| 2021-04-06 | $9.01 | $9.02 | $8.79 | $8.85 | $8.79 | 3,203,600 |
| 2021-04-05 | $9.06 | $9.06 | $9.06 | $9.06 | $9.00 | 0 |
| 2021-04-02 | $9.04 | $9.30 | $9.01 | $9.06 | $9.00 | 3,650,440 |
| 2021-04-01 | $8.94 | $9.28 | $8.75 | $9.17 | $9.11 | 5,336,590 |
| 2021-03-31 | $8.85 | $9.05 | $8.75 | $8.90 | $8.84 | 2,774,410 |
| 2021-03-30 | $8.75 | $9.20 | $8.61 | $8.98 | $8.92 | 4,458,130 |
| 2021-03-29 | $8.82 | $9.00 | $8.70 | $8.88 | $8.82 | 3,352,380 |
| 2021-03-26 | $8.60 | $8.82 | $8.54 | $8.81 | $8.75 | 2,895,670 |
| 2021-03-25 | $8.33 | $8.96 | $8.33 | $8.61 | $8.55 | 4,567,200 |
| 2021-03-24 | $8.43 | $8.48 | $8.30 | $8.37 | $8.31 | 850,670 |
| 2021-03-23 | $8.58 | $8.58 | $8.34 | $8.43 | $8.37 | 1,481,630 |
| 2021-03-22 | $8.54 | $8.61 | $8.49 | $8.53 | $8.47 | 1,443,620 |
| 2021-03-19 | $8.63 | $8.69 | $8.52 | $8.59 | $8.53 | 1,353,770 |
| 2021-03-18 | $8.68 | $8.79 | $8.61 | $8.64 | $8.58 | 1,876,010 |
| 2021-03-17 | $8.70 | $8.79 | $8.54 | $8.75 | $8.69 | 1,622,940 |
| 2021-03-16 | $8.85 | $8.87 | $8.71 | $8.74 | $8.68 | 1,495,990 |
| 2021-03-15 | $8.70 | $8.95 | $8.65 | $8.82 | $8.76 | 2,827,770 |
| 2021-03-12 | $8.58 | $8.90 | $8.40 | $8.70 | $8.64 | 4,523,980 |
| 2021-03-11 | $8.15 | $8.65 | $8.00 | $8.49 | $8.43 | 3,586,800 |
| 2021-03-10 | $8.20 | $8.24 | $8.02 | $8.08 | $8.03 | 1,274,380 |
| 2021-03-09 | $8.38 | $8.45 | $8.12 | $8.16 | $8.11 | 2,357,500 |
| 2021-03-08 | $8.42 | $8.66 | $8.37 | $8.45 | $8.39 | 3,570,200 |
| 2021-03-05 | $8.15 | $8.45 | $8.07 | $8.45 | $8.39 | 2,711,290 |
| 2021-03-04 | $8.11 | $8.39 | $8.09 | $8.17 | $8.12 | 2,232,340 |
| 2021-03-03 | $8.08 | $8.15 | $8.03 | $8.14 | $8.09 | 1,832,480 |
| 2021-03-02 | $8.10 | $8.17 | $7.97 | $8.04 | $7.99 | 1,731,020 |
| 2021-03-01 | $8.10 | $8.13 | $8.02 | $8.07 | $8.02 | 1,342,390 |
| 2021-02-26 | $7.89 | $8.12 | $7.89 | $8.02 | $7.97 | 1,387,760 |
| 2021-02-25 | $8.17 | $8.20 | $7.97 | $8.05 | $8.00 | 2,296,260 |
| 2021-02-24 | $8.14 | $8.29 | $8.09 | $8.15 | $8.10 | 3,561,550 |
| 2021-02-23 | $8.50 | $8.60 | $8.13 | $8.18 | $8.13 | 4,005,200 |
| 2021-02-22 | $8.51 | $8.75 | $8.44 | $8.59 | $8.53 | 4,043,660 |
| 2021-02-19 | $8.41 | $8.99 | $8.39 | $8.66 | $8.60 | 4,970,150 |
| 2021-02-18 | $8.02 | $8.26 | $7.93 | $8.17 | $8.12 | 1,779,180 |
| 2021-02-17 | $7.92 | $7.92 | $7.92 | $7.92 | $7.87 | 0 |
| 2021-02-16 | $7.92 | $7.92 | $7.92 | $7.92 | $7.87 | 0 |
| 2021-02-15 | $7.92 | $7.92 | $7.92 | $7.92 | $7.87 | 0 |
| 2021-02-12 | $7.92 | $7.92 | $7.92 | $7.92 | $7.87 | 0 |
| 2021-02-11 | $7.92 | $7.92 | $7.92 | $7.92 | $7.87 | 0 |
| 2021-02-10 | $7.56 | $8.10 | $7.44 | $7.92 | $7.87 | 2,666,910 |
| 2021-02-09 | $7.51 | $7.70 | $7.32 | $7.60 | $7.55 | 2,076,150 |
| 2021-02-08 | $7.75 | $7.86 | $7.57 | $7.57 | $7.52 | 1,575,480 |
| 2021-02-05 | $7.84 | $8.06 | $7.69 | $7.84 | $7.79 | 2,253,160 |
| 2021-02-04 | $7.94 | $7.98 | $7.47 | $7.64 | $7.59 | 3,917,770 |
| 2021-02-03 | $8.12 | $8.13 | $7.87 | $7.91 | $7.86 | 1,928,480 |
| 2021-02-02 | $8.24 | $8.30 | $7.98 | $8.12 | $8.07 | 2,361,920 |
| 2021-02-01 | $8.43 | $8.47 | $8.21 | $8.24 | $8.19 | 1,731,780 |
| 2021-01-29 | $8.59 | $8.63 | $8.31 | $8.40 | $8.34 | 1,899,080 |
| 2021-01-28 | $8.73 | $8.82 | $8.58 | $8.59 | $8.53 | 2,004,160 |
| 2021-01-27 | $8.80 | $8.93 | $8.66 | $8.74 | $8.68 | 2,575,490 |
| 2021-01-26 | $8.88 | $8.89 | $8.68 | $8.84 | $8.78 | 1,519,640 |
| 2021-01-25 | $8.91 | $8.93 | $8.60 | $8.88 | $8.82 | 1,837,820 |
| 2021-01-22 | $9.08 | $9.08 | $8.80 | $8.93 | $8.87 | 3,012,810 |
| 2021-01-21 | $9.29 | $9.29 | $9.05 | $9.07 | $9.01 | 2,450,770 |
| 2021-01-20 | $9.29 | $9.35 | $9.17 | $9.29 | $9.23 | 2,389,380 |
| 2021-01-19 | $9.60 | $9.60 | $9.22 | $9.28 | $9.22 | 2,990,840 |
| 2021-01-18 | $9.57 | $9.78 | $9.40 | $9.76 | $9.70 | 3,400,020 |
| 2021-01-15 | $9.48 | $9.73 | $9.38 | $9.57 | $9.51 | 3,436,980 |
| 2021-01-14 | $9.14 | $9.50 | $8.90 | $9.43 | $9.37 | 6,326,470 |
| 2021-01-13 | $8.91 | $9.16 | $8.52 | $9.16 | $9.10 | 4,554,210 |
| 2021-01-12 | $9.12 | $9.18 | $8.77 | $8.93 | $8.87 | 3,966,310 |
| 2021-01-11 | $9.46 | $9.51 | $8.95 | $8.96 | $8.90 | 3,900,000 |
| 2021-01-08 | $9.27 | $10.18 | $9.03 | $9.41 | $9.35 | 5,603,080 |
| 2021-01-07 | $9.78 | $10.05 | $9.26 | $9.36 | $9.30 | 8,063,610 |
| 2021-01-06 | $11.30 | $11.55 | $10.00 | $10.10 | $10.03 | 10,375,820 |
| 2021-01-05 | $10.61 | $10.80 | $10.30 | $10.67 | $10.60 | 3,313,960 |
| 2021-01-04 | $10.55 | $10.74 | $10.41 | $10.60 | $10.53 | 2,323,890 |
| 2021-01-01 | $10.41 | $10.41 | $10.41 | $10.41 | $10.34 | 0 |
| 2020-12-31 | $10.15 | $10.49 | $10.07 | $10.41 | $10.34 | 2,441,760 |
| 2020-12-30 | $10.06 | $10.51 | $10.06 | $10.12 | $10.05 | 2,653,630 |
| 2020-12-29 | $10.16 | $10.19 | $9.96 | $10.06 | $9.99 | 2,178,380 |
| 2020-12-28 | $10.73 | $10.73 | $10.00 | $10.16 | $10.09 | 3,541,620 |
| 2020-12-25 | $10.30 | $10.83 | $10.20 | $10.56 | $10.49 | 3,807,500 |
| 2020-12-24 | $10.60 | $10.81 | $10.20 | $10.23 | $10.16 | 4,097,280 |
| 2020-12-23 | $10.88 | $11.06 | $10.58 | $10.67 | $10.60 | 3,178,060 |
| 2020-12-22 | $11.12 | $11.32 | $10.81 | $10.83 | $10.76 | 2,832,100 |
| 2020-12-21 | $11.36 | $11.36 | $10.93 | $11.04 | $10.97 | 3,129,820 |
| 2020-12-18 | $11.13 | $11.62 | $11.13 | $11.37 | $11.30 | 3,317,820 |
| 2020-12-17 | $10.80 | $11.53 | $10.71 | $11.18 | $11.11 | 4,382,730 |
| 2020-12-16 | $11.05 | $11.17 | $10.78 | $10.81 | $10.74 | 2,925,060 |
| 2020-12-15 | $11.15 | $11.68 | $11.05 | $11.15 | $11.08 | 3,714,070 |
| 2020-12-14 | $10.93 | $11.15 | $10.68 | $11.03 | $10.96 | 3,764,940 |
| 2020-12-11 | $11.80 | $11.86 | $10.82 | $11.04 | $10.97 | 6,712,800 |
| 2020-12-10 | $11.59 | $11.80 | $11.16 | $11.71 | $11.63 | 4,024,650 |
| 2020-12-09 | $11.56 | $11.70 | $11.17 | $11.29 | $11.22 | 2,893,980 |
| 2020-12-08 | $11.87 | $11.87 | $11.51 | $11.55 | $11.47 | 2,808,240 |
| 2020-12-07 | $11.90 | $12.04 | $11.46 | $11.66 | $11.58 | 2,782,100 |
| 2020-12-04 | $11.53 | $12.02 | $11.39 | $11.83 | $11.75 | 5,823,330 |
| 2020-12-03 | $11.45 | $11.64 | $11.20 | $11.46 | $11.38 | 5,649,450 |
| 2020-12-02 | $12.10 | $12.36 | $11.45 | $11.53 | $11.45 | 7,674,450 |
| 2020-12-01 | $11.85 | $12.43 | $11.80 | $12.10 | $12.02 | 4,245,860 |
| 2020-11-30 | $12.25 | $12.30 | $11.65 | $11.81 | $11.73 | 5,236,170 |
| 2020-11-27 | $11.99 | $12.34 | $11.90 | $12.04 | $11.96 | 6,036,820 |
| 2020-11-26 | $12.08 | $12.70 | $12.06 | $12.22 | $12.14 | 5,485,490 |
| 2020-11-25 | $12.25 | $12.45 | $12.01 | $12.14 | $12.06 | 5,128,600 |
| 2020-11-24 | $12.45 | $12.75 | $12.15 | $12.44 | $12.36 | 4,564,350 |
| 2020-11-23 | $11.95 | $12.65 | $11.90 | $12.41 | $12.33 | 6,866,610 |
| 2020-11-20 | $11.99 | $12.09 | $11.74 | $11.98 | $11.90 | 4,038,050 |
| 2020-11-19 | $12.06 | $12.26 | $11.74 | $11.92 | $11.84 | 6,500,170 |
| 2020-11-18 | $11.92 | $12.70 | $11.83 | $12.28 | $12.20 | 11,301,980 |
| 2020-11-17 | $12.09 | $12.19 | $11.65 | $11.87 | $11.79 | 9,779,070 |
| 2020-11-16 | $11.38 | $12.26 | $11.28 | $12.17 | $12.09 | 9,640,370 |
| 2020-11-13 | $11.10 | $11.47 | $11.00 | $11.25 | $11.18 | 5,684,660 |
| 2020-11-12 | $10.99 | $11.35 | $10.90 | $11.06 | $10.99 | 5,413,770 |
| 2020-11-11 | $10.84 | $11.08 | $10.65 | $10.99 | $10.92 | 5,616,020 |
| 2020-11-10 | $10.74 | $10.98 | $10.67 | $10.77 | $10.70 | 6,742,390 |
| 2020-11-09 | $10.39 | $10.86 | $10.30 | $10.66 | $10.59 | 7,213,610 |
| 2020-11-06 | $10.23 | $10.32 | $10.07 | $10.29 | $10.22 | 4,808,490 |
| 2020-11-05 | $10.11 | $10.24 | $10.05 | $10.12 | $10.05 | 4,456,780 |
| 2020-11-04 | $9.70 | $10.18 | $9.53 | $10.01 | $9.94 | 6,294,640 |
| 2020-11-03 | $9.81 | $9.90 | $9.38 | $9.67 | $9.61 | 7,462,070 |
| 2020-11-02 | $8.72 | $9.56 | $8.72 | $9.56 | $9.50 | 5,734,280 |
| 2020-10-30 | $8.99 | $9.00 | $8.60 | $8.69 | $8.63 | 3,936,420 |
| 2020-10-29 | $9.12 | $9.12 | $8.91 | $9.02 | $8.96 | 3,117,970 |
| 2020-10-28 | $9.72 | $9.87 | $9.20 | $9.24 | $9.18 | 6,149,980 |
| 2020-10-27 | $10.11 | $10.35 | $9.95 | $9.97 | $9.90 | 4,088,470 |
| 2020-10-26 | $9.93 | $10.30 | $9.93 | $10.23 | $10.16 | 2,386,750 |
| 2020-10-23 | $10.10 | $10.39 | $10.01 | $10.03 | $9.96 | 2,842,820 |
| 2020-10-22 | $9.90 | $10.35 | $9.76 | $10.14 | $10.07 | 3,373,420 |
| 2020-10-21 | $10.04 | $10.08 | $9.90 | $9.92 | $9.85 | 1,251,860 |
| 2020-10-20 | $10.09 | $10.09 | $9.92 | $10.04 | $9.97 | 1,828,650 |
| 2020-10-19 | $10.02 | $10.49 | $9.93 | $10.12 | $10.05 | 4,525,320 |
| 2020-10-16 | $10.11 | $10.21 | $9.83 | $9.91 | $9.84 | 1,886,010 |
| 2020-10-15 | $10.13 | $10.17 | $10.01 | $10.09 | $10.02 | 1,188,210 |
| 2020-10-14 | $10.21 | $10.30 | $10.05 | $10.07 | $10.00 | 1,304,410 |
| 2020-10-13 | $10.26 | $10.45 | $10.19 | $10.26 | $10.19 | 2,623,780 |
| 2020-10-12 | $9.68 | $10.32 | $9.68 | $10.28 | $10.21 | 4,057,990 |
| 2020-10-09 | $9.42 | $9.69 | $9.42 | $9.64 | $9.58 | 1,347,790 |
| 2020-10-08 | $9.37 | $9.37 | $9.37 | $9.37 | $9.31 | 0 |
| 2020-10-07 | $9.37 | $9.37 | $9.37 | $9.37 | $9.31 | 0 |
| 2020-10-06 | $9.37 | $9.37 | $9.37 | $9.37 | $9.31 | 0 |
| 2020-10-05 | $9.37 | $9.37 | $9.37 | $9.37 | $9.31 | 0 |
| 2020-10-02 | $9.37 | $9.37 | $9.37 | $9.37 | $9.31 | 0 |
| 2020-10-01 | $9.37 | $9.37 | $9.37 | $9.37 | $9.31 | 0 |
| 2020-09-30 | $9.53 | $9.67 | $9.36 | $9.37 | $9.31 | 1,169,530 |
| 2020-09-29 | $9.60 | $9.69 | $9.49 | $9.55 | $9.49 | 948,840 |
| 2020-09-28 | $9.50 | $9.66 | $9.45 | $9.60 | $9.54 | 999,570 |
| 2020-09-25 | $9.62 | $9.63 | $9.34 | $9.49 | $9.43 | 1,376,760 |
| 2020-09-24 | $9.78 | $9.80 | $9.53 | $9.56 | $9.50 | 1,747,520 |
| 2020-09-23 | $9.77 | $9.89 | $9.77 | $9.83 | $9.77 | 796,490 |
| 2020-09-22 | $9.96 | $10.03 | $9.74 | $9.75 | $9.69 | 1,914,680 |
| 2020-09-21 | $10.15 | $10.15 | $10.00 | $10.04 | $9.97 | 1,426,730 |
| 2020-09-18 | $9.98 | $10.20 | $9.98 | $10.10 | $10.03 | 1,802,990 |
| 2020-09-17 | $9.83 | $10.05 | $9.78 | $10.04 | $9.97 | 1,864,130 |
| 2020-09-16 | $9.90 | $9.91 | $9.78 | $9.84 | $9.78 | 1,417,200 |
| 2020-09-15 | $9.99 | $10.01 | $9.82 | $9.90 | $9.83 | 1,925,050 |
| 2020-09-14 | $9.99 | $10.07 | $9.90 | $10.01 | $9.94 | 1,611,900 |
| 2020-09-11 | $9.78 | $9.99 | $9.75 | $9.99 | $9.92 | 1,737,570 |
| 2020-09-10 | $10.12 | $10.22 | $9.90 | $9.90 | $9.83 | 2,929,200 |
| 2020-09-09 | $10.23 | $10.33 | $10.06 | $10.10 | $10.03 | 3,333,020 |
| 2020-09-08 | $10.24 | $10.33 | $10.02 | $10.33 | $10.26 | 3,684,610 |
| 2020-09-07 | $10.28 | $10.48 | $10.14 | $10.20 | $10.13 | 4,514,090 |
| 2020-09-04 | $10.13 | $10.35 | $10.12 | $10.29 | $10.22 | 6,821,500 |
| 2020-09-03 | $10.93 | $10.93 | $10.50 | $10.51 | $10.44 | 8,888,850 |
| 2020-09-02 | $10.90 | $11.11 | $10.61 | $11.06 | $10.99 | 9,054,840 |
| 2020-09-01 | $11.07 | $11.13 | $10.65 | $10.85 | $10.78 | 9,658,420 |
| 2020-08-31 | $11.40 | $11.49 | $10.75 | $11.16 | $11.09 | 18,888,610 |
| 2020-08-28 | $9.97 | $10.98 | $9.90 | $10.98 | $10.91 | 10,002,260 |
| 2020-08-27 | $10.35 | $10.42 | $9.93 | $9.98 | $9.91 | 7,020,450 |
| 2020-08-26 | $10.52 | $10.64 | $10.26 | $10.45 | $10.38 | 4,438,140 |
| 2020-08-25 | $10.55 | $10.59 | $10.37 | $10.52 | $10.45 | 3,211,320 |
| 2020-08-24 | $10.42 | $10.71 | $10.33 | $10.49 | $10.42 | 4,389,380 |
| 2020-08-21 | $10.40 | $10.68 | $10.23 | $10.52 | $10.45 | 7,949,910 |
| 2020-08-20 | $10.25 | $10.55 | $10.16 | $10.19 | $10.12 | 5,162,510 |
| 2020-08-19 | $10.19 | $10.31 | $10.08 | $10.23 | $10.16 | 3,764,300 |
| 2020-08-18 | $10.23 | $10.27 | $10.06 | $10.15 | $10.08 | 2,849,810 |
| 2020-08-17 | $10.05 | $10.25 | $9.98 | $10.22 | $10.15 | 3,391,810 |
| 2020-08-14 | $9.91 | $10.05 | $9.70 | $10.01 | $9.94 | 2,297,870 |
| 2020-08-13 | $9.81 | $9.99 | $9.74 | $9.91 | $9.84 | 2,395,180 |
| 2020-08-12 | $9.88 | $9.96 | $9.58 | $9.75 | $9.69 | 3,345,350 |
| 2020-08-11 | $10.00 | $10.10 | $9.86 | $9.91 | $9.84 | 4,575,260 |
| 2020-08-10 | $10.00 | $10.11 | $9.97 | $10.04 | $9.97 | 2,958,350 |
| 2020-08-07 | $10.47 | $10.47 | $9.95 | $10.03 | $9.96 | 7,823,840 |
| 2020-08-06 | $10.50 | $10.66 | $10.32 | $10.47 | $10.40 | 6,420,410 |
| 2020-08-05 | $10.23 | $10.58 | $10.07 | $10.51 | $10.44 | 7,513,860 |
| 2020-08-04 | $10.54 | $10.58 | $10.19 | $10.28 | $10.21 | 7,876,970 |
| 2020-08-03 | $10.77 | $10.85 | $10.38 | $10.59 | $10.52 | 10,417,250 |
| 2020-07-31 | $10.17 | $10.64 | $10.11 | $10.46 | $10.39 | 11,478,740 |
| 2020-07-30 | $10.50 | $10.53 | $10.20 | $10.21 | $10.14 | 7,939,140 |
| 2020-07-29 | $10.15 | $10.76 | $10.06 | $10.52 | $10.45 | 11,487,420 |
| 2020-07-28 | $9.97 | $10.42 | $9.85 | $10.20 | $10.13 | 9,015,600 |
| 2020-07-27 | $9.82 | $10.15 | $9.69 | $9.78 | $9.72 | 7,109,900 |
| 2020-07-24 | $10.32 | $10.36 | $9.68 | $9.75 | $9.69 | 9,104,700 |
| 2020-07-23 | $10.01 | $10.60 | $9.93 | $10.42 | $10.35 | 13,571,710 |
| 2020-07-22 | $9.95 | $10.35 | $9.80 | $10.32 | $10.25 | 10,628,240 |
| 2020-07-21 | $10.17 | $10.68 | $9.95 | $10.19 | $10.12 | 15,897,970 |
| 2020-07-20 | $9.82 | $10.33 | $9.73 | $10.27 | $10.20 | 17,947,380 |
| 2020-07-17 | $9.98 | $10.05 | $9.30 | $10.00 | $9.93 | 19,900,000 |
| 2020-07-16 | $9.50 | $10.16 | $9.35 | $10.16 | $10.09 | 30,103,970 |
| 2020-07-15 | $9.43 | $9.50 | $9.13 | $9.24 | $9.18 | 4,649,260 |
| 2020-07-14 | $9.56 | $9.69 | $9.21 | $9.42 | $9.36 | 5,495,870 |
| 2020-07-13 | $9.29 | $9.58 | $9.23 | $9.48 | $9.42 | 5,707,430 |
| 2020-07-10 | $9.50 | $9.50 | $9.24 | $9.28 | $9.22 | 5,085,160 |
| 2020-07-09 | $9.35 | $9.50 | $9.21 | $9.50 | $9.44 | 6,933,160 |
| 2020-07-08 | $9.15 | $9.30 | $9.11 | $9.30 | $9.24 | 5,360,570 |
| 2020-07-07 | $9.26 | $9.29 | $9.02 | $9.15 | $9.09 | 6,114,810 |
| 2020-07-06 | $9.00 | $9.28 | $8.96 | $9.17 | $9.11 | 6,426,900 |
| 2020-07-03 | $8.90 | $8.97 | $8.86 | $8.96 | $8.90 | 2,759,500 |
| 2020-07-02 | $8.79 | $8.89 | $8.72 | $8.89 | $8.83 | 2,276,250 |
| 2020-07-01 | $8.83 | $8.88 | $8.73 | $8.80 | $8.74 | 1,866,160 |
| 2020-06-30 | $8.74 | $8.89 | $8.68 | $8.83 | $8.77 | 2,103,120 |
| 2020-06-29 | $8.67 | $8.72 | $8.63 | $8.68 | $8.62 | 1,648,620 |
| 2020-06-26 | $8.71 | $8.71 | $8.71 | $8.71 | $8.65 | 0 |
| 2020-06-25 | $8.71 | $8.71 | $8.71 | $8.71 | $8.65 | 0 |
| 2020-06-24 | $8.85 | $8.85 | $8.65 | $8.71 | $8.65 | 3,466,540 |
| 2020-06-23 | $8.94 | $8.94 | $8.83 | $8.84 | $8.78 | 2,122,730 |
| 2020-06-22 | $8.90 | $9.03 | $8.87 | $8.95 | $8.89 | 2,797,480 |
| 2020-06-19 | $9.08 | $9.09 | $8.85 | $8.90 | $8.84 | 4,302,470 |
| 2020-06-18 | $8.98 | $9.09 | $8.85 | $9.05 | $8.99 | 3,542,120 |
| 2020-06-17 | $8.89 | $8.99 | $8.77 | $8.98 | $8.92 | 4,631,710 |
| 2020-06-16 | $8.90 | $8.94 | $8.83 | $8.91 | $8.85 | 3,271,060 |
| 2020-06-15 | $9.02 | $9.14 | $8.81 | $8.85 | $8.79 | 5,446,010 |
| 2020-06-12 | $8.81 | $9.15 | $8.75 | $9.01 | $8.95 | 4,411,840 |
| 2020-06-11 | $9.17 | $9.24 | $8.98 | $9.00 | $8.94 | 5,792,620 |
| 2020-06-10 | $9.20 | $9.35 | $9.00 | $9.19 | $9.13 | 6,049,050 |
| 2020-06-09 | $9.22 | $9.44 | $9.11 | $9.35 | $9.29 | 7,226,460 |
| 2020-06-08 | $9.41 | $9.86 | $9.13 | $9.35 | $9.29 | 12,175,260 |
| 2020-06-05 | $9.56 | $9.72 | $9.30 | $9.41 | $9.35 | 19,621,420 |
| 2020-06-04 | $9.90 | $10.36 | $9.69 | $10.08 | $10.01 | 31,303,340 |
| 2020-06-03 | $8.63 | $9.42 | $8.58 | $9.42 | $9.36 | 9,422,920 |
| 2020-06-02 | $8.50 | $8.60 | $8.50 | $8.56 | $8.50 | 1,823,020 |
| 2020-06-01 | $8.46 | $8.60 | $8.40 | $8.55 | $8.49 | 2,428,870 |
| 2020-05-29 | $8.34 | $8.50 | $8.17 | $8.43 | $8.37 | 2,016,180 |
| 2020-05-28 | $8.69 | $8.80 | $8.35 | $8.41 | $8.35 | 3,249,710 |
| 2020-05-27 | $8.57 | $8.83 | $8.53 | $8.71 | $8.65 | 3,294,380 |
| 2020-05-26 | $8.51 | $8.66 | $8.51 | $8.61 | $8.55 | 1,980,980 |
| 2020-05-25 | $8.68 | $8.68 | $8.50 | $8.52 | $8.46 | 2,934,120 |
| 2020-05-22 | $9.01 | $9.18 | $8.66 | $8.74 | $8.68 | 4,944,560 |
| 2020-05-21 | $8.81 | $9.13 | $8.76 | $9.06 | $9.00 | 7,304,820 |
| 2020-05-20 | $8.61 | $9.01 | $8.56 | $8.88 | $8.82 | 6,015,720 |
| 2020-05-19 | $8.69 | $8.73 | $8.48 | $8.56 | $8.50 | 2,178,680 |
| 2020-05-18 | $8.56 | $8.75 | $8.51 | $8.64 | $8.58 | 2,479,530 |
| 2020-05-15 | $8.51 | $8.74 | $8.45 | $8.60 | $8.54 | 2,610,940 |
| 2020-05-14 | $8.66 | $8.73 | $8.11 | $8.48 | $8.42 | 2,372,370 |
| 2020-05-13 | $8.65 | $8.72 | $8.54 | $8.69 | $8.63 | 1,201,430 |
| 2020-05-12 | $8.87 | $8.89 | $8.60 | $8.72 | $8.66 | 2,083,000 |
| 2020-05-11 | $8.95 | $9.04 | $8.79 | $8.87 | $8.81 | 2,906,740 |
| 2020-05-08 | $8.81 | $9.09 | $8.71 | $8.99 | $8.93 | 4,260,000 |
| 2020-05-07 | $8.74 | $8.84 | $8.71 | $8.72 | $8.66 | 1,719,630 |
| 2020-05-06 | $8.66 | $8.81 | $8.60 | $8.80 | $8.74 | 2,185,580 |
| 2020-05-05 | $8.79 | $8.79 | $8.79 | $8.79 | $8.73 | 0 |
| 2020-05-04 | $8.79 | $8.79 | $8.79 | $8.79 | $8.73 | 0 |
| 2020-05-01 | $8.79 | $8.79 | $8.79 | $8.79 | $8.73 | 0 |
| 2020-04-30 | $8.73 | $8.80 | $8.53 | $8.79 | $8.73 | 3,581,210 |
| 2020-04-29 | $8.73 | $8.89 | $8.59 | $8.80 | $8.74 | 2,361,740 |
| 2020-04-28 | $9.00 | $9.01 | $8.45 | $8.79 | $8.73 | 2,331,720 |
| 2020-04-27 | $8.82 | $8.99 | $8.70 | $8.94 | $8.88 | 2,685,460 |
| 2020-04-24 | $9.08 | $9.08 | $8.76 | $8.78 | $8.72 | 2,292,900 |
| 2020-04-23 | $9.11 | $9.14 | $8.95 | $9.05 | $8.99 | 3,114,590 |
| 2020-04-22 | $8.66 | $9.20 | $8.51 | $9.09 | $9.03 | 4,121,830 |
| 2020-04-21 | $8.73 | $8.76 | $8.62 | $8.72 | $8.66 | 1,656,130 |
| 2020-04-20 | $8.73 | $8.78 | $8.66 | $8.73 | $8.67 | 1,531,360 |
| 2020-04-17 | $8.73 | $8.79 | $8.60 | $8.64 | $8.58 | 2,028,660 |
| 2020-04-16 | $8.65 | $8.85 | $8.55 | $8.71 | $8.65 | 1,947,760 |
| 2020-04-15 | $8.71 | $8.90 | $8.68 | $8.70 | $8.64 | 2,512,520 |
| 2020-04-14 | $8.66 | $8.74 | $8.56 | $8.69 | $8.63 | 1,340,020 |
| 2020-04-13 | $8.75 | $8.78 | $8.51 | $8.57 | $8.51 | 2,262,270 |
| 2020-04-10 | $8.84 | $9.04 | $8.60 | $8.81 | $8.75 | 3,697,040 |
| 2020-04-09 | $8.79 | $8.90 | $8.74 | $8.84 | $8.78 | 3,232,830 |
| 2020-04-08 | $8.41 | $8.87 | $8.40 | $8.78 | $8.72 | 5,643,250 |
| 2020-04-07 | $8.29 | $8.50 | $8.29 | $8.45 | $8.39 | 3,143,900 |
| 2020-04-06 | $8.21 | $8.21 | $8.21 | $8.21 | $8.16 | 0 |
| 2020-04-03 | $8.30 | $8.34 | $8.17 | $8.21 | $8.16 | 1,543,960 |
| 2020-04-02 | $8.14 | $8.33 | $8.14 | $8.33 | $8.28 | 1,707,360 |
| 2020-04-01 | $8.16 | $8.30 | $8.08 | $8.21 | $8.16 | 1,801,420 |
| 2020-03-31 | $8.31 | $8.35 | $8.16 | $8.18 | $8.13 | 1,416,390 |
| 2020-03-30 | $8.40 | $8.45 | $8.16 | $8.23 | $8.18 | 2,188,410 |
| 2020-03-27 | $8.50 | $8.66 | $8.42 | $8.47 | $8.41 | 2,054,520 |
| 2020-03-26 | $8.58 | $8.58 | $8.40 | $8.43 | $8.37 | 2,082,610 |
| 2020-03-25 | $8.52 | $8.69 | $8.52 | $8.63 | $8.57 | 2,994,540 |
| 2020-03-24 | $8.39 | $8.44 | $8.16 | $8.43 | $8.37 | 2,099,660 |
| 2020-03-23 | $8.32 | $8.51 | $8.20 | $8.25 | $8.20 | 2,148,860 |
| 2020-03-20 | $8.28 | $8.53 | $8.23 | $8.52 | $8.46 | 3,097,400 |
| 2020-03-19 | $8.20 | $8.28 | $8.04 | $8.27 | $8.22 | 2,587,640 |
| 2020-03-18 | $8.40 | $8.52 | $8.14 | $8.14 | $8.09 | 2,541,360 |
| 2020-03-17 | $8.34 | $8.49 | $8.10 | $8.32 | $8.27 | 2,969,310 |
| 2020-03-16 | $8.78 | $8.98 | $8.25 | $8.32 | $8.27 | 3,393,250 |
| 2020-03-13 | $8.40 | $8.81 | $8.38 | $8.67 | $8.61 | 3,775,750 |
| 2020-03-12 | $9.20 | $9.27 | $8.86 | $8.94 | $8.88 | 3,895,320 |
| 2020-03-11 | $9.30 | $9.50 | $9.20 | $9.23 | $9.17 | 4,605,360 |
| 2020-03-10 | $8.96 | $9.27 | $8.80 | $9.27 | $9.21 | 4,597,690 |
| 2020-03-09 | $9.60 | $9.77 | $9.15 | $9.17 | $9.11 | 6,115,130 |
| 2020-03-06 | $9.40 | $9.68 | $9.38 | $9.59 | $9.53 | 4,814,040 |
| 2020-03-05 | $9.35 | $9.59 | $9.29 | $9.56 | $9.50 | 5,167,680 |
| 2020-03-04 | $9.15 | $9.39 | $9.08 | $9.32 | $9.26 | 3,457,180 |
| 2020-03-03 | $9.45 | $9.50 | $9.08 | $9.20 | $9.14 | 5,207,710 |
| 2020-03-02 | $8.98 | $9.35 | $8.88 | $9.33 | $9.27 | 4,656,190 |
| 2020-02-28 | $9.18 | $9.41 | $8.85 | $8.85 | $8.79 | 6,146,270 |
| 2020-02-27 | $9.50 | $9.73 | $9.42 | $9.60 | $9.54 | 5,480,370 |
| 2020-02-26 | $9.28 | $9.77 | $9.15 | $9.43 | $9.37 | 6,241,390 |
| 2020-02-25 | $9.56 | $9.57 | $9.03 | $9.38 | $9.32 | 7,182,020 |
| 2020-02-24 | $9.61 | $9.78 | $9.54 | $9.71 | $9.65 | 4,510,210 |
| 2020-02-21 | $9.58 | $9.84 | $9.56 | $9.71 | $9.65 | 5,875,990 |
| 2020-02-20 | $9.59 | $9.65 | $9.40 | $9.62 | $9.56 | 4,492,390 |
| 2020-02-19 | $9.62 | $9.75 | $9.41 | $9.52 | $9.46 | 5,187,830 |
| 2020-02-18 | $9.39 | $9.64 | $9.31 | $9.57 | $9.51 | 5,530,820 |
| 2020-02-17 | $9.10 | $9.35 | $9.06 | $9.32 | $9.26 | 3,979,490 |
| 2020-02-14 | $9.12 | $9.16 | $8.91 | $9.06 | $9.00 | 3,236,330 |
| 2020-02-13 | $9.35 | $9.48 | $9.07 | $9.11 | $9.05 | 4,181,460 |
| 2020-02-12 | $9.19 | $9.31 | $9.10 | $9.28 | $9.22 | 4,204,000 |
| 2020-02-11 | $9.26 | $9.33 | $9.11 | $9.12 | $9.06 | 3,944,110 |
| 2020-02-10 | $9.34 | $9.34 | $9.05 | $9.30 | $9.24 | 7,072,860 |
| 2020-02-07 | $8.82 | $9.68 | $8.73 | $9.52 | $9.46 | 10,130,050 |
| 2020-02-06 | $8.65 | $8.87 | $8.55 | $8.85 | $8.79 | 4,475,010 |
| 2020-02-05 | $8.61 | $8.92 | $8.45 | $8.68 | $8.62 | 5,692,140 |
| 2020-02-04 | $8.14 | $8.77 | $8.14 | $8.61 | $8.55 | 8,012,590 |
| 2020-02-03 | $9.04 | $9.04 | $9.04 | $9.04 | $8.98 | 551,500 |
| 2020-01-31 | $10.04 | $10.04 | $10.04 | $10.04 | $9.97 | 0 |
| 2020-01-30 | $10.04 | $10.04 | $10.04 | $10.04 | $9.97 | 0 |
| 2020-01-29 | $10.04 | $10.04 | $10.04 | $10.04 | $9.97 | 0 |
| 2020-01-28 | $10.04 | $10.04 | $10.04 | $10.04 | $9.97 | 0 |
| 2020-01-27 | $10.04 | $10.04 | $10.04 | $10.04 | $9.97 | 0 |
| 2020-01-24 | $10.04 | $10.04 | $10.04 | $10.04 | $9.97 | 0 |
| 2020-01-23 | $10.40 | $10.68 | $10.00 | $10.04 | $9.97 | 4,833,590 |
| 2020-01-22 | $10.93 | $10.98 | $9.99 | $10.56 | $10.49 | 7,934,820 |
| 2020-01-21 | $10.99 | $11.35 | $10.91 | $11.10 | $11.03 | 7,026,540 |
| 2020-01-20 | $10.99 | $11.19 | $10.80 | $11.07 | $11.00 | 4,799,100 |
| 2020-01-17 | $11.13 | $11.22 | $10.87 | $10.90 | $10.83 | 4,748,460 |
| 2020-01-16 | $11.29 | $11.35 | $11.05 | $11.20 | $11.13 | 6,290,920 |
| 2020-01-15 | $10.88 | $11.65 | $10.88 | $11.31 | $11.24 | 10,659,670 |
| 2020-01-14 | $11.13 | $11.21 | $10.85 | $10.85 | $10.78 | 4,561,220 |
| 2020-01-13 | $10.89 | $11.13 | $10.76 | $11.07 | $11.00 | 5,447,070 |
| 2020-01-10 | $10.95 | $11.33 | $10.80 | $10.89 | $10.82 | 8,178,950 |
| 2020-01-09 | $10.86 | $11.03 | $10.78 | $10.90 | $10.83 | 4,685,900 |
| 2020-01-08 | $10.85 | $11.04 | $10.67 | $10.76 | $10.69 | 5,421,900 |
| 2020-01-07 | $10.78 | $11.05 | $10.72 | $10.98 | $10.91 | 6,456,610 |
| 2020-01-06 | $10.78 | $10.97 | $10.64 | $10.79 | $10.72 | 7,468,030 |
| 2020-01-03 | $10.46 | $10.81 | $10.43 | $10.77 | $10.70 | 6,170,040 |
| 2020-01-02 | $10.23 | $10.45 | $10.23 | $10.40 | $10.33 | 3,674,710 |
| 2020-01-01 | $10.16 | $10.16 | $10.16 | $10.16 | $10.09 | 0 |
| 2019-12-31 | $10.27 | $10.37 | $10.14 | $10.16 | $10.09 | 2,412,200 |
| 2019-12-30 | $10.21 | $10.31 | $9.94 | $10.23 | $10.16 | 3,585,790 |
| 2019-12-27 | $10.59 | $10.63 | $10.32 | $10.32 | $10.25 | 3,836,930 |
| 2019-12-26 | $10.53 | $10.67 | $10.43 | $10.57 | $10.50 | 3,297,370 |
| 2019-12-25 | $10.42 | $10.60 | $10.33 | $10.60 | $10.53 | 3,962,740 |
| 2019-12-24 | $10.30 | $10.55 | $10.30 | $10.50 | $10.43 | 2,899,410 |
| 2019-12-23 | $10.52 | $10.67 | $10.30 | $10.40 | $10.33 | 4,199,760 |
| 2019-12-20 | $10.79 | $11.15 | $10.50 | $10.50 | $10.43 | 7,748,750 |
| 2019-12-19 | $10.70 | $10.91 | $10.65 | $10.80 | $10.73 | 6,698,680 |
| 2019-12-18 | $10.63 | $10.95 | $10.45 | $10.80 | $10.73 | 8,403,990 |
| 2019-12-17 | $10.45 | $10.71 | $10.37 | $10.65 | $10.58 | 6,847,190 |
| 2019-12-16 | $10.40 | $10.59 | $10.35 | $10.45 | $10.38 | 5,554,960 |
| 2019-12-13 | $10.23 | $10.78 | $10.14 | $10.36 | $10.29 | 6,413,520 |
| 2019-12-12 | $10.20 | $10.42 | $10.17 | $10.23 | $10.16 | 3,210,710 |
| 2019-12-11 | $10.38 | $10.42 | $10.17 | $10.20 | $10.13 | 2,982,670 |
| 2019-12-10 | $10.24 | $10.48 | $10.14 | $10.40 | $10.33 | 4,209,650 |
| 2019-12-09 | $10.32 | $10.39 | $10.17 | $10.21 | $10.14 | 2,663,980 |
| 2019-12-06 | $10.15 | $10.35 | $10.15 | $10.26 | $10.19 | 3,524,910 |
| 2019-12-05 | $10.10 | $10.30 | $9.92 | $10.25 | $10.18 | 3,517,760 |
| 2019-12-04 | $9.84 | $10.42 | $9.74 | $10.15 | $10.08 | 4,238,470 |
| 2019-12-03 | $9.66 | $9.88 | $9.65 | $9.86 | $9.79 | 2,457,160 |
| 2019-12-02 | $9.74 | $9.87 | $9.67 | $9.70 | $9.64 | 1,813,860 |
| 2019-11-29 | $9.72 | $9.79 | $9.55 | $9.72 | $9.66 | 2,204,670 |
| 2019-11-28 | $9.63 | $9.88 | $9.63 | $9.69 | $9.63 | 3,278,670 |
| 2019-11-27 | $9.89 | $10.05 | $9.86 | $9.91 | $9.84 | 2,259,860 |
| 2019-11-26 | $9.88 | $10.01 | $9.81 | $9.98 | $9.91 | 2,555,990 |
| 2019-11-25 | $10.00 | $10.10 | $9.72 | $9.78 | $9.72 | 3,063,000 |
| 2019-11-22 | $10.13 | $10.47 | $10.00 | $10.06 | $9.99 | 4,039,050 |
| 2019-11-21 | $10.15 | $10.29 | $9.95 | $10.17 | $10.10 | 2,879,980 |
| 2019-11-20 | $10.47 | $10.60 | $10.21 | $10.24 | $10.17 | 4,970,240 |
| 2019-11-19 | $10.50 | $10.85 | $10.34 | $10.66 | $10.59 | 6,361,580 |
| 2019-11-18 | $10.32 | $10.68 | $10.31 | $10.55 | $10.48 | 5,776,100 |
| 2019-11-15 | $10.10 | $10.77 | $9.86 | $10.50 | $10.43 | 9,525,970 |
| 2019-11-14 | $10.39 | $10.39 | $10.08 | $10.21 | $10.14 | 5,314,140 |
| 2019-11-13 | $9.90 | $10.58 | $9.81 | $10.40 | $10.33 | 8,210,730 |
| 2019-11-12 | $9.86 | $10.14 | $9.64 | $9.96 | $9.89 | 5,444,530 |
| 2019-11-11 | $10.25 | $10.37 | $9.83 | $9.88 | $9.81 | 6,255,120 |
| 2019-11-08 | $10.68 | $10.68 | $10.21 | $10.23 | $10.16 | 6,236,180 |
| 2019-11-07 | $10.55 | $10.72 | $10.47 | $10.57 | $10.50 | 4,970,260 |
| 2019-11-06 | $10.93 | $10.93 | $10.52 | $10.55 | $10.48 | 9,455,920 |
| 2019-11-05 | $10.95 | $11.00 | $10.61 | $10.99 | $10.92 | 8,870,460 |
| 2019-11-04 | $10.70 | $11.09 | $10.53 | $10.85 | $10.78 | 10,980,790 |
| 2019-11-01 | $10.45 | $10.97 | $10.30 | $10.66 | $10.59 | 11,276,430 |
| 2019-10-31 | $11.95 | $12.02 | $10.83 | $10.83 | $10.76 | 18,226,870 |
| 2019-10-30 | $11.70 | $12.55 | $11.69 | $12.03 | $11.95 | 16,033,670 |
| 2019-10-29 | $11.54 | $12.77 | $11.29 | $12.18 | $12.10 | 21,958,560 |
| 2019-10-28 | $10.59 | $12.10 | $10.53 | $11.77 | $11.69 | 26,847,280 |
| 2019-10-25 | $10.39 | $11.35 | $10.32 | $11.00 | $10.93 | 16,385,800 |
| 2019-10-24 | $10.81 | $10.84 | $10.08 | $10.51 | $10.44 | 13,242,790 |
| 2019-10-23 | $11.20 | $11.80 | $10.80 | $10.95 | $10.88 | 20,565,050 |
| 2019-10-22 | $9.66 | $11.14 | $9.65 | $11.14 | $11.07 | 17,841,410 |
| 2019-10-21 | $11.20 | $11.20 | $9.91 | $10.13 | $10.06 | 18,169,840 |
| 2019-10-18 | $10.01 | $11.01 | $9.88 | $11.01 | $10.94 | 12,784,480 |
| 2019-10-17 | $9.01 | $10.01 | $9.01 | $10.01 | $9.94 | 6,834,210 |
| 2019-10-16 | $9.11 | $9.27 | $9.07 | $9.10 | $9.04 | 2,174,950 |
| 2019-10-15 | $9.12 | $9.23 | $8.96 | $9.10 | $9.04 | 2,280,580 |
| 2019-10-14 | $9.04 | $9.27 | $8.97 | $9.19 | $9.13 | 2,692,410 |
| 2019-10-11 | $8.80 | $9.00 | $8.80 | $8.96 | $8.90 | 2,400,520 |
| 2019-10-10 | $8.61 | $8.86 | $8.52 | $8.82 | $8.76 | 1,658,190 |
| 2019-10-09 | $8.47 | $8.62 | $8.46 | $8.58 | $8.52 | 1,411,750 |
| 2019-10-08 | $8.54 | $8.85 | $8.51 | $8.57 | $8.51 | 1,517,880 |
| 2019-10-07 | $8.62 | $8.62 | $8.62 | $8.62 | $8.56 | 0 |
| 2019-10-04 | $8.62 | $8.62 | $8.62 | $8.62 | $8.56 | 0 |
| 2019-10-03 | $8.62 | $8.62 | $8.62 | $8.62 | $8.56 | 0 |
| 2019-10-02 | $8.62 | $8.62 | $8.62 | $8.62 | $8.56 | 0 |
| 2019-10-01 | $8.62 | $8.62 | $8.62 | $8.62 | $8.56 | 0 |
| 2019-09-30 | $8.81 | $8.88 | $8.61 | $8.62 | $8.56 | 1,287,400 |
| 2019-09-27 | $8.74 | $8.82 | $8.57 | $8.79 | $8.73 | 1,544,610 |
| 2019-09-26 | $8.98 | $9.11 | $8.70 | $8.75 | $8.69 | 2,213,080 |
| 2019-09-25 | $9.25 | $9.25 | $8.91 | $8.98 | $8.92 | 2,367,070 |
| 2019-09-24 | $9.42 | $9.51 | $9.25 | $9.28 | $9.22 | 2,082,260 |
| 2019-09-23 | $9.53 | $9.62 | $9.32 | $9.42 | $9.36 | 1,444,960 |
| 2019-09-20 | $9.60 | $9.68 | $9.47 | $9.53 | $9.47 | 1,838,920 |
| 2019-09-19 | $9.44 | $9.62 | $9.44 | $9.60 | $9.54 | 1,826,150 |
| 2019-09-18 | $9.38 | $9.53 | $9.31 | $9.44 | $9.38 | 1,810,140 |
| 2019-09-17 | $9.60 | $9.65 | $9.33 | $9.38 | $9.32 | 1,826,670 |
| 2019-09-16 | $9.64 | $9.75 | $9.57 | $9.66 | $9.60 | 2,047,330 |
| 2019-09-13 | $9.64 | $9.64 | $9.64 | $9.64 | $9.58 | 0 |
| 2019-09-12 | $9.58 | $9.67 | $9.48 | $9.64 | $9.58 | 1,901,570 |
| 2019-09-11 | $9.69 | $9.79 | $9.61 | $9.63 | $9.57 | 2,600,060 |
| 2019-09-10 | $9.50 | $9.77 | $9.36 | $9.74 | $9.68 | 4,514,010 |
| 2019-09-09 | $9.48 | $9.50 | $9.33 | $9.49 | $9.43 | 2,357,010 |
| 2019-09-06 | $9.42 | $9.49 | $9.33 | $9.41 | $9.35 | 1,891,730 |
| 2019-09-05 | $9.31 | $9.56 | $9.31 | $9.40 | $9.34 | 2,716,920 |
| 2019-09-04 | $9.35 | $9.35 | $9.18 | $9.29 | $9.23 | 1,789,370 |
| 2019-09-03 | $9.36 | $9.48 | $9.25 | $9.28 | $9.22 | 1,845,560 |
| 2019-09-02 | $9.01 | $9.27 | $9.01 | $9.21 | $9.15 | 1,313,140 |
| 2019-08-30 | $9.30 | $9.34 | $8.92 | $9.06 | $9.00 | 1,934,050 |
| 2019-08-29 | $9.33 | $9.39 | $9.22 | $9.29 | $9.23 | 1,491,350 |
| 2019-08-28 | $9.38 | $9.44 | $9.24 | $9.33 | $9.27 | 1,876,360 |
| 2019-08-27 | $9.19 | $9.37 | $9.15 | $9.31 | $9.25 | 1,749,280 |
| 2019-08-26 | $9.20 | $9.20 | $9.03 | $9.08 | $9.02 | 1,104,140 |
| 2019-08-23 | $9.34 | $9.38 | $9.17 | $9.28 | $9.22 | 1,171,440 |
| 2019-08-22 | $9.16 | $9.30 | $9.15 | $9.27 | $9.21 | 1,368,530 |
| 2019-08-21 | $9.16 | $9.36 | $9.16 | $9.21 | $9.15 | 1,495,960 |
| 2019-08-20 | $9.30 | $9.43 | $9.15 | $9.16 | $9.10 | 2,900,300 |
| 2019-08-19 | $9.18 | $9.30 | $9.11 | $9.28 | $9.22 | 1,733,170 |
| 2019-08-16 | $9.03 | $9.19 | $9.02 | $9.08 | $9.02 | 1,710,000 |
| 2019-08-15 | $8.90 | $9.23 | $8.88 | $9.17 | $9.11 | 3,364,040 |
| 2019-08-14 | $9.99 | $10.03 | $9.47 | $9.49 | $9.43 | 4,701,730 |
| 2019-08-13 | $9.00 | $9.18 | $8.99 | $9.12 | $9.06 | 737,040 |
| 2019-08-12 | $9.12 | $9.28 | $9.01 | $9.14 | $9.08 | 1,083,190 |
| 2019-08-09 | $9.29 | $9.40 | $9.12 | $9.12 | $9.06 | 918,240 |
| 2019-08-08 | $9.40 | $9.42 | $9.08 | $9.34 | $9.28 | 2,497,920 |
| 2019-08-07 | $9.38 | $9.50 | $9.06 | $9.28 | $9.22 | 1,286,400 |
| 2019-08-06 | $9.46 | $9.50 | $8.81 | $9.45 | $9.39 | 2,357,500 |
| 2019-08-05 | $9.86 | $10.00 | $9.59 | $9.69 | $9.63 | 1,562,810 |
| 2019-08-02 | $9.86 | $9.97 | $9.30 | $9.92 | $9.85 | 1,932,410 |
| 2019-08-01 | $10.04 | $10.19 | $9.93 | $10.09 | $10.02 | 1,162,550 |
| 2019-07-31 | $10.05 | $10.16 | $9.97 | $10.04 | $9.97 | 1,179,080 |
| 2019-07-30 | $9.95 | $10.25 | $9.85 | $10.05 | $9.98 | 1,845,450 |
| 2019-07-29 | $10.01 | $10.06 | $9.90 | $9.93 | $9.86 | 831,540 |
| 2019-07-26 | $10.00 | $10.16 | $9.96 | $10.01 | $9.94 | 1,064,710 |
| 2019-07-25 | $10.24 | $10.28 | $10.06 | $10.14 | $10.07 | 1,001,660 |
| 2019-07-24 | $10.20 | $10.38 | $10.05 | $10.24 | $10.17 | 1,507,840 |
| 2019-07-23 | $9.90 | $10.25 | $9.80 | $10.20 | $10.13 | 1,773,160 |
| 2019-07-22 | $9.95 | $10.05 | $9.42 | $10.00 | $9.93 | 2,765,680 |
| 2019-07-19 | $9.99 | $10.08 | $9.75 | $10.04 | $9.97 | 1,885,120 |
| 2019-07-18 | $10.20 | $10.20 | $9.98 | $10.04 | $9.97 | 1,688,630 |
| 2019-07-17 | $10.44 | $10.44 | $10.15 | $10.21 | $10.14 | 2,385,300 |
| 2019-07-16 | $10.80 | $10.99 | $10.32 | $10.46 | $10.39 | 4,288,300 |
| 2019-07-15 | $10.93 | $11.13 | $10.19 | $11.00 | $10.93 | 2,123,020 |
| 2019-07-12 | $15.27 | $15.30 | $14.86 | $15.30 | $10.86 | 1,789,400 |
| 2019-07-11 | $15.15 | $15.37 | $15.11 | $15.22 | $10.80 | 839,700 |
| 2019-07-10 | $15.31 | $15.45 | $15.07 | $15.12 | $10.73 | 1,316,900 |
| 2019-07-09 | $15.48 | $15.48 | $15.10 | $15.30 | $10.86 | 1,165,590 |
| 2019-07-08 | $15.70 | $15.70 | $14.84 | $15.18 | $10.77 | 2,068,320 |
| 2019-07-05 | $15.77 | $15.90 | $15.56 | $15.70 | $11.14 | 1,467,660 |
| 2019-07-04 | $16.07 | $16.16 | $15.41 | $15.75 | $11.18 | 2,299,320 |
| 2019-07-03 | $16.15 | $16.28 | $15.75 | $15.96 | $11.32 | 1,859,320 |
| 2019-07-02 | $16.30 | $16.50 | $16.04 | $16.11 | $11.43 | 3,014,910 |
| 2019-07-01 | $16.13 | $16.90 | $16.13 | $16.30 | $11.57 | 6,843,050 |
| 2019-06-28 | $15.70 | $15.92 | $15.35 | $15.55 | $11.03 | 2,522,600 |
| 2019-06-27 | $15.24 | $15.53 | $15.10 | $15.16 | $10.76 | 1,496,470 |
| 2019-06-26 | $15.31 | $15.52 | $15.06 | $15.23 | $10.81 | 1,036,440 |
| 2019-06-25 | $15.40 | $15.54 | $15.03 | $15.28 | $10.84 | 1,051,820 |
| 2019-06-24 | $15.42 | $15.51 | $15.11 | $15.51 | $11.01 | 1,556,400 |
| 2019-06-21 | $14.91 | $15.56 | $14.80 | $15.41 | $10.93 | 2,681,450 |
| 2019-06-20 | $14.70 | $14.85 | $14.44 | $14.75 | $10.47 | 1,234,540 |
| 2019-06-19 | $14.96 | $14.96 | $14.64 | $14.67 | $10.41 | 1,214,640 |
| 2019-06-18 | $14.95 | $15.05 | $14.41 | $14.57 | $10.34 | 1,447,730 |
| 2019-06-17 | $15.19 | $15.37 | $14.26 | $14.95 | $10.61 | 2,645,290 |
| 2019-06-14 | $15.74 | $15.83 | $15.08 | $15.20 | $10.79 | 1,955,520 |
| 2019-06-13 | $15.54 | $15.79 | $15.37 | $15.74 | $11.17 | 1,269,040 |
| 2019-06-12 | $15.85 | $16.10 | $15.62 | $15.66 | $11.11 | 1,719,580 |
| 2019-06-11 | $15.47 | $15.88 | $15.32 | $15.86 | $11.25 | 2,262,290 |
| 2019-06-10 | $15.10 | $15.55 | $15.00 | $15.49 | $10.99 | 1,372,660 |
| 2019-06-07 | $15.13 | $15.13 | $15.13 | $15.13 | $10.74 | 0 |
| 2019-06-06 | $15.57 | $15.66 | $15.00 | $15.13 | $10.74 | 1,877,520 |
| 2019-06-05 | $15.70 | $15.88 | $15.40 | $15.58 | $11.06 | 1,826,120 |
| 2019-06-04 | $16.05 | $16.14 | $15.40 | $15.51 | $11.01 | 2,608,270 |
| 2019-06-03 | $16.62 | $16.88 | $16.19 | $16.24 | $11.52 | 2,801,630 |
| 2019-05-31 | $16.60 | $16.95 | $16.30 | $16.80 | $11.92 | 5,303,310 |
| 2019-05-30 | $15.95 | $16.92 | $15.95 | $16.68 | $11.84 | 5,707,840 |
| 2019-05-29 | $15.80 | $16.35 | $15.52 | $16.26 | $11.54 | 3,278,680 |
| 2019-05-28 | $16.38 | $16.57 | $15.78 | $15.95 | $11.32 | 3,887,740 |
| 2019-05-27 | $16.10 | $16.50 | $15.62 | $16.44 | $11.67 | 4,164,150 |
| 2019-05-24 | $15.15 | $16.25 | $15.15 | $15.98 | $11.34 | 2,994,340 |
| 2019-05-23 | $16.33 | $16.38 | $15.50 | $15.87 | $11.26 | 3,849,420 |
| 2019-05-22 | $16.86 | $17.14 | $15.90 | $16.38 | $11.62 | 5,069,360 |
| 2019-05-21 | $15.76 | $17.45 | $15.70 | $17.01 | $12.07 | 7,918,090 |
| 2019-05-20 | $16.00 | $16.19 | $15.30 | $15.91 | $11.29 | 3,855,520 |
| 2019-05-17 | $16.55 | $16.62 | $15.93 | $16.09 | $11.42 | 6,602,780 |
| 2019-05-16 | $16.83 | $17.38 | $16.50 | $16.65 | $11.81 | 8,170,410 |
| 2019-05-15 | $16.15 | $17.17 | $15.92 | $16.99 | $12.06 | 10,981,960 |
| 2019-05-14 | $15.63 | $16.80 | $15.50 | $16.16 | $11.47 | 8,544,000 |
| 2019-05-13 | $15.77 | $16.80 | $15.51 | $16.34 | $11.59 | 11,557,620 |
| 2019-05-10 | $14.62 | $15.59 | $14.30 | $15.59 | $11.06 | 9,112,600 |
| 2019-05-09 | $14.73 | $14.93 | $13.85 | $14.17 | $10.05 | 5,865,360 |
| 2019-05-08 | $15.35 | $15.90 | $14.94 | $15.12 | $10.73 | 7,454,030 |
| 2019-05-07 | $14.93 | $16.17 | $14.93 | $16.16 | $11.47 | 10,888,300 |
| 2019-05-06 | $14.50 | $15.70 | $14.38 | $14.70 | $10.43 | 7,540,890 |
| 2019-05-03 | $15.02 | $15.02 | $15.02 | $15.02 | $10.66 | 0 |
| 2019-05-02 | $15.02 | $15.02 | $15.02 | $15.02 | $10.66 | 0 |
| 2019-05-01 | $15.02 | $15.02 | $15.02 | $15.02 | $10.66 | 0 |
| 2019-04-30 | $13.66 | $15.02 | $13.66 | $15.02 | $10.66 | 6,036,860 |
| 2019-04-29 | $14.00 | $14.12 | $13.46 | $13.65 | $9.69 | 1,345,200 |
| 2019-04-26 | $13.70 | $14.12 | $13.46 | $14.00 | $9.93 | 2,525,970 |
| 2019-04-25 | $14.64 | $14.64 | $13.90 | $13.91 | $9.87 | 3,080,340 |
| 2019-04-24 | $14.88 | $14.92 | $14.30 | $14.48 | $10.27 | 1,398,600 |
| 2019-04-23 | $14.39 | $14.88 | $14.21 | $14.63 | $10.38 | 2,747,870 |
| 2019-04-22 | $14.60 | $14.60 | $14.17 | $14.32 | $10.16 | 1,615,000 |
| 2019-04-19 | $14.71 | $14.72 | $14.14 | $14.43 | $10.24 | 2,245,200 |
| 2019-04-18 | $15.19 | $15.19 | $14.67 | $14.69 | $10.42 | 2,589,800 |
| 2019-04-17 | $14.75 | $15.29 | $14.75 | $15.08 | $10.70 | 3,784,000 |
| 2019-04-16 | $14.32 | $14.99 | $14.32 | $14.89 | $10.57 | 3,334,880 |
| 2019-04-15 | $14.87 | $14.95 | $14.28 | $14.36 | $10.19 | 2,397,990 |
| 2019-04-12 | $14.49 | $14.75 | $14.34 | $14.73 | $10.45 | 3,397,460 |
| 2019-04-11 | $14.27 | $14.39 | $14.13 | $14.38 | $10.20 | 2,133,210 |
| 2019-04-10 | $14.41 | $14.41 | $14.13 | $14.17 | $10.05 | 1,955,400 |
| 2019-04-09 | $14.35 | $14.50 | $14.15 | $14.43 | $10.24 | 1,956,580 |
| 2019-04-08 | $14.80 | $14.99 | $14.26 | $14.35 | $10.18 | 2,962,320 |
| 2019-04-05 | $14.83 | $14.83 | $14.83 | $14.83 | $10.52 | 0 |
| 2019-04-04 | $14.70 | $14.85 | $14.53 | $14.83 | $10.52 | 3,451,300 |
| 2019-04-03 | $14.65 | $15.02 | $14.38 | $14.65 | $10.40 | 4,350,220 |
| 2019-04-02 | $14.98 | $15.30 | $14.75 | $14.78 | $10.49 | 5,346,560 |
| 2019-04-01 | $15.01 | $15.71 | $14.75 | $15.17 | $10.76 | 8,276,610 |
| 2019-03-29 | $14.10 | $15.24 | $13.70 | $15.00 | $10.64 | 7,899,310 |
| 2019-03-28 | $14.45 | $14.68 | $14.00 | $14.09 | $10.00 | 6,903,450 |
| 2019-03-27 | $14.04 | $15.25 | $13.65 | $14.81 | $10.51 | 11,604,840 |
| 2019-03-26 | $13.37 | $14.26 | $13.15 | $14.26 | $10.12 | 9,364,210 |
| 2019-03-25 | $13.08 | $13.57 | $13.01 | $13.28 | $9.42 | 2,662,650 |
| 2019-03-22 | $13.36 | $13.46 | $13.03 | $13.42 | $9.52 | 2,764,010 |
| 2019-03-21 | $13.21 | $13.52 | $13.21 | $13.36 | $9.48 | 4,175,860 |
| 2019-03-20 | $13.14 | $13.49 | $13.00 | $13.37 | $9.49 | 4,060,790 |
| 2019-03-19 | $13.10 | $13.40 | $13.06 | $13.16 | $9.34 | 3,643,970 |
| 2019-03-18 | $12.64 | $13.18 | $12.63 | $13.13 | $9.32 | 4,784,430 |
| 2019-03-15 | $12.48 | $12.78 | $12.48 | $12.66 | $8.98 | 2,687,040 |
| 2019-03-14 | $12.61 | $12.96 | $12.31 | $12.56 | $8.91 | 3,259,400 |
| 2019-03-13 | $13.24 | $13.40 | $12.58 | $12.72 | $9.03 | 4,352,680 |
| 2019-03-12 | $13.18 | $13.34 | $12.91 | $13.12 | $9.31 | 5,269,450 |
| 2019-03-11 | $12.59 | $12.99 | $12.57 | $12.95 | $9.19 | 4,151,540 |
| 2019-03-08 | $13.33 | $13.38 | $12.52 | $12.53 | $8.89 | 7,212,280 |
| 2019-03-07 | $13.49 | $13.95 | $13.34 | $13.69 | $9.71 | 7,993,510 |
| 2019-03-06 | $13.35 | $13.69 | $13.30 | $13.57 | $9.63 | 6,800,530 |
| 2019-03-05 | $13.28 | $13.50 | $13.09 | $13.46 | $9.55 | 5,918,820 |
| 2019-03-04 | $13.43 | $13.70 | $13.24 | $13.43 | $9.53 | 8,116,620 |
| 2019-03-01 | $13.45 | $13.58 | $12.91 | $13.43 | $9.53 | 7,691,350 |
| 2019-02-28 | $13.29 | $13.30 | $12.95 | $13.26 | $9.41 | 4,710,720 |
| 2019-02-27 | $12.97 | $13.60 | $12.87 | $13.10 | $9.30 | 6,518,880 |
| 2019-02-26 | $13.06 | $13.66 | $12.72 | $13.20 | $9.37 | 9,418,860 |
| 2019-02-25 | $12.47 | $13.29 | $12.42 | $13.05 | $9.26 | 9,229,450 |
| 2019-02-22 | $12.22 | $12.58 | $12.21 | $12.50 | $8.87 | 4,967,680 |
| 2019-02-21 | $12.43 | $12.78 | $12.20 | $12.31 | $8.73 | 8,503,550 |
| 2019-02-20 | $11.96 | $12.57 | $11.82 | $12.45 | $8.83 | 8,482,800 |
| 2019-02-19 | $11.87 | $12.26 | $11.75 | $11.95 | $8.48 | 4,420,940 |
| 2019-02-18 | $11.59 | $11.89 | $11.51 | $11.87 | $8.42 | 4,013,780 |
| 2019-02-15 | $11.50 | $11.63 | $11.44 | $11.45 | $8.12 | 2,170,100 |
| 2019-02-14 | $11.52 | $11.57 | $11.41 | $11.50 | $8.16 | 2,130,600 |
| 2019-02-13 | $11.39 | $11.60 | $11.32 | $11.54 | $8.19 | 3,160,340 |
| 2019-02-12 | $11.22 | $11.88 | $11.21 | $11.55 | $8.20 | 4,226,240 |
| 2019-02-11 | $11.11 | $11.25 | $10.90 | $11.25 | $7.98 | 1,977,790 |
| 2019-02-08 | $11.11 | $11.11 | $11.11 | $11.11 | $7.88 | 0 |
| 2019-02-07 | $11.11 | $11.11 | $11.11 | $11.11 | $7.88 | 0 |
| 2019-02-06 | $11.11 | $11.11 | $11.11 | $11.11 | $7.88 | 0 |
| 2019-02-05 | $11.11 | $11.11 | $11.11 | $11.11 | $7.88 | 0 |
| 2019-02-04 | $11.11 | $11.11 | $11.11 | $11.11 | $7.88 | 0 |
| 2019-02-01 | $10.84 | $11.14 | $10.62 | $11.11 | $7.88 | 1,589,110 |
| 2019-01-31 | $11.05 | $11.28 | $10.54 | $10.72 | $7.61 | 1,977,760 |
| 2019-01-30 | $11.07 | $11.24 | $11.03 | $11.14 | $7.90 | 1,307,940 |
| 2019-01-29 | $11.45 | $11.59 | $11.05 | $11.11 | $7.88 | 2,383,200 |
| 2019-01-28 | $11.42 | $11.60 | $11.31 | $11.52 | $8.17 | 1,742,840 |
| 2019-01-25 | $11.54 | $11.56 | $11.23 | $11.42 | $8.10 | 3,073,290 |
| 2019-01-24 | $11.94 | $11.97 | $11.47 | $11.47 | $8.14 | 4,877,500 |
| 2019-01-23 | $11.78 | $12.05 | $11.74 | $11.94 | $8.47 | 2,451,610 |
| 2019-01-22 | $12.25 | $12.26 | $11.80 | $11.83 | $8.39 | 4,603,930 |
| 2019-01-21 | $12.45 | $12.55 | $12.10 | $12.30 | $8.73 | 7,739,320 |
| 2019-01-18 | $11.75 | $13.00 | $11.51 | $12.56 | $8.91 | 11,397,100 |
| 2019-01-17 | $11.55 | $12.02 | $11.40 | $11.82 | $8.39 | 3,457,600 |
| 2019-01-16 | $11.80 | $11.87 | $11.57 | $11.60 | $8.23 | 2,187,600 |
| 2019-01-15 | $11.71 | $11.88 | $11.61 | $11.80 | $8.37 | 2,101,100 |
| 2019-01-14 | $11.71 | $11.83 | $11.61 | $11.71 | $8.31 | 1,560,620 |
| 2019-01-11 | $11.80 | $11.98 | $11.54 | $11.87 | $8.42 | 2,981,360 |
| 2019-01-10 | $11.85 | $11.96 | $11.60 | $11.62 | $8.25 | 3,129,180 |
| 2019-01-09 | $11.70 | $12.25 | $11.55 | $12.00 | $8.51 | 5,182,390 |
| 2019-01-08 | $11.61 | $11.84 | $11.45 | $11.75 | $8.34 | 2,527,960 |
| 2019-01-07 | $11.50 | $11.88 | $11.35 | $11.75 | $8.34 | 3,291,670 |
| 2019-01-04 | $11.00 | $11.50 | $10.89 | $11.47 | $8.14 | 2,829,080 |
| 2019-01-03 | $11.00 | $11.42 | $10.82 | $11.14 | $7.90 | 2,556,080 |
| 2019-01-02 | $11.05 | $11.20 | $10.90 | $11.13 | $7.90 | 1,800,300 |
| 2019-01-01 | $11.03 | $11.03 | $11.03 | $11.03 | $7.83 | 0 |
| 2018-12-31 | $11.03 | $11.03 | $11.03 | $11.03 | $7.83 | 0 |
| 2018-12-28 | $10.89 | $11.18 | $10.88 | $11.03 | $7.83 | 2,071,000 |
| 2018-12-27 | $11.70 | $11.70 | $10.82 | $10.85 | $7.70 | 2,872,420 |
| 2018-12-26 | $11.31 | $11.55 | $11.23 | $11.39 | $8.08 | 2,526,280 |
| 2018-12-25 | $11.70 | $11.79 | $10.80 | $11.40 | $8.09 | 3,855,380 |
| 2018-12-24 | $12.03 | $12.15 | $11.56 | $11.89 | $8.44 | 3,553,540 |
| 2018-12-21 | $12.36 | $12.53 | $11.88 | $12.19 | $8.65 | 4,721,700 |
| 2018-12-20 | $12.30 | $12.46 | $12.06 | $12.22 | $8.67 | 5,609,900 |
| 2018-12-19 | $11.89 | $12.52 | $11.64 | $12.52 | $8.88 | 8,857,230 |
| 2018-12-18 | $11.76 | $12.00 | $11.50 | $11.85 | $8.41 | 3,332,280 |
| 2018-12-17 | $11.68 | $12.17 | $11.41 | $11.93 | $8.47 | 4,773,280 |
| 2018-12-14 | $12.01 | $12.06 | $11.48 | $11.69 | $8.29 | 4,916,900 |
| 2018-12-13 | $11.84 | $12.51 | $11.55 | $12.20 | $8.66 | 8,187,920 |
| 2018-12-12 | $11.65 | $12.33 | $11.41 | $12.06 | $8.56 | 11,087,200 |
| 2018-12-11 | $10.57 | $11.65 | $10.55 | $11.65 | $8.27 | 4,272,600 |
| 2018-12-10 | $10.80 | $10.84 | $10.44 | $10.59 | $7.51 | 1,226,920 |
| 2018-12-07 | $10.94 | $11.02 | $10.67 | $10.75 | $7.63 | 1,743,240 |
| 2018-12-06 | $11.40 | $11.40 | $10.86 | $10.91 | $7.74 | 3,174,470 |
| 2018-12-05 | $11.38 | $11.56 | $11.23 | $11.45 | $8.12 | 2,561,730 |
| 2018-12-04 | $11.45 | $11.66 | $11.39 | $11.65 | $8.27 | 4,244,200 |
| 2018-12-03 | $12.00 | $12.00 | $11.60 | $11.69 | $8.29 | 7,715,600 |
| 2018-11-30 | $10.45 | $11.42 | $10.37 | $11.42 | $8.10 | 4,203,220 |
| 2018-11-29 | $10.80 | $10.94 | $10.38 | $10.38 | $7.37 | 1,116,600 |
| 2018-11-28 | $10.62 | $10.76 | $10.46 | $10.75 | $7.63 | 1,067,680 |
| 2018-11-27 | $10.74 | $10.86 | $10.63 | $10.68 | $7.58 | 907,700 |
| 2018-11-26 | $10.83 | $11.06 | $10.42 | $10.76 | $7.64 | 1,977,610 |
| 2018-11-23 | $11.40 | $11.45 | $10.98 | $11.02 | $7.82 | 2,764,900 |
| 2018-11-22 | $11.42 | $11.58 | $11.29 | $11.50 | $8.16 | 2,035,840 |
| 2018-11-21 | $11.21 | $11.45 | $11.13 | $11.34 | $8.05 | 1,499,860 |
| 2018-11-20 | $11.41 | $11.46 | $11.24 | $11.24 | $7.98 | 2,034,400 |
| 2018-11-19 | $11.47 | $11.59 | $11.31 | $11.50 | $8.16 | 2,291,530 |
| 2018-11-16 | $11.80 | $11.80 | $11.08 | $11.53 | $8.18 | 5,143,110 |
| 2018-11-15 | $11.67 | $11.95 | $11.61 | $11.95 | $8.48 | 4,798,200 |
| 2018-11-14 | $11.60 | $11.96 | $11.51 | $11.90 | $8.44 | 6,207,880 |
| 2018-11-13 | $11.13 | $11.85 | $11.10 | $11.40 | $8.09 | 4,368,580 |
| 2018-11-12 | $10.97 | $11.30 | $10.80 | $11.27 | $8.00 | 2,276,520 |
| 2018-11-09 | $11.18 | $11.28 | $10.91 | $11.02 | $7.82 | 1,991,420 |
| 2018-11-08 | $11.11 | $11.54 | $11.02 | $11.15 | $7.91 | 2,810,620 |
| 2018-11-07 | $11.37 | $11.40 | $11.01 | $11.05 | $7.84 | 2,511,840 |
| 2018-11-06 | $11.55 | $11.55 | $11.06 | $11.22 | $7.96 | 3,452,420 |
| 2018-11-05 | $11.23 | $11.88 | $11.23 | $11.56 | $8.20 | 5,119,190 |
| 2018-11-02 | $11.18 | $11.48 | $11.06 | $11.38 | $8.07 | 4,812,470 |
| 2018-11-01 | $11.00 | $11.28 | $10.97 | $11.14 | $7.90 | 4,195,520 |
| 2018-10-31 | $10.96 | $11.30 | $10.89 | $11.10 | $7.88 | 4,958,250 |
| 2018-10-30 | $10.80 | $11.58 | $10.37 | $11.24 | $7.98 | 6,716,010 |
| 2018-10-29 | $10.94 | $11.78 | $10.80 | $11.01 | $7.81 | 7,550,280 |
| 2018-10-26 | $9.94 | $10.84 | $9.91 | $10.84 | $7.69 | 4,002,500 |
| 2018-10-25 | $9.83 | $9.96 | $9.50 | $9.85 | $6.99 | 1,495,100 |
| 2018-10-24 | $10.08 | $10.37 | $10.08 | $10.13 | $7.19 | 1,380,700 |
| 2018-10-23 | $10.40 | $10.54 | $10.16 | $10.20 | $7.24 | 2,197,300 |
| 2018-10-22 | $10.04 | $10.76 | $10.01 | $10.55 | $7.49 | 3,020,960 |
| 2018-10-19 | $9.13 | $9.84 | $9.13 | $9.78 | $6.94 | 1,189,460 |
| 2018-10-18 | $10.03 | $10.03 | $9.38 | $9.56 | $6.78 | 1,416,190 |
| 2018-10-17 | $10.18 | $10.19 | $9.73 | $10.02 | $7.11 | 1,068,160 |
| 2018-10-16 | $10.17 | $10.29 | $9.71 | $9.79 | $6.95 | 1,318,520 |
| 2018-10-15 | $10.01 | $10.34 | $9.86 | $10.01 | $7.10 | 1,924,900 |
| 2018-10-12 | $10.10 | $10.14 | $9.22 | $9.83 | $6.98 | 2,239,530 |
| 2018-10-11 | $11.00 | $11.00 | $10.22 | $10.22 | $7.25 | 1,755,560 |
| 2018-10-10 | $11.42 | $11.54 | $11.16 | $11.36 | $8.06 | 1,031,420 |
| 2018-10-09 | $11.14 | $11.55 | $11.14 | $11.38 | $8.07 | 996,920 |
| 2018-10-08 | $11.66 | $11.66 | $10.95 | $11.13 | $7.90 | 1,448,400 |
| 2018-10-05 | $11.72 | $11.72 | $11.72 | $11.72 | $8.32 | 0 |
| 2018-10-04 | $11.72 | $11.72 | $11.72 | $11.72 | $8.32 | 0 |
| 2018-10-03 | $11.72 | $11.72 | $11.72 | $11.72 | $8.32 | 0 |
| 2018-10-02 | $11.72 | $11.72 | $11.72 | $11.72 | $8.32 | 0 |
| 2018-10-01 | $11.72 | $11.72 | $11.72 | $11.72 | $8.32 | 0 |
| 2018-09-28 | $11.25 | $11.75 | $11.24 | $11.72 | $8.32 | 1,336,920 |
| 2018-09-27 | $12.09 | $12.17 | $11.42 | $11.43 | $8.11 | 1,859,140 |
| 2018-09-26 | $12.09 | $12.19 | $12.01 | $12.02 | $8.53 | 1,207,680 |
| 2018-09-25 | $12.05 | $12.18 | $11.92 | $12.04 | $8.54 | 1,082,010 |
| 2018-09-24 | $12.22 | $12.22 | $12.22 | $12.22 | $8.67 | 0 |
| 2018-09-21 | $12.05 | $12.65 | $12.02 | $12.22 | $8.67 | 2,110,080 |
| 2018-09-20 | $12.23 | $12.32 | $11.91 | $12.02 | $8.53 | 1,329,900 |
| 2018-09-19 | $11.89 | $12.23 | $11.89 | $12.11 | $8.59 | 1,623,230 |
| 2018-09-18 | $11.66 | $12.12 | $11.56 | $11.95 | $8.48 | 1,771,720 |
| 2018-09-17 | $12.18 | $12.28 | $11.54 | $11.62 | $8.25 | 1,549,300 |
| 2018-09-14 | $12.54 | $12.59 | $12.15 | $12.15 | $8.62 | 1,439,700 |
| 2018-09-13 | $12.66 | $12.83 | $12.37 | $12.56 | $8.91 | 1,279,140 |
| 2018-09-12 | $12.62 | $12.74 | $12.47 | $12.63 | $8.96 | 1,496,770 |
| 2018-09-11 | $12.73 | $13.09 | $12.73 | $12.82 | $9.10 | 1,792,420 |
| 2018-09-10 | $12.74 | $12.87 | $12.59 | $12.66 | $8.98 | 1,417,220 |
| 2018-09-07 | $12.80 | $13.07 | $12.55 | $12.70 | $9.01 | 1,795,110 |
| 2018-09-06 | $13.06 | $13.26 | $12.51 | $12.80 | $9.08 | 3,323,020 |
| 2018-09-05 | $13.55 | $13.85 | $13.31 | $13.32 | $9.45 | 1,611,100 |
| 2018-09-04 | $13.60 | $14.20 | $13.50 | $13.68 | $9.71 | 2,450,600 |
| 2018-09-03 | $13.05 | $13.42 | $13.05 | $13.36 | $9.48 | 1,611,440 |
| 2018-08-31 | $13.93 | $14.05 | $13.36 | $13.45 | $9.54 | 1,976,300 |
| 2018-08-30 | $14.55 | $14.55 | $13.94 | $13.95 | $9.90 | 2,541,970 |
| 2018-08-29 | $14.71 | $14.75 | $14.45 | $14.54 | $10.32 | 1,851,000 |
| 2018-08-28 | $14.80 | $15.19 | $14.73 | $14.80 | $10.50 | 3,227,760 |
| 2018-08-27 | $14.49 | $14.77 | $14.37 | $14.61 | $10.37 | 2,329,800 |
| 2018-08-24 | $14.77 | $14.77 | $14.38 | $14.41 | $10.22 | 2,048,200 |
| 2018-08-23 | $14.72 | $15.10 | $14.70 | $14.82 | $10.52 | 2,015,580 |
| 2018-08-22 | $15.33 | $15.47 | $14.69 | $14.78 | $10.49 | 2,770,650 |
| 2018-08-21 | $15.55 | $15.55 | $15.11 | $15.50 | $11.00 | 2,720,020 |
| 2018-08-20 | $15.89 | $16.00 | $15.07 | $15.55 | $11.03 | 4,327,240 |
| 2018-08-17 | $15.91 | $16.25 | $15.10 | $16.14 | $11.45 | 7,046,840 |
| 2018-08-16 | $14.80 | $16.50 | $14.54 | $15.59 | $11.06 | 5,263,540 |
| 2018-08-15 | $15.35 | $15.75 | $15.01 | $15.14 | $10.74 | 4,102,120 |
| 2018-08-14 | $16.13 | $16.58 | $15.72 | $15.77 | $11.19 | 5,971,940 |
| 2018-08-13 | $14.90 | $16.25 | $14.74 | $15.70 | $11.14 | 5,055,100 |
| 2018-08-10 | $14.80 | $15.52 | $14.74 | $15.19 | $10.78 | 3,312,620 |
| 2018-08-09 | $14.22 | $15.10 | $14.21 | $14.82 | $10.52 | 2,486,640 |
| 2018-08-08 | $15.30 | $15.30 | $14.41 | $14.50 | $10.29 | 3,043,180 |
| 2018-08-07 | $14.70 | $15.40 | $14.65 | $15.39 | $10.92 | 3,677,950 |
| 2018-08-06 | $14.37 | $15.39 | $14.21 | $14.86 | $10.54 | 3,595,240 |
| 2018-08-03 | $14.58 | $14.87 | $14.41 | $14.52 | $10.30 | 2,355,560 |
| 2018-08-02 | $15.34 | $15.54 | $14.23 | $14.63 | $10.38 | 3,679,430 |
| 2018-08-01 | $16.29 | $16.39 | $15.50 | $15.55 | $11.03 | 3,258,900 |
| 2018-07-31 | $16.14 | $16.50 | $16.01 | $16.26 | $11.54 | 2,291,400 |
| 2018-07-30 | $17.22 | $17.24 | $15.61 | $16.22 | $11.51 | 4,981,140 |
| 2018-07-27 | $16.94 | $17.38 | $16.89 | $17.32 | $12.29 | 3,093,850 |
| 2018-07-26 | $18.25 | $18.26 | $17.18 | $17.20 | $12.20 | 6,666,970 |
| 2018-07-25 | $18.80 | $18.89 | $18.25 | $18.36 | $13.03 | 5,921,040 |
| 2018-07-24 | $19.10 | $19.16 | $18.76 | $18.94 | $13.44 | 6,720,810 |
| 2018-07-23 | $18.60 | $19.20 | $18.43 | $19.06 | $13.52 | 8,313,400 |
| 2018-07-20 | $18.23 | $18.98 | $18.06 | $18.38 | $13.04 | 6,303,990 |
| 2018-07-19 | $18.45 | $18.66 | $17.80 | $18.45 | $13.09 | 7,138,860 |
| 2018-07-18 | $17.71 | $19.61 | $17.68 | $18.83 | $13.36 | 12,619,330 |
| 2018-07-17 | $17.58 | $17.95 | $17.46 | $17.85 | $12.67 | 3,382,410 |
| 2018-07-16 | $17.77 | $18.28 | $17.47 | $17.86 | $12.67 | 4,155,820 |
| 2018-07-13 | $18.38 | $18.67 | $17.65 | $18.07 | $12.82 | 6,802,650 |
| 2018-07-12 | $18.04 | $19.29 | $18.01 | $18.70 | $13.27 | 9,792,170 |
| 2018-07-11 | $18.40 | $18.48 | $17.57 | $18.18 | $12.90 | 7,608,000 |
| 2018-07-10 | $18.47 | $18.97 | $18.06 | $18.87 | $13.39 | 11,431,860 |
| 2018-07-09 | $18.68 | $18.78 | $18.04 | $18.38 | $13.04 | 13,308,370 |
| 2018-07-06 | $16.50 | $18.24 | $16.13 | $18.24 | $12.94 | 11,129,220 |
| 2018-07-05 | $17.59 | $17.92 | $16.58 | $16.58 | $11.76 | 10,298,640 |
| 2018-07-04 | $18.22 | $19.34 | $18.00 | $18.42 | $13.07 | 13,263,950 |
| 2018-07-03 | $19.94 | $20.82 | $18.51 | $18.93 | $13.43 | 21,865,350 |
| 2018-07-02 | $16.86 | $18.93 | $16.56 | $18.93 | $13.43 | 15,213,820 |
| 2018-06-29 | $16.50 | $17.84 | $16.35 | $17.21 | $12.21 | 13,806,010 |
| 2018-06-28 | $16.91 | $17.00 | $15.99 | $16.22 | $11.51 | 7,471,240 |
| 2018-06-27 | $17.00 | $17.16 | $16.51 | $17.04 | $12.09 | 9,080,340 |
| 2018-06-26 | $16.60 | $17.49 | $16.28 | $17.23 | $12.23 | 14,242,980 |
| 2018-06-25 | $15.52 | $16.91 | $15.24 | $16.91 | $12.00 | 10,710,480 |
| 2018-06-22 | $14.93 | $15.70 | $13.77 | $15.37 | $10.91 | 7,534,460 |
| 2018-06-21 | $14.50 | $15.96 | $14.41 | $15.30 | $10.86 | 8,981,740 |
| 2018-06-20 | $13.99 | $15.29 | $13.85 | $14.71 | $10.44 | 7,930,930 |
| 2018-06-19 | $15.21 | $15.60 | $14.88 | $14.88 | $10.56 | 6,924,060 |
| 2018-06-18 | $16.53 | $16.53 | $16.53 | $16.53 | $11.73 | 0 |
| 2018-06-15 | $17.16 | $17.66 | $16.53 | $16.53 | $11.73 | 14,281,740 |
| 2018-06-14 | $17.10 | $19.09 | $16.62 | $18.37 | $13.03 | 21,760,420 |
| 2018-06-13 | $17.35 | $17.35 | $17.20 | $17.35 | $12.31 | 9,944,740 |
| 2018-06-12 | $14.81 | $15.86 | $14.51 | $15.86 | $11.19 | 3,866,800 |
| 2018-06-11 | $14.33 | $14.95 | $14.30 | $14.42 | $10.17 | 5,091,110 |
| 2018-06-08 | $15.66 | $17.00 | $15.27 | $15.31 | $10.80 | 7,882,130 |
| 2018-06-07 | $15.30 | $15.60 | $14.90 | $15.52 | $10.95 | 4,747,800 |
| 2018-06-06 | $15.60 | $15.78 | $14.82 | $15.41 | $10.87 | 6,776,300 |
| 2018-06-05 | $15.83 | $16.30 | $15.25 | $15.85 | $11.18 | 7,646,040 |
| 2018-06-04 | $16.66 | $17.11 | $15.65 | $15.99 | $11.28 | 9,469,020 |
| 2018-06-01 | $17.82 | $17.82 | $16.32 | $16.97 | $11.97 | 12,179,720 |
| 2018-05-31 | $16.20 | $16.20 | $16.20 | $16.20 | $11.43 | 980,780 |
| 2018-05-30 | $14.73 | $14.73 | $14.73 | $14.73 | $10.39 | 298,670 |
| 2018-05-29 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-05-28 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-05-25 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-05-24 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-05-23 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-05-22 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-05-21 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-05-18 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-05-17 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-05-16 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-05-15 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-05-14 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-05-11 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-05-10 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-05-09 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-05-08 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-05-07 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-05-04 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-05-03 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-05-02 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-05-01 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-04-30 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-04-27 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-04-26 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-04-25 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-04-24 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-04-23 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-04-20 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-04-19 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-04-18 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-04-17 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-04-16 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-04-13 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-04-12 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-04-11 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-04-10 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-04-09 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-04-06 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-04-05 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-04-04 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-04-03 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-04-02 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-03-30 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-03-29 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-03-28 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-03-27 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-03-26 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-03-23 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-03-22 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-03-21 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-03-20 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-03-19 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-03-16 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-03-15 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-03-14 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-03-13 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-03-12 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-03-09 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-03-08 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-03-07 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-03-06 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-03-05 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-03-02 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-03-01 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-02-28 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-02-27 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-02-26 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-02-23 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-02-22 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-02-21 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-02-20 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-02-19 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-02-16 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-02-15 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-02-14 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-02-13 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-02-12 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-02-09 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-02-08 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-02-07 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-02-06 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-02-05 | $13.39 | $13.39 | $13.39 | $13.39 | $9.45 | 0 |
| 2018-02-02 | $13.67 | $13.67 | $13.05 | $13.39 | $9.45 | 707,180 |
| 2018-02-01 | $14.90 | $15.18 | $13.59 | $13.72 | $9.68 | 1,559,210 |
| 2018-01-31 | $15.33 | $15.40 | $14.80 | $14.85 | $10.48 | 932,020 |
| 2018-01-30 | $15.58 | $15.58 | $15.33 | $15.40 | $10.86 | 470,760 |
| 2018-01-29 | $15.80 | $15.85 | $15.41 | $15.46 | $10.91 | 887,680 |
| 2018-01-26 | $16.04 | $16.20 | $15.86 | $15.91 | $11.22 | 762,980 |
| 2018-01-25 | $16.25 | $16.25 | $16.01 | $16.03 | $11.31 | 828,140 |
| 2018-01-24 | $16.13 | $16.30 | $16.01 | $16.20 | $11.43 | 831,240 |
| 2018-01-23 | $16.20 | $16.43 | $15.99 | $16.10 | $11.36 | 806,900 |
| 2018-01-22 | $16.55 | $16.55 | $15.88 | $16.22 | $11.44 | 1,453,700 |
| 2018-01-19 | $17.07 | $17.10 | $16.69 | $16.75 | $11.82 | 1,175,640 |
| 2018-01-18 | $16.95 | $17.49 | $16.76 | $16.99 | $11.99 | 2,349,260 |
| 2018-01-17 | $16.24 | $17.68 | $15.89 | $17.12 | $12.08 | 3,137,150 |
| 2018-01-16 | $16.10 | $16.45 | $16.05 | $16.30 | $11.50 | 871,140 |
| 2018-01-15 | $16.40 | $16.46 | $16.04 | $16.10 | $11.36 | 1,237,700 |
| 2018-01-12 | $16.20 | $17.30 | $15.93 | $16.63 | $11.73 | 2,268,760 |
| 2018-01-11 | $16.36 | $16.79 | $16.33 | $16.37 | $11.55 | 1,030,380 |
| 2018-01-10 | $16.72 | $16.72 | $16.11 | $16.32 | $11.51 | 2,008,440 |
| 2018-01-09 | $16.58 | $18.17 | $16.45 | $16.92 | $11.94 | 3,205,440 |
| 2018-01-08 | $16.70 | $16.70 | $16.20 | $16.52 | $11.66 | 798,960 |
| 2018-01-05 | $16.04 | $16.56 | $15.97 | $16.46 | $11.61 | 1,575,880 |
| 2018-01-04 | $15.88 | $16.16 | $15.84 | $16.03 | $11.31 | 873,250 |
| 2018-01-03 | $15.95 | $15.95 | $15.75 | $15.95 | $11.25 | 842,640 |
| 2018-01-02 | $15.64 | $16.00 | $15.64 | $15.88 | $11.20 | 597,960 |
| 2018-01-01 | $15.79 | $15.79 | $15.79 | $15.79 | $11.14 | 0 |
| 2017-12-29 | $15.60 | $15.85 | $15.39 | $15.79 | $11.14 | 613,120 |
| 2017-12-28 | $15.70 | $15.96 | $15.57 | $15.63 | $11.03 | 748,560 |
| 2017-12-27 | $15.52 | $15.76 | $15.20 | $15.73 | $11.10 | 1,009,810 |
| 2017-12-26 | $15.09 | $15.80 | $15.09 | $15.51 | $10.94 | 810,030 |
| 2017-12-25 | $15.50 | $15.51 | $15.01 | $15.08 | $10.64 | 429,670 |
| 2017-12-22 | $15.30 | $15.58 | $15.20 | $15.21 | $10.73 | 352,800 |
| 2017-12-21 | $15.20 | $15.50 | $15.09 | $15.40 | $10.86 | 422,840 |
| 2017-12-20 | $15.60 | $15.60 | $15.18 | $15.24 | $10.75 | 498,000 |
| 2017-12-19 | $15.53 | $15.70 | $15.49 | $15.60 | $11.01 | 362,440 |
| 2017-12-18 | $15.67 | $15.81 | $15.47 | $15.55 | $10.97 | 380,320 |
| 2017-12-15 | $15.72 | $15.82 | $15.52 | $15.79 | $11.14 | 350,850 |
| 2017-12-14 | $15.77 | $15.78 | $15.59 | $15.71 | $11.08 | 292,480 |
| 2017-12-13 | $15.88 | $15.88 | $15.55 | $15.77 | $11.13 | 292,680 |
| 2017-12-12 | $16.15 | $16.25 | $15.62 | $15.68 | $11.06 | 499,420 |
| 2017-12-11 | $15.78 | $16.08 | $15.67 | $16.05 | $11.32 | 499,380 |
| 2017-12-08 | $15.59 | $15.87 | $15.59 | $15.81 | $11.15 | 520,460 |
| 2017-12-07 | $15.63 | $15.70 | $15.41 | $15.59 | $11.00 | 433,580 |
| 2017-12-06 | $15.30 | $15.70 | $15.00 | $15.64 | $11.03 | 676,580 |
| 2017-12-05 | $16.02 | $16.03 | $15.00 | $15.32 | $10.81 | 963,960 |
| 2017-12-04 | $16.31 | $16.32 | $15.85 | $15.93 | $11.24 | 703,200 |
| 2017-12-01 | $16.33 | $16.35 | $16.09 | $16.32 | $11.51 | 660,290 |
| 2017-11-30 | $16.40 | $16.51 | $16.18 | $16.25 | $11.46 | 675,270 |
| 2017-11-29 | $16.60 | $16.60 | $16.23 | $16.45 | $11.61 | 614,960 |
| 2017-11-28 | $16.41 | $16.57 | $16.03 | $16.52 | $11.66 | 703,820 |
| 2017-11-27 | $16.98 | $17.08 | $16.28 | $16.36 | $11.54 | 1,539,460 |
| 2017-11-24 | $17.25 | $17.25 | $16.76 | $17.09 | $12.06 | 1,276,200 |
| 2017-11-23 | $17.01 | $17.59 | $17.00 | $17.16 | $12.11 | 2,578,150 |
| 2017-11-22 | $17.67 | $18.41 | $17.62 | $17.96 | $12.67 | 5,045,650 |
| 2017-11-21 | $16.61 | $16.78 | $16.55 | $16.75 | $11.82 | 649,130 |
| 2017-11-20 | $17.08 | $17.08 | $16.05 | $16.66 | $11.75 | 883,920 |
| 2017-11-17 | $17.81 | $17.96 | $16.84 | $16.90 | $11.92 | 1,439,280 |
| 2017-11-16 | $17.88 | $18.18 | $17.80 | $17.83 | $12.58 | 714,480 |
| 2017-11-15 | $18.00 | $18.10 | $17.60 | $18.05 | $12.73 | 668,460 |
| 2017-11-14 | $18.10 | $18.18 | $17.80 | $17.98 | $12.69 | 970,640 |
| 2017-11-13 | $18.40 | $18.49 | $18.06 | $18.15 | $12.81 | 1,031,560 |
| 2017-11-10 | $18.48 | $18.68 | $18.38 | $18.43 | $13.00 | 916,380 |
| 2017-11-09 | $18.18 | $18.61 | $18.15 | $18.50 | $13.05 | 1,022,120 |
| 2017-11-08 | $18.20 | $18.47 | $18.10 | $18.27 | $12.89 | 1,042,800 |
| 2017-11-07 | $18.43 | $18.49 | $18.07 | $18.33 | $12.93 | 702,180 |
| 2017-11-06 | $18.28 | $18.45 | $17.90 | $18.42 | $13.00 | 1,072,360 |
| 2017-11-03 | $18.35 | $18.58 | $18.24 | $18.28 | $12.90 | 635,340 |
| 2017-11-02 | $18.70 | $18.90 | $18.34 | $18.35 | $12.95 | 648,160 |
| 2017-11-01 | $18.70 | $18.95 | $18.61 | $18.68 | $13.18 | 764,080 |
| 2017-10-31 | $18.56 | $18.79 | $18.50 | $18.70 | $13.19 | 573,540 |
| 2017-10-30 | $19.41 | $19.41 | $18.52 | $18.61 | $13.13 | 1,033,610 |
| 2017-10-27 | $19.50 | $19.72 | $19.27 | $19.42 | $13.70 | 1,264,810 |
| 2017-10-26 | $19.18 | $20.55 | $19.18 | $19.79 | $13.96 | 2,045,970 |
| 2017-10-25 | $18.84 | $19.21 | $18.84 | $19.15 | $13.51 | 590,120 |
| 2017-10-24 | $19.31 | $19.31 | $18.88 | $18.98 | $13.39 | 918,810 |
| 2017-10-23 | $19.33 | $19.49 | $19.14 | $19.31 | $13.62 | 632,380 |
| 2017-10-20 | $19.10 | $19.35 | $18.95 | $19.33 | $13.64 | 584,030 |
| 2017-10-19 | $19.85 | $19.88 | $18.82 | $19.10 | $13.48 | 1,450,700 |
| 2017-10-18 | $20.16 | $20.25 | $19.77 | $19.79 | $13.96 | 955,460 |
| 2017-10-17 | $19.96 | $20.25 | $19.70 | $19.99 | $14.10 | 982,700 |
| 2017-10-16 | $21.28 | $21.48 | $19.99 | $20.02 | $14.12 | 2,858,050 |
| 2017-10-13 | $21.02 | $21.34 | $21.02 | $21.28 | $15.01 | 2,224,860 |
| 2017-10-12 | $21.33 | $21.33 | $20.81 | $20.95 | $14.78 | 1,280,350 |
| 2017-10-11 | $21.14 | $21.36 | $20.96 | $21.21 | $14.96 | 1,770,860 |
| 2017-10-10 | $20.64 | $21.20 | $20.57 | $21.16 | $14.93 | 2,268,310 |
| 2017-10-09 | $20.96 | $21.14 | $20.62 | $20.68 | $14.59 | 1,974,340 |
| 2017-10-06 | $20.88 | $20.88 | $20.88 | $20.88 | $14.73 | 0 |
| 2017-10-05 | $20.88 | $20.88 | $20.88 | $20.88 | $14.73 | 0 |
| 2017-10-04 | $20.88 | $20.88 | $20.88 | $20.88 | $14.73 | 0 |
| 2017-10-03 | $20.88 | $20.88 | $20.88 | $20.88 | $14.73 | 0 |
| 2017-10-02 | $20.88 | $20.88 | $20.88 | $20.88 | $14.73 | 0 |
| 2017-09-29 | $20.53 | $21.50 | $20.44 | $20.88 | $14.73 | 2,475,340 |
| 2017-09-28 | $20.53 | $20.70 | $20.35 | $20.47 | $14.44 | 719,040 |
| 2017-09-27 | $20.65 | $20.82 | $20.45 | $20.53 | $14.48 | 799,400 |
| 2017-09-26 | $20.73 | $20.97 | $20.52 | $20.65 | $14.57 | 881,660 |
| 2017-09-25 | $20.80 | $21.20 | $20.60 | $20.97 | $14.79 | 1,348,660 |
| 2017-09-22 | $20.81 | $21.05 | $20.42 | $20.94 | $14.77 | 1,756,300 |
| 2017-09-21 | $21.18 | $21.66 | $20.95 | $20.97 | $14.79 | 2,140,000 |
| 2017-09-20 | $21.10 | $21.44 | $21.10 | $21.32 | $15.04 | 1,793,430 |
| 2017-09-19 | $21.30 | $21.36 | $21.00 | $21.09 | $14.88 | 1,502,510 |
| 2017-09-18 | $20.89 | $21.43 | $20.81 | $21.37 | $15.08 | 2,939,500 |
| 2017-09-15 | $20.58 | $21.08 | $20.26 | $20.89 | $14.74 | 1,561,930 |
| 2017-09-14 | $20.50 | $20.75 | $20.50 | $20.58 | $14.52 | 855,990 |
| 2017-09-13 | $20.85 | $20.85 | $20.54 | $20.70 | $14.60 | 688,600 |
| 2017-09-12 | $20.85 | $21.10 | $20.51 | $20.65 | $14.57 | 1,792,060 |
| 2017-09-11 | $20.73 | $21.66 | $20.71 | $21.02 | $14.83 | 2,228,920 |
| 2017-09-08 | $20.65 | $20.89 | $20.55 | $20.69 | $14.60 | 1,080,590 |
| 2017-09-07 | $20.79 | $21.11 | $20.60 | $20.76 | $14.65 | 2,515,050 |
| 2017-09-06 | $20.60 | $20.82 | $20.53 | $20.63 | $14.55 | 1,432,200 |
| 2017-09-05 | $21.04 | $21.04 | $20.70 | $20.82 | $14.69 | 1,455,880 |
| 2017-09-04 | $20.86 | $21.20 | $20.53 | $20.98 | $14.80 | 2,774,540 |
| 2017-09-01 | $20.98 | $21.20 | $20.66 | $20.90 | $14.75 | 3,702,540 |
| 2017-08-31 | $19.95 | $21.44 | $19.75 | $21.23 | $14.98 | 7,248,170 |
| 2017-08-30 | $19.72 | $19.89 | $19.51 | $19.69 | $13.89 | 1,592,210 |
| 2017-08-29 | $19.65 | $19.99 | $19.42 | $19.85 | $14.00 | 2,161,150 |
| 2017-08-28 | $19.36 | $19.80 | $19.36 | $19.58 | $13.81 | 1,952,700 |
| 2017-08-25 | $19.12 | $19.40 | $19.04 | $19.34 | $13.64 | 1,125,780 |
| 2017-08-24 | $19.20 | $19.27 | $19.00 | $19.08 | $13.46 | 1,020,710 |
| 2017-08-23 | $19.35 | $19.44 | $19.12 | $19.20 | $13.55 | 1,003,020 |
| 2017-08-22 | $19.56 | $19.56 | $19.10 | $19.16 | $13.52 | 1,441,210 |
| 2017-08-21 | $19.36 | $19.70 | $19.25 | $19.56 | $13.80 | 1,206,090 |
| 2017-08-18 | $19.34 | $19.47 | $19.25 | $19.29 | $13.61 | 1,164,600 |
| 2017-08-17 | $19.73 | $19.75 | $19.42 | $19.59 | $13.82 | 2,075,920 |
| 2017-08-16 | $19.19 | $19.88 | $19.01 | $19.85 | $14.00 | 3,176,440 |
| 2017-08-15 | $19.30 | $19.47 | $18.97 | $19.23 | $13.57 | 2,395,600 |
| 2017-08-14 | $19.30 | $20.00 | $18.70 | $19.53 | $13.78 | 3,159,740 |
| 2017-08-11 | $20.10 | $20.25 | $18.92 | $19.17 | $13.52 | 3,653,430 |
| 2017-08-10 | $20.40 | $21.50 | $19.81 | $19.84 | $14.00 | 7,538,880 |
| 2017-08-09 | $18.20 | $20.04 | $18.06 | $20.04 | $14.14 | 2,698,350 |
| 2017-08-08 | $17.92 | $18.39 | $17.92 | $18.22 | $12.85 | 1,059,210 |
| 2017-08-07 | $17.94 | $18.11 | $17.80 | $18.08 | $12.76 | 783,210 |
| 2017-08-04 | $17.98 | $18.14 | $17.81 | $17.91 | $12.64 | 1,053,440 |
| 2017-08-03 | $17.80 | $18.27 | $17.60 | $18.12 | $12.78 | 1,326,270 |
| 2017-08-02 | $18.30 | $18.34 | $17.70 | $17.80 | $12.56 | 1,289,900 |
| 2017-08-01 | $18.36 | $18.41 | $18.21 | $18.28 | $12.90 | 1,011,130 |
| 2017-07-31 | $18.39 | $18.48 | $18.20 | $18.37 | $12.96 | 1,088,680 |
| 2017-07-28 | $18.40 | $18.65 | $18.31 | $18.37 | $12.96 | 1,360,620 |
| 2017-07-27 | $18.10 | $18.55 | $18.04 | $18.49 | $13.04 | 1,510,760 |
| 2017-07-26 | $18.26 | $18.27 | $17.92 | $18.07 | $12.75 | 776,630 |
| 2017-07-25 | $17.90 | $18.38 | $17.90 | $18.04 | $12.73 | 761,880 |
| 2017-07-24 | $17.99 | $18.00 | $17.71 | $17.98 | $12.69 | 1,210,620 |
| 2017-07-21 | $18.33 | $18.67 | $17.86 | $17.96 | $12.67 | 1,057,170 |
| 2017-07-20 | $18.18 | $18.65 | $18.18 | $18.39 | $12.97 | 1,146,150 |
| 2017-07-19 | $17.90 | $18.35 | $17.71 | $18.22 | $12.85 | 1,003,180 |
| 2017-07-18 | $18.00 | $18.35 | $17.40 | $18.07 | $12.75 | 1,916,350 |
| 2017-07-17 | $20.34 | $20.34 | $18.49 | $18.49 | $13.04 | 3,171,330 |
| 2017-07-14 | $20.90 | $20.90 | $20.48 | $20.54 | $14.49 | 813,750 |
| 2017-07-13 | $20.76 | $20.96 | $20.55 | $20.86 | $14.72 | 926,830 |
| 2017-07-12 | $20.91 | $21.02 | $20.25 | $20.74 | $14.63 | 1,682,560 |
| 2017-07-11 | $21.10 | $21.41 | $20.89 | $20.98 | $14.80 | 2,163,050 |
| 2017-07-10 | $21.77 | $22.79 | $21.70 | $21.73 | $15.33 | 3,687,120 |
| 2017-07-07 | $21.21 | $21.75 | $21.21 | $21.72 | $15.32 | 2,110,440 |
| 2017-07-06 | $21.52 | $21.68 | $21.22 | $21.34 | $15.06 | 1,604,700 |
| 2017-07-05 | $21.24 | $21.63 | $21.23 | $21.59 | $15.23 | 1,535,510 |
| 2017-07-04 | $21.60 | $21.60 | $21.28 | $21.34 | $15.06 | 1,229,420 |
| 2017-07-03 | $21.47 | $21.60 | $21.30 | $21.47 | $15.15 | 1,073,800 |
| 2017-06-30 | $21.20 | $21.49 | $21.15 | $21.44 | $15.13 | 1,266,690 |
| 2017-06-29 | $21.18 | $21.61 | $21.10 | $21.32 | $15.04 | 1,455,820 |
| 2017-06-28 | $21.39 | $21.68 | $21.16 | $21.34 | $15.06 | 1,691,720 |
| 2017-06-27 | $21.48 | $21.58 | $21.12 | $21.43 | $15.12 | 1,476,450 |
| 2017-06-26 | $21.07 | $21.60 | $20.88 | $21.52 | $15.18 | 2,236,020 |
| 2017-06-23 | $21.09 | $21.71 | $20.70 | $21.25 | $14.99 | 3,781,380 |
| 2017-06-22 | $21.43 | $22.95 | $21.43 | $21.71 | $15.32 | 6,753,830 |
| 2017-06-21 | $21.87 | $21.94 | $21.13 | $21.38 | $15.08 | 2,949,180 |
| 2017-06-20 | $21.98 | $22.15 | $21.77 | $21.80 | $15.38 | 2,161,820 |
| 2017-06-19 | $22.22 | $22.34 | $21.76 | $22.11 | $15.54 | 3,108,780 |
| 2017-06-16 | $22.49 | $22.57 | $21.70 | $22.22 | $15.62 | 3,267,890 |
| 2017-06-15 | $21.78 | $22.56 | $21.66 | $22.47 | $15.79 | 4,059,670 |
| 2017-06-14 | $21.97 | $22.00 | $21.42 | $21.77 | $15.30 | 2,141,120 |
| 2017-06-13 | $21.46 | $22.20 | $21.37 | $21.97 | $15.44 | 1,603,370 |
| 2017-06-12 | $22.70 | $22.70 | $21.36 | $21.63 | $15.20 | 2,750,190 |
| 2017-06-09 | $23.19 | $23.20 | $22.40 | $22.66 | $15.93 | 2,139,100 |
| 2017-06-08 | $22.47 | $23.88 | $22.20 | $23.20 | $16.31 | 4,551,710 |
| 2017-06-07 | $21.61 | $22.60 | $21.50 | $22.43 | $15.77 | 3,437,050 |
| 2017-06-06 | $21.30 | $21.77 | $21.20 | $21.61 | $15.19 | 2,159,200 |
| 2017-06-05 | $21.37 | $21.94 | $21.02 | $21.66 | $15.23 | 2,691,220 |
| 2017-06-02 | $21.12 | $21.78 | $20.22 | $21.66 | $15.23 | 5,009,650 |
| 2017-06-01 | $23.76 | $23.76 | $21.74 | $21.74 | $15.28 | 5,374,720 |
| 2017-05-31 | $25.30 | $25.30 | $24.13 | $24.16 | $16.98 | 4,792,650 |
| 2017-05-30 | $25.39 | $25.39 | $25.39 | $25.39 | $17.85 | 0 |
| 2017-05-29 | $25.39 | $25.39 | $25.39 | $25.39 | $17.85 | 0 |
| 2017-05-26 | $25.39 | $25.87 | $25.39 | $25.39 | $17.85 | 6,727,380 |
| 2017-05-25 | $28.21 | $28.21 | $28.21 | $28.21 | $19.83 | 135,300 |
| 2017-05-24 | $31.34 | $31.34 | $31.34 | $31.34 | $22.03 | 31,700 |
| 2017-05-23 | $34.82 | $34.82 | $34.82 | $34.82 | $24.48 | 0 |
| 2017-05-22 | $34.82 | $34.82 | $34.82 | $34.82 | $24.48 | 0 |
| 2017-05-19 | $34.82 | $34.82 | $34.82 | $34.82 | $24.48 | 0 |
| 2017-05-18 | $34.82 | $34.82 | $34.82 | $34.82 | $24.48 | 0 |
| 2017-05-17 | $34.82 | $34.82 | $34.82 | $34.82 | $24.48 | 0 |
| 2017-05-16 | $34.82 | $34.82 | $34.82 | $34.82 | $24.48 | 0 |
| 2017-05-15 | $34.82 | $34.82 | $34.82 | $34.82 | $24.48 | 0 |
| 2017-05-12 | $34.82 | $34.82 | $34.82 | $34.82 | $24.48 | 0 |
| 2017-05-11 | $34.82 | $34.82 | $34.82 | $34.82 | $24.48 | 0 |
| 2017-05-10 | $34.82 | $34.82 | $34.82 | $34.82 | $24.48 | 0 |
| 2017-05-09 | $34.82 | $34.82 | $34.82 | $34.82 | $24.48 | 0 |
| 2017-05-08 | $34.82 | $34.82 | $34.82 | $34.82 | $24.48 | 0 |
| 2017-05-05 | $34.82 | $34.82 | $34.82 | $34.82 | $24.48 | 0 |
| 2017-05-04 | $34.82 | $34.82 | $34.82 | $34.82 | $24.48 | 0 |
| 2017-05-03 | $34.82 | $34.82 | $34.82 | $34.82 | $24.48 | 0 |
| 2017-05-02 | $34.82 | $34.82 | $34.82 | $34.82 | $24.48 | 0 |
| 2017-05-01 | $34.82 | $34.82 | $34.82 | $34.82 | $24.48 | 0 |
| 2017-04-28 | $34.82 | $34.82 | $34.82 | $34.82 | $24.48 | 0 |
| 2017-04-27 | $34.82 | $34.82 | $34.82 | $34.82 | $24.48 | 0 |
| 2017-04-26 | $34.82 | $34.82 | $34.82 | $34.82 | $24.48 | 0 |
| 2017-04-25 | $34.82 | $34.82 | $34.82 | $34.82 | $24.48 | 0 |
| 2017-04-24 | $34.82 | $34.82 | $34.82 | $34.82 | $24.48 | 0 |
| 2017-04-21 | $34.82 | $34.82 | $34.82 | $34.82 | $24.48 | 0 |
| 2017-04-20 | $34.82 | $34.82 | $34.82 | $34.82 | $24.48 | 0 |
| 2017-04-19 | $34.82 | $34.82 | $34.82 | $34.82 | $24.48 | 0 |
| 2017-04-18 | $34.82 | $34.82 | $34.82 | $34.82 | $24.48 | 0 |
| 2017-04-17 | $34.82 | $34.82 | $34.82 | $34.82 | $24.48 | 0 |
| 2017-04-14 | $34.82 | $34.82 | $34.82 | $34.82 | $24.48 | 0 |
| 2017-04-13 | $34.82 | $34.82 | $34.82 | $34.82 | $24.48 | 0 |
| 2017-04-12 | $34.82 | $34.82 | $34.82 | $34.82 | $24.48 | 0 |
| 2017-04-11 | $34.82 | $34.82 | $34.82 | $34.82 | $24.48 | 0 |
| 2017-04-10 | $34.82 | $34.82 | $34.82 | $34.82 | $24.48 | 0 |
| 2017-04-07 | $34.82 | $34.82 | $34.82 | $34.82 | $24.48 | 0 |
| 2017-04-06 | $34.82 | $34.82 | $34.82 | $34.82 | $24.48 | 0 |
| 2017-04-05 | $34.82 | $34.82 | $34.82 | $34.82 | $24.48 | 0 |
| 2017-04-04 | $34.82 | $34.82 | $34.82 | $34.82 | $24.48 | 0 |
| 2017-04-03 | $34.82 | $34.82 | $34.82 | $34.82 | $24.48 | 0 |
| 2017-03-31 | $34.82 | $34.82 | $34.82 | $34.82 | $24.48 | 0 |
| 2017-03-30 | $34.82 | $34.82 | $34.82 | $34.82 | $24.48 | 0 |
| 2017-03-29 | $34.82 | $34.82 | $34.82 | $34.82 | $24.48 | 0 |
| 2017-03-28 | $34.82 | $34.82 | $34.82 | $34.82 | $24.48 | 0 |
| 2017-03-27 | $34.82 | $34.82 | $34.82 | $34.82 | $24.48 | 0 |
| 2017-03-24 | $34.49 | $34.88 | $34.30 | $34.82 | $24.48 | 1,389,300 |
| 2017-03-23 | $34.51 | $35.26 | $34.05 | $34.75 | $24.43 | 2,029,140 |
| 2017-03-22 | $35.00 | $35.48 | $34.40 | $34.86 | $24.50 | 3,252,920 |
| 2017-03-21 | $33.60 | $34.87 | $33.60 | $34.83 | $24.48 | 2,758,720 |
| 2017-03-20 | $33.60 | $33.80 | $33.14 | $33.72 | $23.70 | 1,203,270 |
| 2017-03-17 | $33.83 | $34.14 | $33.40 | $33.67 | $23.67 | 1,410,450 |
| 2017-03-16 | $33.80 | $34.28 | $33.75 | $33.92 | $23.84 | 1,293,670 |
| 2017-03-15 | $33.74 | $33.92 | $33.63 | $33.77 | $23.74 | 1,316,270 |
| 2017-03-14 | $34.23 | $34.44 | $33.90 | $34.00 | $23.90 | 1,731,270 |
| 2017-03-13 | $34.40 | $34.96 | $33.98 | $34.57 | $24.30 | 2,573,820 |
| 2017-03-10 | $34.00 | $34.45 | $33.66 | $34.44 | $24.21 | 1,775,770 |
| 2017-03-09 | $34.06 | $34.44 | $33.82 | $34.04 | $23.93 | 1,796,300 |
| 2017-03-08 | $34.30 | $34.90 | $34.04 | $34.18 | $24.03 | 2,401,060 |
| 2017-03-07 | $33.30 | $34.95 | $33.21 | $34.62 | $24.34 | 5,383,470 |
| 2017-03-06 | $33.10 | $33.29 | $32.70 | $33.20 | $23.34 | 2,043,410 |
| 2017-03-03 | $32.70 | $33.19 | $32.11 | $33.13 | $23.29 | 1,595,110 |
| 2017-03-02 | $33.36 | $33.36 | $32.70 | $32.78 | $23.04 | 1,156,090 |
| 2017-03-01 | $33.54 | $33.68 | $32.99 | $33.07 | $23.25 | 1,712,580 |
| 2017-02-28 | $32.80 | $33.55 | $32.65 | $33.54 | $23.58 | 2,178,610 |
| 2017-02-27 | $32.49 | $33.46 | $32.49 | $32.84 | $23.08 | 2,565,020 |
| 2017-02-24 | $31.95 | $32.49 | $31.95 | $32.48 | $22.83 | 1,445,470 |
| 2017-02-23 | $32.92 | $32.97 | $32.02 | $32.23 | $22.66 | 1,732,210 |
| 2017-02-22 | $32.01 | $32.70 | $32.01 | $32.69 | $22.98 | 1,306,180 |
| 2017-02-21 | $31.89 | $32.22 | $31.63 | $32.21 | $22.64 | 1,749,340 |
| 2017-02-20 | $32.48 | $32.99 | $31.68 | $31.99 | $22.49 | 2,185,370 |
| 2017-02-17 | $33.10 | $33.50 | $32.25 | $32.64 | $22.94 | 1,147,940 |
| 2017-02-16 | $32.62 | $33.32 | $32.42 | $33.10 | $23.27 | 1,436,950 |
| 2017-02-15 | $33.08 | $33.08 | $32.51 | $32.62 | $22.93 | 1,120,500 |
| 2017-02-14 | $33.26 | $33.75 | $33.00 | $33.08 | $23.25 | 1,268,790 |
| 2017-02-13 | $32.25 | $33.16 | $32.21 | $33.09 | $23.26 | 1,178,240 |
| 2017-02-10 | $32.05 | $33.10 | $32.05 | $32.41 | $22.78 | 1,027,450 |
| 2017-02-09 | $32.85 | $33.38 | $32.85 | $33.05 | $23.23 | 1,506,920 |
| 2017-02-08 | $33.01 | $33.48 | $32.30 | $33.08 | $23.25 | 1,842,810 |
| 2017-02-07 | $32.57 | $33.80 | $32.22 | $33.22 | $23.35 | 2,308,330 |
| 2017-02-06 | $31.54 | $32.60 | $31.54 | $32.60 | $22.92 | 1,659,860 |
| 2017-02-03 | $31.01 | $31.68 | $30.77 | $31.52 | $22.16 | 1,303,500 |
| 2017-02-02 | $30.95 | $30.95 | $30.95 | $30.95 | $21.76 | 0 |
| 2017-02-01 | $30.95 | $30.95 | $30.95 | $30.95 | $21.76 | 0 |
| 2017-01-31 | $30.95 | $30.95 | $30.95 | $30.95 | $21.76 | 0 |
| 2017-01-30 | $30.95 | $30.95 | $30.95 | $30.95 | $21.76 | 0 |
| 2017-01-27 | $30.95 | $30.95 | $30.95 | $30.95 | $21.76 | 0 |
| 2017-01-26 | $30.44 | $31.13 | $30.27 | $30.95 | $21.76 | 1,387,200 |
| 2017-01-25 | $30.13 | $30.50 | $30.11 | $30.44 | $21.40 | 798,470 |
| 2017-01-24 | $30.88 | $30.88 | $30.13 | $30.31 | $21.31 | 896,620 |
| 2017-01-23 | $30.14 | $30.86 | $30.14 | $30.61 | $21.52 | 1,292,200 |
| 2017-01-20 | $29.61 | $31.28 | $29.59 | $30.14 | $21.19 | 1,706,700 |
| 2017-01-19 | $29.65 | $30.55 | $29.05 | $29.71 | $20.88 | 1,014,400 |
| 2017-01-18 | $30.30 | $30.30 | $29.66 | $29.89 | $21.01 | 1,171,090 |
| 2017-01-17 | $29.91 | $30.70 | $28.88 | $30.35 | $21.33 | 2,132,190 |
| 2017-01-16 | $32.00 | $32.00 | $28.83 | $30.21 | $21.24 | 2,965,650 |
| 2017-01-13 | $32.37 | $32.47 | $31.70 | $32.03 | $22.51 | 1,288,950 |
| 2017-01-12 | $32.37 | $32.49 | $31.74 | $32.27 | $22.68 | 1,949,410 |
| 2017-01-11 | $32.77 | $33.00 | $32.11 | $32.18 | $22.62 | 1,582,700 |
| 2017-01-10 | $33.78 | $33.78 | $32.65 | $32.82 | $23.07 | 2,794,590 |
| 2017-01-09 | $34.50 | $34.86 | $33.52 | $33.78 | $23.74 | 2,416,860 |
| 2017-01-06 | $34.60 | $35.09 | $34.50 | $34.65 | $24.36 | 1,203,850 |
| 2017-01-05 | $34.70 | $35.13 | $34.59 | $34.63 | $24.34 | 1,430,630 |
| 2017-01-04 | $34.15 | $35.20 | $33.90 | $34.93 | $24.55 | 2,387,710 |
| 2017-01-03 | $33.75 | $34.11 | $33.50 | $34.03 | $23.92 | 1,155,620 |
| 2017-01-02 | $33.52 | $33.52 | $33.52 | $33.52 | $23.56 | 0 |
| 2016-12-30 | $34.18 | $34.60 | $33.33 | $33.52 | $23.56 | 2,905,200 |
| 2016-12-29 | $34.80 | $34.84 | $34.11 | $34.18 | $24.03 | 1,901,980 |
| 2016-12-28 | $34.58 | $35.17 | $34.22 | $34.82 | $24.48 | 1,595,870 |
| 2016-12-27 | $35.49 | $35.87 | $34.54 | $34.73 | $24.41 | 2,308,250 |
| 2016-12-26 | $35.51 | $35.92 | $34.00 | $35.44 | $24.91 | 2,861,480 |
| 2016-12-23 | $36.85 | $37.25 | $35.81 | $35.96 | $25.28 | 4,136,270 |
| 2016-12-22 | $35.45 | $37.82 | $35.34 | $37.50 | $26.36 | 6,064,710 |
| 2016-12-21 | $34.70 | $35.65 | $34.70 | $35.62 | $25.04 | 3,159,900 |
| 2016-12-20 | $34.54 | $35.09 | $34.52 | $34.70 | $24.39 | 1,800,150 |
| 2016-12-19 | $35.30 | $35.31 | $34.60 | $34.76 | $24.43 | 1,951,950 |
| 2016-12-16 | $34.70 | $35.46 | $34.45 | $35.40 | $24.88 | 2,597,550 |
| 2016-12-15 | $34.44 | $35.30 | $34.11 | $34.75 | $24.43 | 2,579,690 |
| 2016-12-14 | $35.03 | $35.18 | $33.96 | $34.44 | $24.21 | 2,614,350 |
| 2016-12-13 | $34.99 | $35.45 | $33.89 | $35.00 | $24.60 | 3,467,010 |
| 2016-12-12 | $38.08 | $38.12 | $34.50 | $34.91 | $24.54 | 4,233,830 |
| 2016-12-09 | $38.58 | $38.80 | $36.75 | $38.13 | $26.80 | 4,160,220 |
| 2016-12-08 | $39.09 | $39.57 | $38.35 | $38.67 | $27.18 | 2,467,990 |
| 2016-12-07 | $38.26 | $39.59 | $38.03 | $38.99 | $27.41 | 4,119,250 |
| 2016-12-06 | $43.97 | $44.37 | $39.32 | $39.32 | $27.64 | 7,746,970 |
| 2016-12-05 | $47.39 | $47.39 | $43.00 | $43.69 | $30.71 | 5,019,370 |
| 2016-12-02 | $47.20 | $47.28 | $44.94 | $46.87 | $32.95 | 3,874,170 |
| 2016-12-01 | $47.30 | $48.49 | $46.24 | $47.44 | $33.35 | 3,774,020 |
| 2016-11-30 | $49.00 | $49.00 | $46.07 | $47.50 | $33.39 | 3,769,000 |
| 2016-11-29 | $47.50 | $49.69 | $46.94 | $48.46 | $34.06 | 7,501,620 |
| 2016-11-28 | $43.65 | $47.59 | $43.44 | $45.82 | $32.21 | 6,390,260 |
| 2016-11-25 | $42.90 | $43.97 | $42.07 | $43.64 | $30.68 | 3,505,260 |
| 2016-11-24 | $42.00 | $43.13 | $41.68 | $42.95 | $30.19 | 2,928,930 |
| 2016-11-23 | $42.40 | $42.96 | $41.03 | $42.29 | $29.73 | 3,693,660 |
| 2016-11-22 | $43.06 | $43.35 | $42.05 | $42.86 | $30.13 | 3,659,500 |
| 2016-11-21 | $43.25 | $43.81 | $42.56 | $43.30 | $30.44 | 2,757,160 |
| 2016-11-18 | $43.35 | $44.64 | $42.19 | $43.58 | $30.63 | 5,557,290 |
| 2016-11-17 | $42.10 | $44.15 | $41.21 | $43.56 | $30.62 | 6,731,390 |
| 2016-11-16 | $40.87 | $42.98 | $40.87 | $42.45 | $29.84 | 8,153,060 |
| 2016-11-15 | $40.66 | $41.61 | $40.55 | $40.80 | $28.68 | 3,398,120 |
| 2016-11-14 | $40.70 | $41.76 | $40.40 | $40.60 | $28.54 | 3,809,240 |
| 2016-11-11 | $41.08 | $41.99 | $40.15 | $41.41 | $29.11 | 7,861,690 |
| 2016-11-10 | $39.01 | $41.99 | $38.70 | $41.61 | $29.25 | 10,466,150 |
| 2016-11-09 | $38.25 | $39.19 | $37.52 | $38.98 | $27.40 | 6,081,780 |
| 2016-11-08 | $37.71 | $38.56 | $37.16 | $38.26 | $26.89 | 3,652,790 |
| 2016-11-07 | $38.02 | $38.96 | $37.42 | $37.49 | $26.35 | 4,591,390 |
| 2016-11-04 | $37.52 | $38.99 | $37.52 | $38.49 | $27.06 | 6,418,950 |
| 2016-11-03 | $37.95 | $39.95 | $37.50 | $37.84 | $26.60 | 8,713,970 |
| 2016-11-02 | $36.52 | $38.48 | $36.30 | $38.38 | $26.98 | 9,442,400 |
| 2016-11-01 | $35.00 | $36.98 | $35.00 | $36.70 | $25.80 | 5,524,740 |
| 2016-10-31 | $34.90 | $35.38 | $34.22 | $35.17 | $24.72 | 0 |
| 2016-10-28 | $35.45 | $35.65 | $34.80 | $34.82 | $24.48 | 2,634,180 |
| 2016-10-27 | $35.60 | $35.90 | $35.19 | $35.45 | $24.92 | 2,044,830 |
| 2016-10-26 | $36.10 | $36.50 | $35.59 | $35.73 | $25.12 | 2,828,480 |
| 2016-10-25 | $36.85 | $36.85 | $36.21 | $36.62 | $25.74 | 3,219,700 |
| 2016-10-24 | $35.70 | $36.87 | $35.53 | $36.80 | $25.87 | 4,603,170 |
| 2016-10-21 | $36.21 | $36.65 | $35.42 | $35.80 | $25.16 | 4,950,480 |
| 2016-10-20 | $35.10 | $36.97 | $34.90 | $36.60 | $25.73 | 7,086,240 |
| 2016-10-19 | $34.90 | $35.50 | $34.65 | $35.09 | $24.67 | 2,667,460 |
| 2016-10-18 | $34.16 | $34.82 | $34.01 | $34.75 | $24.43 | 1,849,490 |
| 2016-10-17 | $35.11 | $35.35 | $33.91 | $34.15 | $24.01 | 2,176,990 |
| 2016-10-14 | $34.70 | $35.13 | $34.47 | $35.01 | $24.61 | 2,207,330 |
| 2016-10-13 | $35.31 | $35.68 | $34.80 | $34.82 | $24.48 | 2,313,250 |
| 2016-10-12 | $34.79 | $35.48 | $34.50 | $35.30 | $24.81 | 3,285,650 |
| 2016-10-11 | $34.80 | $35.98 | $34.70 | $35.09 | $24.67 | 4,544,070 |
| 2016-10-10 | $34.30 | $35.20 | $34.10 | $34.98 | $24.59 | 3,561,840 |
| 2016-10-07 | $33.94 | $33.94 | $33.94 | $33.94 | $23.86 | 0 |
| 2016-10-06 | $33.94 | $33.94 | $33.94 | $33.94 | $23.86 | 0 |
| 2016-10-05 | $33.94 | $33.94 | $33.94 | $33.94 | $23.86 | 0 |
| 2016-10-04 | $33.94 | $33.94 | $33.94 | $33.94 | $23.86 | 0 |
| 2016-10-03 | $33.94 | $33.94 | $33.94 | $33.94 | $23.86 | 0 |
| 2016-09-30 | $33.70 | $34.44 | $33.70 | $33.94 | $23.86 | 1,945,060 |
| 2016-09-29 | $34.38 | $34.45 | $33.85 | $34.11 | $23.98 | 2,801,080 |
| 2016-09-28 | $33.90 | $34.40 | $33.41 | $34.33 | $24.13 | 4,021,530 |
| 2016-09-27 | $33.30 | $34.40 | $33.30 | $33.95 | $23.86 | 3,327,120 |
| 2016-09-26 | $33.47 | $33.98 | $33.00 | $33.59 | $23.61 | 4,767,820 |
| 2016-09-23 | $32.01 | $34.40 | $32.01 | $33.92 | $23.84 | 7,683,770 |
| 2016-09-22 | $32.12 | $32.33 | $31.95 | $31.96 | $22.47 | 1,350,250 |
| 2016-09-21 | $31.80 | $32.18 | $31.73 | $31.80 | $22.35 | 1,148,070 |
| 2016-09-20 | $31.80 | $31.96 | $31.71 | $31.79 | $22.35 | 929,240 |
| 2016-09-19 | $31.69 | $31.96 | $31.69 | $31.83 | $22.37 | 949,220 |
| 2016-09-16 | $31.58 | $31.58 | $31.58 | $31.58 | $22.20 | 0 |
| 2016-09-15 | $31.58 | $31.58 | $31.58 | $31.58 | $22.20 | 0 |
| 2016-09-14 | $31.70 | $31.97 | $31.40 | $31.58 | $22.20 | 1,104,220 |
| 2016-09-13 | $31.70 | $31.80 | $31.42 | $31.70 | $22.28 | 1,523,290 |
| 2016-09-12 | $32.36 | $32.36 | $31.42 | $31.46 | $22.11 | 2,552,910 |
| 2016-09-09 | $33.45 | $33.74 | $32.80 | $32.94 | $23.15 | 2,315,430 |
| 2016-09-08 | $33.60 | $33.98 | $33.34 | $33.60 | $23.62 | 2,851,550 |
| 2016-09-07 | $33.20 | $35.40 | $32.90 | $34.02 | $23.91 | 5,176,490 |
| 2016-09-06 | $32.78 | $33.30 | $32.50 | $33.28 | $23.39 | 2,129,960 |
| 2016-09-05 | $33.03 | $33.32 | $32.65 | $32.75 | $23.02 | 1,707,070 |
| 2016-09-02 | $33.50 | $33.79 | $32.99 | $33.02 | $23.21 | 2,762,600 |
| 2016-09-01 | $34.70 | $35.18 | $33.84 | $33.88 | $23.82 | 2,891,690 |
| 2016-08-31 | $34.20 | $34.80 | $33.66 | $34.75 | $24.43 | 2,802,850 |
| 2016-08-30 | $34.45 | $34.68 | $34.07 | $34.16 | $24.01 | 1,849,900 |
| 2016-08-29 | $33.92 | $34.75 | $33.65 | $34.44 | $24.21 | 2,463,350 |
| 2016-08-26 | $33.60 | $34.68 | $33.60 | $34.26 | $24.08 | 3,317,790 |
| 2016-08-25 | $34.09 | $34.09 | $33.02 | $33.58 | $23.60 | 3,444,220 |
| 2016-08-24 | $34.35 | $34.90 | $34.22 | $34.33 | $24.13 | 2,403,980 |
| 2016-08-23 | $34.15 | $35.00 | $34.06 | $34.37 | $24.16 | 2,715,420 |
| 2016-08-22 | $35.17 | $35.41 | $34.13 | $34.30 | $24.11 | 4,944,790 |
| 2016-08-19 | $35.36 | $36.98 | $35.16 | $35.69 | $25.09 | 6,991,540 |
| 2016-08-18 | $35.86 | $35.95 | $35.11 | $35.47 | $24.93 | 6,858,750 |
| 2016-08-17 | $33.92 | $37.26 | $33.36 | $36.53 | $25.68 | 13,678,970 |
| 2016-08-16 | $32.84 | $34.35 | $32.67 | $33.88 | $23.82 | 6,328,640 |
| 2016-08-15 | $32.30 | $33.18 | $31.65 | $32.80 | $23.06 | 4,000,520 |
| 2016-08-12 | $32.00 | $32.28 | $31.01 | $32.19 | $22.63 | 1,921,230 |
| 2016-08-11 | $32.65 | $32.80 | $31.90 | $32.00 | $22.49 | 2,347,270 |
| 2016-08-10 | $33.19 | $33.28 | $32.60 | $32.84 | $23.08 | 2,556,600 |
| 2016-08-09 | $32.90 | $33.29 | $32.90 | $33.19 | $23.33 | 1,993,950 |
| 2016-08-08 | $33.02 | $33.02 | $31.91 | $32.93 | $23.15 | 2,188,120 |
| 2016-08-05 | $33.08 | $34.15 | $32.71 | $33.03 | $23.22 | 4,144,190 |
| 2016-08-04 | $32.38 | $33.95 | $32.23 | $33.30 | $23.41 | 5,284,120 |
| 2016-08-03 | $31.60 | $32.58 | $31.38 | $32.32 | $22.72 | 2,689,630 |
| 2016-08-02 | $31.43 | $31.74 | $31.28 | $31.58 | $22.20 | 1,403,070 |
| 2016-08-01 | $32.08 | $32.40 | $31.04 | $31.43 | $22.09 | 2,293,070 |
| 2016-07-29 | $31.41 | $32.49 | $31.41 | $32.41 | $22.78 | 2,768,360 |
| 2016-07-28 | $33.00 | $33.19 | $31.00 | $31.82 | $22.37 | 5,312,370 |
| 2016-07-27 | $35.72 | $35.88 | $32.34 | $32.65 | $22.95 | 6,217,210 |
| 2016-07-26 | $35.34 | $35.90 | $35.02 | $35.67 | $25.07 | 2,481,900 |
| 2016-07-25 | $35.15 | $35.50 | $34.82 | $35.47 | $24.93 | 2,544,010 |
| 2016-07-22 | $36.20 | $36.30 | $35.03 | $35.13 | $24.69 | 4,311,820 |
| 2016-07-21 | $36.70 | $36.96 | $36.03 | $36.33 | $25.54 | 4,806,530 |
| 2016-07-20 | $35.30 | $36.98 | $35.30 | $36.88 | $25.92 | 8,155,510 |
| 2016-07-19 | $35.05 | $35.38 | $34.33 | $35.25 | $24.78 | 3,168,670 |
| 2016-07-18 | $36.00 | $36.00 | $34.82 | $35.03 | $24.62 | 3,539,950 |
| 2016-07-15 | $35.80 | $36.66 | $35.80 | $36.13 | $25.40 | 4,456,640 |
| 2016-07-14 | $35.72 | $36.09 | $35.40 | $35.97 | $25.28 | 4,048,470 |
| 2016-07-13 | $36.00 | $36.45 | $35.52 | $35.71 | $25.10 | 4,630,050 |
| 2016-07-12 | $35.26 | $36.12 | $34.30 | $35.95 | $25.27 | 5,315,240 |
| 2016-07-11 | $37.10 | $37.38 | $35.43 | $35.58 | $25.01 | 8,495,760 |
| 2016-07-08 | $39.00 | $39.95 | $37.38 | $37.70 | $26.50 | 12,904,580 |
| 2016-07-07 | $36.94 | $36.94 | $36.94 | $36.94 | $25.97 | 0 |
| 2016-07-06 | $36.94 | $36.94 | $36.94 | $36.94 | $25.97 | 0 |
| 2016-07-05 | $36.94 | $36.94 | $36.94 | $36.94 | $25.97 | 0 |
| 2016-07-04 | $36.94 | $36.94 | $36.94 | $36.94 | $25.97 | 0 |
| 2016-07-01 | $36.94 | $36.94 | $36.94 | $36.94 | $25.97 | 0 |
| 2016-06-30 | $36.94 | $36.94 | $36.94 | $36.94 | $25.97 | 0 |
| 2016-06-29 | $36.94 | $36.94 | $36.94 | $36.94 | $25.97 | 0 |
| 2016-06-28 | $36.94 | $36.94 | $36.94 | $36.94 | $25.97 | 0 |
| 2016-06-27 | $34.70 | $37.38 | $34.25 | $36.94 | $25.97 | 7,229,650 |
| 2016-06-24 | $35.56 | $36.57 | $33.00 | $35.05 | $24.64 | 7,131,380 |
| 2016-06-23 | $37.10 | $37.20 | $35.81 | $36.17 | $25.42 | 6,013,240 |
| 2016-06-22 | $36.41 | $38.10 | $35.71 | $37.21 | $26.16 | 7,579,020 |
| 2016-06-21 | $39.20 | $39.32 | $36.20 | $36.76 | $25.84 | 10,362,400 |
| 2016-06-20 | $37.30 | $39.05 | $36.50 | $38.74 | $27.23 | 11,058,050 |
| 2016-06-17 | $36.50 | $37.49 | $36.50 | $37.28 | $26.21 | 8,615,610 |
| 2016-06-16 | $37.47 | $38.30 | $35.80 | $36.18 | $25.43 | 9,852,750 |
| 2016-06-15 | $35.00 | $37.98 | $34.78 | $37.42 | $26.30 | 10,577,860 |
| 2016-06-14 | $34.34 | $37.07 | $34.00 | $35.89 | $25.23 | 9,311,510 |
| 2016-06-13 | $38.30 | $38.30 | $36.25 | $36.25 | $25.48 | 11,838,790 |
| 2016-06-10 | $40.28 | $40.28 | $40.28 | $40.28 | $28.31 | 0 |
| 2016-06-09 | $40.28 | $40.28 | $40.28 | $40.28 | $28.31 | 0 |
| 2016-06-08 | $42.03 | $42.99 | $40.28 | $40.28 | $28.31 | 18,271,040 |
| 2016-06-07 | $41.50 | $44.76 | $41.01 | $44.76 | $31.46 | 9,610,520 |
| 2016-06-06 | $90.70 | $92.00 | $86.01 | $89.72 | $28.60 | 5,879,510 |
| 2016-06-03 | $89.01 | $95.38 | $86.51 | $91.44 | $29.15 | 7,758,340 |
| 2016-06-02 | $80.50 | $87.66 | $80.23 | $87.66 | $27.94 | 6,541,420 |
| 2016-06-01 | $77.83 | $77.83 | $77.83 | $77.83 | $24.81 | 0 |
| 2016-05-31 | $73.50 | $78.98 | $72.88 | $77.83 | $24.81 | 4,283,180 |
| 2016-05-30 | $72.01 | $75.60 | $70.01 | $73.45 | $23.41 | 2,751,110 |
| 2016-05-27 | $73.76 | $76.00 | $73.12 | $73.35 | $23.38 | 4,081,220 |
| 2016-05-26 | $69.60 | $75.35 | $68.30 | $74.95 | $23.89 | 5,081,140 |
| 2016-05-25 | $72.49 | $72.60 | $68.70 | $69.12 | $22.03 | 3,262,590 |
| 2016-05-24 | $71.16 | $71.94 | $69.00 | $71.09 | $22.66 | 3,959,820 |
| 2016-05-23 | $64.31 | $70.15 | $64.00 | $70.15 | $22.36 | 3,491,490 |
| 2016-05-20 | $60.00 | $63.87 | $59.50 | $63.77 | $20.33 | 1,839,530 |
| 2016-05-19 | $60.70 | $63.10 | $60.70 | $61.51 | $19.61 | 1,953,540 |
| 2016-05-18 | $64.15 | $64.67 | $59.35 | $60.40 | $19.25 | 2,335,430 |
| 2016-05-17 | $65.85 | $66.39 | $64.50 | $64.80 | $20.66 | 2,418,590 |
| 2016-05-16 | $63.70 | $65.96 | $63.12 | $65.78 | $20.97 | 1,920,600 |
| 2016-05-13 | $61.86 | $65.79 | $61.86 | $64.25 | $20.48 | 2,510,180 |
| 2016-05-12 | $64.00 | $64.00 | $60.58 | $62.79 | $20.02 | 3,412,370 |
| 2016-05-11 | $73.69 | $74.50 | $66.90 | $66.99 | $21.35 | 5,063,990 |
| 2016-05-10 | $75.30 | $75.30 | $71.60 | $74.22 | $23.66 | 4,241,160 |
| 2016-05-09 | $71.50 | $78.28 | $71.33 | $74.69 | $23.81 | 7,233,580 |
| 2016-05-06 | $70.66 | $76.50 | $70.01 | $72.12 | $22.99 | 5,990,230 |
| 2016-05-05 | $68.14 | $70.70 | $67.66 | $70.44 | $22.45 | 2,841,820 |
| 2016-05-04 | $68.10 | $69.99 | $67.21 | $68.16 | $21.73 | 2,166,450 |
| 2016-05-03 | $65.20 | $68.48 | $64.30 | $68.07 | $21.70 | 2,135,070 |
| 2016-05-02 | $65.08 | $65.08 | $65.08 | $65.08 | $20.75 | 0 |
| 2016-04-29 | $65.30 | $66.49 | $64.50 | $65.08 | $20.75 | 1,559,000 |
| 2016-04-28 | $64.11 | $64.85 | $62.21 | $64.72 | $20.63 | 1,744,500 |
| 2016-04-27 | $66.02 | $66.85 | $64.80 | $64.99 | $20.72 | 2,065,070 |
| 2016-04-26 | $63.47 | $65.70 | $63.02 | $65.68 | $20.94 | 1,709,780 |
| 2016-04-25 | $64.60 | $65.00 | $62.25 | $63.80 | $20.34 | 1,505,450 |
| 2016-04-22 | $61.70 | $64.88 | $61.70 | $64.55 | $20.58 | 1,989,930 |
| 2016-04-21 | $65.00 | $65.95 | $62.66 | $62.91 | $20.05 | 3,024,080 |
| 2016-04-20 | $73.51 | $73.66 | $66.17 | $66.17 | $21.09 | 4,380,430 |
| 2016-04-19 | $73.29 | $74.40 | $72.18 | $73.52 | $23.44 | 1,959,210 |
| 2016-04-18 | $74.66 | $74.69 | $72.06 | $72.56 | $23.13 | 3,324,520 |
| 2016-04-15 | $78.50 | $78.53 | $76.02 | $76.39 | $24.35 | 2,973,520 |
| 2016-04-14 | $74.91 | $79.98 | $73.95 | $79.13 | $25.22 | 4,219,220 |
| 2016-04-13 | $72.30 | $76.33 | $72.30 | $73.60 | $23.46 | 3,050,820 |
| 2016-04-12 | $75.18 | $76.50 | $70.18 | $72.86 | $23.23 | 2,673,470 |
| 2016-04-11 | $73.16 | $76.89 | $73.00 | $75.43 | $24.05 | 2,621,600 |
| 2016-04-08 | $72.66 | $73.74 | $71.58 | $72.71 | $23.18 | 2,262,920 |
| 2016-04-07 | $77.99 | $79.79 | $74.68 | $74.74 | $23.83 | 3,255,300 |
| 2016-04-06 | $77.79 | $80.25 | $76.80 | $77.89 | $24.83 | 3,381,110 |
| 2016-04-05 | $77.50 | $80.67 | $74.88 | $79.30 | $25.28 | 4,680,240 |
| 2016-04-04 | $73.36 | $73.36 | $73.36 | $73.36 | $23.39 | 0 |
| 2016-04-01 | $73.36 | $73.36 | $73.36 | $73.36 | $23.39 | 0 |
| 2016-03-31 | $73.00 | $76.49 | $72.32 | $73.36 | $23.39 | 2,811,540 |
| 2016-03-30 | $70.38 | $73.50 | $70.36 | $73.08 | $23.30 | 2,577,120 |
| 2016-03-29 | $68.50 | $71.95 | $66.55 | $69.77 | $22.24 | 2,924,460 |
| 2016-03-28 | $72.20 | $74.20 | $69.24 | $70.03 | $22.32 | 2,451,070 |
| 2016-03-25 | $73.21 | $74.98 | $70.05 | $72.03 | $22.96 | 3,255,790 |
| 2016-03-24 | $72.50 | $80.55 | $71.00 | $74.36 | $23.70 | 4,752,210 |
| 2016-03-23 | $71.00 | $75.38 | $69.88 | $74.02 | $23.60 | 3,506,190 |
| 2016-03-22 | $70.96 | $72.91 | $70.13 | $71.44 | $22.77 | 2,906,700 |
| 2016-03-21 | $71.35 | $73.15 | $69.01 | $72.95 | $23.25 | 4,904,460 |
| 2016-03-18 | $62.87 | $68.07 | $62.00 | $68.07 | $21.70 | 4,415,430 |
| 2016-03-17 | $59.23 | $62.70 | $59.23 | $61.88 | $19.73 | 2,771,770 |
| 2016-03-16 | $62.09 | $62.88 | $59.00 | $59.21 | $18.87 | 2,539,990 |
| 2016-03-15 | $61.50 | $63.28 | $60.91 | $61.05 | $19.46 | 2,834,340 |
| 2016-03-14 | $60.56 | $64.96 | $60.00 | $62.80 | $20.02 | 4,975,450 |
| 2016-03-11 | $58.26 | $60.80 | $55.06 | $59.05 | $18.82 | 3,457,710 |
| 2016-03-10 | $62.18 | $62.90 | $58.55 | $60.09 | $19.16 | 4,916,030 |
| 2016-03-09 | $55.38 | $62.88 | $54.99 | $62.88 | $20.04 | 5,829,110 |
| 2016-03-08 | $55.84 | $57.85 | $51.10 | $57.16 | $18.22 | 2,687,460 |
| 2016-03-07 | $56.79 | $57.63 | $54.18 | $56.00 | $17.85 | 2,253,070 |
| 2016-03-04 | $58.01 | $59.99 | $54.10 | $54.81 | $17.47 | 3,444,080 |
| 2016-03-03 | $59.60 | $63.33 | $59.11 | $59.21 | $18.87 | 4,138,350 |
| 2016-03-02 | $56.30 | $60.90 | $55.80 | $60.19 | $19.19 | 3,972,050 |
| 2016-03-01 | $55.00 | $58.99 | $53.08 | $57.36 | $18.28 | 3,443,260 |
| 2016-02-29 | $60.17 | $61.90 | $55.77 | $55.77 | $17.78 | 2,840,070 |
| 2016-02-26 | $65.21 | $65.77 | $61.00 | $61.97 | $19.75 | 3,476,100 |
| 2016-02-25 | $71.00 | $71.80 | $65.55 | $65.55 | $20.90 | 4,123,840 |
| 2016-02-24 | $80.13 | $80.80 | $72.79 | $72.83 | $23.22 | 5,372,450 |
| 2016-02-23 | $79.18 | $81.50 | $78.50 | $80.88 | $25.78 | 3,597,580 |
| 2016-02-22 | $79.80 | $80.50 | $77.12 | $79.50 | $25.34 | 2,981,080 |
| 2016-02-19 | $78.22 | $79.70 | $76.56 | $78.29 | $24.96 | 2,806,160 |
| 2016-02-18 | $81.00 | $81.75 | $78.00 | $79.87 | $25.46 | 4,100,760 |
| 2016-02-17 | $78.18 | $82.80 | $77.00 | $80.85 | $25.77 | 3,788,120 |
| 2016-02-16 | $74.77 | $82.10 | $74.68 | $79.51 | $25.35 | 4,601,460 |
| 2016-02-15 | $69.02 | $75.50 | $68.01 | $74.96 | $23.90 | 3,382,030 |
| 2016-02-12 | $73.46 | $73.46 | $73.46 | $73.46 | $23.42 | 0 |
| 2016-02-11 | $73.46 | $73.46 | $73.46 | $73.46 | $23.42 | 0 |
| 2016-02-10 | $73.46 | $73.46 | $73.46 | $73.46 | $23.42 | 0 |
| 2016-02-09 | $73.46 | $73.46 | $73.46 | $73.46 | $23.42 | 0 |
| 2016-02-08 | $73.46 | $73.46 | $73.46 | $73.46 | $23.42 | 0 |
| 2016-02-05 | $76.90 | $77.77 | $73.33 | $73.46 | $23.42 | 4,008,640 |
| 2016-02-04 | $70.98 | $78.00 | $70.25 | $76.43 | $24.36 | 6,172,390 |
| 2016-02-03 | $67.07 | $71.70 | $66.00 | $70.98 | $22.63 | 4,661,460 |
| 2016-02-02 | $68.90 | $72.27 | $68.41 | $69.77 | $22.24 | 4,594,430 |
| 2016-02-01 | $67.45 | $70.02 | $66.16 | $68.21 | $21.74 | 3,866,910 |
| 2016-01-29 | $64.80 | $71.99 | $64.08 | $67.82 | $21.62 | 4,745,640 |
| 2016-01-28 | $70.00 | $71.50 | $65.47 | $65.47 | $20.87 | 3,905,740 |
| 2016-01-27 | $72.15 | $76.18 | $68.10 | $72.74 | $23.19 | 5,167,060 |
| 2016-01-26 | $79.69 | $80.00 | $73.83 | $73.83 | $23.54 | 4,142,520 |
| 2016-01-25 | $83.75 | $84.48 | $79.45 | $82.03 | $26.15 | 6,285,580 |
| 2016-01-22 | $80.90 | $83.64 | $75.00 | $81.90 | $26.11 | 7,800,300 |
| 2016-01-21 | $87.11 | $88.18 | $80.71 | $80.71 | $25.73 | 6,977,300 |
| 2016-01-20 | $92.97 | $97.80 | $89.02 | $89.68 | $28.59 | 8,846,270 |
| 2016-01-19 | $90.00 | $96.22 | $88.05 | $93.89 | $29.93 | 11,139,430 |
| 2016-01-18 | $81.11 | $94.07 | $80.11 | $92.41 | $29.46 | 11,506,700 |
| 2016-01-15 | $88.50 | $93.35 | $84.00 | $85.52 | $27.26 | 9,276,240 |
| 2016-01-14 | $85.30 | $94.50 | $84.01 | $91.78 | $29.26 | 9,810,930 |
| 2016-01-13 | $89.11 | $95.00 | $83.48 | $88.88 | $28.33 | 10,465,770 |
| 2016-01-12 | $92.69 | $100.38 | $90.61 | $92.76 | $29.57 | 12,415,880 |
| 2016-01-11 | $93.00 | $98.88 | $90.28 | $91.25 | $29.09 | 11,083,840 |
| 2016-01-08 | $114.74 | $119.50 | $100.25 | $100.31 | $31.98 | 14,183,260 |
| 2016-01-07 | $129.11 | $131.70 | $110.71 | $111.39 | $35.51 | 4,986,400 |
| 2016-01-06 | $113.00 | $123.01 | $111.86 | $123.01 | $39.21 | 8,171,050 |
| 2016-01-05 | $103.01 | $111.83 | $95.52 | $111.83 | $35.65 | 15,318,360 |
| 2016-01-04 | $89.00 | $101.66 | $88.90 | $101.66 | $32.41 | 9,525,620 |
| 2016-01-01 | $92.42 | $92.42 | $92.42 | $92.42 | $29.46 | 0 |
| 2015-12-31 | $89.87 | $92.42 | $87.66 | $92.42 | $29.46 | 17,017,060 |
| 2015-12-30 | $84.02 | $84.02 | $84.02 | $84.02 | $26.78 | 303,180 |
| 2015-12-29 | $76.38 | $76.38 | $76.38 | $76.38 | $24.35 | 235,050 |
| 2015-12-28 | $69.44 | $69.44 | $69.44 | $69.44 | $22.14 | 150,360 |
| 2015-12-25 | $63.13 | $63.13 | $63.13 | $63.13 | $20.12 | 86,600 |
| 2015-12-24 | $57.39 | $57.39 | $57.39 | $57.39 | $18.29 | 140,480 |
| 2015-12-23 | $52.17 | $52.17 | $52.17 | $52.17 | $16.63 | 178,100 |
| 2015-12-22 | $47.43 | $47.43 | $47.43 | $47.43 | $15.12 | 34,300 |
| 2015-12-21 | $43.12 | $43.12 | $43.12 | $43.12 | $13.75 | 28,500 |
| 2015-12-18 | $39.20 | $39.20 | $39.20 | $39.20 | $12.50 | 50,100 |
| 2015-12-17 | $35.64 | $35.64 | $35.64 | $35.64 | $11.36 | 12,000 |
| 2015-12-16 | $32.40 | $32.40 | $32.40 | $32.40 | $10.33 | 16,800 |
| 2015-12-15 | $29.45 | $29.45 | $29.45 | $29.45 | $9.39 | 20,400 |
| 2015-12-14 | $26.77 | $26.77 | $26.77 | $26.77 | $8.53 | 22,600 |
| 2015-12-11 | $24.34 | $24.34 | $24.34 | $24.34 | $7.76 | 6,000 |
| 2015-12-10 | $22.13 | $22.13 | $22.13 | $22.13 | $7.05 | 8,000 |
| 2015-12-09 | $20.12 | $20.12 | $20.12 | $20.12 | $6.41 | 11,200 |
BanBao Company Ltd (603398) News Headlines
Recent BanBao Company Ltd (603398) News
Similar Companies to BanBao Company Ltd (603398) 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 | -- | -- | -- |