Bomesc Offshore Engineering Company Ltd (603727) Exchange: SHG
Data as of July 11, 2025
$13.70 ($-0.21) -1.51%
Bomesc Offshore Engineering Company Ltd - Daily Information
Click for more stock information on Bomesc Offshore Engineering Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $13.71 |
| Previous Close | $13.70 |
| High | $13.96 |
| Low | $13.48 |
| Adjusted Open | $13.71 |
| Previous Adjusted Close | $13.70 |
| Adjusted High | $13.96 |
| Adjusted Low | $13.48 |
About Bomesc Offshore Engineering Company Ltd (603727)
Invest in Bomesc Offshore Engineering Company Ltd (603727)
Historical Stock Data for Bomesc Offshore Engineering Company Ltd (603727)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | $13.71 | $13.96 | $13.48 | $13.70 | $13.70 | 4,680,800 |
| 2025-05-22 | $13.88 | $14.24 | $13.78 | $13.91 | $13.91 | 5,087,900 |
| 2025-05-21 | $13.68 | $13.95 | $13.68 | $13.93 | $13.93 | 3,441,000 |
| 2025-05-20 | $13.62 | $13.74 | $13.49 | $13.71 | $13.71 | 3,009,200 |
| 2025-05-19 | $13.28 | $13.76 | $13.20 | $13.60 | $13.60 | 4,308,900 |
| 2025-05-16 | $13.07 | $13.23 | $12.99 | $13.20 | $13.20 | 1,995,300 |
| 2025-05-15 | $13.20 | $13.21 | $13.00 | $13.07 | $13.07 | 1,838,600 |
| 2025-05-14 | $13.23 | $13.28 | $13.03 | $13.20 | $13.20 | 2,404,000 |
| 2025-05-13 | $13.45 | $13.45 | $13.22 | $13.23 | $13.23 | 1,921,000 |
| 2025-05-12 | $13.22 | $13.40 | $13.18 | $13.31 | $13.31 | 2,428,900 |
| 2025-05-09 | $13.30 | $13.42 | $13.03 | $13.18 | $13.18 | 2,261,800 |
| 2025-05-08 | $12.96 | $13.37 | $12.96 | $13.30 | $13.30 | 2,717,600 |
| 2025-05-07 | $13.03 | $13.16 | $12.93 | $13.07 | $13.07 | 3,223,700 |
| 2025-05-06 | $12.88 | $13.02 | $12.83 | $12.91 | $12.91 | 3,533,700 |
| 2025-04-30 | $12.77 | $13.06 | $12.77 | $12.85 | $12.85 | 2,371,200 |
| 2025-04-29 | $12.48 | $12.88 | $12.47 | $12.75 | $12.75 | 2,718,900 |
| 2025-04-28 | $12.76 | $12.76 | $12.35 | $12.48 | $12.48 | 3,542,900 |
| 2025-04-25 | $13.27 | $13.43 | $12.82 | $12.92 | $12.92 | 4,522,800 |
| 2025-04-24 | $13.34 | $13.39 | $13.05 | $13.28 | $13.28 | 2,441,100 |
| 2025-04-23 | $13.18 | $13.47 | $13.18 | $13.34 | $13.34 | 2,986,000 |
| 2025-04-22 | $13.13 | $13.22 | $13.05 | $13.18 | $13.18 | 1,827,000 |
| 2025-04-21 | $12.83 | $13.17 | $12.69 | $13.11 | $13.11 | 3,253,000 |
| 2025-04-18 | $12.73 | $12.91 | $12.61 | $12.80 | $12.80 | 2,520,300 |
| 2025-04-17 | $12.58 | $12.80 | $12.52 | $12.73 | $12.73 | 2,270,400 |
| 2025-04-16 | $12.81 | $12.96 | $12.33 | $12.60 | $12.60 | 2,897,300 |
| 2025-04-15 | $13.11 | $13.12 | $12.82 | $12.94 | $12.94 | 1,868,000 |
| 2025-04-14 | $12.79 | $13.12 | $12.79 | $13.01 | $13.01 | 3,456,420 |
| 2025-04-11 | $12.36 | $12.86 | $12.30 | $12.69 | $12.69 | 3,785,200 |
| 2025-04-10 | $12.53 | $12.82 | $12.51 | $12.54 | $12.54 | 4,841,560 |
| 2025-04-09 | $12.00 | $12.46 | $11.25 | $12.38 | $12.38 | 6,690,900 |
| 2025-04-08 | $12.84 | $12.87 | $11.90 | $12.16 | $12.16 | 7,823,800 |
| 2025-04-07 | $13.33 | $13.33 | $12.86 | $12.86 | $12.86 | 5,380,030 |
| 2025-04-03 | $14.24 | $14.37 | $14.07 | $14.29 | $14.29 | 3,404,700 |
| 2025-04-02 | $14.24 | $14.50 | $14.15 | $14.32 | $14.32 | 4,912,100 |
| 2025-04-01 | $14.38 | $14.66 | $14.28 | $14.35 | $14.35 | 5,949,600 |
| 2025-03-31 | $14.07 | $14.24 | $13.91 | $14.10 | $14.10 | 4,876,700 |
| 2025-03-28 | $14.25 | $14.45 | $14.10 | $14.15 | $14.15 | 6,371,200 |
| 2025-03-27 | $14.52 | $14.89 | $14.43 | $14.57 | $14.57 | 6,379,300 |
| 2025-03-26 | $14.97 | $15.18 | $14.78 | $14.87 | $14.87 | 7,498,400 |
| 2025-03-25 | $15.50 | $15.65 | $14.90 | $14.93 | $14.93 | 11,428,000 |
| 2025-03-24 | $15.47 | $16.04 | $15.00 | $15.73 | $15.73 | 18,282,840 |
| 2025-03-21 | $15.60 | $16.28 | $15.12 | $15.55 | $15.55 | 24,261,110 |
| 2025-03-20 | $14.91 | $15.38 | $14.78 | $15.06 | $15.06 | 6,583,900 |
| 2025-03-19 | $14.99 | $15.09 | $14.73 | $14.91 | $14.91 | 4,760,200 |
| 2025-03-18 | $14.98 | $15.13 | $14.69 | $15.03 | $15.03 | 8,912,930 |
| 2025-03-17 | $14.26 | $15.45 | $14.26 | $15.03 | $15.03 | 12,341,730 |
| 2025-03-14 | $14.49 | $14.49 | $13.76 | $14.19 | $14.19 | 6,714,500 |
| 2025-03-13 | $14.03 | $14.17 | $13.87 | $14.17 | $14.17 | 3,824,700 |
| 2025-03-12 | $13.90 | $14.17 | $13.80 | $14.04 | $14.04 | 4,442,800 |
| 2025-03-11 | $13.92 | $14.01 | $13.68 | $13.84 | $13.84 | 5,735,200 |
| 2025-03-10 | $14.30 | $14.55 | $13.98 | $14.12 | $14.12 | 5,589,000 |
| 2025-03-07 | $13.93 | $14.38 | $13.84 | $14.30 | $14.30 | 6,366,000 |
| 2025-03-06 | $13.94 | $14.27 | $13.81 | $13.88 | $13.88 | 6,807,860 |
| 2025-03-05 | $13.89 | $14.00 | $13.61 | $13.94 | $13.94 | 4,789,200 |
| 2025-03-04 | $13.56 | $14.08 | $13.46 | $13.90 | $13.90 | 5,822,300 |
| 2025-03-03 | $13.54 | $14.01 | $13.39 | $13.61 | $13.61 | 6,784,400 |
| 2025-02-28 | $13.55 | $13.72 | $13.36 | $13.43 | $13.43 | 6,336,100 |
| 2025-02-27 | $13.58 | $13.74 | $13.36 | $13.55 | $13.55 | 4,957,100 |
| 2025-02-26 | $13.84 | $13.98 | $13.48 | $13.56 | $13.56 | 7,841,790 |
| 2025-02-25 | $12.91 | $13.88 | $12.91 | $13.68 | $13.68 | 14,404,930 |
| 2025-02-24 | $12.73 | $13.09 | $12.65 | $13.04 | $13.04 | 6,401,680 |
| 2025-02-20 | $12.81 | $12.90 | $12.68 | $12.77 | $12.77 | 2,960,600 |
| 2025-02-19 | $12.44 | $12.81 | $12.44 | $12.79 | $12.79 | 3,142,300 |
| 2025-02-18 | $12.63 | $12.77 | $12.45 | $12.48 | $12.48 | 3,869,200 |
| 2025-02-17 | $12.56 | $12.71 | $12.52 | $12.68 | $12.68 | 3,300,700 |
| 2025-02-14 | $12.52 | $12.68 | $12.52 | $12.60 | $12.60 | 3,478,700 |
| 2025-02-13 | $12.82 | $12.82 | $12.53 | $12.58 | $12.58 | 4,858,800 |
| 2025-02-12 | $12.80 | $13.03 | $12.67 | $12.83 | $12.83 | 8,164,300 |
| 2025-02-11 | $12.83 | $12.90 | $12.73 | $12.84 | $12.84 | 4,506,100 |
| 2025-02-10 | $12.67 | $12.95 | $12.59 | $12.83 | $12.83 | 5,847,300 |
| 2025-02-07 | $12.72 | $12.82 | $12.52 | $12.70 | $12.70 | 8,568,100 |
| 2025-02-06 | $12.31 | $12.72 | $12.31 | $12.72 | $12.72 | 7,178,470 |
| 2025-02-05 | $12.30 | $12.50 | $12.14 | $12.40 | $12.40 | 6,897,780 |
| 2025-01-27 | $12.30 | $12.57 | $12.23 | $12.38 | $12.38 | 9,937,400 |
| 2025-01-24 | $11.84 | $12.28 | $11.78 | $12.21 | $12.21 | 10,757,750 |
| 2025-01-23 | $11.62 | $11.95 | $11.59 | $11.86 | $11.86 | 8,548,900 |
| 2025-01-22 | $11.63 | $11.70 | $11.51 | $11.55 | $11.55 | 4,833,820 |
| 2025-01-21 | $11.97 | $11.97 | $11.54 | $11.70 | $11.70 | 6,666,110 |
| 2025-01-20 | $12.02 | $12.14 | $11.87 | $11.94 | $11.94 | 6,523,720 |
| 2025-01-17 | $12.04 | $12.07 | $11.76 | $11.97 | $11.97 | 8,168,000 |
| 2025-01-16 | $11.63 | $11.85 | $11.55 | $11.69 | $11.69 | 4,793,130 |
| 2025-01-15 | $11.59 | $11.60 | $11.43 | $11.57 | $11.57 | 2,893,300 |
| 2025-01-14 | $11.09 | $11.54 | $11.00 | $11.53 | $11.53 | 4,785,200 |
| 2025-01-13 | $11.00 | $11.17 | $10.93 | $11.10 | $11.10 | 3,373,400 |
| 2025-01-09 | $11.33 | $11.34 | $11.15 | $11.20 | $11.20 | 3,147,700 |
| 2025-01-08 | $11.30 | $11.40 | $11.04 | $11.34 | $11.34 | 3,890,200 |
| 2025-01-07 | $11.25 | $11.38 | $11.06 | $11.36 | $11.36 | 3,587,420 |
| 2025-01-06 | $11.11 | $11.46 | $10.96 | $11.27 | $11.27 | 4,868,030 |
| 2025-01-03 | $11.41 | $11.72 | $11.23 | $11.23 | $11.23 | 7,067,930 |
| 2025-01-02 | $11.75 | $11.95 | $11.42 | $11.54 | $11.54 | 9,405,380 |
| 2024-12-31 | $11.70 | $11.79 | $11.35 | $11.48 | $11.48 | 4,964,160 |
| 2024-12-30 | $11.81 | $11.82 | $11.49 | $11.67 | $11.67 | 3,020,400 |
| 2024-12-27 | $11.51 | $11.78 | $11.46 | $11.72 | $11.72 | 3,896,700 |
| 2024-12-26 | $11.55 | $11.70 | $11.47 | $11.50 | $11.50 | 4,194,900 |
| 2024-12-25 | $11.84 | $11.84 | $11.48 | $11.55 | $11.55 | 3,909,800 |
| 2024-12-24 | $11.69 | $11.84 | $11.62 | $11.84 | $11.84 | 3,771,700 |
| 2024-12-23 | $12.01 | $12.08 | $11.65 | $11.75 | $11.75 | 3,846,040 |
| 2024-12-20 | $12.00 | $12.11 | $11.95 | $12.01 | $12.01 | 3,864,900 |
| 2024-12-19 | $11.88 | $12.00 | $11.72 | $12.00 | $12.00 | 3,531,070 |
| 2024-12-18 | $12.00 | $12.10 | $11.84 | $11.89 | $11.89 | 3,443,700 |
| 2024-12-17 | $12.38 | $12.47 | $11.91 | $11.95 | $11.95 | 4,732,210 |
| 2024-12-16 | $12.38 | $12.56 | $12.34 | $12.40 | $12.40 | 3,148,400 |
| 2024-12-13 | $12.86 | $12.86 | $12.32 | $12.37 | $12.37 | 6,811,300 |
| 2024-12-12 | $12.83 | $12.89 | $12.75 | $12.84 | $12.84 | 3,049,900 |
| 2024-12-11 | $12.71 | $12.83 | $12.65 | $12.83 | $12.83 | 3,447,100 |
| 2024-12-10 | $13.04 | $13.15 | $12.69 | $12.70 | $12.70 | 5,120,600 |
| 2024-12-09 | $12.79 | $13.00 | $12.69 | $12.76 | $12.76 | 4,350,300 |
| 2024-12-06 | $12.70 | $12.79 | $12.60 | $12.78 | $12.78 | 4,354,730 |
| 2024-12-05 | $12.48 | $12.78 | $12.36 | $12.66 | $12.66 | 5,024,600 |
| 2024-12-04 | $12.61 | $12.73 | $12.38 | $12.48 | $12.48 | 5,182,400 |
| 2024-12-03 | $12.47 | $12.68 | $12.37 | $12.68 | $12.68 | 5,403,300 |
| 2024-12-02 | $12.35 | $12.50 | $12.26 | $12.47 | $12.47 | 5,201,900 |
| 2024-11-29 | $12.12 | $12.39 | $12.03 | $12.35 | $12.35 | 5,002,600 |
| 2024-11-28 | $11.97 | $12.23 | $11.93 | $12.12 | $12.12 | 3,805,600 |
| 2024-11-27 | $12.06 | $12.06 | $11.58 | $12.02 | $12.02 | 4,478,760 |
| 2024-11-26 | $12.18 | $12.23 | $11.97 | $12.00 | $12.00 | 3,576,400 |
| 2024-11-25 | $11.91 | $12.28 | $11.88 | $12.18 | $12.18 | 5,038,100 |
| 2024-11-22 | $12.37 | $12.52 | $11.90 | $11.91 | $11.91 | 5,530,300 |
| 2024-11-21 | $12.37 | $12.57 | $12.21 | $12.37 | $12.37 | 4,899,350 |
| 2024-11-20 | $11.98 | $12.63 | $11.94 | $12.42 | $12.42 | 8,059,380 |
| 2024-11-19 | $11.71 | $11.98 | $11.64 | $11.98 | $11.98 | 3,611,460 |
| 2024-11-18 | $11.90 | $12.01 | $11.62 | $11.71 | $11.71 | 5,392,200 |
| 2024-11-15 | $12.02 | $12.24 | $11.80 | $11.83 | $11.83 | 5,118,700 |
| 2024-11-14 | $12.24 | $12.37 | $11.95 | $11.99 | $11.99 | 4,694,460 |
| 2024-11-13 | $12.16 | $12.36 | $12.06 | $12.28 | $12.28 | 4,919,800 |
| 2024-11-12 | $12.31 | $12.44 | $12.08 | $12.21 | $12.21 | 7,131,180 |
| 2024-11-11 | $12.20 | $12.35 | $12.05 | $12.32 | $12.32 | 5,864,230 |
| 2024-11-08 | $12.39 | $12.52 | $12.16 | $12.31 | $12.31 | 9,296,530 |
| 2024-11-07 | $12.33 | $12.40 | $12.09 | $12.35 | $12.35 | 9,441,050 |
| 2024-11-06 | $11.96 | $12.34 | $11.89 | $12.25 | $12.25 | 10,235,060 |
| 2024-11-05 | $11.87 | $11.96 | $11.80 | $11.93 | $11.93 | 8,677,950 |
| 2024-11-04 | $11.59 | $11.86 | $11.57 | $11.84 | $11.84 | 6,781,250 |
| 2024-11-01 | $11.66 | $11.87 | $11.56 | $11.59 | $11.59 | 8,163,670 |
| 2024-10-31 | $11.54 | $11.74 | $11.49 | $11.66 | $11.66 | 5,373,440 |
| 2024-10-30 | $11.49 | $11.67 | $11.40 | $11.54 | $11.54 | 4,448,140 |
| 2024-10-29 | $11.92 | $11.97 | $11.51 | $11.52 | $11.52 | 7,872,200 |
| 2024-10-28 | $11.83 | $11.94 | $11.74 | $11.90 | $11.90 | 10,052,600 |
| 2024-10-25 | $11.63 | $11.98 | $11.61 | $11.86 | $11.86 | 6,021,200 |
| 2024-10-24 | $11.48 | $11.65 | $11.47 | $11.63 | $11.63 | 4,148,000 |
| 2024-10-23 | $11.59 | $11.74 | $11.48 | $11.54 | $11.54 | 6,387,900 |
| 2024-10-22 | $11.22 | $11.62 | $11.22 | $11.62 | $11.62 | 6,329,300 |
| 2024-10-21 | $11.22 | $11.36 | $11.09 | $11.28 | $11.28 | 6,486,850 |
| 2024-10-18 | $11.00 | $11.35 | $10.92 | $11.21 | $11.21 | 6,578,210 |
| 2024-10-17 | $11.25 | $11.31 | $11.02 | $11.05 | $11.05 | 4,728,720 |
| 2024-10-16 | $10.93 | $11.37 | $10.92 | $11.19 | $11.19 | 5,387,820 |
| 2024-10-15 | $11.30 | $11.35 | $11.04 | $11.06 | $11.06 | 7,072,430 |
| 2024-10-14 | $11.27 | $11.47 | $11.10 | $11.41 | $11.41 | 6,708,010 |
| 2024-10-11 | $11.63 | $11.78 | $11.10 | $11.28 | $11.28 | 9,189,200 |
| 2024-10-10 | $11.42 | $11.87 | $11.30 | $11.62 | $11.62 | 10,378,470 |
| 2024-10-09 | $12.15 | $12.15 | $11.30 | $11.42 | $11.42 | 15,959,500 |
| 2024-10-08 | $12.90 | $12.90 | $11.85 | $12.56 | $12.56 | 18,967,900 |
| 2024-09-30 | $11.16 | $11.73 | $10.70 | $11.73 | $11.73 | 16,570,540 |
| 2024-09-27 | $10.31 | $10.66 | $10.19 | $10.66 | $10.66 | 7,030,600 |
| 2024-09-26 | $9.68 | $10.18 | $9.67 | $10.17 | $10.17 | 6,288,000 |
| 2024-09-25 | $9.83 | $10.10 | $9.69 | $9.73 | $9.73 | 7,159,960 |
| 2024-09-24 | $9.37 | $9.74 | $9.36 | $9.71 | $9.71 | 6,045,700 |
| 2024-09-23 | $9.36 | $9.50 | $9.33 | $9.35 | $9.35 | 3,085,410 |
| 2024-09-20 | $9.55 | $9.63 | $9.36 | $9.40 | $9.40 | 3,039,600 |
| 2024-09-19 | $9.38 | $9.66 | $9.37 | $9.60 | $9.60 | 3,526,300 |
| 2024-09-18 | $9.55 | $9.56 | $9.21 | $9.37 | $9.37 | 3,801,400 |
| 2024-09-13 | $9.68 | $9.73 | $9.50 | $9.54 | $9.54 | 2,731,400 |
| 2024-09-12 | $9.61 | $9.75 | $9.61 | $9.68 | $9.68 | 2,627,700 |
| 2024-09-11 | $9.81 | $9.81 | $9.55 | $9.61 | $9.61 | 4,378,270 |
| 2024-09-10 | $9.80 | $9.97 | $9.68 | $9.87 | $9.87 | 2,373,900 |
| 2024-09-09 | $9.80 | $9.87 | $9.67 | $9.83 | $9.83 | 2,928,300 |
| 2024-09-06 | $10.06 | $10.13 | $9.82 | $9.84 | $9.84 | 2,603,300 |
| 2024-09-05 | $10.08 | $10.20 | $10.02 | $10.10 | $10.10 | 1,919,800 |
| 2024-09-04 | $10.15 | $10.18 | $9.97 | $10.02 | $10.02 | 3,194,150 |
| 2024-09-03 | $10.32 | $10.44 | $10.15 | $10.23 | $10.23 | 2,983,190 |
| 2024-09-02 | $10.49 | $10.62 | $10.31 | $10.33 | $10.33 | 3,240,700 |
| 2024-08-30 | $10.42 | $10.69 | $10.33 | $10.56 | $10.56 | 3,128,400 |
| 2024-08-29 | $10.27 | $10.46 | $10.19 | $10.42 | $10.42 | 2,376,490 |
| 2024-08-28 | $10.41 | $10.52 | $10.30 | $10.37 | $10.37 | 1,849,500 |
| 2024-08-27 | $10.45 | $10.56 | $10.27 | $10.35 | $10.35 | 2,450,100 |
| 2024-08-26 | $10.31 | $10.47 | $10.22 | $10.45 | $10.45 | 2,543,500 |
| 2024-08-23 | $10.38 | $10.50 | $10.24 | $10.27 | $10.27 | 2,606,500 |
| 2024-08-22 | $10.62 | $10.63 | $10.41 | $10.43 | $10.43 | 2,267,060 |
| 2024-08-21 | $10.47 | $10.64 | $10.47 | $10.58 | $10.58 | 1,950,900 |
| 2024-08-20 | $10.85 | $10.89 | $10.49 | $10.51 | $10.51 | 3,034,640 |
| 2024-08-19 | $10.74 | $10.99 | $10.73 | $10.81 | $10.81 | 2,284,900 |
| 2024-08-16 | $10.94 | $11.01 | $10.76 | $10.76 | $10.76 | 2,668,800 |
| 2024-08-15 | $10.86 | $11.06 | $10.82 | $10.93 | $10.93 | 3,181,110 |
| 2024-08-14 | $10.99 | $11.04 | $10.87 | $10.94 | $10.94 | 3,648,900 |
| 2024-08-13 | $11.21 | $11.28 | $10.94 | $11.11 | $11.11 | 5,147,900 |
| 2024-08-12 | $10.99 | $11.08 | $10.85 | $11.02 | $11.02 | 2,719,500 |
| 2024-08-09 | $10.93 | $11.11 | $10.90 | $10.95 | $10.95 | 2,423,400 |
| 2024-08-08 | $10.86 | $10.96 | $10.70 | $10.92 | $10.92 | 2,735,500 |
| 2024-08-07 | $10.94 | $10.95 | $10.76 | $10.84 | $10.84 | 3,357,100 |
| 2024-08-06 | $10.82 | $11.08 | $10.80 | $10.96 | $10.96 | 3,715,200 |
| 2024-08-05 | $10.90 | $11.09 | $10.66 | $10.68 | $10.68 | 5,051,100 |
| 2024-08-02 | $11.25 | $11.36 | $10.97 | $11.03 | $11.03 | 4,082,000 |
| 2024-08-01 | $11.43 | $11.64 | $11.23 | $11.32 | $11.32 | 4,319,500 |
| 2024-07-31 | $10.94 | $11.49 | $10.91 | $11.40 | $11.40 | 4,941,960 |
| 2024-07-30 | $11.04 | $11.10 | $10.85 | $10.93 | $10.93 | 3,688,160 |
| 2024-07-29 | $10.88 | $11.23 | $10.88 | $11.03 | $11.03 | 6,194,660 |
| 2024-07-26 | $11.35 | $11.38 | $10.86 | $11.02 | $11.02 | 8,850,800 |
| 2024-07-25 | $11.60 | $11.60 | $11.27 | $11.36 | $11.36 | 4,267,200 |
| 2024-07-24 | $11.77 | $11.92 | $11.58 | $11.63 | $11.63 | 3,485,200 |
| 2024-07-23 | $12.03 | $12.20 | $11.76 | $11.78 | $11.78 | 2,438,530 |
| 2024-07-22 | $12.06 | $12.15 | $11.89 | $12.04 | $12.04 | 3,226,490 |
| 2024-07-19 | $11.99 | $12.18 | $11.73 | $12.07 | $12.07 | 2,971,100 |
| 2024-07-18 | $11.99 | $12.06 | $11.58 | $11.99 | $11.99 | 4,394,200 |
| 2024-07-17 | $12.46 | $12.46 | $11.96 | $12.01 | $12.01 | 3,619,600 |
| 2024-07-16 | $12.59 | $12.76 | $12.34 | $12.52 | $12.52 | 3,072,900 |
| 2024-07-15 | $12.68 | $12.81 | $12.52 | $12.67 | $12.67 | 2,484,900 |
| 2024-07-12 | $13.02 | $13.15 | $12.59 | $12.78 | $12.78 | 4,284,400 |
| 2024-07-11 | $12.78 | $13.13 | $12.60 | $13.05 | $13.05 | 3,950,700 |
| 2024-07-10 | $12.79 | $12.93 | $12.50 | $12.57 | $12.57 | 3,406,000 |
| 2024-07-09 | $12.65 | $12.93 | $12.42 | $12.92 | $12.92 | 3,413,900 |
| 2024-07-08 | $13.03 | $13.10 | $12.70 | $12.74 | $12.74 | 4,281,750 |
| 2024-07-05 | $13.10 | $13.10 | $12.46 | $13.08 | $13.08 | 7,036,870 |
| 2024-07-04 | $13.10 | $13.29 | $12.81 | $12.91 | $12.91 | 2,999,300 |
| 2024-07-03 | $13.40 | $13.56 | $13.01 | $13.10 | $13.10 | 2,852,200 |
| 2024-07-02 | $13.58 | $13.73 | $13.39 | $13.44 | $13.44 | 3,283,360 |
| 2024-07-01 | $13.03 | $13.50 | $13.03 | $13.49 | $13.49 | 3,593,700 |
| 2024-06-28 | $12.84 | $13.29 | $12.84 | $13.16 | $13.16 | 3,115,700 |
| 2024-06-27 | $13.05 | $13.14 | $12.80 | $12.81 | $12.81 | 2,542,600 |
| 2024-06-26 | $12.66 | $13.07 | $12.66 | $13.03 | $13.03 | 2,063,900 |
| 2024-06-25 | $12.63 | $12.96 | $12.63 | $12.77 | $12.77 | 2,236,100 |
| 2024-06-24 | $13.10 | $13.20 | $12.60 | $12.75 | $12.75 | 3,373,600 |
| 2024-06-21 | $12.87 | $13.34 | $12.86 | $13.18 | $13.18 | 3,609,010 |
| 2024-06-20 | $13.15 | $13.43 | $12.90 | $13.06 | $13.06 | 3,652,160 |
| 2024-06-19 | $13.25 | $13.42 | $12.98 | $13.07 | $13.07 | 4,059,760 |
| 2024-06-18 | $13.08 | $13.34 | $12.95 | $13.29 | $13.29 | 4,989,900 |
| 2024-06-17 | $13.68 | $13.76 | $13.14 | $13.27 | $13.27 | 4,769,140 |
| 2024-06-14 | $13.66 | $13.81 | $13.50 | $13.75 | $13.75 | 2,034,100 |
| 2024-06-13 | $13.83 | $13.89 | $13.70 | $13.78 | $13.78 | 2,519,350 |
| 2024-06-12 | $13.57 | $14.04 | $13.45 | $13.90 | $13.90 | 2,456,000 |
| 2024-06-11 | $13.85 | $14.00 | $13.31 | $13.69 | $13.69 | 3,026,330 |
| 2024-06-07 | $13.86 | $13.86 | $13.50 | $13.71 | $13.71 | 2,368,200 |
| 2024-06-06 | $13.69 | $14.03 | $13.30 | $13.43 | $13.43 | 3,776,190 |
| 2024-06-05 | $13.95 | $14.20 | $13.68 | $13.74 | $13.74 | 3,222,900 |
| 2024-06-04 | $14.33 | $14.36 | $13.77 | $14.00 | $14.00 | 5,611,650 |
| 2024-06-03 | $14.73 | $14.75 | $14.26 | $14.43 | $14.43 | 3,800,700 |
| 2024-05-31 | $14.80 | $14.98 | $14.65 | $14.68 | $14.68 | 2,477,900 |
| 2024-05-30 | $15.11 | $15.29 | $14.84 | $14.91 | $14.91 | 3,039,100 |
| 2024-05-29 | $15.44 | $15.54 | $15.13 | $15.24 | $15.24 | 3,545,400 |
| 2024-05-28 | $15.06 | $15.65 | $15.00 | $15.46 | $15.46 | 5,250,920 |
| 2024-05-27 | $14.64 | $15.03 | $14.60 | $15.03 | $15.03 | 3,356,600 |
| 2024-05-24 | $14.51 | $14.87 | $14.45 | $14.64 | $14.64 | 2,865,300 |
| 2024-05-23 | $14.78 | $14.78 | $14.48 | $14.52 | $14.52 | 1,980,800 |
| 2024-05-22 | $14.75 | $15.00 | $14.75 | $14.78 | $14.78 | 2,486,860 |
| 2024-05-21 | $15.23 | $15.32 | $14.77 | $14.87 | $14.87 | 4,632,200 |
| 2024-05-20 | $15.41 | $15.67 | $15.00 | $15.36 | $15.36 | 5,879,200 |
| 2024-05-17 | $15.38 | $15.68 | $15.28 | $15.42 | $15.42 | 2,978,280 |
| 2024-05-16 | $15.94 | $16.08 | $15.40 | $15.50 | $15.50 | 5,577,300 |
| 2024-05-15 | $15.99 | $16.77 | $15.85 | $15.94 | $15.94 | 7,353,600 |
| 2024-05-14 | $15.78 | $16.01 | $15.63 | $15.97 | $15.97 | 3,382,700 |
| 2024-05-13 | $15.71 | $15.99 | $15.51 | $15.78 | $15.78 | 3,688,700 |
| 2024-05-10 | $15.77 | $16.10 | $15.70 | $15.96 | $15.96 | 4,018,390 |
| 2024-05-09 | $15.37 | $15.87 | $15.37 | $15.66 | $15.66 | 4,147,730 |
| 2024-05-08 | $15.55 | $15.92 | $15.38 | $15.53 | $15.53 | 4,632,000 |
| 2024-05-07 | $15.29 | $15.74 | $15.10 | $15.55 | $15.55 | 6,335,690 |
| 2024-05-06 | $15.38 | $15.46 | $14.73 | $15.30 | $15.30 | 8,693,700 |
| 2024-04-30 | $14.70 | $15.70 | $14.60 | $15.40 | $15.40 | 9,288,600 |
| 2024-04-29 | $14.75 | $15.18 | $14.67 | $14.75 | $14.75 | 6,412,350 |
| 2024-04-26 | $14.27 | $15.16 | $14.27 | $14.78 | $14.78 | 10,209,110 |
| 2024-04-25 | $13.61 | $14.09 | $13.50 | $13.86 | $13.86 | 4,240,800 |
| 2024-04-24 | $13.30 | $13.70 | $13.30 | $13.55 | $13.55 | 2,892,870 |
| 2024-04-23 | $13.34 | $13.83 | $13.18 | $13.52 | $13.52 | 4,467,310 |
| 2024-04-22 | $13.89 | $14.01 | $13.25 | $13.31 | $13.31 | 8,349,190 |
| 2024-04-19 | $13.75 | $14.88 | $13.75 | $14.58 | $14.58 | 7,655,100 |
| 2024-04-18 | $14.15 | $14.15 | $13.70 | $13.71 | $13.71 | 3,763,850 |
| 2024-04-17 | $13.68 | $14.17 | $13.20 | $14.15 | $14.15 | 5,865,500 |
| 2024-04-16 | $13.94 | $14.10 | $13.15 | $13.15 | $13.15 | 6,599,330 |
| 2024-04-15 | $14.09 | $14.30 | $13.45 | $14.14 | $14.14 | 8,559,500 |
| 2024-04-12 | $14.29 | $14.86 | $14.15 | $14.55 | $14.55 | 6,373,050 |
| 2024-04-11 | $14.11 | $14.50 | $13.95 | $14.32 | $14.32 | 4,762,850 |
| 2024-04-10 | $14.28 | $14.44 | $13.98 | $14.11 | $14.11 | 5,975,170 |
| 2024-04-09 | $14.57 | $14.90 | $14.25 | $14.44 | $14.44 | 6,232,570 |
| 2024-04-08 | $14.71 | $15.09 | $14.37 | $14.70 | $14.70 | 7,810,360 |
| 2024-04-03 | $14.85 | $15.12 | $14.50 | $14.90 | $14.90 | 9,230,950 |
| 2024-04-02 | $13.95 | $15.35 | $13.95 | $14.85 | $14.85 | 10,963,280 |
| 2024-04-01 | $13.80 | $14.63 | $13.79 | $13.96 | $13.96 | 9,822,630 |
| 2024-03-29 | $12.75 | $13.33 | $12.75 | $13.30 | $13.30 | 4,290,600 |
| 2024-03-28 | $12.50 | $12.98 | $12.46 | $12.77 | $12.77 | 2,411,000 |
| 2024-03-27 | $12.76 | $12.81 | $12.50 | $12.53 | $12.53 | 2,266,200 |
| 2024-03-26 | $12.85 | $13.05 | $12.48 | $12.76 | $12.76 | 3,405,790 |
| 2024-03-25 | $12.88 | $13.29 | $12.84 | $12.87 | $12.87 | 3,823,090 |
| 2024-03-22 | $13.01 | $13.06 | $12.69 | $12.89 | $12.89 | 1,944,200 |
| 2024-03-21 | $12.86 | $13.10 | $12.86 | $13.00 | $13.00 | 1,384,890 |
| 2024-03-20 | $12.98 | $13.11 | $12.89 | $12.96 | $12.96 | 2,442,350 |
| 2024-03-19 | $13.14 | $13.49 | $12.95 | $12.97 | $12.97 | 3,871,900 |
| 2024-03-18 | $12.56 | $13.18 | $12.38 | $13.15 | $13.15 | 5,976,750 |
| 2024-03-15 | $12.10 | $12.53 | $12.06 | $12.45 | $12.45 | 2,380,000 |
| 2024-03-14 | $12.10 | $12.26 | $12.03 | $12.12 | $12.12 | 1,949,100 |
| 2024-03-13 | $11.80 | $12.17 | $11.76 | $12.06 | $12.06 | 2,757,990 |
| 2024-03-12 | $11.68 | $11.85 | $11.65 | $11.83 | $11.83 | 1,549,910 |
| 2024-03-11 | $11.67 | $11.75 | $11.56 | $11.72 | $11.72 | 1,487,300 |
| 2024-03-08 | $11.50 | $11.76 | $11.41 | $11.72 | $11.72 | 1,704,940 |
| 2024-03-07 | $11.53 | $11.76 | $11.42 | $11.58 | $11.58 | 1,882,820 |
| 2024-03-06 | $11.35 | $11.65 | $11.35 | $11.55 | $11.55 | 1,497,720 |
| 2024-03-05 | $11.66 | $11.76 | $11.29 | $11.42 | $11.42 | 1,864,050 |
| 2024-03-04 | $11.67 | $11.80 | $11.47 | $11.66 | $11.66 | 1,579,060 |
| 2024-03-01 | $11.70 | $11.78 | $11.34 | $11.66 | $11.66 | 2,904,800 |
| 2024-02-29 | $11.00 | $11.51 | $10.73 | $11.44 | $11.44 | 2,462,340 |
| 2024-02-28 | $11.78 | $12.13 | $11.00 | $11.00 | $11.00 | 4,410,860 |
| 2024-02-27 | $11.68 | $11.85 | $11.41 | $11.80 | $11.80 | 3,057,610 |
| 2024-02-26 | $11.60 | $12.05 | $11.60 | $11.71 | $11.71 | 3,096,300 |
| 2024-02-23 | $11.50 | $11.75 | $11.39 | $11.64 | $11.64 | 2,418,900 |
| 2024-02-22 | $11.25 | $11.59 | $11.08 | $11.50 | $11.50 | 2,207,150 |
| 2024-02-21 | $11.20 | $11.66 | $10.91 | $11.27 | $11.27 | 3,126,370 |
| 2024-02-20 | $11.08 | $11.32 | $10.71 | $11.25 | $11.25 | 3,266,410 |
| 2024-02-19 | $11.52 | $11.52 | $10.61 | $11.09 | $11.09 | 4,526,190 |
| 2024-02-08 | $9.58 | $10.48 | $9.48 | $10.48 | $10.48 | 3,804,010 |
| 2024-02-07 | $9.49 | $9.67 | $9.10 | $9.53 | $9.53 | 4,698,880 |
| 2024-02-06 | $8.65 | $10.01 | $8.47 | $9.40 | $9.40 | 7,155,240 |
| 2024-02-05 | $10.15 | $10.44 | $9.41 | $9.41 | $9.41 | 6,525,690 |
| 2024-02-02 | $10.82 | $11.10 | $10.13 | $10.46 | $10.46 | 5,467,720 |
| 2024-02-01 | $11.10 | $11.17 | $10.65 | $10.89 | $10.89 | 4,237,550 |
| 2024-01-31 | $11.73 | $11.73 | $11.12 | $11.20 | $11.20 | 3,248,500 |
| 2024-01-30 | $12.02 | $12.32 | $11.63 | $11.67 | $11.67 | 3,209,800 |
| 2024-01-29 | $12.45 | $12.52 | $12.09 | $12.19 | $12.19 | 4,362,850 |
| 2024-01-26 | $11.75 | $12.40 | $11.75 | $12.26 | $12.26 | 6,656,090 |
| 2024-01-25 | $11.10 | $11.80 | $11.03 | $11.78 | $11.78 | 4,331,460 |
| 2024-01-24 | $10.93 | $11.23 | $10.67 | $11.05 | $11.05 | 4,760,600 |
| 2024-01-23 | $11.00 | $11.08 | $10.74 | $10.93 | $10.93 | 4,521,950 |
| 2024-01-22 | $11.70 | $11.80 | $10.80 | $11.00 | $11.00 | 4,955,680 |
| 2024-01-19 | $11.81 | $12.02 | $11.62 | $11.74 | $11.74 | 3,252,370 |
| 2024-01-18 | $11.95 | $11.95 | $11.47 | $11.85 | $11.85 | 3,907,770 |
| 2024-01-17 | $12.04 | $12.26 | $11.92 | $11.95 | $11.95 | 4,341,900 |
| 2024-01-16 | $12.35 | $12.40 | $11.91 | $12.07 | $12.07 | 4,467,500 |
| 2024-01-15 | $12.23 | $12.45 | $12.06 | $12.39 | $12.39 | 2,221,000 |
| 2024-01-12 | $12.32 | $12.48 | $12.28 | $12.29 | $12.29 | 2,142,630 |
| 2024-01-11 | $12.40 | $12.51 | $12.22 | $12.31 | $12.31 | 3,512,000 |
| 2024-01-10 | $12.50 | $12.65 | $12.28 | $12.48 | $12.48 | 2,644,900 |
| 2024-01-09 | $12.41 | $12.60 | $12.33 | $12.48 | $12.48 | 2,118,470 |
| 2024-01-08 | $12.70 | $12.75 | $12.38 | $12.40 | $12.40 | 3,502,170 |
| 2024-01-05 | $12.91 | $13.08 | $12.65 | $12.72 | $12.72 | 4,876,500 |
| 2024-01-04 | $12.80 | $12.97 | $12.78 | $12.94 | $12.94 | 3,851,700 |
| 2024-01-03 | $12.59 | $12.79 | $12.45 | $12.77 | $12.77 | 3,785,100 |
| 2024-01-02 | $12.56 | $12.71 | $12.46 | $12.60 | $12.60 | 3,396,100 |
| 2024-01-01 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 0 |
| 2023-12-29 | $12.47 | $12.57 | $12.39 | $12.53 | $12.53 | 1,993,400 |
| 2023-12-28 | $12.33 | $12.61 | $12.20 | $12.53 | $12.53 | 2,756,000 |
| 2023-12-27 | $12.13 | $12.41 | $12.06 | $12.36 | $12.36 | 1,900,600 |
| 2023-12-26 | $12.30 | $12.33 | $12.05 | $12.11 | $12.11 | 2,177,600 |
| 2023-12-25 | $12.26 | $12.35 | $11.97 | $12.31 | $12.31 | 3,560,400 |
| 2023-12-22 | $12.50 | $12.59 | $12.20 | $12.27 | $12.27 | 2,785,600 |
| 2023-12-21 | $12.38 | $12.54 | $12.17 | $12.49 | $12.49 | 2,230,200 |
| 2023-12-20 | $12.51 | $12.68 | $12.38 | $12.39 | $12.39 | 1,880,800 |
| 2023-12-19 | $12.48 | $12.51 | $12.28 | $12.47 | $12.47 | 2,515,000 |
| 2023-12-18 | $12.64 | $12.66 | $12.40 | $12.43 | $12.43 | 2,047,100 |
| 2023-12-14 | $12.66 | $12.81 | $12.62 | $12.69 | $12.69 | 2,222,090 |
| 2023-12-13 | $12.66 | $12.79 | $12.64 | $12.65 | $12.65 | 2,539,500 |
| 2023-12-12 | $12.75 | $12.79 | $12.58 | $12.75 | $12.75 | 2,167,490 |
| 2023-12-11 | $12.67 | $12.75 | $12.47 | $12.73 | $12.73 | 2,391,500 |
| 2023-12-08 | $12.73 | $12.91 | $12.65 | $12.67 | $12.67 | 2,293,200 |
| 2023-12-07 | $12.88 | $12.90 | $12.71 | $12.72 | $12.72 | 2,603,300 |
| 2023-12-06 | $12.94 | $13.03 | $12.74 | $12.86 | $12.86 | 3,527,300 |
| 2023-12-05 | $13.30 | $13.40 | $12.94 | $12.94 | $12.94 | 3,562,610 |
| 2023-12-04 | $13.39 | $13.55 | $13.26 | $13.37 | $13.37 | 4,382,190 |
| 2023-12-01 | $13.25 | $13.44 | $13.18 | $13.33 | $13.33 | 3,982,700 |
| 2023-11-30 | $13.09 | $13.38 | $13.02 | $13.24 | $13.24 | 4,124,000 |
| 2023-11-29 | $13.16 | $13.28 | $13.07 | $13.10 | $13.10 | 2,664,740 |
| 2023-11-28 | $13.09 | $13.21 | $12.92 | $13.15 | $13.15 | 2,255,240 |
| 2023-11-27 | $12.99 | $13.16 | $12.95 | $13.04 | $13.04 | 3,442,100 |
| 2023-11-24 | $13.21 | $13.22 | $12.97 | $12.99 | $12.99 | 3,007,100 |
| 2023-11-23 | $13.18 | $13.27 | $13.01 | $13.17 | $13.17 | 3,228,100 |
| 2023-11-22 | $13.05 | $13.38 | $13.05 | $13.09 | $13.09 | 3,775,000 |
| 2023-11-21 | $13.32 | $13.38 | $13.10 | $13.11 | $13.11 | 3,395,750 |
| 2023-11-20 | $13.21 | $13.31 | $13.08 | $13.25 | $13.25 | 3,619,700 |
| 2023-11-17 | $13.27 | $13.33 | $12.96 | $13.15 | $13.15 | 5,056,960 |
| 2023-11-16 | $13.34 | $13.68 | $13.20 | $13.36 | $13.36 | 6,515,320 |
| 2023-11-15 | $13.30 | $13.49 | $13.24 | $13.34 | $13.34 | 7,194,380 |
| 2023-11-14 | $13.34 | $13.49 | $13.04 | $13.28 | $13.28 | 8,058,400 |
| 2023-11-13 | $12.41 | $13.43 | $12.41 | $13.27 | $13.27 | 15,351,200 |
| 2023-11-10 | $12.28 | $12.55 | $12.15 | $12.47 | $12.47 | 7,409,750 |
| 2023-11-09 | $12.26 | $12.39 | $12.21 | $12.28 | $12.28 | 3,657,840 |
| 2023-11-08 | $12.37 | $12.44 | $12.08 | $12.26 | $12.26 | 6,106,400 |
| 2023-11-07 | $12.38 | $12.53 | $12.18 | $12.45 | $12.45 | 7,556,690 |
| 2023-11-06 | $12.69 | $12.83 | $12.36 | $12.43 | $12.43 | 10,783,880 |
| 2023-11-03 | $12.63 | $12.76 | $12.55 | $12.69 | $12.69 | 3,816,200 |
| 2023-11-02 | $12.65 | $12.83 | $12.43 | $12.63 | $12.63 | 5,221,800 |
| 2023-11-01 | $12.91 | $13.03 | $12.65 | $12.70 | $12.70 | 4,803,850 |
| 2023-10-31 | $13.16 | $13.16 | $12.84 | $12.87 | $12.87 | 4,970,620 |
| 2023-10-30 | $13.36 | $13.80 | $13.11 | $13.16 | $13.16 | 6,694,400 |
| 2023-10-27 | $13.01 | $13.46 | $12.91 | $13.38 | $13.38 | 4,897,000 |
| 2023-10-26 | $13.13 | $13.22 | $12.82 | $13.09 | $13.09 | 5,527,640 |
| 2023-10-25 | $12.99 | $13.35 | $12.94 | $13.13 | $13.13 | 5,786,800 |
| 2023-10-24 | $12.11 | $13.13 | $12.11 | $13.06 | $13.06 | 7,927,900 |
| 2023-10-23 | $12.54 | $12.73 | $12.16 | $12.35 | $12.35 | 10,346,730 |
| 2023-10-20 | $13.50 | $14.35 | $12.93 | $13.27 | $13.27 | 10,292,880 |
| 2023-10-19 | $13.83 | $13.89 | $13.05 | $13.18 | $13.18 | 8,743,400 |
| 2023-10-18 | $14.12 | $14.33 | $13.68 | $13.78 | $13.78 | 10,466,730 |
| 2023-10-17 | $14.01 | $14.38 | $13.79 | $14.11 | $14.11 | 22,215,620 |
| 2023-10-16 | $12.90 | $13.97 | $12.90 | $13.97 | $13.97 | 13,472,830 |
| 2023-10-13 | $12.92 | $12.97 | $12.59 | $12.70 | $12.70 | 5,922,830 |
| 2023-10-12 | $13.55 | $13.55 | $12.58 | $12.83 | $12.83 | 13,757,600 |
| 2023-10-11 | $13.50 | $13.85 | $12.98 | $13.60 | $13.60 | 17,191,510 |
| 2023-10-10 | $13.42 | $14.76 | $13.42 | $13.95 | $13.95 | 22,158,900 |
| 2023-10-09 | $14.01 | $14.01 | $13.18 | $13.42 | $13.42 | 7,105,400 |
| 2023-09-28 | $13.80 | $14.18 | $13.78 | $14.13 | $14.13 | 6,813,000 |
| 2023-09-27 | $13.46 | $13.85 | $13.36 | $13.58 | $13.58 | 3,841,800 |
| 2023-09-26 | $13.27 | $13.60 | $13.15 | $13.45 | $13.45 | 3,498,500 |
| 2023-09-25 | $13.43 | $13.64 | $13.20 | $13.34 | $13.34 | 4,639,200 |
| 2023-09-22 | $13.81 | $13.84 | $12.89 | $13.42 | $13.42 | 9,049,300 |
| 2023-09-21 | $13.61 | $13.90 | $13.44 | $13.50 | $13.50 | 3,388,200 |
| 2023-09-20 | $13.46 | $13.92 | $13.35 | $13.70 | $13.70 | 5,953,800 |
| 2023-09-19 | $13.46 | $13.69 | $13.46 | $13.49 | $13.49 | 2,472,600 |
| 2023-09-18 | $13.70 | $13.73 | $13.39 | $13.44 | $13.44 | 4,218,500 |
| 2023-09-15 | $13.70 | $13.99 | $13.63 | $13.70 | $13.70 | 5,303,800 |
| 2023-09-14 | $13.92 | $13.99 | $13.52 | $13.62 | $13.62 | 6,791,100 |
| 2023-09-13 | $13.80 | $14.46 | $13.71 | $13.84 | $13.84 | 7,948,600 |
| 2023-09-12 | $13.17 | $14.09 | $13.17 | $13.87 | $13.87 | 8,359,850 |
| 2023-09-11 | $13.21 | $13.33 | $12.99 | $13.26 | $13.26 | 3,014,080 |
| 2023-09-08 | $12.99 | $13.19 | $12.90 | $13.07 | $13.07 | 1,898,100 |
| 2023-09-07 | $13.33 | $13.33 | $13.03 | $13.06 | $13.06 | 2,527,700 |
| 2023-09-06 | $13.11 | $13.34 | $12.96 | $13.29 | $13.29 | 4,236,700 |
| 2023-09-05 | $13.24 | $13.28 | $12.85 | $12.97 | $12.97 | 2,474,100 |
| 2023-09-04 | $12.88 | $13.33 | $12.75 | $13.27 | $13.27 | 6,358,210 |
| 2023-09-01 | $12.34 | $12.75 | $12.34 | $12.63 | $12.63 | 3,522,800 |
| 2023-08-31 | $12.59 | $12.70 | $12.35 | $12.37 | $12.37 | 2,811,710 |
| 2023-08-30 | $12.80 | $12.94 | $12.58 | $12.65 | $12.65 | 2,891,100 |
| 2023-08-29 | $12.36 | $12.79 | $12.36 | $12.74 | $12.74 | 3,022,200 |
| 2023-08-28 | $12.95 | $12.98 | $12.38 | $12.41 | $12.41 | 3,706,870 |
| 2023-08-25 | $12.55 | $12.80 | $12.32 | $12.42 | $12.42 | 2,362,600 |
| 2023-08-24 | $12.71 | $12.85 | $12.48 | $12.61 | $12.61 | 2,269,570 |
| 2023-08-23 | $12.70 | $12.98 | $12.60 | $12.68 | $12.68 | 3,648,800 |
| 2023-08-22 | $12.65 | $12.96 | $12.47 | $12.73 | $12.73 | 2,598,800 |
| 2023-08-21 | $12.80 | $12.99 | $12.63 | $12.70 | $12.70 | 3,063,500 |
| 2023-08-18 | $12.77 | $13.02 | $12.71 | $12.71 | $12.71 | 2,634,550 |
| 2023-08-17 | $12.67 | $12.90 | $12.51 | $12.83 | $12.83 | 4,230,810 |
| 2023-08-16 | $12.87 | $13.03 | $12.62 | $12.72 | $12.72 | 3,346,700 |
| 2023-08-15 | $13.00 | $13.01 | $12.75 | $12.97 | $12.97 | 2,702,500 |
| 2023-08-14 | $12.97 | $13.02 | $12.69 | $12.97 | $12.97 | 3,153,310 |
| 2023-08-11 | $13.43 | $13.44 | $12.94 | $12.98 | $12.98 | 4,573,130 |
| 2023-08-10 | $13.35 | $13.60 | $13.20 | $13.48 | $13.48 | 5,929,840 |
| 2023-08-09 | $13.21 | $13.43 | $13.18 | $13.22 | $13.22 | 5,005,700 |
| 2023-08-08 | $13.41 | $13.57 | $13.20 | $13.22 | $13.22 | 4,525,880 |
| 2023-08-07 | $13.30 | $13.66 | $13.14 | $13.43 | $13.43 | 5,939,800 |
| 2023-08-04 | $13.38 | $13.50 | $13.21 | $13.31 | $13.31 | 5,548,740 |
| 2023-08-03 | $13.13 | $13.44 | $12.91 | $13.39 | $13.39 | 8,295,680 |
| 2023-08-02 | $12.87 | $13.17 | $12.70 | $13.09 | $13.09 | 6,202,610 |
| 2023-08-01 | $12.95 | $13.18 | $12.72 | $12.87 | $12.87 | 5,260,440 |
| 2023-07-31 | $12.85 | $13.15 | $12.59 | $13.00 | $13.00 | 10,984,510 |
| 2023-07-28 | $12.21 | $13.08 | $12.13 | $12.85 | $12.85 | 13,573,880 |
| 2023-07-27 | $11.76 | $12.27 | $11.68 | $12.21 | $12.21 | 6,363,080 |
| 2023-07-26 | $11.75 | $11.78 | $11.67 | $11.77 | $11.77 | 1,767,010 |
| 2023-07-25 | $11.54 | $11.84 | $11.54 | $11.73 | $11.73 | 2,914,200 |
| 2023-07-24 | $11.44 | $11.55 | $11.41 | $11.49 | $11.49 | 1,705,700 |
| 2023-07-21 | $11.68 | $11.68 | $11.42 | $11.47 | $11.47 | 2,346,460 |
| 2023-07-20 | $11.92 | $12.00 | $11.61 | $11.65 | $11.65 | 2,948,360 |
| 2023-07-19 | $11.60 | $11.78 | $11.54 | $11.76 | $11.76 | 3,160,640 |
| 2023-07-18 | $11.67 | $11.67 | $11.50 | $11.63 | $11.63 | 3,164,300 |
| 2023-07-17 | $11.85 | $11.85 | $11.13 | $11.68 | $11.68 | 7,799,510 |
| 2023-07-14 | $11.94 | $12.18 | $11.86 | $12.17 | $12.17 | 4,023,780 |
| 2023-07-13 | $11.88 | $12.07 | $11.88 | $11.94 | $11.94 | 2,165,790 |
| 2023-07-12 | $11.96 | $12.02 | $11.87 | $11.88 | $11.88 | 2,017,970 |
| 2023-07-11 | $12.00 | $12.00 | $11.85 | $11.90 | $11.90 | 2,390,840 |
| 2023-07-10 | $12.01 | $12.11 | $11.91 | $11.93 | $11.93 | 2,325,090 |
| 2023-07-07 | $11.93 | $12.05 | $11.84 | $11.93 | $11.93 | 2,590,120 |
| 2023-07-06 | $11.95 | $11.99 | $11.87 | $11.97 | $11.97 | 2,333,470 |
| 2023-07-05 | $11.86 | $12.04 | $11.83 | $11.92 | $11.92 | 3,014,210 |
| 2023-07-04 | $11.88 | $11.95 | $11.81 | $11.86 | $11.86 | 2,204,080 |
| 2023-07-03 | $11.76 | $11.96 | $11.74 | $11.91 | $11.91 | 3,214,700 |
| 2023-06-30 | $11.78 | $11.88 | $11.77 | $11.82 | $11.82 | 3,375,010 |
| 2023-06-29 | $11.74 | $11.86 | $11.70 | $11.83 | $11.83 | 3,468,710 |
| 2023-06-28 | $11.68 | $11.85 | $11.57 | $11.80 | $11.80 | 3,837,990 |
| 2023-06-27 | $11.46 | $11.79 | $11.41 | $11.74 | $11.74 | 5,258,230 |
| 2023-06-26 | $11.69 | $12.09 | $11.56 | $11.61 | $11.61 | 7,634,480 |
| 2023-06-21 | $11.65 | $11.79 | $11.46 | $11.47 | $11.47 | 5,050,700 |
| 2023-06-20 | $11.80 | $11.89 | $11.67 | $11.67 | $11.67 | 6,762,700 |
| 2023-06-19 | $12.15 | $12.15 | $11.77 | $11.80 | $11.80 | 15,274,400 |
| 2023-06-16 | $11.66 | $12.19 | $11.64 | $12.19 | $12.19 | 18,987,880 |
| 2023-06-15 | $11.12 | $11.14 | $11.03 | $11.08 | $11.08 | 1,485,800 |
| 2023-06-14 | $11.21 | $11.23 | $11.10 | $11.12 | $11.12 | 1,402,400 |
| 2023-06-13 | $11.27 | $11.27 | $11.16 | $11.18 | $11.18 | 1,059,300 |
| 2023-06-12 | $11.25 | $11.30 | $11.06 | $11.24 | $11.24 | 1,721,100 |
| 2023-06-09 | $11.26 | $11.26 | $11.14 | $11.20 | $11.20 | 1,159,110 |
| 2023-06-08 | $11.15 | $11.29 | $11.14 | $11.22 | $11.22 | 1,241,900 |
| 2023-06-07 | $11.17 | $11.27 | $11.14 | $11.20 | $11.20 | 1,203,510 |
| 2023-06-06 | $11.32 | $11.37 | $11.17 | $11.17 | $11.17 | 1,728,100 |
| 2023-06-05 | $11.37 | $11.44 | $11.29 | $11.32 | $11.32 | 1,512,600 |
| 2023-06-02 | $11.50 | $11.55 | $11.36 | $11.38 | $11.38 | 2,149,600 |
| 2023-06-01 | $11.43 | $11.54 | $11.32 | $11.45 | $11.45 | 2,063,440 |
| 2023-05-31 | $11.21 | $11.55 | $11.14 | $11.43 | $11.43 | 2,885,640 |
| 2023-05-30 | $11.23 | $11.31 | $11.12 | $11.29 | $11.29 | 1,372,400 |
| 2023-05-29 | $11.12 | $11.34 | $11.12 | $11.24 | $11.24 | 1,811,350 |
| 2023-05-26 | $11.18 | $11.22 | $10.98 | $11.18 | $11.18 | 1,975,010 |
| 2023-05-25 | $11.22 | $11.30 | $11.07 | $11.27 | $11.12 | 2,327,110 |
| 2023-05-24 | $11.12 | $11.29 | $11.09 | $11.21 | $11.06 | 2,002,200 |
| 2023-05-23 | $11.24 | $11.26 | $11.14 | $11.16 | $11.01 | 2,266,210 |
| 2023-05-22 | $11.04 | $11.26 | $10.89 | $11.25 | $11.10 | 3,810,900 |
| 2023-05-19 | $11.11 | $11.12 | $10.94 | $11.04 | $10.89 | 1,900,300 |
| 2023-05-18 | $11.06 | $11.14 | $11.04 | $11.11 | $10.96 | 1,617,990 |
| 2023-05-17 | $10.88 | $11.05 | $10.88 | $11.04 | $10.89 | 1,631,530 |
| 2023-05-16 | $11.07 | $11.12 | $10.90 | $10.94 | $10.94 | 1,752,700 |
| 2023-05-15 | $11.05 | $11.14 | $10.85 | $11.09 | $11.09 | 2,771,640 |
| 2023-05-12 | $11.15 | $11.23 | $11.01 | $11.02 | $11.02 | 1,863,910 |
| 2023-05-11 | $11.07 | $11.30 | $10.99 | $11.19 | $11.19 | 2,503,040 |
| 2023-05-10 | $11.06 | $11.14 | $10.95 | $11.06 | $11.06 | 2,810,490 |
| 2023-05-09 | $11.24 | $11.35 | $11.03 | $11.07 | $11.07 | 3,376,390 |
| 2023-05-08 | $11.24 | $11.45 | $11.24 | $11.29 | $11.29 | 3,017,460 |
| 2023-05-05 | $11.46 | $11.49 | $11.15 | $11.19 | $11.19 | 2,614,440 |
| 2023-05-04 | $11.40 | $11.52 | $11.36 | $11.43 | $11.43 | 2,447,400 |
| 2023-05-03 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2023-05-02 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2023-04-28 | $11.32 | $11.56 | $11.31 | $11.55 | $11.55 | 2,601,710 |
| 2023-04-27 | $11.33 | $11.37 | $11.15 | $11.28 | $11.28 | 3,584,130 |
| 2023-04-26 | $11.00 | $11.44 | $10.88 | $11.38 | $11.38 | 5,683,250 |
| 2023-04-25 | $11.18 | $11.29 | $10.93 | $11.05 | $11.05 | 8,032,130 |
| 2023-04-24 | $12.05 | $12.08 | $11.57 | $11.57 | $11.57 | 6,674,770 |
| 2023-04-21 | $13.27 | $13.32 | $12.79 | $12.85 | $12.85 | 3,868,820 |
| 2023-04-20 | $13.14 | $13.38 | $13.05 | $13.29 | $13.29 | 3,451,660 |
| 2023-04-19 | $13.26 | $13.44 | $13.20 | $13.22 | $13.22 | 2,952,600 |
| 2023-04-18 | $13.52 | $13.52 | $13.15 | $13.22 | $13.22 | 3,651,200 |
| 2023-04-17 | $13.50 | $13.60 | $13.30 | $13.53 | $13.53 | 5,083,850 |
| 2023-04-14 | $13.45 | $13.48 | $13.15 | $13.38 | $13.38 | 4,935,290 |
| 2023-04-13 | $13.24 | $13.68 | $13.19 | $13.37 | $13.37 | 8,132,720 |
| 2023-04-12 | $12.71 | $13.30 | $12.71 | $13.20 | $13.20 | 7,633,080 |
| 2023-04-11 | $12.68 | $12.79 | $12.64 | $12.75 | $12.75 | 2,621,290 |
| 2023-04-10 | $13.00 | $13.00 | $12.62 | $12.68 | $12.68 | 4,527,690 |
| 2023-04-07 | $12.84 | $12.98 | $12.67 | $12.94 | $12.94 | 4,590,350 |
| 2023-04-06 | $13.10 | $13.10 | $12.83 | $12.85 | $12.85 | 4,147,200 |
| 2023-04-05 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2023-04-04 | $13.03 | $13.25 | $12.95 | $13.11 | $13.11 | 5,619,850 |
| 2023-04-03 | $13.00 | $13.25 | $12.92 | $12.94 | $12.94 | 4,933,420 |
| 2023-03-31 | $12.84 | $12.84 | $12.68 | $12.78 | $12.78 | 2,625,400 |
| 2023-03-30 | $12.79 | $12.95 | $12.70 | $12.80 | $12.80 | 2,981,710 |
| 2023-03-29 | $13.13 | $13.16 | $12.79 | $12.83 | $12.83 | 4,955,540 |
| 2023-03-28 | $13.13 | $13.27 | $13.05 | $13.13 | $13.13 | 6,640,270 |
| 2023-03-27 | $13.10 | $13.14 | $12.84 | $12.93 | $12.93 | 3,720,560 |
| 2023-03-24 | $13.05 | $13.22 | $12.94 | $13.00 | $13.00 | 5,115,370 |
| 2023-03-23 | $13.20 | $13.25 | $13.04 | $13.09 | $13.09 | 4,900,690 |
| 2023-03-22 | $13.10 | $13.24 | $12.93 | $13.12 | $13.12 | 5,873,100 |
| 2023-03-21 | $13.15 | $13.22 | $12.89 | $13.03 | $13.03 | 8,536,700 |
| 2023-03-20 | $12.75 | $13.45 | $12.60 | $13.15 | $13.15 | 13,514,270 |
| 2023-03-17 | $12.34 | $12.92 | $12.27 | $12.64 | $12.64 | 7,033,600 |
| 2023-03-16 | $12.43 | $12.59 | $12.26 | $12.33 | $12.33 | 4,018,850 |
| 2023-03-15 | $12.00 | $12.85 | $11.97 | $12.56 | $12.56 | 6,660,400 |
| 2023-03-14 | $12.28 | $12.30 | $11.83 | $11.99 | $11.99 | 3,300,640 |
| 2023-03-13 | $12.16 | $12.43 | $12.16 | $12.32 | $12.32 | 2,617,800 |
| 2023-03-10 | $12.48 | $12.53 | $12.16 | $12.19 | $12.19 | 3,054,400 |
| 2023-03-09 | $12.62 | $12.66 | $12.45 | $12.55 | $12.55 | 1,892,090 |
| 2023-03-08 | $12.68 | $12.69 | $12.43 | $12.61 | $12.61 | 3,393,030 |
| 2023-03-07 | $12.83 | $13.10 | $12.68 | $12.68 | $12.68 | 5,419,010 |
| 2023-03-06 | $12.89 | $13.08 | $12.74 | $12.76 | $12.76 | 3,211,840 |
| 2023-03-03 | $12.73 | $12.79 | $12.63 | $12.78 | $12.78 | 2,420,580 |
| 2023-03-02 | $12.73 | $12.79 | $12.61 | $12.73 | $12.73 | 2,336,720 |
| 2023-03-01 | $12.70 | $12.72 | $12.58 | $12.69 | $12.69 | 2,047,260 |
| 2023-02-28 | $12.64 | $12.72 | $12.51 | $12.60 | $12.60 | 1,770,700 |
| 2023-02-27 | $12.79 | $12.82 | $12.54 | $12.54 | $12.54 | 2,598,340 |
| 2023-02-24 | $12.78 | $12.87 | $12.61 | $12.80 | $12.80 | 2,005,040 |
| 2023-02-23 | $12.83 | $12.93 | $12.75 | $12.80 | $12.80 | 2,428,890 |
| 2023-02-22 | $12.69 | $12.89 | $12.53 | $12.84 | $12.84 | 4,349,200 |
| 2023-02-21 | $12.52 | $12.85 | $12.47 | $12.69 | $12.69 | 3,261,900 |
| 2023-02-20 | $12.44 | $12.51 | $12.29 | $12.51 | $12.51 | 2,686,240 |
| 2023-02-17 | $12.45 | $12.60 | $12.38 | $12.40 | $12.40 | 2,868,600 |
| 2023-02-16 | $12.80 | $12.86 | $12.30 | $12.42 | $12.42 | 4,941,740 |
| 2023-02-15 | $12.90 | $12.91 | $12.74 | $12.80 | $12.80 | 2,828,470 |
| 2023-02-14 | $12.85 | $12.91 | $12.74 | $12.83 | $12.83 | 2,987,900 |
| 2023-02-13 | $12.74 | $12.86 | $12.60 | $12.85 | $12.85 | 4,401,250 |
| 2023-02-10 | $12.59 | $12.67 | $12.51 | $12.64 | $12.64 | 2,896,010 |
| 2023-02-09 | $12.36 | $12.59 | $12.36 | $12.59 | $12.59 | 3,227,650 |
| 2023-02-08 | $12.53 | $12.68 | $12.40 | $12.44 | $12.44 | 3,799,600 |
| 2023-02-07 | $12.32 | $12.50 | $12.30 | $12.50 | $12.50 | 3,312,200 |
| 2023-02-06 | $12.34 | $12.37 | $12.19 | $12.30 | $12.30 | 3,311,290 |
| 2023-02-03 | $12.47 | $12.48 | $12.19 | $12.34 | $12.34 | 3,012,870 |
| 2023-02-02 | $12.45 | $12.51 | $12.33 | $12.43 | $12.43 | 3,138,600 |
| 2023-02-01 | $12.31 | $12.48 | $12.28 | $12.47 | $12.47 | 3,456,130 |
| 2023-01-31 | $12.30 | $12.34 | $12.00 | $12.33 | $12.33 | 3,044,030 |
| 2023-01-30 | $12.42 | $12.42 | $12.21 | $12.25 | $12.25 | 5,201,450 |
| 2023-01-20 | $12.03 | $12.39 | $11.96 | $12.31 | $12.31 | 6,417,040 |
| 2023-01-19 | $11.90 | $12.01 | $11.80 | $11.93 | $11.93 | 1,845,320 |
| 2023-01-18 | $11.79 | $12.06 | $11.79 | $11.91 | $11.91 | 2,795,290 |
| 2023-01-17 | $11.74 | $11.83 | $11.70 | $11.79 | $11.79 | 1,782,120 |
| 2023-01-16 | $11.65 | $11.76 | $11.63 | $11.73 | $11.73 | 2,652,400 |
| 2023-01-13 | $11.73 | $11.73 | $11.55 | $11.62 | $11.62 | 2,257,630 |
| 2023-01-12 | $11.69 | $11.80 | $11.62 | $11.70 | $11.70 | 2,269,700 |
| 2023-01-11 | $11.47 | $11.80 | $11.46 | $11.72 | $11.72 | 3,941,890 |
| 2023-01-10 | $11.65 | $11.66 | $11.44 | $11.47 | $11.47 | 2,526,550 |
| 2023-01-09 | $11.62 | $11.74 | $11.62 | $11.63 | $11.63 | 2,228,990 |
| 2023-01-06 | $11.65 | $11.81 | $11.63 | $11.63 | $11.63 | 2,323,300 |
| 2023-01-05 | $11.58 | $11.73 | $11.53 | $11.70 | $11.70 | 2,724,800 |
| 2023-01-04 | $11.61 | $11.66 | $11.50 | $11.59 | $11.59 | 2,252,110 |
| 2023-01-03 | $11.46 | $11.65 | $11.32 | $11.63 | $11.63 | 2,245,430 |
| 2023-01-02 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| 2022-12-30 | $11.49 | $11.65 | $11.41 | $11.46 | $11.46 | 2,149,210 |
| 2022-12-29 | $11.43 | $11.69 | $11.36 | $11.56 | $11.56 | 2,801,740 |
| 2022-12-28 | $11.43 | $11.59 | $11.26 | $11.50 | $11.50 | 2,824,430 |
| 2022-12-27 | $11.41 | $11.53 | $11.41 | $11.48 | $11.48 | 2,715,930 |
| 2022-12-26 | $11.28 | $11.40 | $11.21 | $11.39 | $11.39 | 2,296,740 |
| 2022-12-23 | $11.15 | $11.36 | $11.08 | $11.25 | $11.25 | 2,657,520 |
| 2022-12-22 | $11.60 | $11.63 | $11.16 | $11.22 | $11.22 | 3,129,200 |
| 2022-12-21 | $11.58 | $11.64 | $11.44 | $11.48 | $11.48 | 2,174,140 |
| 2022-12-20 | $11.53 | $11.65 | $11.43 | $11.58 | $11.58 | 2,279,060 |
| 2022-12-19 | $11.84 | $11.87 | $11.40 | $11.44 | $11.44 | 4,082,050 |
| 2022-12-16 | $12.00 | $12.00 | $11.81 | $11.83 | $11.83 | 3,451,490 |
| 2022-12-15 | $12.27 | $12.27 | $12.00 | $12.03 | $12.03 | 3,584,140 |
| 2022-12-14 | $12.30 | $12.30 | $12.07 | $12.13 | $12.13 | 3,627,810 |
| 2022-12-13 | $12.18 | $12.36 | $12.11 | $12.24 | $12.24 | 4,860,900 |
| 2022-12-12 | $12.23 | $12.41 | $12.10 | $12.15 | $12.15 | 4,616,400 |
| 2022-12-09 | $12.34 | $12.44 | $12.18 | $12.22 | $12.22 | 4,973,420 |
| 2022-12-08 | $12.47 | $12.56 | $12.30 | $12.37 | $12.37 | 4,248,230 |
| 2022-12-07 | $12.57 | $12.61 | $12.39 | $12.45 | $12.45 | 4,821,410 |
| 2022-12-06 | $12.80 | $12.84 | $12.52 | $12.58 | $12.58 | 7,974,190 |
| 2022-12-05 | $12.78 | $12.95 | $12.76 | $12.85 | $12.85 | 5,903,760 |
| 2022-12-01 | $12.57 | $12.86 | $12.47 | $12.82 | $12.82 | 9,661,380 |
| 2022-11-30 | $12.46 | $12.76 | $12.41 | $12.57 | $12.57 | 9,529,340 |
| 2022-11-29 | $12.19 | $12.50 | $12.09 | $12.45 | $12.45 | 8,321,070 |
| 2022-11-28 | $12.10 | $12.33 | $11.81 | $12.19 | $12.19 | 6,160,000 |
| 2022-11-25 | $12.16 | $12.27 | $12.02 | $12.18 | $12.18 | 5,712,400 |
| 2022-11-24 | $11.93 | $12.24 | $11.85 | $12.18 | $12.18 | 7,280,090 |
| 2022-11-23 | $11.91 | $12.19 | $11.87 | $11.98 | $11.98 | 5,762,500 |
| 2022-11-22 | $11.94 | $12.11 | $11.85 | $11.90 | $11.90 | 5,147,280 |
| 2022-11-21 | $11.97 | $11.97 | $11.71 | $11.95 | $11.95 | 4,262,490 |
| 2022-11-18 | $12.06 | $12.20 | $11.95 | $11.99 | $11.99 | 5,784,280 |
| 2022-11-17 | $12.13 | $12.16 | $12.00 | $12.08 | $12.08 | 5,003,700 |
| 2022-11-16 | $12.02 | $12.32 | $11.98 | $12.22 | $12.22 | 7,693,720 |
| 2022-11-15 | $11.85 | $12.01 | $11.73 | $12.01 | $12.01 | 4,540,000 |
| 2022-11-14 | $11.91 | $12.06 | $11.73 | $11.80 | $11.80 | 5,317,990 |
| 2022-11-11 | $12.03 | $12.18 | $11.96 | $11.99 | $11.99 | 6,579,070 |
| 2022-11-10 | $12.00 | $12.00 | $11.81 | $11.86 | $11.86 | 5,116,590 |
| 2022-11-09 | $12.06 | $12.16 | $11.92 | $12.05 | $12.05 | 5,433,270 |
| 2022-11-08 | $12.01 | $12.13 | $11.86 | $12.03 | $12.03 | 6,259,570 |
| 2022-11-07 | $11.88 | $12.08 | $11.80 | $12.01 | $12.01 | 8,462,980 |
| 2022-11-04 | $11.46 | $11.70 | $11.43 | $11.67 | $11.67 | 5,665,630 |
| 2022-11-03 | $11.35 | $11.59 | $11.33 | $11.51 | $11.51 | 4,947,800 |
| 2022-11-02 | $11.40 | $11.53 | $11.29 | $11.46 | $11.46 | 6,748,600 |
| 2022-11-01 | $11.05 | $11.31 | $11.04 | $11.30 | $11.30 | 6,100,200 |
| 2022-10-31 | $11.12 | $11.26 | $10.95 | $11.04 | $11.04 | 7,532,340 |
| 2022-10-28 | $11.69 | $11.70 | $11.15 | $11.24 | $11.24 | 8,873,740 |
| 2022-10-27 | $12.24 | $12.45 | $11.71 | $11.74 | $11.74 | 9,291,100 |
| 2022-10-26 | $12.05 | $12.33 | $12.01 | $12.14 | $12.14 | 7,057,330 |
| 2022-10-25 | $12.75 | $12.80 | $11.89 | $12.17 | $12.17 | 11,190,980 |
| 2022-10-24 | $13.18 | $13.32 | $12.73 | $12.74 | $12.74 | 10,012,860 |
| 2022-10-21 | $13.36 | $13.59 | $13.02 | $13.17 | $13.17 | 11,971,150 |
| 2022-10-20 | $13.36 | $14.29 | $13.33 | $13.60 | $13.60 | 14,780,320 |
| 2022-10-19 | $13.96 | $14.04 | $13.25 | $13.27 | $13.27 | 15,234,550 |
| 2022-10-18 | $13.86 | $14.61 | $13.82 | $14.20 | $14.20 | 16,555,850 |
| 2022-10-17 | $13.57 | $14.08 | $13.19 | $13.93 | $13.93 | 13,458,230 |
| 2022-10-14 | $13.80 | $14.00 | $13.67 | $13.77 | $13.77 | 12,824,800 |
| 2022-10-13 | $13.24 | $14.01 | $12.95 | $13.80 | $13.80 | 16,363,080 |
| 2022-10-12 | $13.28 | $13.46 | $12.76 | $13.44 | $13.44 | 12,736,460 |
| 2022-10-11 | $13.42 | $13.64 | $13.10 | $13.43 | $13.43 | 12,318,490 |
| 2022-10-10 | $13.10 | $13.95 | $13.01 | $13.68 | $13.68 | 19,879,320 |
| 2022-09-30 | $12.94 | $13.23 | $12.70 | $12.71 | $12.71 | 9,227,160 |
| 2022-09-29 | $13.70 | $13.77 | $13.02 | $13.15 | $13.15 | 12,130,650 |
| 2022-09-28 | $13.34 | $13.84 | $13.00 | $13.35 | $13.35 | 15,851,630 |
| 2022-09-27 | $13.01 | $13.33 | $12.62 | $13.25 | $13.25 | 16,132,150 |
| 2022-09-26 | $14.50 | $14.78 | $13.48 | $13.48 | $13.48 | 19,020,240 |
| 2022-09-23 | $15.55 | $15.98 | $14.90 | $14.98 | $14.98 | 17,489,700 |
| 2022-09-22 | $14.83 | $15.87 | $14.72 | $15.63 | $15.63 | 21,633,280 |
| 2022-09-21 | $14.80 | $15.35 | $14.20 | $15.18 | $15.18 | 18,931,480 |
| 2022-09-20 | $15.08 | $15.83 | $14.90 | $15.15 | $15.15 | 23,829,550 |
| 2022-09-19 | $14.60 | $16.10 | $14.41 | $15.46 | $15.46 | 28,824,560 |
| 2022-09-16 | $14.21 | $14.97 | $13.86 | $14.68 | $14.68 | 19,511,170 |
| 2022-09-15 | $14.70 | $14.74 | $13.90 | $14.53 | $14.53 | 19,042,710 |
| 2022-09-14 | $13.70 | $14.98 | $13.63 | $14.69 | $14.69 | 24,894,890 |
| 2022-09-13 | $13.96 | $14.43 | $13.81 | $14.18 | $14.18 | 16,130,720 |
| 2022-09-12 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2022-09-09 | $13.80 | $14.02 | $13.41 | $13.82 | $13.82 | 10,316,360 |
| 2022-09-08 | $14.15 | $14.20 | $13.82 | $13.87 | $13.87 | 14,242,180 |
| 2022-09-07 | $13.94 | $14.75 | $13.85 | $14.43 | $14.43 | 22,289,270 |
| 2022-09-06 | $13.90 | $14.35 | $13.71 | $13.98 | $13.98 | 16,299,100 |
| 2022-09-05 | $13.50 | $14.26 | $13.31 | $14.15 | $14.15 | 22,316,940 |
| 2022-09-02 | $12.51 | $13.27 | $12.41 | $13.16 | $13.16 | 14,751,350 |
| 2022-09-01 | $13.31 | $13.52 | $12.67 | $12.69 | $12.69 | 16,647,150 |
| 2022-08-31 | $14.00 | $14.01 | $13.33 | $13.52 | $13.52 | 16,685,150 |
| 2022-08-30 | $14.30 | $14.70 | $13.66 | $14.49 | $14.49 | 25,257,420 |
| 2022-08-29 | $13.27 | $14.20 | $13.23 | $14.07 | $14.07 | 22,005,510 |
| 2022-08-26 | $14.54 | $14.54 | $13.59 | $13.60 | $13.60 | 33,351,870 |
| 2022-08-25 | $13.92 | $15.10 | $13.37 | $15.10 | $15.10 | 46,717,870 |
| 2022-08-24 | $13.50 | $14.62 | $13.24 | $13.73 | $13.73 | 44,589,130 |
| 2022-08-23 | $12.14 | $13.37 | $12.13 | $13.37 | $13.37 | 20,600,290 |
| 2022-08-22 | $12.07 | $12.16 | $11.87 | $12.15 | $12.15 | 4,499,800 |
| 2022-08-19 | $11.97 | $12.16 | $11.91 | $12.00 | $12.00 | 4,460,170 |
| 2022-08-18 | $12.04 | $12.04 | $11.75 | $11.97 | $11.97 | 4,000,800 |
| 2022-08-17 | $12.00 | $12.13 | $11.87 | $11.96 | $11.96 | 3,044,700 |
| 2022-08-16 | $12.03 | $12.11 | $11.91 | $11.97 | $11.97 | 3,400,500 |
| 2022-08-15 | $12.00 | $12.12 | $11.88 | $12.00 | $12.00 | 5,589,600 |
| 2022-08-12 | $12.02 | $12.37 | $12.01 | $12.19 | $12.19 | 8,221,400 |
| 2022-08-11 | $12.10 | $12.19 | $11.86 | $11.94 | $11.94 | 8,423,800 |
| 2022-08-10 | $11.49 | $12.06 | $11.49 | $12.01 | $12.01 | 9,420,900 |
| 2022-08-09 | $11.50 | $11.66 | $11.42 | $11.53 | $11.53 | 3,117,200 |
| 2022-08-08 | $11.44 | $11.44 | $11.31 | $11.43 | $11.43 | 2,416,100 |
| 2022-08-05 | $11.34 | $11.45 | $11.18 | $11.45 | $11.45 | 2,582,800 |
| 2022-08-04 | $11.13 | $11.33 | $11.13 | $11.31 | $11.31 | 2,249,290 |
| 2022-08-03 | $11.10 | $11.44 | $11.06 | $11.08 | $11.08 | 3,183,500 |
| 2022-08-02 | $11.75 | $11.75 | $11.10 | $11.28 | $11.28 | 4,267,990 |
| 2022-08-01 | $11.61 | $11.85 | $11.57 | $11.77 | $11.77 | 3,112,960 |
| 2022-07-29 | $11.70 | $11.79 | $11.56 | $11.58 | $11.58 | 3,173,700 |
| 2022-07-28 | $11.70 | $11.78 | $11.66 | $11.71 | $11.71 | 2,464,900 |
| 2022-07-27 | $11.43 | $11.73 | $11.39 | $11.68 | $11.68 | 3,641,000 |
| 2022-07-26 | $11.36 | $11.49 | $11.22 | $11.49 | $11.49 | 2,552,340 |
| 2022-07-25 | $11.38 | $11.46 | $11.20 | $11.24 | $11.24 | 2,179,400 |
| 2022-07-22 | $11.35 | $11.48 | $11.23 | $11.37 | $11.37 | 2,321,170 |
| 2022-07-21 | $11.34 | $11.46 | $11.29 | $11.36 | $11.36 | 2,623,000 |
| 2022-07-20 | $11.28 | $11.36 | $11.14 | $11.34 | $11.34 | 3,260,500 |
| 2022-07-19 | $11.07 | $11.22 | $10.93 | $11.20 | $11.20 | 3,030,290 |
| 2022-07-18 | $10.45 | $11.00 | $10.45 | $10.99 | $10.99 | 5,248,100 |
| 2022-07-15 | $10.98 | $10.98 | $10.46 | $10.48 | $10.48 | 5,792,940 |
| 2022-07-14 | $11.16 | $11.16 | $10.99 | $11.04 | $11.04 | 2,766,400 |
| 2022-07-13 | $11.08 | $11.17 | $11.03 | $11.15 | $11.15 | 2,228,010 |
| 2022-07-12 | $11.18 | $11.19 | $10.95 | $11.12 | $11.12 | 2,087,800 |
| 2022-07-11 | $11.25 | $11.29 | $11.08 | $11.11 | $11.11 | 1,904,000 |
| 2022-07-08 | $11.17 | $11.36 | $11.16 | $11.27 | $11.27 | 2,702,390 |
| 2022-07-07 | $11.13 | $11.18 | $11.09 | $11.12 | $11.12 | 2,025,900 |
| 2022-07-06 | $11.25 | $11.33 | $11.04 | $11.13 | $11.13 | 4,179,400 |
| 2022-07-05 | $11.47 | $11.64 | $11.28 | $11.44 | $11.44 | 3,447,270 |
| 2022-07-04 | $11.44 | $11.48 | $11.31 | $11.46 | $11.46 | 3,399,340 |
| 2022-07-01 | $11.62 | $11.63 | $11.38 | $11.44 | $11.44 | 3,783,900 |
| 2022-06-30 | $11.72 | $11.80 | $11.56 | $11.61 | $11.61 | 3,633,100 |
| 2022-06-29 | $11.95 | $12.16 | $11.72 | $11.72 | $11.72 | 4,768,100 |
| 2022-06-28 | $11.72 | $11.93 | $11.70 | $11.93 | $11.93 | 3,904,930 |
| 2022-06-27 | $11.74 | $11.77 | $11.62 | $11.73 | $11.73 | 3,855,430 |
| 2022-06-24 | $11.90 | $11.90 | $11.71 | $11.88 | $11.63 | 4,054,230 |
| 2022-06-23 | $11.61 | $11.80 | $11.51 | $11.78 | $11.53 | 5,063,290 |
| 2022-06-22 | $12.12 | $12.21 | $11.63 | $11.63 | $11.39 | 6,481,040 |
| 2022-06-21 | $12.12 | $12.26 | $12.05 | $12.14 | $11.89 | 5,012,040 |
| 2022-06-20 | $12.28 | $12.28 | $11.94 | $12.07 | $11.82 | 7,978,410 |
| 2022-06-17 | $12.33 | $12.48 | $12.20 | $12.42 | $12.16 | 6,211,560 |
| 2022-06-16 | $12.70 | $12.84 | $12.37 | $12.46 | $12.20 | 10,168,470 |
| 2022-06-15 | $13.41 | $13.42 | $12.85 | $12.88 | $12.61 | 17,113,830 |
| 2022-06-14 | $12.67 | $13.46 | $12.62 | $13.45 | $13.17 | 17,563,710 |
| 2022-06-13 | $12.69 | $13.49 | $12.55 | $12.93 | $12.66 | 14,709,600 |
| 2022-06-10 | $12.30 | $12.98 | $12.16 | $12.85 | $12.58 | 13,865,380 |
| 2022-06-09 | $12.22 | $12.76 | $12.22 | $12.46 | $12.20 | 14,129,230 |
| 2022-06-08 | $12.10 | $12.33 | $11.93 | $12.21 | $11.96 | 6,193,650 |
| 2022-06-07 | $12.11 | $12.18 | $11.94 | $12.08 | $11.83 | 5,155,640 |
| 2022-06-06 | $11.95 | $12.19 | $11.91 | $12.07 | $11.82 | 7,328,190 |
| 2022-06-02 | $11.99 | $11.99 | $11.74 | $11.85 | $11.60 | 4,116,800 |
| 2022-06-01 | $11.99 | $12.10 | $11.80 | $11.98 | $11.73 | 5,387,240 |
| 2022-05-31 | $12.00 | $12.11 | $11.79 | $12.09 | $11.84 | 4,947,000 |
| 2022-05-30 | $11.85 | $11.98 | $11.61 | $11.96 | $11.71 | 6,684,300 |
| 2022-05-27 | $11.77 | $12.06 | $11.65 | $11.82 | $11.57 | 7,274,890 |
| 2022-05-26 | $11.57 | $11.72 | $11.25 | $11.65 | $11.41 | 4,235,790 |
| 2022-05-25 | $11.11 | $11.70 | $11.10 | $11.55 | $11.31 | 5,706,490 |
| 2022-05-24 | $11.88 | $11.88 | $11.08 | $11.10 | $10.87 | 5,265,570 |
| 2022-05-23 | $11.48 | $11.81 | $11.48 | $11.75 | $11.50 | 4,533,000 |
| 2022-05-20 | $11.39 | $11.49 | $11.21 | $11.48 | $11.24 | 3,856,000 |
| 2022-05-19 | $11.19 | $11.37 | $11.09 | $11.36 | $11.12 | 4,190,100 |
| 2022-05-18 | $11.20 | $11.47 | $11.11 | $11.37 | $11.13 | 6,141,100 |
| 2022-05-17 | $11.23 | $11.73 | $11.21 | $11.36 | $11.12 | 9,378,950 |
| 2022-05-16 | $11.28 | $11.38 | $11.13 | $11.19 | $10.96 | 3,958,950 |
| 2022-05-13 | $11.05 | $11.36 | $11.05 | $11.18 | $10.95 | 6,287,650 |
| 2022-05-12 | $11.00 | $11.29 | $10.84 | $11.02 | $10.79 | 5,582,450 |
| 2022-05-11 | $10.82 | $11.14 | $10.78 | $10.91 | $10.68 | 6,729,890 |
| 2022-05-10 | $10.58 | $10.85 | $10.49 | $10.82 | $10.59 | 5,302,340 |
| 2022-05-09 | $10.64 | $10.93 | $10.54 | $10.85 | $10.62 | 6,228,640 |
| 2022-05-06 | $10.60 | $10.99 | $10.43 | $10.72 | $10.50 | 5,506,430 |
| 2022-05-05 | $10.72 | $10.95 | $10.68 | $10.83 | $10.60 | 4,158,240 |
| 2022-05-04 | $10.70 | $10.70 | $10.70 | $10.70 | $10.48 | 0 |
| 2022-05-03 | $10.70 | $10.70 | $10.70 | $10.70 | $10.48 | 0 |
| 2022-04-29 | $10.44 | $10.78 | $10.30 | $10.70 | $10.48 | 5,526,900 |
| 2022-04-28 | $10.62 | $10.69 | $10.16 | $10.29 | $10.08 | 6,260,290 |
| 2022-04-27 | $10.00 | $10.74 | $9.82 | $10.66 | $10.44 | 9,138,450 |
| 2022-04-26 | $10.79 | $10.87 | $9.99 | $10.09 | $9.88 | 8,409,530 |
| 2022-04-25 | $11.95 | $11.95 | $10.94 | $10.94 | $10.71 | 9,256,040 |
| 2022-04-22 | $12.00 | $12.48 | $11.73 | $12.15 | $11.90 | 7,590,050 |
| 2022-04-21 | $13.03 | $13.12 | $12.26 | $12.39 | $12.13 | 5,376,060 |
| 2022-04-20 | $13.32 | $13.40 | $13.05 | $13.12 | $12.85 | 4,109,500 |
| 2022-04-19 | $13.03 | $13.54 | $13.01 | $13.53 | $13.25 | 4,947,120 |
| 2022-04-18 | $13.00 | $13.11 | $12.75 | $13.03 | $12.76 | 2,996,700 |
| 2022-04-15 | $13.40 | $13.55 | $13.09 | $13.14 | $12.87 | 3,737,000 |
| 2022-04-14 | $13.39 | $13.59 | $13.36 | $13.49 | $13.21 | 3,927,770 |
| 2022-04-13 | $13.36 | $13.64 | $13.18 | $13.37 | $13.09 | 5,076,270 |
| 2022-04-12 | $13.16 | $13.52 | $13.07 | $13.50 | $13.22 | 3,261,000 |
| 2022-04-11 | $13.75 | $13.86 | $13.07 | $13.18 | $12.90 | 4,628,610 |
| 2022-04-08 | $14.11 | $14.15 | $13.58 | $13.75 | $13.46 | 4,939,930 |
| 2022-04-07 | $14.41 | $14.51 | $14.07 | $14.07 | $13.78 | 4,749,840 |
| 2022-04-06 | $14.29 | $14.62 | $14.18 | $14.59 | $14.29 | 5,001,190 |
| 2022-04-05 | $14.20 | $14.20 | $14.20 | $14.20 | $13.90 | 0 |
| 2022-04-04 | $14.20 | $14.20 | $14.20 | $14.20 | $13.90 | 0 |
| 2022-04-01 | $13.92 | $14.33 | $13.90 | $14.20 | $13.90 | 5,406,000 |
| 2022-03-31 | $13.98 | $14.15 | $13.92 | $13.98 | $13.69 | 4,184,090 |
| 2022-03-30 | $14.23 | $14.33 | $13.82 | $14.05 | $13.76 | 7,426,440 |
| 2022-03-29 | $14.52 | $14.70 | $14.09 | $14.23 | $13.93 | 6,254,990 |
| 2022-03-28 | $14.87 | $14.96 | $14.30 | $14.67 | $14.36 | 6,887,400 |
| 2022-03-25 | $14.88 | $15.23 | $14.66 | $15.03 | $14.72 | 7,118,920 |
| 2022-03-24 | $15.36 | $15.45 | $15.01 | $15.03 | $14.72 | 6,311,890 |
| 2022-03-23 | $15.18 | $15.35 | $15.07 | $15.16 | $14.84 | 5,419,350 |
| 2022-03-22 | $15.20 | $15.56 | $15.20 | $15.36 | $15.04 | 7,255,510 |
| 2022-03-21 | $14.94 | $15.14 | $14.83 | $15.04 | $14.73 | 5,799,230 |
| 2022-03-18 | $14.94 | $15.43 | $14.89 | $14.99 | $14.68 | 7,578,860 |
| 2022-03-17 | $14.60 | $14.96 | $14.43 | $14.79 | $14.48 | 7,528,140 |
| 2022-03-16 | $14.26 | $14.51 | $13.71 | $14.44 | $14.14 | 8,234,850 |
| 2022-03-15 | $15.44 | $15.46 | $14.14 | $14.15 | $13.85 | 13,131,160 |
| 2022-03-14 | $16.21 | $16.36 | $15.68 | $15.71 | $15.38 | 7,251,400 |
| 2022-03-10 | $16.85 | $17.15 | $16.51 | $17.14 | $16.78 | 9,896,120 |
| 2022-03-09 | $18.07 | $18.24 | $16.88 | $17.31 | $16.95 | 12,382,400 |
| 2022-03-08 | $18.58 | $18.60 | $17.55 | $18.19 | $17.81 | 14,898,800 |
| 2022-03-07 | $19.35 | $19.58 | $18.83 | $19.05 | $18.65 | 15,887,390 |
| 2022-03-04 | $19.79 | $19.79 | $18.80 | $18.82 | $18.43 | 22,519,280 |
| 2022-03-03 | $18.70 | $20.37 | $18.60 | $20.37 | $19.94 | 32,502,680 |
| 2022-03-02 | $18.20 | $18.83 | $17.82 | $18.52 | $18.13 | 22,138,570 |
| 2022-03-01 | $17.50 | $18.00 | $17.29 | $17.58 | $17.21 | 9,011,790 |
| 2022-02-28 | $18.11 | $18.28 | $17.38 | $17.62 | $17.25 | 13,368,680 |
| 2022-02-25 | $17.35 | $18.09 | $17.07 | $17.72 | $17.35 | 14,390,590 |
| 2022-02-24 | $17.05 | $18.50 | $16.96 | $17.86 | $17.49 | 22,515,530 |
| 2022-02-23 | $16.73 | $16.96 | $16.61 | $16.87 | $16.52 | 3,670,850 |
| 2022-02-22 | $16.96 | $17.25 | $16.57 | $16.83 | $16.48 | 5,723,550 |
| 2022-02-21 | $16.50 | $16.82 | $16.42 | $16.79 | $16.44 | 2,298,540 |
| 2022-02-18 | $16.52 | $16.57 | $16.33 | $16.54 | $16.19 | 1,764,700 |
| 2022-02-17 | $16.48 | $16.66 | $16.45 | $16.50 | $16.16 | 2,458,670 |
| 2022-02-16 | $16.32 | $16.62 | $16.16 | $16.55 | $16.20 | 3,631,000 |
| 2022-02-15 | $16.47 | $16.60 | $16.10 | $16.28 | $15.94 | 3,333,290 |
| 2022-02-14 | $16.83 | $16.95 | $16.41 | $16.47 | $16.13 | 4,727,700 |
| 2022-02-11 | $16.78 | $16.81 | $16.36 | $16.42 | $16.08 | 4,467,000 |
| 2022-02-10 | $16.92 | $16.99 | $16.67 | $16.80 | $16.45 | 3,747,450 |
| 2022-02-09 | $16.70 | $16.94 | $16.50 | $16.80 | $16.45 | 5,640,600 |
| 2022-02-08 | $16.33 | $17.09 | $16.20 | $16.93 | $16.58 | 7,285,240 |
| 2022-02-07 | $16.25 | $16.83 | $16.17 | $16.41 | $16.07 | 6,971,610 |
| 2022-02-04 | $15.64 | $15.64 | $15.64 | $15.64 | $15.31 | 0 |
| 2022-02-03 | $15.64 | $15.64 | $15.64 | $15.64 | $15.31 | 0 |
| 2022-02-02 | $15.64 | $15.64 | $15.64 | $15.64 | $15.31 | 0 |
| 2022-02-01 | $15.64 | $15.64 | $15.64 | $15.64 | $15.31 | 0 |
| 2022-01-28 | $15.63 | $15.92 | $15.42 | $15.64 | $15.31 | 3,416,200 |
| 2022-01-27 | $16.12 | $16.24 | $15.50 | $15.61 | $15.28 | 4,561,910 |
| 2022-01-26 | $15.98 | $16.20 | $15.95 | $16.09 | $15.75 | 2,263,070 |
| 2022-01-25 | $16.35 | $16.48 | $15.83 | $15.88 | $15.55 | 3,455,250 |
| 2022-01-24 | $16.39 | $16.54 | $16.25 | $16.41 | $16.07 | 2,741,750 |
| 2022-01-21 | $16.67 | $16.86 | $16.15 | $16.56 | $16.21 | 7,871,410 |
| 2022-01-20 | $18.75 | $18.75 | $17.23 | $17.23 | $16.87 | 8,477,190 |
| 2022-01-19 | $19.39 | $19.61 | $19.10 | $19.14 | $18.74 | 1,600,800 |
| 2022-01-18 | $19.40 | $19.40 | $19.05 | $19.33 | $18.93 | 1,417,660 |
| 2022-01-17 | $18.94 | $19.38 | $18.91 | $19.31 | $18.91 | 1,756,500 |
| 2022-01-14 | $19.47 | $19.47 | $18.98 | $19.03 | $18.63 | 2,308,800 |
| 2022-01-13 | $20.00 | $20.00 | $19.46 | $19.48 | $19.07 | 2,155,900 |
| 2022-01-12 | $19.76 | $20.19 | $19.62 | $19.74 | $19.33 | 2,005,600 |
| 2022-01-11 | $19.89 | $20.03 | $19.50 | $19.53 | $19.12 | 2,333,590 |
| 2022-01-10 | $20.30 | $20.30 | $19.63 | $20.00 | $19.58 | 2,145,190 |
| 2022-01-07 | $20.28 | $20.65 | $20.03 | $20.30 | $19.88 | 3,420,380 |
| 2022-01-06 | $19.79 | $20.20 | $19.75 | $20.14 | $19.72 | 2,736,640 |
| 2022-01-05 | $19.91 | $19.98 | $19.28 | $19.89 | $19.47 | 4,037,370 |
| 2022-01-04 | $20.52 | $20.69 | $19.69 | $19.88 | $19.47 | 4,751,360 |
| 2022-01-03 | $20.52 | $20.52 | $20.52 | $20.52 | $20.09 | 0 |
| 2021-12-31 | $20.39 | $20.55 | $20.14 | $20.52 | $20.09 | 1,947,880 |
| 2021-12-30 | $20.01 | $20.50 | $20.01 | $20.33 | $19.91 | 1,538,200 |
| 2021-12-29 | $20.37 | $20.81 | $20.06 | $20.16 | $19.74 | 3,176,300 |
| 2021-12-28 | $20.75 | $21.10 | $20.15 | $20.60 | $20.17 | 2,713,650 |
| 2021-12-27 | $20.07 | $20.95 | $19.97 | $20.53 | $20.10 | 2,657,880 |
| 2021-12-24 | $21.16 | $21.49 | $19.78 | $20.06 | $19.64 | 5,431,000 |
| 2021-12-23 | $21.29 | $21.63 | $21.12 | $21.31 | $20.87 | 2,246,700 |
| 2021-12-22 | $21.72 | $22.14 | $21.40 | $21.46 | $21.01 | 2,509,710 |
| 2021-12-21 | $21.60 | $21.60 | $21.22 | $21.43 | $20.98 | 1,815,800 |
| 2021-12-20 | $20.92 | $21.87 | $20.83 | $21.62 | $21.17 | 4,557,970 |
| 2021-12-17 | $21.59 | $21.67 | $21.06 | $21.14 | $20.70 | 2,538,980 |
| 2021-12-16 | $20.90 | $21.66 | $20.86 | $21.59 | $21.14 | 3,263,980 |
| 2021-12-15 | $21.32 | $21.32 | $20.74 | $20.81 | $20.38 | 2,452,830 |
| 2021-12-14 | $21.06 | $21.44 | $21.00 | $21.32 | $20.88 | 2,365,120 |
| 2021-12-13 | $21.01 | $21.50 | $20.86 | $21.06 | $20.62 | 3,607,770 |
| 2021-12-07 | $20.90 | $20.95 | $20.12 | $20.53 | $20.10 | 2,515,200 |
| 2021-12-06 | $21.04 | $21.28 | $20.45 | $20.61 | $20.18 | 3,579,500 |
| 2021-12-03 | $21.05 | $21.05 | $21.05 | $21.05 | $20.61 | 3,575,800 |
| 2021-12-02 | $20.68 | $20.68 | $20.68 | $20.68 | $20.25 | 3,434,450 |
| 2021-12-01 | $19.78 | $20.89 | $19.78 | $20.89 | $20.45 | 4,685,000 |
| 2021-11-30 | $19.48 | $20.44 | $19.48 | $19.92 | $19.50 | 3,867,560 |
| 2021-11-29 | $19.36 | $19.68 | $19.08 | $19.58 | $19.17 | 3,985,000 |
| 2021-11-26 | $20.36 | $20.79 | $20.20 | $20.28 | $19.86 | 3,059,880 |
| 2021-11-25 | $20.98 | $20.98 | $20.28 | $20.38 | $19.95 | 3,331,140 |
| 2021-11-24 | $20.55 | $21.45 | $20.54 | $20.95 | $20.51 | 6,393,530 |
| 2021-11-23 | $20.42 | $20.63 | $20.16 | $20.35 | $19.93 | 3,028,780 |
| 2021-11-22 | $20.47 | $20.57 | $20.19 | $20.42 | $19.99 | 3,200,400 |
| 2021-11-19 | $20.02 | $20.72 | $20.02 | $20.47 | $20.04 | 3,450,870 |
| 2021-11-18 | $20.70 | $21.09 | $20.23 | $20.23 | $19.81 | 5,709,620 |
| 2021-11-17 | $19.37 | $20.80 | $19.37 | $20.80 | $20.37 | 9,200,660 |
| 2021-11-16 | $19.26 | $19.64 | $19.15 | $19.35 | $18.95 | 4,750,470 |
| 2021-11-15 | $18.93 | $19.32 | $18.62 | $19.24 | $18.84 | 4,469,170 |
| 2021-11-12 | $18.91 | $19.07 | $18.60 | $18.93 | $18.53 | 4,024,890 |
| 2021-11-11 | $18.98 | $19.04 | $18.75 | $18.88 | $18.49 | 4,054,200 |
| 2021-11-10 | $19.09 | $19.45 | $18.70 | $19.13 | $18.73 | 3,656,100 |
| 2021-11-09 | $19.28 | $19.36 | $18.98 | $19.08 | $18.68 | 4,053,000 |
| 2021-11-08 | $19.10 | $19.66 | $18.81 | $19.26 | $18.86 | 5,304,200 |
| 2021-11-05 | $19.87 | $19.87 | $19.87 | $19.87 | $19.46 | 4,686,260 |
| 2021-11-04 | $19.95 | $20.07 | $19.50 | $19.87 | $19.46 | 4,271,630 |
| 2021-11-03 | $19.84 | $20.18 | $19.40 | $20.17 | $19.75 | 4,714,730 |
| 2021-11-02 | $20.51 | $20.74 | $19.40 | $19.83 | $19.42 | 5,555,770 |
| 2021-11-01 | $20.44 | $20.78 | $20.13 | $20.43 | $20.00 | 6,049,810 |
| 2021-10-29 | $22.15 | $22.15 | $20.50 | $20.75 | $20.32 | 8,517,050 |
| 2021-10-28 | $23.19 | $23.74 | $21.97 | $22.27 | $21.81 | 6,712,770 |
| 2021-10-27 | $24.10 | $24.28 | $23.62 | $23.78 | $23.28 | 3,134,210 |
| 2021-10-26 | $24.68 | $24.90 | $23.84 | $24.33 | $23.82 | 3,999,400 |
| 2021-10-25 | $24.26 | $25.10 | $23.47 | $24.32 | $23.81 | 4,083,300 |
| 2021-10-22 | $24.92 | $25.21 | $23.81 | $23.99 | $23.49 | 4,578,830 |
| 2021-10-21 | $24.59 | $25.36 | $24.26 | $24.97 | $24.45 | 5,328,740 |
| 2021-10-20 | $23.71 | $24.85 | $23.41 | $24.68 | $24.16 | 5,330,480 |
| 2021-10-19 | $23.30 | $24.69 | $23.13 | $23.96 | $23.46 | 6,414,700 |
| 2021-10-18 | $22.23 | $23.48 | $22.01 | $23.38 | $22.89 | 6,380,550 |
| 2021-10-15 | $23.17 | $23.19 | $22.15 | $22.36 | $21.89 | 7,273,020 |
| 2021-10-14 | $22.18 | $23.25 | $22.18 | $22.66 | $22.19 | 7,382,340 |
| 2021-10-13 | $24.87 | $25.10 | $22.92 | $22.92 | $22.44 | 10,147,950 |
| 2021-10-12 | $28.44 | $29.73 | $25.47 | $25.47 | $24.94 | 10,049,760 |
| 2021-10-11 | $28.80 | $29.07 | $26.99 | $28.30 | $27.71 | 6,485,380 |
| 2021-09-30 | $26.68 | $28.49 | $25.97 | $28.02 | $27.44 | 9,158,090 |
| 2021-09-29 | $28.79 | $28.97 | $26.42 | $26.42 | $25.87 | 11,792,600 |
| 2021-09-28 | $28.90 | $29.35 | $27.23 | $29.35 | $28.74 | 10,737,030 |
| 2021-09-27 | $27.16 | $27.99 | $25.56 | $26.68 | $26.12 | 9,063,540 |
| 2021-09-24 | $28.20 | $28.90 | $27.00 | $27.17 | $26.60 | 9,136,530 |
| 2021-09-23 | $29.51 | $29.68 | $27.07 | $27.94 | $27.36 | 12,072,750 |
| 2021-09-22 | $29.70 | $29.87 | $28.45 | $29.24 | $28.63 | 13,512,300 |
| 2021-09-21 | $31.52 | $31.52 | $31.52 | $31.52 | $30.86 | 0 |
| 2021-09-20 | $31.52 | $31.52 | $31.52 | $31.52 | $30.86 | 0 |
| 2021-09-17 | $30.00 | $31.99 | $29.40 | $31.52 | $30.86 | 15,393,270 |
| 2021-09-16 | $28.86 | $31.16 | $28.42 | $30.00 | $29.37 | 21,083,130 |
| 2021-09-15 | $26.02 | $28.42 | $26.02 | $28.42 | $27.83 | 11,513,930 |
| 2021-09-14 | $24.80 | $26.57 | $24.55 | $25.84 | $25.30 | 13,629,590 |
| 2021-09-13 | $23.90 | $24.40 | $23.30 | $24.15 | $23.65 | 5,450,550 |
| 2021-09-09 | $23.06 | $25.00 | $22.76 | $24.78 | $24.26 | 13,075,320 |
| 2021-09-08 | $23.44 | $24.05 | $23.33 | $23.45 | $22.96 | 7,378,020 |
| 2021-09-07 | $22.48 | $23.78 | $21.89 | $23.60 | $23.11 | 10,112,210 |
| 2021-09-06 | $20.95 | $22.48 | $20.95 | $22.32 | $21.85 | 8,267,160 |
| 2021-09-03 | $21.08 | $21.73 | $20.70 | $20.85 | $20.41 | 4,759,610 |
| 2021-09-02 | $20.75 | $21.32 | $20.58 | $21.00 | $20.56 | 4,134,060 |
| 2021-09-01 | $21.91 | $21.95 | $20.17 | $20.75 | $20.32 | 7,989,660 |
| 2021-08-31 | $21.14 | $21.75 | $20.98 | $21.64 | $21.19 | 4,636,270 |
| 2021-08-30 | $21.61 | $22.02 | $20.90 | $21.33 | $20.88 | 5,731,720 |
| 2021-08-27 | $21.28 | $21.60 | $20.93 | $21.23 | $20.79 | 4,397,680 |
| 2021-08-26 | $21.89 | $21.92 | $21.10 | $21.28 | $20.84 | 5,709,980 |
| 2021-08-25 | $22.79 | $22.79 | $21.50 | $21.73 | $21.28 | 8,647,290 |
| 2021-08-24 | $21.36 | $22.87 | $21.23 | $22.40 | $21.93 | 9,138,810 |
| 2021-08-23 | $19.63 | $21.51 | $19.63 | $21.23 | $20.79 | 9,363,800 |
| 2021-08-20 | $19.25 | $19.55 | $19.05 | $19.55 | $19.14 | 1,720,410 |
| 2021-08-19 | $19.94 | $19.94 | $19.31 | $19.38 | $18.98 | 2,012,300 |
| 2021-08-18 | $19.60 | $20.07 | $19.60 | $19.90 | $19.48 | 2,142,780 |
| 2021-08-17 | $20.65 | $20.65 | $19.60 | $19.62 | $19.21 | 4,123,050 |
| 2021-08-16 | $20.20 | $21.23 | $20.16 | $20.82 | $20.39 | 3,747,210 |
| 2021-08-13 | $20.32 | $20.73 | $20.21 | $20.29 | $19.87 | 2,798,720 |
| 2021-08-12 | $20.44 | $20.61 | $20.22 | $20.31 | $19.89 | 2,318,960 |
| 2021-08-11 | $20.70 | $20.72 | $20.25 | $20.51 | $20.08 | 2,532,750 |
| 2021-08-10 | $20.09 | $20.79 | $20.03 | $20.70 | $20.27 | 3,885,630 |
| 2021-08-09 | $20.60 | $20.79 | $20.17 | $20.32 | $19.90 | 5,211,070 |
| 2021-08-06 | $19.23 | $20.30 | $19.21 | $20.24 | $19.82 | 5,732,210 |
| 2021-08-05 | $19.64 | $19.78 | $19.30 | $19.36 | $18.96 | 2,364,030 |
| 2021-08-04 | $19.72 | $19.99 | $19.56 | $19.79 | $19.38 | 2,820,690 |
| 2021-08-03 | $19.12 | $20.20 | $19.12 | $19.72 | $19.31 | 6,061,480 |
| 2021-08-02 | $19.00 | $19.38 | $18.42 | $19.24 | $18.84 | 4,510,630 |
| 2021-07-30 | $19.40 | $19.50 | $18.59 | $18.86 | $18.47 | 5,419,270 |
| 2021-07-29 | $18.13 | $18.75 | $18.01 | $18.64 | $18.25 | 2,925,000 |
| 2021-07-28 | $18.50 | $18.55 | $17.75 | $17.90 | $17.53 | 3,204,580 |
| 2021-07-27 | $18.94 | $19.18 | $18.48 | $18.53 | $18.14 | 3,271,080 |
| 2021-07-26 | $19.00 | $19.09 | $18.42 | $18.69 | $18.30 | 3,024,800 |
| 2021-07-23 | $19.31 | $19.83 | $19.19 | $19.19 | $18.79 | 3,445,860 |
| 2021-07-22 | $19.37 | $19.56 | $19.08 | $19.30 | $18.90 | 2,954,500 |
| 2021-07-21 | $19.00 | $19.58 | $18.81 | $19.39 | $18.99 | 4,235,420 |
| 2021-07-20 | $18.70 | $18.81 | $18.43 | $18.76 | $18.37 | 2,575,600 |
| 2021-07-19 | $18.61 | $19.15 | $18.37 | $19.14 | $18.74 | 3,669,700 |
| 2021-07-16 | $18.13 | $18.79 | $17.98 | $18.57 | $18.18 | 2,847,820 |
| 2021-07-15 | $18.40 | $18.48 | $17.83 | $18.06 | $17.68 | 2,480,030 |
| 2021-07-14 | $18.17 | $18.75 | $18.06 | $18.56 | $18.17 | 2,748,500 |
| 2021-07-13 | $18.30 | $18.37 | $18.08 | $18.20 | $17.82 | 1,479,400 |
| 2021-07-12 | $18.36 | $18.43 | $18.00 | $18.25 | $17.87 | 2,049,400 |
| 2021-07-09 | $17.77 | $18.33 | $17.74 | $18.23 | $17.85 | 2,495,500 |
| 2021-07-08 | $17.91 | $17.97 | $17.56 | $17.77 | $17.40 | 2,066,300 |
| 2021-07-07 | $18.02 | $18.19 | $17.83 | $18.06 | $17.68 | 2,481,320 |
| 2021-07-06 | $18.45 | $18.80 | $18.15 | $18.36 | $17.98 | 2,573,280 |
| 2021-07-05 | $17.66 | $18.32 | $17.50 | $18.27 | $17.89 | 2,801,000 |
| 2021-07-01 | $18.20 | $18.35 | $17.60 | $17.65 | $17.28 | 2,636,900 |
| 2021-06-30 | $18.36 | $18.96 | $18.12 | $18.22 | $17.84 | 1,974,900 |
| 2021-06-29 | $18.27 | $18.54 | $17.91 | $18.36 | $17.98 | 3,253,300 |
| 2021-06-28 | $19.09 | $19.12 | $18.44 | $18.56 | $18.17 | 2,685,900 |
| 2021-06-25 | $19.00 | $19.46 | $18.51 | $18.82 | $18.43 | 3,485,400 |
| 2021-06-24 | $18.88 | $19.50 | $18.81 | $18.93 | $18.53 | 4,032,900 |
| 2021-06-23 | $18.60 | $19.12 | $18.50 | $19.05 | $18.65 | 3,932,390 |
| 2021-06-22 | $18.75 | $19.47 | $18.70 | $18.86 | $18.47 | 6,832,140 |
| 2021-06-21 | $18.10 | $18.47 | $17.90 | $18.28 | $17.90 | 4,102,190 |
| 2021-06-18 | $18.82 | $18.99 | $18.00 | $18.26 | $17.88 | 7,355,950 |
| 2021-06-17 | $19.57 | $19.69 | $18.92 | $19.55 | $19.14 | 8,054,050 |
| 2021-06-16 | $18.38 | $20.00 | $18.21 | $19.90 | $19.48 | 10,492,790 |
| 2021-06-15 | $18.10 | $18.45 | $17.97 | $18.25 | $17.87 | 3,507,600 |
| 2021-06-14 | $18.05 | $18.05 | $18.05 | $18.05 | $17.67 | 0 |
| 2021-06-11 | $17.75 | $18.34 | $17.73 | $18.05 | $17.67 | 3,525,300 |
| 2021-06-10 | $17.91 | $17.91 | $17.47 | $17.75 | $17.38 | 2,875,110 |
| 2021-06-09 | $17.30 | $18.70 | $17.28 | $18.07 | $17.69 | 4,949,410 |
| 2021-06-08 | $17.92 | $17.92 | $17.22 | $17.24 | $16.88 | 2,424,510 |
| 2021-06-07 | $17.90 | $18.08 | $17.53 | $17.80 | $17.18 | 2,039,500 |
| 2021-06-04 | $17.69 | $17.88 | $17.43 | $17.81 | $17.19 | 2,220,300 |
| 2021-06-03 | $17.90 | $18.13 | $17.66 | $17.77 | $17.15 | 2,918,100 |
| 2021-06-02 | $17.62 | $17.95 | $17.32 | $17.86 | $17.24 | 3,706,520 |
| 2021-06-01 | $17.67 | $17.84 | $17.28 | $17.50 | $16.89 | 2,561,090 |
| 2021-05-31 | $17.36 | $17.68 | $17.15 | $17.63 | $17.02 | 2,389,600 |
| 2021-05-28 | $17.01 | $17.36 | $16.98 | $17.33 | $16.73 | 2,601,840 |
| 2021-05-27 | $16.88 | $17.08 | $16.80 | $16.91 | $16.32 | 1,137,300 |
| 2021-05-26 | $16.90 | $17.04 | $16.77 | $16.90 | $16.31 | 1,006,000 |
| 2021-05-25 | $16.93 | $17.02 | $16.66 | $16.96 | $16.37 | 1,192,570 |
| 2021-05-24 | $16.77 | $16.98 | $16.73 | $16.84 | $16.25 | 1,128,600 |
| 2021-05-21 | $16.60 | $16.85 | $16.51 | $16.73 | $16.15 | 1,198,200 |
| 2021-05-20 | $17.07 | $17.08 | $16.59 | $16.59 | $16.01 | 2,119,250 |
| 2021-05-19 | $17.35 | $17.44 | $17.07 | $17.23 | $16.63 | 2,787,900 |
| 2021-05-18 | $16.73 | $17.62 | $16.68 | $17.60 | $16.99 | 4,223,430 |
| 2021-05-17 | $16.88 | $16.97 | $16.63 | $16.89 | $16.30 | 1,412,900 |
| 2021-05-14 | $16.87 | $17.06 | $16.70 | $16.94 | $16.35 | 1,517,430 |
| 2021-05-13 | $17.04 | $17.34 | $16.71 | $16.85 | $16.26 | 2,213,800 |
| 2021-05-12 | $16.92 | $17.29 | $16.68 | $17.17 | $16.57 | 2,694,100 |
| 2021-05-11 | $16.77 | $17.10 | $16.62 | $16.95 | $16.36 | 2,623,000 |
| 2021-05-10 | $16.28 | $16.98 | $16.18 | $16.95 | $16.36 | 3,167,630 |
| 2021-05-07 | $16.02 | $16.41 | $16.02 | $16.15 | $15.59 | 1,515,320 |
| 2021-05-06 | $15.83 | $16.35 | $15.83 | $16.02 | $15.46 | 1,316,720 |
| 2021-05-05 | $15.89 | $15.89 | $15.89 | $15.89 | $15.34 | 0 |
| 2021-05-04 | $15.89 | $15.89 | $15.89 | $15.89 | $15.34 | 0 |
| 2021-04-30 | $16.04 | $16.29 | $15.78 | $15.89 | $15.34 | 1,249,910 |
| 2021-04-29 | $16.30 | $16.38 | $16.04 | $16.04 | $15.48 | 1,215,230 |
| 2021-04-28 | $16.48 | $16.48 | $15.97 | $16.34 | $15.77 | 890,640 |
| 2021-04-27 | $16.30 | $16.46 | $15.84 | $16.40 | $15.83 | 1,801,500 |
| 2021-04-26 | $17.38 | $17.50 | $16.10 | $16.30 | $15.73 | 4,342,150 |
| 2021-04-23 | $16.51 | $17.30 | $16.46 | $17.25 | $16.65 | 1,747,510 |
| 2021-04-22 | $16.82 | $16.94 | $16.51 | $16.63 | $16.05 | 1,182,200 |
| 2021-04-21 | $16.88 | $16.92 | $16.60 | $16.82 | $16.23 | 666,460 |
| 2021-04-20 | $16.99 | $17.09 | $16.77 | $16.88 | $16.29 | 1,027,500 |
| 2021-04-19 | $16.52 | $17.05 | $16.52 | $16.89 | $16.30 | 1,785,740 |
| 2021-04-16 | $16.55 | $16.72 | $16.30 | $16.57 | $15.99 | 879,940 |
| 2021-04-15 | $16.44 | $16.68 | $16.29 | $16.53 | $15.95 | 874,700 |
| 2021-04-14 | $15.79 | $16.56 | $15.70 | $16.45 | $15.88 | 1,732,600 |
| 2021-04-13 | $16.19 | $16.23 | $15.86 | $15.91 | $15.36 | 573,300 |
| 2021-04-12 | $16.16 | $16.28 | $15.95 | $15.99 | $15.43 | 684,800 |
| 2021-04-09 | $15.99 | $16.35 | $15.99 | $16.25 | $15.68 | 707,400 |
| 2021-04-08 | $16.60 | $16.75 | $16.06 | $16.15 | $15.59 | 856,600 |
| 2021-04-07 | $16.15 | $16.25 | $15.97 | $16.11 | $15.55 | 683,400 |
| 2021-04-06 | $15.70 | $16.44 | $15.62 | $16.20 | $15.64 | 1,216,000 |
| 2021-04-05 | $15.72 | $15.72 | $15.72 | $15.72 | $15.17 | 0 |
| 2021-04-02 | $16.10 | $16.10 | $15.64 | $15.72 | $15.17 | 1,246,600 |
| 2021-04-01 | $16.10 | $16.12 | $15.81 | $16.00 | $15.44 | 667,200 |
| 2021-03-31 | $16.30 | $16.54 | $16.12 | $16.16 | $15.60 | 1,000,500 |
| 2021-03-30 | $16.13 | $16.50 | $16.05 | $16.43 | $15.86 | 1,396,300 |
| 2021-03-29 | $16.10 | $16.20 | $15.86 | $16.14 | $15.58 | 1,301,710 |
| 2021-03-26 | $15.90 | $16.02 | $15.76 | $16.01 | $15.45 | 414,700 |
| 2021-03-25 | $15.88 | $16.03 | $15.71 | $15.99 | $15.43 | 552,610 |
| 2021-03-24 | $15.70 | $15.88 | $15.58 | $15.80 | $15.25 | 590,410 |
| 2021-03-23 | $16.15 | $16.18 | $15.75 | $15.88 | $15.33 | 936,300 |
| 2021-03-22 | $16.01 | $16.28 | $15.95 | $16.11 | $15.55 | 821,300 |
| 2021-03-19 | $16.40 | $16.40 | $16.04 | $16.14 | $15.58 | 1,796,870 |
| 2021-03-18 | $16.29 | $16.96 | $16.29 | $16.73 | $16.15 | 1,080,290 |
| 2021-03-17 | $16.26 | $16.55 | $16.07 | $16.47 | $15.90 | 834,420 |
| 2021-03-16 | $16.36 | $16.39 | $16.10 | $16.26 | $15.69 | 755,220 |
| 2021-03-15 | $16.25 | $16.43 | $16.10 | $16.36 | $15.79 | 682,400 |
| 2021-03-12 | $16.48 | $16.48 | $16.15 | $16.29 | $15.72 | 782,340 |
| 2021-03-11 | $16.15 | $16.37 | $16.09 | $16.37 | $15.80 | 762,100 |
| 2021-03-10 | $16.50 | $16.50 | $15.99 | $16.21 | $15.64 | 1,243,420 |
| 2021-03-09 | $16.83 | $16.85 | $15.50 | $16.55 | $15.97 | 2,601,180 |
| 2021-03-08 | $17.86 | $18.15 | $16.94 | $17.22 | $16.62 | 2,619,500 |
| 2021-03-05 | $17.06 | $17.50 | $16.91 | $17.34 | $16.74 | 2,835,650 |
| 2021-03-04 | $16.65 | $17.29 | $16.52 | $16.82 | $16.23 | 2,267,980 |
| 2021-03-03 | $16.50 | $16.64 | $16.42 | $16.57 | $15.99 | 879,100 |
| 2021-03-02 | $16.72 | $16.79 | $16.35 | $16.44 | $15.87 | 1,294,230 |
| 2021-03-01 | $16.70 | $16.86 | $16.53 | $16.85 | $16.26 | 1,358,130 |
| 2021-02-26 | $16.66 | $17.14 | $16.60 | $16.78 | $16.19 | 1,933,440 |
| 2021-02-25 | $16.70 | $17.18 | $16.66 | $16.93 | $16.34 | 3,039,490 |
| 2021-02-24 | $16.95 | $16.95 | $16.25 | $16.35 | $15.78 | 2,443,570 |
| 2021-02-23 | $16.83 | $17.35 | $16.83 | $17.10 | $16.50 | 3,320,590 |
| 2021-02-22 | $16.60 | $17.08 | $16.37 | $16.70 | $16.12 | 2,752,560 |
| 2021-02-19 | $16.10 | $16.43 | $16.03 | $16.36 | $15.79 | 1,928,500 |
| 2021-02-18 | $16.38 | $16.84 | $16.17 | $16.30 | $15.73 | 3,426,560 |
| 2021-02-17 | $15.63 | $15.63 | $15.63 | $15.63 | $15.09 | 0 |
| 2021-02-16 | $15.63 | $15.63 | $15.63 | $15.63 | $15.09 | 0 |
| 2021-02-15 | $15.63 | $15.63 | $15.63 | $15.63 | $15.09 | 0 |
| 2021-02-12 | $15.63 | $15.63 | $15.63 | $15.63 | $15.09 | 0 |
| 2021-02-11 | $15.63 | $15.63 | $15.63 | $15.63 | $15.09 | 0 |
| 2021-02-10 | $15.88 | $16.09 | $15.32 | $15.63 | $15.09 | 2,397,600 |
| 2021-02-09 | $15.80 | $16.31 | $15.56 | $16.09 | $15.53 | 2,967,030 |
| 2021-02-08 | $15.71 | $15.80 | $15.22 | $15.52 | $14.98 | 2,157,600 |
| 2021-02-05 | $15.39 | $15.98 | $15.26 | $15.69 | $15.14 | 3,853,910 |
| 2021-02-04 | $15.10 | $15.52 | $14.86 | $15.39 | $14.85 | 2,412,770 |
| 2021-02-03 | $14.79 | $15.59 | $14.75 | $15.08 | $14.55 | 2,974,390 |
| 2021-02-02 | $14.78 | $14.96 | $14.53 | $14.68 | $14.17 | 1,360,880 |
| 2021-02-01 | $14.45 | $14.83 | $14.44 | $14.65 | $14.14 | 819,960 |
| 2021-01-29 | $14.65 | $14.76 | $14.54 | $14.63 | $14.12 | 930,600 |
| 2021-01-28 | $14.40 | $14.88 | $14.35 | $14.69 | $14.18 | 1,156,610 |
| 2021-01-27 | $14.28 | $14.70 | $14.28 | $14.55 | $14.04 | 1,101,600 |
| 2021-01-26 | $14.45 | $14.69 | $14.28 | $14.48 | $13.98 | 1,163,500 |
| 2021-01-25 | $15.10 | $15.21 | $14.42 | $14.48 | $13.98 | 2,449,000 |
| 2021-01-22 | $15.37 | $15.55 | $15.01 | $15.11 | $14.58 | 1,732,710 |
| 2021-01-21 | $15.57 | $16.08 | $15.53 | $15.64 | $15.09 | 2,090,470 |
| 2021-01-20 | $16.05 | $16.45 | $15.51 | $15.55 | $15.01 | 3,881,520 |
| 2021-01-19 | $15.00 | $15.13 | $14.85 | $14.97 | $14.45 | 917,720 |
| 2021-01-18 | $14.50 | $15.06 | $14.46 | $15.06 | $14.53 | 1,335,440 |
| 2021-01-15 | $14.41 | $14.77 | $14.41 | $14.58 | $14.07 | 1,012,470 |
| 2021-01-14 | $14.45 | $14.60 | $14.25 | $14.50 | $13.99 | 1,097,020 |
| 2021-01-13 | $14.26 | $14.50 | $14.26 | $14.44 | $13.94 | 1,346,990 |
| 2021-01-12 | $14.18 | $14.43 | $14.05 | $14.23 | $13.73 | 1,042,150 |
| 2021-01-11 | $14.71 | $14.72 | $14.09 | $14.18 | $13.69 | 1,871,800 |
| 2021-01-08 | $14.51 | $14.96 | $14.44 | $14.72 | $14.21 | 1,506,510 |
| 2021-01-07 | $15.61 | $15.62 | $14.71 | $15.00 | $14.48 | 2,868,240 |
| 2021-01-06 | $15.67 | $16.48 | $15.59 | $15.71 | $15.16 | 3,011,600 |
| 2021-01-05 | $15.66 | $15.69 | $15.35 | $15.51 | $14.97 | 1,513,500 |
| 2021-01-04 | $15.99 | $15.99 | $15.60 | $15.80 | $15.25 | 1,555,080 |
| 2021-01-01 | $15.88 | $15.88 | $15.88 | $15.88 | $15.33 | 0 |
| 2020-12-31 | $15.68 | $15.90 | $15.56 | $15.88 | $15.33 | 1,024,700 |
| 2020-12-30 | $15.39 | $15.85 | $15.30 | $15.69 | $15.14 | 1,130,480 |
| 2020-12-29 | $15.15 | $15.54 | $15.10 | $15.39 | $14.85 | 667,200 |
| 2020-12-28 | $15.57 | $15.68 | $15.15 | $15.15 | $14.62 | 840,000 |
| 2020-12-25 | $15.21 | $15.65 | $15.05 | $15.57 | $15.03 | 893,600 |
| 2020-12-24 | $15.75 | $15.75 | $15.05 | $15.20 | $14.67 | 1,203,400 |
| 2020-12-23 | $15.42 | $15.68 | $15.39 | $15.53 | $14.99 | 1,161,750 |
| 2020-12-22 | $15.85 | $15.96 | $15.42 | $15.44 | $14.90 | 1,258,200 |
| 2020-12-21 | $15.97 | $16.16 | $15.95 | $16.00 | $15.44 | 1,065,900 |
| 2020-12-18 | $16.21 | $16.24 | $15.91 | $16.07 | $15.51 | 763,800 |
| 2020-12-17 | $16.13 | $16.13 | $15.48 | $16.05 | $15.49 | 1,683,310 |
| 2020-12-16 | $16.49 | $16.57 | $16.02 | $16.02 | $15.46 | 1,145,560 |
| 2020-12-15 | $16.35 | $16.55 | $16.14 | $16.51 | $15.93 | 865,260 |
| 2020-12-14 | $16.34 | $16.47 | $16.06 | $16.42 | $15.85 | 983,350 |
| 2020-12-11 | $16.98 | $17.10 | $16.31 | $16.52 | $15.94 | 1,743,510 |
| 2020-12-10 | $16.94 | $17.12 | $16.71 | $16.75 | $16.17 | 1,524,100 |
| 2020-12-09 | $17.20 | $17.32 | $17.00 | $17.03 | $16.44 | 1,203,190 |
| 2020-12-08 | $17.70 | $17.72 | $17.12 | $17.19 | $16.59 | 1,912,590 |
| 2020-12-07 | $17.80 | $17.91 | $17.53 | $17.60 | $16.99 | 998,410 |
| 2020-12-04 | $17.80 | $17.80 | $17.45 | $17.73 | $17.11 | 1,115,000 |
| 2020-12-03 | $17.68 | $17.95 | $17.61 | $17.80 | $17.18 | 1,829,600 |
| 2020-12-02 | $17.73 | $17.78 | $17.56 | $17.62 | $17.01 | 1,357,830 |
| 2020-12-01 | $17.66 | $17.80 | $17.53 | $17.80 | $17.18 | 1,369,030 |
| 2020-11-30 | $17.87 | $18.06 | $17.53 | $17.61 | $17.00 | 1,992,130 |
| 2020-11-27 | $17.90 | $18.15 | $17.60 | $17.90 | $17.28 | 1,507,350 |
| 2020-11-26 | $18.43 | $18.46 | $17.83 | $17.98 | $17.35 | 2,197,820 |
| 2020-11-25 | $18.38 | $19.07 | $18.32 | $18.62 | $17.97 | 4,974,380 |
| 2020-11-24 | $17.97 | $18.13 | $17.75 | $18.06 | $17.43 | 1,866,400 |
| 2020-11-23 | $17.65 | $17.96 | $17.55 | $17.88 | $17.26 | 2,107,730 |
| 2020-11-20 | $17.14 | $17.68 | $17.03 | $17.59 | $16.98 | 2,168,000 |
| 2020-11-19 | $17.01 | $17.17 | $16.97 | $17.14 | $16.54 | 1,128,230 |
| 2020-11-18 | $17.27 | $17.27 | $16.95 | $17.07 | $16.47 | 942,100 |
| 2020-11-17 | $17.17 | $17.19 | $16.93 | $17.09 | $16.49 | 1,488,120 |
| 2020-11-16 | $17.20 | $17.30 | $16.86 | $17.04 | $16.45 | 1,936,600 |
| 2020-11-13 | $17.11 | $17.28 | $16.83 | $17.16 | $16.56 | 1,508,500 |
| 2020-11-12 | $17.68 | $17.76 | $17.25 | $17.36 | $16.75 | 1,378,080 |
| 2020-11-11 | $17.63 | $17.89 | $17.46 | $17.60 | $16.99 | 1,625,500 |
| 2020-11-10 | $17.75 | $18.14 | $17.44 | $17.59 | $16.98 | 2,592,940 |
| 2020-11-09 | $17.09 | $17.39 | $17.09 | $17.29 | $16.69 | 1,218,400 |
| 2020-11-06 | $17.29 | $17.34 | $16.91 | $17.10 | $16.50 | 970,840 |
| 2020-11-05 | $17.25 | $17.38 | $17.06 | $17.21 | $16.61 | 805,700 |
| 2020-11-04 | $17.28 | $17.44 | $16.87 | $17.12 | $16.52 | 982,200 |
| 2020-11-03 | $16.79 | $17.38 | $16.70 | $17.30 | $16.70 | 1,334,570 |
| 2020-11-02 | $17.19 | $17.30 | $16.51 | $16.76 | $16.18 | 1,643,600 |
| 2020-10-30 | $17.77 | $17.97 | $17.10 | $17.10 | $16.50 | 1,597,700 |
| 2020-10-29 | $17.78 | $18.16 | $17.75 | $17.90 | $17.28 | 1,286,700 |
| 2020-10-28 | $18.20 | $18.39 | $17.85 | $18.17 | $17.54 | 1,001,400 |
| 2020-10-27 | $18.30 | $18.30 | $18.01 | $18.20 | $17.57 | 1,015,900 |
| 2020-10-26 | $18.03 | $18.39 | $17.65 | $18.33 | $17.69 | 1,801,300 |
| 2020-10-23 | $18.05 | $18.45 | $17.88 | $18.02 | $17.39 | 2,494,250 |
| 2020-10-22 | $18.05 | $18.05 | $17.56 | $17.68 | $17.06 | 1,133,900 |
| 2020-10-21 | $18.33 | $18.33 | $17.82 | $18.11 | $17.48 | 869,200 |
| 2020-10-20 | $18.01 | $18.29 | $17.93 | $18.28 | $17.64 | 659,400 |
| 2020-10-19 | $18.33 | $18.51 | $18.05 | $18.08 | $17.45 | 969,210 |
| 2020-10-16 | $18.25 | $18.39 | $18.12 | $18.25 | $17.61 | 654,200 |
| 2020-10-15 | $18.35 | $18.42 | $18.07 | $18.25 | $17.61 | 878,070 |
| 2020-10-14 | $18.15 | $18.52 | $18.15 | $18.29 | $17.65 | 878,070 |
| 2020-10-13 | $18.36 | $18.45 | $18.11 | $18.25 | $17.61 | 950,970 |
| 2020-10-12 | $18.23 | $18.43 | $18.08 | $18.33 | $17.69 | 1,734,100 |
| 2020-10-09 | $18.35 | $18.35 | $17.92 | $18.29 | $17.65 | 1,220,210 |
| 2020-10-08 | $17.75 | $17.75 | $17.75 | $17.75 | $17.13 | 0 |
| 2020-10-07 | $17.75 | $17.75 | $17.75 | $17.75 | $17.13 | 0 |
| 2020-10-06 | $17.75 | $17.75 | $17.75 | $17.75 | $17.13 | 0 |
| 2020-10-05 | $17.75 | $17.75 | $17.75 | $17.75 | $17.13 | 0 |
| 2020-10-02 | $17.75 | $17.75 | $17.75 | $17.75 | $17.13 | 0 |
| 2020-10-01 | $17.75 | $17.75 | $17.75 | $17.75 | $17.13 | 0 |
| 2020-09-30 | $17.82 | $17.95 | $17.52 | $17.75 | $17.13 | 639,300 |
| 2020-09-29 | $17.54 | $17.88 | $17.25 | $17.71 | $17.09 | 1,028,200 |
| 2020-09-28 | $17.44 | $17.59 | $17.09 | $17.20 | $16.60 | 900,050 |
| 2020-09-25 | $18.03 | $18.03 | $17.21 | $17.51 | $16.90 | 787,200 |
| 2020-09-24 | $17.89 | $17.97 | $17.45 | $17.55 | $16.94 | 1,058,900 |
| 2020-09-23 | $17.91 | $18.25 | $17.69 | $18.07 | $17.44 | 833,300 |
| 2020-09-22 | $17.94 | $18.20 | $17.74 | $17.88 | $17.26 | 779,270 |
| 2020-09-21 | $18.10 | $18.25 | $17.93 | $18.20 | $17.57 | 746,000 |
| 2020-09-18 | $17.79 | $18.16 | $17.62 | $18.10 | $17.47 | 1,290,620 |
| 2020-09-17 | $17.66 | $17.89 | $17.48 | $17.79 | $17.17 | 869,490 |
| 2020-09-16 | $17.74 | $17.85 | $17.45 | $17.54 | $16.93 | 985,320 |
| 2020-09-15 | $17.82 | $17.95 | $17.40 | $17.66 | $17.04 | 1,146,600 |
| 2020-09-14 | $17.58 | $17.84 | $17.48 | $17.83 | $17.21 | 1,011,400 |
| 2020-09-11 | $17.00 | $17.59 | $17.00 | $17.57 | $16.96 | 1,338,550 |
| 2020-09-10 | $18.25 | $18.25 | $17.20 | $17.30 | $16.70 | 2,014,770 |
| 2020-09-09 | $19.43 | $19.51 | $17.94 | $17.98 | $17.35 | 3,788,300 |
| 2020-09-08 | $19.45 | $19.68 | $19.37 | $19.52 | $18.84 | 992,500 |
| 2020-09-07 | $19.75 | $19.93 | $19.50 | $19.53 | $18.85 | 1,036,600 |
| 2020-09-04 | $19.38 | $19.94 | $19.33 | $19.80 | $19.11 | 1,184,780 |
| 2020-09-03 | $20.06 | $20.09 | $19.68 | $19.74 | $19.05 | 1,083,540 |
| 2020-09-02 | $19.89 | $20.10 | $19.70 | $19.95 | $19.25 | 1,456,910 |
| 2020-09-01 | $19.48 | $20.11 | $19.31 | $19.97 | $19.27 | 1,856,620 |
| 2020-08-31 | $19.78 | $19.80 | $19.43 | $19.48 | $18.80 | 1,573,920 |
| 2020-08-28 | $19.49 | $19.65 | $19.19 | $19.41 | $18.73 | 1,271,750 |
| 2020-08-27 | $19.84 | $19.89 | $19.14 | $19.49 | $18.81 | 2,279,600 |
| 2020-08-26 | $20.08 | $20.08 | $19.71 | $19.84 | $19.15 | 1,728,460 |
| 2020-08-25 | $19.83 | $20.35 | $19.78 | $19.95 | $19.25 | 2,722,200 |
| 2020-08-24 | $19.58 | $20.04 | $19.43 | $19.78 | $19.09 | 1,995,100 |
| 2020-08-21 | $19.54 | $19.98 | $19.46 | $19.60 | $18.92 | 1,932,440 |
| 2020-08-20 | $19.61 | $20.00 | $19.55 | $19.75 | $19.06 | 1,633,200 |
| 2020-08-19 | $20.13 | $20.20 | $19.72 | $19.88 | $19.19 | 1,796,230 |
| 2020-08-18 | $19.66 | $20.27 | $19.57 | $20.14 | $19.44 | 2,789,260 |
| 2020-08-17 | $19.34 | $19.92 | $19.22 | $19.68 | $18.99 | 1,971,040 |
| 2020-08-14 | $19.14 | $19.39 | $18.92 | $19.29 | $18.62 | 1,368,750 |
| 2020-08-13 | $19.22 | $19.54 | $19.05 | $19.14 | $18.47 | 1,374,440 |
| 2020-08-12 | $19.52 | $19.60 | $18.80 | $19.24 | $18.57 | 2,620,800 |
| 2020-08-11 | $20.22 | $20.48 | $19.52 | $19.54 | $18.86 | 2,408,070 |
| 2020-08-10 | $20.18 | $20.46 | $19.68 | $20.24 | $19.53 | 3,314,180 |
| 2020-08-07 | $21.10 | $21.18 | $20.15 | $20.30 | $19.59 | 3,549,830 |
| 2020-08-06 | $20.56 | $21.41 | $20.55 | $21.02 | $20.29 | 5,511,290 |
| 2020-08-05 | $20.14 | $20.73 | $20.08 | $20.54 | $19.82 | 3,306,020 |
| 2020-08-04 | $20.59 | $20.63 | $20.07 | $20.39 | $19.68 | 3,462,480 |
| 2020-08-03 | $20.36 | $20.59 | $20.32 | $20.52 | $19.80 | 3,809,840 |
| 2020-07-31 | $20.58 | $20.87 | $20.21 | $20.42 | $19.71 | 3,678,990 |
| 2020-07-30 | $20.60 | $20.90 | $20.19 | $20.90 | $20.17 | 4,245,130 |
| 2020-07-29 | $20.90 | $20.94 | $20.01 | $20.70 | $19.98 | 5,532,110 |
| 2020-07-28 | $19.70 | $21.19 | $19.66 | $20.94 | $20.21 | 7,684,040 |
| 2020-07-27 | $20.50 | $20.72 | $18.76 | $19.55 | $18.87 | 6,384,630 |
| 2020-07-24 | $20.91 | $21.50 | $20.23 | $20.84 | $20.11 | 6,379,890 |
| 2020-07-23 | $20.50 | $20.87 | $20.15 | $20.81 | $20.08 | 5,891,140 |
| 2020-07-22 | $20.00 | $21.32 | $20.00 | $20.91 | $20.18 | 8,445,210 |
| 2020-07-21 | $19.46 | $20.36 | $19.46 | $20.00 | $19.30 | 5,722,240 |
| 2020-07-20 | $18.53 | $20.36 | $18.53 | $20.36 | $19.65 | 6,125,860 |
| 2020-07-17 | $18.33 | $18.73 | $18.26 | $18.51 | $17.86 | 1,577,810 |
| 2020-07-16 | $19.17 | $19.45 | $18.30 | $18.38 | $17.74 | 2,795,890 |
| 2020-07-15 | $19.94 | $19.94 | $19.17 | $19.17 | $18.50 | 4,343,140 |
| 2020-07-14 | $19.04 | $19.94 | $18.88 | $19.92 | $19.23 | 5,387,220 |
| 2020-07-13 | $18.42 | $19.06 | $18.40 | $18.95 | $18.29 | 2,527,190 |
| 2020-07-10 | $19.20 | $19.20 | $18.50 | $18.52 | $17.87 | 3,266,590 |
| 2020-07-09 | $18.59 | $19.23 | $18.53 | $19.23 | $18.56 | 3,296,480 |
| 2020-07-08 | $18.50 | $18.68 | $18.26 | $18.63 | $17.98 | 2,728,280 |
| 2020-07-07 | $18.83 | $19.00 | $18.52 | $18.61 | $17.96 | 3,527,150 |
| 2020-07-06 | $18.55 | $18.95 | $18.46 | $18.83 | $18.17 | 3,335,720 |
| 2020-07-03 | $18.40 | $18.61 | $18.24 | $18.41 | $17.77 | 1,767,310 |
| 2020-07-02 | $18.40 | $18.67 | $18.21 | $18.42 | $17.78 | 2,430,520 |
| 2020-07-01 | $17.77 | $18.60 | $17.77 | $18.28 | $17.64 | 3,339,570 |
| 2020-06-30 | $17.43 | $17.75 | $17.34 | $17.75 | $17.13 | 1,762,470 |
| 2020-06-29 | $17.37 | $17.52 | $17.15 | $17.27 | $16.67 | 957,390 |
| 2020-06-26 | $17.38 | $17.38 | $17.38 | $17.38 | $16.77 | 0 |
| 2020-06-25 | $17.38 | $17.38 | $17.38 | $17.38 | $16.77 | 0 |
| 2020-06-24 | $17.20 | $17.42 | $17.03 | $17.38 | $16.77 | 1,255,530 |
| 2020-06-23 | $17.48 | $17.55 | $17.20 | $17.28 | $16.68 | 1,132,940 |
| 2020-06-22 | $17.24 | $17.57 | $17.12 | $17.47 | $16.86 | 1,828,800 |
| 2020-06-19 | $16.96 | $17.70 | $16.92 | $17.28 | $16.68 | 2,536,000 |
| 2020-06-18 | $17.03 | $17.04 | $16.87 | $17.00 | $16.41 | 839,190 |
| 2020-06-17 | $16.97 | $17.15 | $16.91 | $17.00 | $16.41 | 1,225,600 |
| 2020-06-16 | $16.80 | $17.05 | $16.71 | $16.97 | $16.38 | 1,241,770 |
| 2020-06-15 | $16.60 | $16.98 | $16.59 | $16.65 | $16.07 | 1,172,830 |
| 2020-06-12 | $16.55 | $16.89 | $16.35 | $16.70 | $16.12 | 1,554,070 |
| 2020-06-11 | $17.25 | $17.30 | $16.88 | $16.90 | $16.31 | 1,440,960 |
| 2020-06-10 | $17.64 | $17.64 | $17.25 | $17.25 | $16.65 | 1,106,810 |
| 2020-06-09 | $17.52 | $17.75 | $17.20 | $17.56 | $16.95 | 2,157,270 |
| 2020-06-08 | $17.19 | $17.63 | $17.08 | $17.48 | $16.87 | 2,424,940 |
| 2020-06-05 | $16.69 | $17.16 | $16.56 | $17.01 | $16.42 | 2,103,090 |
| 2020-06-04 | $16.74 | $16.88 | $16.42 | $16.70 | $16.12 | 1,854,400 |
| 2020-06-03 | $16.60 | $17.22 | $16.60 | $16.73 | $16.15 | 3,756,680 |
| 2020-06-02 | $16.35 | $16.58 | $16.31 | $16.48 | $15.91 | 1,375,060 |
| 2020-06-01 | $16.13 | $16.44 | $16.13 | $16.31 | $15.74 | 1,247,170 |
| 2020-05-29 | $16.05 | $16.10 | $15.85 | $16.04 | $15.48 | 844,390 |
| 2020-05-28 | $16.09 | $16.16 | $15.89 | $16.04 | $15.48 | 1,201,000 |
| 2020-05-27 | $16.00 | $16.13 | $15.92 | $16.08 | $15.52 | 762,360 |
| 2020-05-26 | $16.20 | $16.20 | $15.90 | $16.11 | $15.55 | 1,066,160 |
| 2020-05-25 | $15.81 | $16.14 | $15.61 | $16.06 | $15.50 | 1,041,500 |
| 2020-05-22 | $16.30 | $16.35 | $15.78 | $15.81 | $15.26 | 1,426,200 |
| 2020-05-21 | $16.45 | $16.63 | $16.16 | $16.30 | $15.73 | 1,528,430 |
| 2020-05-20 | $16.56 | $16.60 | $16.10 | $16.25 | $15.68 | 1,664,820 |
| 2020-05-19 | $16.01 | $16.60 | $16.01 | $16.55 | $15.97 | 3,939,890 |
| 2020-05-18 | $15.87 | $16.17 | $15.77 | $15.80 | $15.25 | 1,691,100 |
| 2020-05-15 | $15.89 | $15.93 | $15.70 | $15.79 | $15.24 | 861,600 |
| 2020-05-14 | $15.89 | $15.98 | $15.60 | $15.72 | $15.17 | 1,095,600 |
| 2020-05-13 | $16.02 | $16.03 | $15.74 | $15.89 | $15.34 | 981,300 |
| 2020-05-12 | $16.21 | $16.38 | $15.91 | $16.12 | $15.46 | 1,184,800 |
| 2020-05-11 | $16.26 | $16.49 | $16.14 | $16.31 | $15.64 | 1,826,540 |
| 2020-05-08 | $16.16 | $16.60 | $16.04 | $16.26 | $15.59 | 3,056,290 |
| 2020-05-07 | $16.26 | $16.32 | $15.91 | $15.95 | $15.30 | 1,999,100 |
| 2020-05-06 | $16.08 | $16.44 | $15.86 | $16.26 | $15.59 | 3,405,390 |
| 2020-05-05 | $15.85 | $15.85 | $15.85 | $15.85 | $15.20 | 0 |
| 2020-05-04 | $15.85 | $15.85 | $15.85 | $15.85 | $15.20 | 0 |
| 2020-05-01 | $15.85 | $15.85 | $15.85 | $15.85 | $15.20 | 0 |
| 2020-04-30 | $15.16 | $16.01 | $15.06 | $15.85 | $15.20 | 3,500,000 |
| 2020-04-29 | $14.90 | $15.15 | $14.84 | $14.92 | $14.31 | 1,263,720 |
| 2020-04-28 | $15.43 | $15.43 | $14.18 | $14.77 | $14.17 | 2,430,720 |
| 2020-04-27 | $15.75 | $15.84 | $15.49 | $15.49 | $14.86 | 1,641,100 |
| 2020-04-24 | $16.01 | $16.12 | $15.31 | $15.49 | $14.86 | 2,657,900 |
| 2020-04-23 | $15.89 | $16.40 | $15.63 | $16.18 | $15.52 | 4,278,170 |
| 2020-04-22 | $15.88 | $15.88 | $15.50 | $15.75 | $15.11 | 3,369,100 |
| 2020-04-21 | $15.36 | $16.16 | $15.22 | $16.12 | $15.46 | 3,949,520 |
| 2020-04-20 | $15.18 | $15.55 | $14.85 | $15.51 | $14.88 | 1,915,100 |
| 2020-04-17 | $15.40 | $15.55 | $15.26 | $15.32 | $14.69 | 1,407,180 |
| 2020-04-16 | $15.28 | $15.52 | $15.27 | $15.38 | $14.75 | 1,103,730 |
| 2020-04-15 | $15.45 | $15.77 | $15.21 | $15.47 | $14.84 | 1,839,230 |
| 2020-04-14 | $14.92 | $15.56 | $14.91 | $15.56 | $14.92 | 3,027,890 |
| 2020-04-13 | $15.50 | $15.52 | $14.90 | $14.94 | $14.33 | 1,943,520 |
| 2020-04-10 | $15.51 | $15.51 | $15.07 | $15.23 | $14.61 | 2,698,090 |
| 2020-04-09 | $15.95 | $16.26 | $15.67 | $15.74 | $15.10 | 2,285,170 |
| 2020-04-08 | $15.81 | $15.94 | $15.67 | $15.76 | $15.12 | 2,723,190 |
| 2020-04-07 | $15.91 | $16.37 | $15.66 | $16.13 | $15.47 | 5,062,270 |
| 2020-04-06 | $15.70 | $15.70 | $15.70 | $15.70 | $15.06 | 0 |
| 2020-04-03 | $16.37 | $16.50 | $15.40 | $15.70 | $15.06 | 6,104,310 |
| 2020-04-02 | $14.69 | $16.02 | $14.50 | $16.02 | $15.36 | 5,245,000 |
| 2020-04-01 | $14.35 | $14.83 | $14.18 | $14.56 | $13.96 | 2,316,600 |
| 2020-03-31 | $14.48 | $14.73 | $14.39 | $14.53 | $13.94 | 1,944,400 |
| 2020-03-30 | $14.80 | $14.82 | $14.30 | $14.38 | $13.79 | 2,528,800 |
| 2020-03-27 | $15.28 | $15.50 | $15.02 | $15.08 | $14.46 | 2,580,150 |
| 2020-03-26 | $15.08 | $15.29 | $14.82 | $15.07 | $14.45 | 2,023,960 |
| 2020-03-25 | $14.94 | $15.19 | $14.88 | $15.16 | $14.54 | 2,366,300 |
| 2020-03-24 | $14.75 | $14.91 | $14.28 | $14.67 | $14.07 | 1,989,810 |
| 2020-03-23 | $14.82 | $14.82 | $14.44 | $14.46 | $13.87 | 2,968,460 |
| 2020-03-20 | $15.58 | $15.58 | $14.84 | $15.23 | $14.61 | 3,332,600 |
| 2020-03-19 | $15.80 | $15.80 | $14.70 | $15.18 | $14.56 | 2,777,500 |
| 2020-03-18 | $15.35 | $15.72 | $14.95 | $15.06 | $14.44 | 2,361,900 |
| 2020-03-17 | $15.59 | $15.80 | $14.68 | $15.24 | $14.62 | 2,540,050 |
| 2020-03-16 | $16.76 | $16.76 | $15.29 | $15.45 | $14.82 | 5,064,170 |
| 2020-03-13 | $16.28 | $16.85 | $15.85 | $16.51 | $15.83 | 5,035,080 |
| 2020-03-12 | $17.54 | $17.54 | $17.03 | $17.15 | $16.45 | 2,195,600 |
| 2020-03-11 | $17.86 | $18.36 | $17.61 | $17.70 | $16.98 | 2,569,820 |
| 2020-03-10 | $17.97 | $18.14 | $17.18 | $17.85 | $17.12 | 4,086,550 |
| 2020-03-09 | $18.70 | $19.50 | $17.93 | $18.03 | $17.29 | 5,107,800 |
| 2020-03-06 | $20.10 | $20.10 | $19.80 | $19.91 | $19.10 | 1,263,000 |
| 2020-03-05 | $20.07 | $20.26 | $19.93 | $20.17 | $19.35 | 1,718,200 |
| 2020-03-04 | $19.80 | $20.08 | $19.57 | $19.93 | $19.11 | 1,594,200 |
| 2020-03-03 | $20.04 | $20.25 | $19.77 | $19.94 | $19.12 | 1,901,500 |
| 2020-03-02 | $18.94 | $19.92 | $18.94 | $19.66 | $18.86 | 2,414,300 |
| 2020-02-28 | $19.82 | $20.13 | $18.80 | $18.81 | $18.04 | 3,946,030 |
| 2020-02-27 | $20.25 | $20.59 | $19.93 | $20.43 | $19.59 | 1,292,000 |
| 2020-02-26 | $20.30 | $20.99 | $20.01 | $20.14 | $19.32 | 2,362,700 |
| 2020-02-25 | $20.98 | $20.98 | $19.90 | $20.36 | $19.53 | 3,822,700 |
| 2020-02-24 | $21.00 | $21.38 | $20.61 | $21.22 | $20.35 | 4,208,210 |
| 2020-02-21 | $21.85 | $22.09 | $21.45 | $21.62 | $20.74 | 2,613,900 |
| 2020-02-20 | $21.78 | $22.10 | $21.42 | $21.95 | $21.05 | 2,830,500 |
| 2020-02-19 | $21.23 | $22.18 | $21.11 | $21.67 | $20.78 | 3,818,960 |
| 2020-02-18 | $21.17 | $21.28 | $20.62 | $21.17 | $20.30 | 2,533,100 |
| 2020-02-17 | $20.90 | $21.36 | $20.86 | $21.14 | $20.28 | 3,266,850 |
| 2020-02-14 | $20.33 | $21.27 | $20.15 | $21.08 | $20.22 | 3,748,730 |
| 2020-02-13 | $20.20 | $21.66 | $20.05 | $20.55 | $19.71 | 5,050,700 |
| 2020-02-12 | $19.10 | $20.24 | $19.01 | $19.99 | $19.17 | 3,747,190 |
| 2020-02-11 | $19.30 | $19.49 | $19.01 | $19.13 | $18.35 | 2,067,130 |
| 2020-02-10 | $18.82 | $19.55 | $18.73 | $19.36 | $18.57 | 2,952,030 |
| 2020-02-07 | $19.20 | $19.33 | $18.61 | $19.04 | $18.26 | 3,438,800 |
| 2020-02-06 | $19.10 | $19.65 | $18.73 | $19.47 | $18.67 | 4,390,630 |
| 2020-02-05 | $19.58 | $20.18 | $18.90 | $19.04 | $18.26 | 3,303,540 |
| 2020-02-04 | $19.15 | $20.27 | $19.15 | $19.55 | $18.75 | 2,910,460 |
| 2020-02-03 | $19.15 | $19.46 | $19.15 | $19.15 | $18.37 | 2,137,920 |
| 2020-01-31 | $21.28 | $21.28 | $21.28 | $21.28 | $20.41 | 0 |
| 2020-01-30 | $21.28 | $21.28 | $21.28 | $21.28 | $20.41 | 0 |
| 2020-01-29 | $21.28 | $21.28 | $21.28 | $21.28 | $20.41 | 0 |
| 2020-01-28 | $21.28 | $21.28 | $21.28 | $21.28 | $20.41 | 0 |
| 2020-01-27 | $21.28 | $21.28 | $21.28 | $21.28 | $20.41 | 0 |
| 2020-01-24 | $21.28 | $21.28 | $21.28 | $21.28 | $20.41 | 0 |
| 2020-01-23 | $22.00 | $22.33 | $20.59 | $21.28 | $20.41 | 3,413,620 |
| 2020-01-22 | $22.01 | $22.40 | $21.33 | $22.16 | $21.25 | 2,728,850 |
| 2020-01-21 | $22.23 | $22.54 | $21.93 | $22.49 | $21.57 | 2,761,080 |
| 2020-01-20 | $22.18 | $22.55 | $21.82 | $22.40 | $21.48 | 5,530,520 |
| 2020-01-17 | $21.02 | $22.86 | $20.92 | $22.55 | $21.63 | 9,318,840 |
| 2020-01-16 | $21.50 | $21.60 | $20.60 | $20.78 | $19.93 | 4,044,120 |
| 2020-01-15 | $20.57 | $21.19 | $20.40 | $20.88 | $20.03 | 4,031,430 |
| 2020-01-14 | $20.69 | $21.09 | $20.50 | $20.84 | $19.99 | 4,111,710 |
| 2020-01-13 | $19.21 | $20.85 | $19.21 | $20.53 | $19.69 | 4,114,430 |
| 2020-01-10 | $19.45 | $19.63 | $19.14 | $19.27 | $18.48 | 1,648,230 |
| 2020-01-09 | $19.20 | $20.15 | $18.98 | $19.45 | $18.65 | 3,041,280 |
| 2020-01-08 | $19.99 | $20.24 | $19.55 | $19.63 | $18.83 | 3,134,640 |
| 2020-01-07 | $19.69 | $19.95 | $19.46 | $19.66 | $18.86 | 3,302,810 |
| 2020-01-06 | $20.31 | $20.89 | $19.58 | $20.20 | $19.37 | 6,377,610 |
| 2020-01-03 | $19.29 | $20.23 | $19.15 | $20.08 | $19.26 | 4,591,590 |
| 2020-01-02 | $19.58 | $19.93 | $19.25 | $19.31 | $18.52 | 3,240,800 |
| 2020-01-01 | $19.42 | $19.42 | $19.42 | $19.42 | $18.63 | 0 |
| 2019-12-31 | $18.31 | $19.55 | $18.22 | $19.42 | $18.63 | 4,316,310 |
| 2019-12-30 | $18.16 | $18.35 | $17.83 | $18.31 | $17.56 | 1,304,900 |
| 2019-12-27 | $18.64 | $18.64 | $18.18 | $18.18 | $17.44 | 1,206,390 |
| 2019-12-26 | $18.63 | $18.90 | $18.21 | $18.47 | $17.71 | 1,940,500 |
| 2019-12-25 | $17.93 | $18.70 | $17.93 | $18.63 | $17.87 | 2,739,130 |
| 2019-12-24 | $17.64 | $17.94 | $17.54 | $17.93 | $17.20 | 895,600 |
| 2019-12-23 | $17.82 | $17.98 | $17.44 | $17.63 | $16.91 | 1,603,250 |
| 2019-12-20 | $18.10 | $18.29 | $17.89 | $17.97 | $17.24 | 2,108,050 |
| 2019-12-19 | $18.13 | $18.87 | $18.03 | $18.39 | $17.64 | 2,796,330 |
| 2019-12-18 | $18.30 | $18.40 | $18.01 | $18.17 | $17.43 | 2,302,240 |
| 2019-12-17 | $18.10 | $18.46 | $17.85 | $18.40 | $17.65 | 2,495,040 |
| 2019-12-16 | $18.19 | $18.29 | $17.77 | $18.10 | $17.36 | 2,310,880 |
| 2019-12-13 | $18.32 | $18.46 | $18.05 | $18.20 | $17.46 | 1,358,550 |
| 2019-12-12 | $18.35 | $18.50 | $17.95 | $18.14 | $17.40 | 1,316,610 |
| 2019-12-11 | $18.28 | $18.46 | $17.97 | $18.15 | $17.41 | 1,741,300 |
| 2019-12-10 | $18.04 | $18.36 | $17.75 | $18.11 | $17.37 | 2,495,160 |
| 2019-12-09 | $19.02 | $19.03 | $17.90 | $18.04 | $17.30 | 3,812,490 |
| 2019-12-06 | $18.70 | $19.06 | $18.58 | $18.76 | $17.99 | 2,520,700 |
| 2019-12-05 | $18.95 | $19.09 | $18.42 | $18.67 | $17.91 | 2,885,950 |
| 2019-12-04 | $18.11 | $19.30 | $18.11 | $18.46 | $17.70 | 4,001,460 |
| 2019-12-03 | $17.99 | $18.40 | $17.75 | $18.40 | $17.65 | 1,883,120 |
| 2019-12-02 | $18.00 | $18.41 | $17.75 | $18.20 | $17.46 | 2,961,720 |
| 2019-11-29 | $18.50 | $18.59 | $17.80 | $18.04 | $17.30 | 3,731,410 |
| 2019-11-28 | $17.61 | $18.88 | $17.35 | $18.59 | $17.83 | 7,118,300 |
| 2019-11-27 | $16.91 | $17.75 | $16.69 | $17.49 | $16.77 | 5,660,570 |
| 2019-11-26 | $16.18 | $16.98 | $16.15 | $16.71 | $16.03 | 2,977,580 |
| 2019-11-25 | $15.90 | $16.57 | $15.70 | $16.19 | $15.53 | 2,730,870 |
| 2019-11-22 | $15.03 | $16.21 | $14.97 | $15.83 | $15.18 | 3,006,010 |
| 2019-11-21 | $14.94 | $15.02 | $14.84 | $14.98 | $14.37 | 542,000 |
| 2019-11-20 | $14.87 | $14.97 | $14.74 | $14.84 | $14.23 | 596,780 |
| 2019-11-19 | $14.56 | $14.87 | $14.45 | $14.84 | $14.23 | 874,950 |
| 2019-11-18 | $14.47 | $14.78 | $14.37 | $14.53 | $13.94 | 895,040 |
| 2019-11-15 | $15.12 | $15.12 | $14.44 | $14.47 | $13.88 | 916,100 |
| 2019-11-14 | $15.30 | $15.36 | $14.95 | $15.00 | $14.39 | 803,400 |
| 2019-11-13 | $15.29 | $15.37 | $15.20 | $15.28 | $14.66 | 407,100 |
| 2019-11-12 | $15.20 | $15.36 | $15.07 | $15.24 | $14.62 | 515,600 |
| 2019-11-11 | $15.81 | $15.88 | $15.24 | $15.24 | $14.62 | 725,800 |
| 2019-11-08 | $15.79 | $15.90 | $15.68 | $15.70 | $15.06 | 562,460 |
| 2019-11-07 | $15.65 | $15.75 | $15.61 | $15.68 | $15.04 | 410,100 |
| 2019-11-06 | $15.93 | $16.10 | $15.69 | $15.71 | $15.07 | 592,500 |
| 2019-11-05 | $16.12 | $16.22 | $15.90 | $15.99 | $15.34 | 592,320 |
| 2019-11-04 | $15.95 | $16.16 | $15.89 | $15.93 | $15.28 | 533,100 |
| 2019-11-01 | $15.75 | $15.96 | $15.62 | $15.86 | $15.21 | 695,900 |
| 2019-10-31 | $16.15 | $16.24 | $15.65 | $15.71 | $15.07 | 713,160 |
| 2019-10-30 | $16.52 | $16.52 | $16.05 | $16.08 | $15.42 | 622,070 |
| 2019-10-29 | $16.68 | $16.75 | $16.30 | $16.36 | $15.69 | 711,300 |
| 2019-10-28 | $16.46 | $16.70 | $16.16 | $16.67 | $15.99 | 1,142,300 |
| 2019-10-25 | $16.68 | $16.68 | $16.39 | $16.58 | $15.90 | 727,700 |
| 2019-10-24 | $16.21 | $16.60 | $16.13 | $16.60 | $15.92 | 1,080,070 |
| 2019-10-23 | $16.38 | $16.39 | $16.05 | $16.12 | $15.46 | 586,470 |
| 2019-10-22 | $16.33 | $16.49 | $16.22 | $16.34 | $15.67 | 523,100 |
| 2019-10-21 | $16.20 | $16.51 | $16.05 | $16.33 | $15.66 | 802,680 |
| 2019-10-18 | $16.61 | $16.74 | $16.23 | $16.23 | $15.57 | 743,400 |
| 2019-10-17 | $16.45 | $16.68 | $16.45 | $16.65 | $15.97 | 397,460 |
| 2019-10-16 | $16.68 | $16.83 | $16.50 | $16.51 | $15.83 | 718,160 |
| 2019-10-15 | $16.93 | $17.00 | $16.64 | $16.68 | $16.00 | 1,115,360 |
| 2019-10-14 | $17.19 | $17.19 | $16.88 | $17.03 | $16.33 | 1,841,990 |
| 2019-10-11 | $16.58 | $17.34 | $16.58 | $17.18 | $16.48 | 2,151,700 |
| 2019-10-10 | $16.39 | $16.62 | $16.39 | $16.62 | $15.94 | 691,800 |
| 2019-10-09 | $16.45 | $16.57 | $16.16 | $16.47 | $15.80 | 636,200 |
| 2019-10-08 | $16.59 | $16.68 | $16.44 | $16.45 | $15.78 | 750,400 |
| 2019-10-07 | $16.58 | $16.58 | $16.58 | $16.58 | $15.90 | 0 |
| 2019-10-04 | $16.58 | $16.58 | $16.58 | $16.58 | $15.90 | 0 |
| 2019-10-03 | $16.58 | $16.58 | $16.58 | $16.58 | $15.90 | 0 |
| 2019-10-02 | $16.58 | $16.58 | $16.58 | $16.58 | $15.90 | 0 |
| 2019-10-01 | $16.58 | $16.58 | $16.58 | $16.58 | $15.90 | 0 |
| 2019-09-30 | $16.59 | $16.67 | $16.44 | $16.58 | $15.90 | 599,600 |
| 2019-09-27 | $16.45 | $16.58 | $16.30 | $16.47 | $15.80 | 780,090 |
| 2019-09-26 | $16.62 | $16.83 | $16.42 | $16.42 | $15.75 | 1,022,800 |
| 2019-09-25 | $16.99 | $16.99 | $16.60 | $16.60 | $15.92 | 1,268,400 |
| 2019-09-24 | $17.18 | $17.28 | $17.00 | $17.00 | $16.30 | 1,536,900 |
| 2019-09-23 | $17.29 | $17.32 | $17.08 | $17.23 | $16.53 | 1,484,000 |
| 2019-09-20 | $17.30 | $17.38 | $17.08 | $17.38 | $16.67 | 2,054,400 |
| 2019-09-19 | $17.61 | $17.83 | $17.17 | $17.29 | $16.58 | 3,541,970 |
| 2019-09-18 | $17.83 | $18.10 | $17.69 | $17.85 | $17.12 | 5,207,030 |
| 2019-09-17 | $19.81 | $19.81 | $18.32 | $19.10 | $18.32 | 8,703,730 |
| 2019-09-16 | $18.71 | $19.39 | $17.91 | $18.17 | $17.43 | 7,634,760 |
| 2019-09-13 | $17.64 | $17.64 | $17.64 | $17.64 | $16.92 | 0 |
| 2019-09-12 | $17.65 | $17.84 | $17.50 | $17.64 | $16.92 | 1,232,700 |
| 2019-09-11 | $17.76 | $17.93 | $17.45 | $17.60 | $16.88 | 1,666,620 |
| 2019-09-10 | $17.69 | $17.88 | $17.60 | $17.76 | $17.03 | 1,941,720 |
| 2019-09-09 | $17.80 | $17.80 | $17.58 | $17.69 | $16.97 | 1,983,400 |
| 2019-09-06 | $17.60 | $17.69 | $17.43 | $17.65 | $16.93 | 1,777,300 |
| 2019-09-05 | $17.50 | $17.68 | $17.42 | $17.57 | $16.85 | 3,217,900 |
| 2019-09-04 | $16.88 | $17.49 | $16.61 | $17.46 | $16.75 | 3,447,700 |
| 2019-09-03 | $17.05 | $17.05 | $16.69 | $16.75 | $16.06 | 1,583,500 |
| 2019-09-02 | $16.71 | $16.95 | $16.57 | $16.90 | $16.21 | 1,450,500 |
| 2019-08-30 | $17.26 | $17.29 | $16.50 | $16.67 | $15.99 | 2,082,300 |
| 2019-08-29 | $17.05 | $17.24 | $16.89 | $17.07 | $16.37 | 1,399,300 |
| 2019-08-28 | $17.36 | $17.36 | $16.95 | $17.04 | $16.34 | 1,303,100 |
| 2019-08-27 | $16.96 | $17.37 | $16.96 | $17.20 | $16.50 | 1,649,400 |
| 2019-08-26 | $17.00 | $17.19 | $16.53 | $16.95 | $16.26 | 1,571,900 |
| 2019-08-23 | $17.62 | $17.63 | $17.28 | $17.33 | $16.62 | 1,564,050 |
| 2019-08-22 | $17.60 | $17.84 | $17.38 | $17.62 | $16.90 | 1,842,200 |
| 2019-08-21 | $17.48 | $17.70 | $17.39 | $17.55 | $16.83 | 1,411,070 |
| 2019-08-20 | $17.58 | $17.74 | $17.42 | $17.48 | $16.77 | 2,108,930 |
| 2019-08-19 | $17.24 | $17.67 | $17.15 | $17.67 | $16.95 | 2,588,400 |
| 2019-08-16 | $17.29 | $17.54 | $17.10 | $17.18 | $16.48 | 1,783,900 |
| 2019-08-15 | $17.00 | $17.24 | $16.83 | $17.19 | $16.49 | 1,523,300 |
| 2019-08-14 | $17.43 | $17.70 | $17.23 | $17.45 | $16.74 | 2,050,600 |
| 2019-08-13 | $17.24 | $17.27 | $17.00 | $17.13 | $16.43 | 1,083,900 |
| 2019-08-12 | $17.01 | $17.30 | $16.96 | $17.24 | $16.53 | 1,566,600 |
| 2019-08-09 | $17.56 | $17.58 | $16.94 | $17.01 | $16.31 | 2,156,900 |
| 2019-08-08 | $17.00 | $17.56 | $16.84 | $17.43 | $16.72 | 2,863,000 |
| 2019-08-07 | $16.86 | $17.25 | $16.45 | $16.94 | $16.25 | 2,722,870 |
| 2019-08-06 | $16.71 | $17.00 | $16.06 | $16.88 | $16.19 | 3,274,200 |
| 2019-08-05 | $17.55 | $17.74 | $17.19 | $17.26 | $16.55 | 2,512,200 |
| 2019-08-02 | $17.71 | $17.71 | $17.00 | $17.65 | $16.93 | 2,973,010 |
| 2019-08-01 | $18.20 | $18.57 | $18.20 | $18.24 | $17.49 | 2,344,080 |
| 2019-07-31 | $18.20 | $18.66 | $18.16 | $18.16 | $17.42 | 3,162,400 |
| 2019-07-30 | $18.68 | $18.91 | $18.40 | $18.82 | $18.05 | 5,651,590 |
| 2019-07-29 | $21.00 | $21.00 | $19.01 | $19.08 | $18.30 | 11,137,960 |
| 2019-07-26 | $21.12 | $21.12 | $20.49 | $21.12 | $20.26 | 6,789,520 |
| 2019-07-25 | $19.50 | $19.79 | $19.01 | $19.20 | $18.41 | 4,684,360 |
| 2019-07-24 | $19.46 | $19.90 | $18.90 | $19.60 | $18.80 | 5,786,600 |
| 2019-07-23 | $18.48 | $20.13 | $18.45 | $19.46 | $18.66 | 6,917,850 |
| 2019-07-22 | $17.90 | $19.28 | $17.90 | $18.48 | $17.72 | 4,672,330 |
| 2019-07-19 | $18.21 | $18.39 | $17.95 | $18.00 | $17.26 | 2,573,400 |
| 2019-07-18 | $17.40 | $18.76 | $17.30 | $18.21 | $17.47 | 4,582,660 |
| 2019-07-17 | $17.74 | $17.83 | $17.21 | $17.53 | $16.81 | 1,800,060 |
| 2019-07-16 | $17.80 | $18.26 | $17.50 | $17.54 | $16.82 | 2,590,300 |
| 2019-07-15 | $17.68 | $19.28 | $17.26 | $18.17 | $17.43 | 5,418,300 |
| 2019-07-12 | $16.77 | $17.65 | $16.76 | $17.63 | $16.91 | 3,871,620 |
| 2019-07-11 | $17.26 | $17.32 | $16.68 | $16.99 | $16.30 | 2,558,020 |
| 2019-07-10 | $16.29 | $16.98 | $16.26 | $16.94 | $16.25 | 2,456,530 |
| 2019-07-09 | $15.97 | $16.36 | $15.90 | $16.34 | $15.67 | 1,225,810 |
| 2019-07-08 | $16.55 | $16.55 | $15.96 | $15.96 | $15.31 | 1,800,960 |
| 2019-07-05 | $16.61 | $16.71 | $16.50 | $16.55 | $15.87 | 1,129,100 |
| 2019-07-04 | $16.38 | $16.74 | $16.38 | $16.61 | $15.93 | 1,432,400 |
| 2019-07-03 | $16.50 | $16.58 | $16.31 | $16.39 | $15.72 | 1,566,690 |
| 2019-07-02 | $16.50 | $16.88 | $16.43 | $16.77 | $16.08 | 2,494,690 |
| 2019-07-01 | $16.57 | $16.76 | $16.48 | $16.70 | $16.02 | 2,365,900 |
| 2019-06-28 | $16.77 | $16.79 | $16.26 | $16.33 | $15.66 | 2,091,470 |
| 2019-06-27 | $17.12 | $17.31 | $16.77 | $16.91 | $16.19 | 4,172,710 |
| 2019-06-26 | $16.55 | $17.77 | $16.35 | $17.48 | $16.73 | 6,521,310 |
| 2019-06-25 | $15.88 | $16.88 | $15.79 | $16.52 | $15.82 | 4,013,480 |
| 2019-06-24 | $16.08 | $16.10 | $15.72 | $15.93 | $15.25 | 1,640,160 |
| 2019-06-21 | $16.00 | $16.20 | $15.96 | $16.04 | $15.36 | 2,812,100 |
| 2019-06-20 | $15.40 | $15.88 | $15.30 | $15.78 | $15.11 | 2,424,280 |
| 2019-06-19 | $15.71 | $15.80 | $15.39 | $15.40 | $14.74 | 1,720,000 |
| 2019-06-18 | $15.80 | $15.80 | $15.23 | $15.38 | $14.72 | 1,654,200 |
| 2019-06-17 | $15.68 | $15.91 | $15.37 | $15.80 | $15.13 | 1,340,200 |
| 2019-06-14 | $16.27 | $16.35 | $15.68 | $15.68 | $15.01 | 3,041,900 |
| 2019-06-13 | $15.95 | $16.54 | $15.83 | $16.47 | $15.77 | 3,862,800 |
| 2019-06-12 | $15.90 | $16.69 | $15.70 | $16.21 | $15.52 | 4,595,700 |
| 2019-06-11 | $15.90 | $16.30 | $15.60 | $16.10 | $15.41 | 4,333,800 |
| 2019-06-10 | $15.36 | $16.36 | $14.88 | $16.10 | $15.41 | 5,038,280 |
| 2019-06-07 | $15.82 | $15.82 | $15.82 | $15.82 | $15.15 | 0 |
| 2019-06-06 | $16.98 | $16.98 | $15.80 | $15.82 | $15.15 | 5,726,500 |
| 2019-06-05 | $16.96 | $17.65 | $16.47 | $17.38 | $16.64 | 8,499,340 |
| 2019-06-04 | $17.47 | $17.79 | $16.38 | $16.90 | $16.18 | 11,806,910 |
| 2019-06-03 | $19.05 | $20.27 | $18.00 | $18.20 | $17.42 | 18,943,190 |
| 2019-05-31 | $18.65 | $18.65 | $18.39 | $18.65 | $17.85 | 4,996,360 |
| 2019-05-30 | $15.53 | $16.95 | $15.53 | $16.95 | $16.23 | 6,596,220 |
| 2019-05-29 | $15.19 | $15.57 | $15.16 | $15.41 | $14.75 | 877,100 |
| 2019-05-28 | $14.92 | $15.50 | $14.92 | $15.18 | $14.53 | 1,074,300 |
| 2019-05-27 | $14.85 | $15.20 | $14.70 | $15.00 | $14.36 | 867,620 |
| 2019-05-24 | $14.96 | $15.15 | $14.66 | $14.71 | $14.08 | 1,003,400 |
| 2019-05-23 | $15.49 | $15.49 | $14.95 | $15.25 | $14.60 | 1,183,900 |
| 2019-05-22 | $15.71 | $15.80 | $15.40 | $15.52 | $14.86 | 997,350 |
| 2019-05-21 | $15.35 | $15.88 | $15.20 | $15.71 | $15.04 | 1,057,800 |
| 2019-05-20 | $15.58 | $15.65 | $14.86 | $15.38 | $14.72 | 987,070 |
| 2019-05-17 | $16.17 | $16.20 | $15.41 | $15.46 | $14.80 | 1,290,200 |
| 2019-05-16 | $15.88 | $16.15 | $15.80 | $16.12 | $15.43 | 1,884,400 |
| 2019-05-15 | $15.41 | $16.01 | $15.41 | $15.95 | $15.27 | 1,844,600 |
| 2019-05-14 | $15.41 | $15.55 | $15.27 | $15.39 | $14.73 | 1,151,680 |
| 2019-05-13 | $15.10 | $15.85 | $15.08 | $15.72 | $15.05 | 2,055,440 |
| 2019-05-10 | $14.88 | $15.29 | $14.88 | $15.22 | $14.57 | 1,176,400 |
| 2019-05-09 | $15.00 | $15.15 | $14.82 | $14.82 | $14.19 | 945,210 |
| 2019-05-08 | $15.06 | $15.21 | $14.72 | $15.05 | $14.41 | 874,500 |
| 2019-05-07 | $14.55 | $15.17 | $14.55 | $15.07 | $14.43 | 1,758,890 |
| 2019-05-06 | $14.66 | $14.96 | $14.40 | $14.50 | $13.88 | 2,050,200 |
| 2019-05-03 | $15.13 | $15.13 | $15.13 | $15.13 | $14.48 | 0 |
| 2019-05-02 | $15.13 | $15.13 | $15.13 | $15.13 | $14.48 | 0 |
| 2019-05-01 | $15.13 | $15.13 | $15.13 | $15.13 | $14.48 | 0 |
| 2019-04-30 | $14.76 | $15.25 | $14.60 | $15.13 | $14.48 | 1,244,500 |
| 2019-04-29 | $15.17 | $15.19 | $14.46 | $14.65 | $14.03 | 3,153,300 |
| 2019-04-26 | $15.05 | $15.30 | $14.87 | $15.05 | $14.41 | 1,500,790 |
| 2019-04-25 | $15.86 | $15.97 | $15.00 | $15.05 | $14.41 | 2,004,550 |
| 2019-04-24 | $16.11 | $16.25 | $15.62 | $15.86 | $15.18 | 3,062,600 |
| 2019-04-23 | $16.99 | $16.99 | $16.16 | $16.21 | $15.52 | 2,786,900 |
| 2019-04-22 | $16.33 | $17.25 | $16.32 | $17.02 | $16.29 | 5,048,270 |
| 2019-04-19 | $15.70 | $16.40 | $15.62 | $16.32 | $15.62 | 2,277,280 |
| 2019-04-18 | $16.00 | $16.13 | $15.66 | $15.72 | $15.05 | 1,246,340 |
| 2019-04-17 | $15.94 | $16.40 | $15.81 | $16.05 | $15.37 | 1,693,000 |
| 2019-04-16 | $15.69 | $15.89 | $15.46 | $15.85 | $15.17 | 1,509,440 |
| 2019-04-15 | $16.29 | $16.30 | $15.66 | $15.66 | $14.99 | 1,730,600 |
| 2019-04-12 | $16.15 | $16.27 | $15.91 | $16.00 | $15.32 | 1,276,400 |
| 2019-04-11 | $16.50 | $16.51 | $15.90 | $16.12 | $15.43 | 2,228,800 |
| 2019-04-10 | $16.41 | $16.57 | $16.08 | $16.33 | $15.63 | 2,080,100 |
| 2019-04-09 | $16.86 | $16.87 | $16.36 | $16.42 | $15.72 | 2,937,880 |
| 2019-04-08 | $16.42 | $16.87 | $16.21 | $16.70 | $15.99 | 5,080,790 |
| 2019-04-05 | $16.30 | $16.30 | $16.30 | $16.30 | $15.60 | 0 |
| 2019-04-04 | $16.02 | $16.40 | $15.82 | $16.30 | $15.60 | 4,598,410 |
| 2019-04-03 | $14.97 | $16.48 | $14.96 | $16.12 | $15.43 | 7,890,870 |
| 2019-04-02 | $15.04 | $15.18 | $14.94 | $14.98 | $14.34 | 2,134,100 |
| 2019-04-01 | $14.65 | $14.99 | $14.65 | $14.99 | $14.35 | 2,173,750 |
| 2019-03-29 | $14.25 | $14.59 | $14.25 | $14.58 | $13.96 | 1,930,700 |
| 2019-03-28 | $14.51 | $14.52 | $14.31 | $14.32 | $13.71 | 2,056,200 |
| 2019-03-27 | $14.55 | $14.63 | $14.46 | $14.51 | $13.89 | 2,225,800 |
| 2019-03-26 | $14.76 | $14.98 | $14.39 | $14.42 | $13.80 | 1,653,260 |
| 2019-03-25 | $14.56 | $14.85 | $14.54 | $14.75 | $14.12 | 1,722,910 |
| 2019-03-22 | $14.90 | $14.93 | $14.55 | $14.80 | $14.17 | 1,823,300 |
| 2019-03-21 | $14.99 | $15.12 | $14.85 | $14.89 | $14.25 | 1,997,050 |
| 2019-03-20 | $15.36 | $15.36 | $14.78 | $14.98 | $14.34 | 2,674,000 |
| 2019-03-19 | $14.86 | $15.40 | $14.71 | $15.37 | $14.71 | 3,855,850 |
| 2019-03-18 | $14.69 | $14.95 | $14.55 | $14.81 | $14.18 | 2,204,310 |
| 2019-03-15 | $14.25 | $14.76 | $14.25 | $14.60 | $13.98 | 2,026,110 |
| 2019-03-14 | $14.39 | $14.69 | $14.10 | $14.18 | $13.58 | 2,024,000 |
| 2019-03-13 | $14.57 | $14.95 | $14.40 | $14.48 | $13.86 | 2,436,350 |
| 2019-03-12 | $14.64 | $14.98 | $14.51 | $14.59 | $13.97 | 2,838,530 |
| 2019-03-11 | $14.08 | $14.58 | $14.08 | $14.56 | $13.94 | 2,376,830 |
| 2019-03-08 | $14.45 | $14.60 | $14.01 | $14.10 | $13.50 | 3,165,530 |
| 2019-03-07 | $14.45 | $14.73 | $14.38 | $14.55 | $13.93 | 2,873,800 |
| 2019-03-06 | $14.09 | $14.61 | $14.06 | $14.50 | $13.88 | 3,104,710 |
| 2019-03-05 | $13.99 | $14.10 | $13.85 | $14.10 | $13.50 | 2,413,100 |
| 2019-03-04 | $14.03 | $14.25 | $13.91 | $13.98 | $13.38 | 2,504,900 |
| 2019-03-01 | $13.78 | $14.10 | $13.78 | $13.89 | $13.30 | 1,808,350 |
| 2019-02-28 | $13.67 | $13.95 | $13.60 | $13.79 | $13.20 | 2,039,100 |
| 2019-02-27 | $13.70 | $13.85 | $13.48 | $13.57 | $12.99 | 2,073,860 |
| 2019-02-26 | $13.51 | $13.95 | $13.47 | $13.76 | $13.17 | 3,278,560 |
| 2019-02-25 | $13.14 | $13.67 | $13.13 | $13.62 | $13.04 | 3,243,800 |
| 2019-02-22 | $12.81 | $13.06 | $12.81 | $13.06 | $12.50 | 1,670,300 |
| 2019-02-21 | $12.95 | $13.18 | $12.74 | $12.77 | $12.23 | 2,180,960 |
| 2019-02-20 | $12.91 | $13.00 | $12.80 | $12.93 | $12.38 | 980,010 |
| 2019-02-19 | $12.85 | $13.08 | $12.78 | $12.93 | $12.38 | 1,640,300 |
| 2019-02-18 | $12.62 | $12.85 | $12.58 | $12.81 | $12.26 | 1,411,600 |
| 2019-02-15 | $12.50 | $12.63 | $12.46 | $12.52 | $11.99 | 876,200 |
| 2019-02-14 | $12.44 | $12.57 | $12.40 | $12.51 | $11.98 | 874,600 |
| 2019-02-13 | $12.27 | $12.48 | $12.25 | $12.47 | $11.94 | 1,112,800 |
| 2019-02-12 | $12.20 | $12.41 | $12.17 | $12.27 | $11.75 | 891,410 |
| 2019-02-11 | $11.94 | $12.22 | $11.94 | $12.20 | $11.68 | 754,000 |
| 2019-02-08 | $11.96 | $11.96 | $11.96 | $11.96 | $11.45 | 0 |
| 2019-02-07 | $11.96 | $11.96 | $11.96 | $11.96 | $11.45 | 0 |
| 2019-02-06 | $11.96 | $11.96 | $11.96 | $11.96 | $11.45 | 0 |
| 2019-02-05 | $11.96 | $11.96 | $11.96 | $11.96 | $11.45 | 0 |
| 2019-02-04 | $11.96 | $11.96 | $11.96 | $11.96 | $11.45 | 0 |
| 2019-02-01 | $11.69 | $11.98 | $11.69 | $11.96 | $11.45 | 612,310 |
| 2019-01-31 | $12.04 | $12.08 | $11.58 | $11.69 | $11.19 | 932,600 |
| 2019-01-30 | $12.00 | $12.13 | $11.92 | $12.06 | $11.55 | 609,800 |
| 2019-01-29 | $12.38 | $12.38 | $11.89 | $12.04 | $11.53 | 909,500 |
| 2019-01-28 | $12.64 | $12.72 | $12.32 | $12.34 | $11.81 | 796,300 |
| 2019-01-25 | $12.83 | $12.89 | $12.64 | $12.64 | $12.10 | 913,900 |
| 2019-01-24 | $12.90 | $12.96 | $12.79 | $12.83 | $12.28 | 868,900 |
| 2019-01-23 | $12.79 | $12.90 | $12.76 | $12.90 | $12.35 | 672,300 |
| 2019-01-22 | $12.86 | $12.92 | $12.76 | $12.84 | $12.29 | 715,000 |
| 2019-01-21 | $12.89 | $12.96 | $12.82 | $12.90 | $12.35 | 937,900 |
| 2019-01-18 | $12.69 | $12.84 | $12.66 | $12.83 | $12.28 | 851,600 |
| 2019-01-17 | $12.72 | $12.79 | $12.61 | $12.68 | $12.14 | 993,800 |
| 2019-01-16 | $12.70 | $12.78 | $12.65 | $12.72 | $12.18 | 732,190 |
| 2019-01-15 | $12.66 | $12.75 | $12.61 | $12.73 | $12.19 | 808,000 |
| 2019-01-14 | $12.80 | $12.81 | $12.60 | $12.60 | $12.06 | 1,068,410 |
| 2019-01-11 | $12.77 | $12.88 | $12.68 | $12.82 | $12.27 | 1,795,330 |
| 2019-01-10 | $13.30 | $13.59 | $12.82 | $12.92 | $12.37 | 3,748,230 |
| 2019-01-09 | $12.59 | $12.78 | $12.58 | $12.69 | $12.15 | 1,574,330 |
| 2019-01-08 | $12.43 | $12.80 | $12.40 | $12.60 | $12.06 | 933,980 |
| 2019-01-07 | $12.45 | $12.52 | $12.31 | $12.49 | $11.96 | 859,230 |
| 2019-01-04 | $12.05 | $12.40 | $11.90 | $12.37 | $11.84 | 1,083,980 |
| 2019-01-03 | $12.26 | $12.26 | $11.88 | $12.10 | $11.58 | 875,940 |
| 2019-01-02 | $12.36 | $12.39 | $12.19 | $12.20 | $11.68 | 617,800 |
| 2019-01-01 | $12.34 | $12.34 | $12.34 | $12.34 | $11.81 | 0 |
| 2018-12-31 | $12.34 | $12.34 | $12.34 | $12.34 | $11.81 | 0 |
| 2018-12-28 | $12.31 | $12.46 | $12.21 | $12.34 | $11.81 | 590,900 |
| 2018-12-27 | $12.80 | $12.91 | $12.34 | $12.38 | $11.85 | 1,067,600 |
| 2018-12-26 | $12.40 | $12.51 | $12.36 | $12.39 | $11.86 | 641,170 |
| 2018-12-25 | $12.68 | $12.68 | $12.10 | $12.45 | $11.92 | 1,074,810 |
| 2018-12-24 | $12.45 | $12.73 | $12.45 | $12.68 | $12.14 | 823,440 |
| 2018-12-21 | $12.53 | $12.68 | $12.42 | $12.57 | $12.03 | 895,100 |
| 2018-12-20 | $12.48 | $12.93 | $12.48 | $12.64 | $12.10 | 1,415,400 |
| 2018-12-19 | $12.51 | $12.59 | $12.41 | $12.41 | $11.88 | 656,300 |
| 2018-12-18 | $12.53 | $12.64 | $12.41 | $12.63 | $12.09 | 827,830 |
| 2018-12-17 | $12.64 | $12.67 | $12.45 | $12.66 | $12.12 | 701,900 |
| 2018-12-14 | $13.07 | $13.09 | $12.61 | $12.67 | $12.13 | 1,012,200 |
| 2018-12-13 | $13.03 | $13.18 | $12.95 | $13.09 | $12.53 | 1,281,000 |
| 2018-12-12 | $13.12 | $13.14 | $12.87 | $12.97 | $12.42 | 1,084,900 |
| 2018-12-11 | $13.23 | $13.35 | $12.97 | $13.08 | $12.52 | 1,411,300 |
| 2018-12-10 | $13.58 | $13.60 | $13.20 | $13.24 | $12.68 | 1,393,700 |
| 2018-12-07 | $13.40 | $13.60 | $13.31 | $13.52 | $12.94 | 1,432,700 |
| 2018-12-06 | $13.51 | $13.66 | $13.16 | $13.39 | $12.82 | 1,781,500 |
| 2018-12-05 | $13.35 | $13.68 | $13.31 | $13.54 | $12.96 | 2,182,900 |
| 2018-12-04 | $13.35 | $13.72 | $13.22 | $13.67 | $13.09 | 2,551,630 |
| 2018-12-03 | $13.18 | $13.38 | $13.14 | $13.29 | $12.72 | 1,387,450 |
| 2018-11-30 | $12.83 | $13.05 | $12.60 | $12.93 | $12.38 | 1,057,600 |
| 2018-11-29 | $13.28 | $13.46 | $12.81 | $12.83 | $12.28 | 1,301,900 |
| 2018-11-28 | $12.89 | $13.28 | $12.86 | $13.26 | $12.69 | 983,700 |
| 2018-11-27 | $13.09 | $13.15 | $12.88 | $12.97 | $12.42 | 789,100 |
| 2018-11-26 | $12.78 | $13.15 | $12.78 | $12.93 | $12.38 | 875,990 |
| 2018-11-23 | $13.56 | $13.57 | $12.94 | $12.99 | $12.44 | 1,576,500 |
| 2018-11-22 | $13.57 | $13.85 | $13.44 | $13.57 | $12.99 | 1,731,060 |
| 2018-11-21 | $13.00 | $13.55 | $12.97 | $13.47 | $12.90 | 1,292,800 |
| 2018-11-20 | $13.86 | $13.86 | $13.30 | $13.33 | $12.76 | 1,671,720 |
| 2018-11-19 | $13.55 | $13.96 | $13.54 | $13.93 | $13.34 | 2,285,940 |
| 2018-11-16 | $13.51 | $13.72 | $13.50 | $13.62 | $13.04 | 1,818,460 |
| 2018-11-15 | $13.69 | $13.77 | $13.41 | $13.64 | $13.06 | 1,947,260 |
| 2018-11-14 | $13.34 | $13.52 | $13.28 | $13.45 | $12.88 | 1,751,300 |
| 2018-11-13 | $13.11 | $13.50 | $13.10 | $13.43 | $12.86 | 1,973,690 |
| 2018-11-12 | $12.94 | $13.35 | $12.94 | $13.30 | $12.73 | 1,642,700 |
| 2018-11-09 | $12.90 | $13.06 | $12.82 | $12.96 | $12.41 | 896,100 |
| 2018-11-08 | $12.98 | $13.24 | $12.91 | $12.95 | $12.40 | 1,073,340 |
| 2018-11-07 | $13.01 | $13.15 | $12.94 | $13.00 | $12.45 | 1,270,100 |
| 2018-11-06 | $13.10 | $13.19 | $12.96 | $13.14 | $12.58 | 1,550,330 |
| 2018-11-05 | $13.00 | $13.36 | $12.84 | $13.25 | $12.68 | 2,449,600 |
| 2018-11-02 | $12.78 | $13.17 | $12.72 | $13.05 | $12.49 | 2,042,900 |
| 2018-11-01 | $12.60 | $12.83 | $12.59 | $12.71 | $12.17 | 1,145,200 |
| 2018-10-31 | $12.52 | $12.87 | $12.41 | $12.66 | $12.12 | 1,094,200 |
| 2018-10-30 | $12.35 | $12.59 | $12.20 | $12.52 | $11.99 | 795,400 |
| 2018-10-29 | $12.66 | $12.68 | $12.44 | $12.51 | $11.98 | 535,900 |
| 2018-10-26 | $12.56 | $12.86 | $12.52 | $12.56 | $12.02 | 797,600 |
| 2018-10-25 | $12.31 | $12.60 | $12.12 | $12.52 | $11.99 | 699,830 |
| 2018-10-24 | $12.52 | $12.74 | $12.50 | $12.64 | $12.10 | 686,830 |
| 2018-10-23 | $12.88 | $12.95 | $12.66 | $12.69 | $12.15 | 887,100 |
| 2018-10-22 | $12.40 | $13.00 | $12.40 | $12.91 | $12.36 | 1,633,900 |
| 2018-10-19 | $12.14 | $12.45 | $11.88 | $12.44 | $11.91 | 1,001,100 |
| 2018-10-18 | $12.45 | $12.62 | $12.25 | $12.29 | $11.77 | 758,940 |
| 2018-10-17 | $12.78 | $12.95 | $12.46 | $12.74 | $12.20 | 840,100 |
| 2018-10-16 | $12.58 | $12.80 | $12.47 | $12.66 | $12.12 | 1,046,200 |
| 2018-10-15 | $12.95 | $13.10 | $12.55 | $12.59 | $12.05 | 899,800 |
| 2018-10-12 | $13.24 | $13.38 | $12.25 | $12.96 | $12.41 | 2,391,000 |
| 2018-10-11 | $14.30 | $14.43 | $13.44 | $13.44 | $12.87 | 3,466,800 |
| 2018-10-10 | $14.97 | $15.22 | $14.68 | $14.93 | $14.29 | 3,621,240 |
| 2018-10-09 | $14.55 | $15.49 | $14.43 | $15.25 | $14.60 | 4,664,100 |
| 2018-10-08 | $14.35 | $14.78 | $14.00 | $14.50 | $13.88 | 2,041,900 |
| 2018-10-05 | $14.35 | $14.35 | $14.35 | $14.35 | $13.74 | 0 |
| 2018-10-04 | $14.35 | $14.35 | $14.35 | $14.35 | $13.74 | 0 |
| 2018-10-03 | $14.35 | $14.35 | $14.35 | $14.35 | $13.74 | 0 |
| 2018-10-02 | $14.35 | $14.35 | $14.35 | $14.35 | $13.74 | 0 |
| 2018-10-01 | $14.35 | $14.35 | $14.35 | $14.35 | $13.74 | 0 |
| 2018-09-28 | $14.27 | $14.42 | $14.21 | $14.35 | $13.74 | 829,300 |
| 2018-09-27 | $14.75 | $14.80 | $14.31 | $14.32 | $13.71 | 1,627,400 |
| 2018-09-26 | $14.74 | $15.08 | $14.67 | $14.82 | $14.19 | 1,684,700 |
| 2018-09-25 | $14.85 | $15.10 | $14.81 | $14.82 | $14.19 | 1,738,900 |
| 2018-09-24 | $14.70 | $14.70 | $14.70 | $14.70 | $14.07 | 0 |
| 2018-09-21 | $14.76 | $14.79 | $14.59 | $14.70 | $14.07 | 1,482,370 |
| 2018-09-20 | $15.05 | $15.15 | $14.75 | $14.79 | $14.16 | 2,205,910 |
| 2018-09-19 | $14.87 | $15.47 | $14.71 | $15.16 | $14.51 | 3,776,710 |
| 2018-09-18 | $14.85 | $15.06 | $14.48 | $14.87 | $14.24 | 2,380,670 |
| 2018-09-17 | $15.07 | $15.24 | $14.70 | $15.00 | $14.36 | 3,336,770 |
| 2018-09-14 | $14.77 | $15.28 | $14.57 | $14.89 | $14.25 | 3,720,200 |
| 2018-09-13 | $14.30 | $15.20 | $14.30 | $14.89 | $14.25 | 4,044,310 |
| 2018-09-12 | $14.60 | $14.68 | $14.29 | $14.34 | $13.73 | 1,947,100 |
| 2018-09-11 | $14.00 | $14.71 | $13.77 | $14.60 | $13.98 | 3,657,530 |
| 2018-09-10 | $14.54 | $14.62 | $14.10 | $14.16 | $13.56 | 3,888,100 |
| 2018-09-07 | $15.19 | $15.68 | $14.91 | $14.95 | $14.31 | 8,334,660 |
| 2018-09-06 | $14.60 | $14.82 | $14.60 | $14.82 | $14.19 | 2,390,960 |
| 2018-09-05 | $13.63 | $13.77 | $13.46 | $13.47 | $12.90 | 609,300 |
| 2018-09-04 | $13.44 | $13.69 | $13.36 | $13.64 | $13.06 | 662,000 |
| 2018-09-03 | $13.64 | $13.64 | $13.20 | $13.45 | $12.88 | 780,900 |
| 2018-08-31 | $13.83 | $13.86 | $13.63 | $13.64 | $13.06 | 605,600 |
| 2018-08-30 | $14.14 | $14.21 | $13.71 | $13.83 | $13.24 | 721,000 |
| 2018-08-29 | $14.25 | $14.27 | $14.02 | $14.06 | $13.46 | 617,530 |
| 2018-08-28 | $14.15 | $14.35 | $14.09 | $14.18 | $13.58 | 802,700 |
| 2018-08-27 | $13.91 | $14.19 | $13.91 | $14.16 | $13.56 | 793,200 |
| 2018-08-24 | $14.15 | $14.17 | $13.88 | $13.95 | $13.35 | 861,600 |
| 2018-08-23 | $14.32 | $14.55 | $14.15 | $14.19 | $13.58 | 961,100 |
| 2018-08-22 | $14.20 | $14.55 | $14.12 | $14.17 | $13.57 | 1,230,010 |
| 2018-08-21 | $14.13 | $14.35 | $14.11 | $14.26 | $13.65 | 632,900 |
| 2018-08-20 | $13.91 | $14.15 | $13.75 | $14.14 | $13.54 | 854,500 |
| 2018-08-17 | $14.15 | $14.26 | $13.88 | $13.89 | $13.30 | 798,400 |
| 2018-08-16 | $13.97 | $14.18 | $13.76 | $14.04 | $13.44 | 1,161,300 |
| 2018-08-15 | $14.82 | $14.88 | $14.13 | $14.28 | $13.67 | 1,676,800 |
| 2018-08-14 | $14.87 | $15.10 | $14.76 | $14.92 | $14.28 | 1,436,000 |
| 2018-08-13 | $14.83 | $14.94 | $14.57 | $14.88 | $14.25 | 1,666,400 |
| 2018-08-10 | $14.56 | $15.19 | $14.45 | $15.07 | $14.43 | 2,503,360 |
| 2018-08-09 | $14.28 | $14.80 | $14.01 | $14.64 | $14.02 | 2,164,560 |
| 2018-08-08 | $14.53 | $15.30 | $14.36 | $14.64 | $14.02 | 3,028,730 |
| 2018-08-07 | $13.79 | $14.67 | $13.79 | $14.40 | $13.79 | 1,769,600 |
| 2018-08-06 | $14.22 | $14.22 | $13.65 | $13.75 | $13.16 | 1,156,980 |
| 2018-08-03 | $14.37 | $14.56 | $14.15 | $14.20 | $13.59 | 1,164,360 |
| 2018-08-02 | $15.00 | $15.00 | $13.82 | $14.37 | $13.76 | 2,055,940 |
| 2018-08-01 | $15.66 | $15.70 | $14.96 | $14.98 | $14.34 | 2,778,580 |
| 2018-07-31 | $14.72 | $15.66 | $14.70 | $15.59 | $14.92 | 4,804,010 |
| 2018-07-30 | $14.96 | $14.96 | $14.63 | $14.70 | $14.07 | 778,000 |
| 2018-07-27 | $15.07 | $15.07 | $14.74 | $14.83 | $14.20 | 1,205,400 |
| 2018-07-26 | $14.96 | $15.51 | $14.76 | $15.15 | $14.50 | 2,057,340 |
| 2018-07-25 | $14.86 | $14.98 | $14.80 | $14.89 | $14.25 | 1,247,740 |
| 2018-07-24 | $14.36 | $14.88 | $14.36 | $14.86 | $14.23 | 1,527,970 |
| 2018-07-23 | $14.47 | $14.47 | $14.24 | $14.44 | $13.82 | 673,950 |
| 2018-07-20 | $14.28 | $14.46 | $14.15 | $14.41 | $13.80 | 637,500 |
| 2018-07-19 | $14.70 | $14.74 | $14.15 | $14.21 | $13.60 | 903,200 |
| 2018-07-18 | $14.82 | $14.82 | $14.66 | $14.67 | $14.04 | 633,500 |
| 2018-07-17 | $14.70 | $14.80 | $14.60 | $14.72 | $14.09 | 687,730 |
| 2018-07-16 | $14.80 | $14.96 | $14.75 | $14.80 | $14.17 | 774,900 |
| 2018-07-13 | $14.90 | $14.95 | $14.76 | $14.80 | $14.17 | 868,830 |
| 2018-07-12 | $14.67 | $15.00 | $14.62 | $14.94 | $14.30 | 1,270,660 |
| 2018-07-11 | $14.89 | $14.89 | $14.20 | $14.66 | $14.03 | 1,447,700 |
| 2018-07-10 | $15.16 | $15.36 | $15.08 | $15.26 | $14.61 | 1,398,100 |
| 2018-07-09 | $14.62 | $15.35 | $14.62 | $15.31 | $14.66 | 1,807,670 |
| 2018-07-06 | $14.75 | $15.05 | $13.80 | $14.65 | $14.03 | 1,550,920 |
| 2018-07-05 | $15.27 | $15.27 | $14.78 | $14.84 | $14.21 | 1,937,110 |
| 2018-07-04 | $15.15 | $16.30 | $15.05 | $15.55 | $14.89 | 3,284,680 |
| 2018-07-03 | $14.71 | $15.37 | $14.71 | $15.30 | $14.65 | 1,821,410 |
| 2018-07-02 | $15.15 | $15.36 | $14.58 | $14.76 | $14.13 | 1,130,560 |
| 2018-06-29 | $15.00 | $15.20 | $14.67 | $15.17 | $14.52 | 1,546,390 |
| 2018-06-28 | $15.30 | $15.49 | $14.93 | $14.95 | $14.31 | 2,432,580 |
| 2018-06-27 | $14.92 | $15.39 | $14.69 | $14.86 | $14.23 | 2,034,510 |
| 2018-06-26 | $14.11 | $14.68 | $13.81 | $14.62 | $14.00 | 1,150,980 |
| 2018-06-25 | $14.15 | $15.00 | $14.15 | $14.43 | $13.81 | 1,711,410 |
| 2018-06-22 | $13.70 | $14.21 | $13.50 | $14.07 | $13.47 | 936,410 |
| 2018-06-21 | $14.27 | $14.55 | $13.80 | $13.82 | $13.23 | 1,420,010 |
| 2018-06-20 | $14.01 | $14.59 | $14.00 | $14.35 | $13.74 | 1,048,830 |
| 2018-06-19 | $15.14 | $15.14 | $13.90 | $14.21 | $13.60 | 2,033,900 |
| 2018-06-18 | $15.44 | $15.44 | $15.44 | $15.44 | $14.78 | 0 |
| 2018-06-15 | $16.20 | $16.29 | $15.30 | $15.44 | $14.78 | 1,947,000 |
| 2018-06-14 | $16.10 | $16.37 | $15.96 | $16.30 | $15.46 | 941,630 |
| 2018-06-13 | $16.60 | $16.79 | $16.12 | $16.15 | $15.32 | 1,332,930 |
| 2018-06-12 | $16.31 | $16.64 | $16.13 | $16.63 | $15.78 | 1,322,600 |
| 2018-06-11 | $16.50 | $16.61 | $16.23 | $16.30 | $15.46 | 1,578,090 |
| 2018-06-08 | $17.00 | $17.25 | $16.55 | $16.75 | $15.89 | 1,592,500 |
| 2018-06-07 | $17.45 | $17.45 | $16.87 | $16.91 | $16.04 | 2,202,620 |
| 2018-06-06 | $17.08 | $17.59 | $17.00 | $17.51 | $16.61 | 2,695,690 |
| 2018-06-05 | $16.84 | $17.09 | $16.68 | $17.06 | $16.19 | 1,418,100 |
| 2018-06-04 | $17.08 | $17.16 | $16.60 | $16.84 | $15.98 | 1,388,100 |
| 2018-06-01 | $16.66 | $17.10 | $16.51 | $16.99 | $16.12 | 2,206,600 |
| 2018-05-31 | $16.69 | $17.10 | $16.58 | $16.81 | $15.95 | 2,635,000 |
| 2018-05-30 | $17.78 | $17.78 | $16.25 | $16.31 | $15.47 | 4,061,680 |
| 2018-05-29 | $17.85 | $18.59 | $17.85 | $18.04 | $17.12 | 2,584,370 |
| 2018-05-28 | $18.50 | $18.79 | $17.97 | $18.09 | $17.16 | 5,642,110 |
| 2018-05-25 | $18.74 | $20.18 | $18.74 | $19.40 | $18.41 | 8,447,810 |
| 2018-05-24 | $18.76 | $18.90 | $18.52 | $18.65 | $17.69 | 2,710,340 |
| 2018-05-23 | $19.25 | $19.56 | $18.59 | $18.72 | $17.76 | 6,199,310 |
| 2018-05-22 | $19.20 | $20.21 | $19.12 | $19.56 | $18.56 | 8,400,280 |
| 2018-05-21 | $20.60 | $20.90 | $19.34 | $19.58 | $18.58 | 12,524,990 |
| 2018-05-18 | $17.59 | $19.38 | $17.35 | $19.38 | $18.39 | 8,379,860 |
| 2018-05-17 | $17.11 | $18.24 | $17.11 | $17.62 | $16.72 | 3,955,120 |
| 2018-05-16 | $17.25 | $17.30 | $17.02 | $17.10 | $16.22 | 1,268,330 |
| 2018-05-15 | $16.93 | $17.44 | $16.93 | $17.42 | $16.53 | 1,648,070 |
| 2018-05-14 | $17.10 | $17.24 | $16.80 | $16.99 | $16.12 | 1,114,300 |
| 2018-05-11 | $17.30 | $17.30 | $17.03 | $17.10 | $16.22 | 2,339,100 |
| 2018-05-10 | $17.67 | $18.13 | $17.42 | $17.50 | $16.60 | 4,075,700 |
| 2018-05-09 | $17.00 | $17.50 | $16.90 | $17.28 | $16.39 | 2,621,330 |
| 2018-05-08 | $16.55 | $17.11 | $16.53 | $17.07 | $16.19 | 2,645,830 |
| 2018-05-07 | $16.16 | $16.85 | $16.16 | $16.62 | $15.77 | 1,926,300 |
| 2018-05-04 | $16.01 | $16.26 | $16.00 | $16.18 | $15.35 | 1,139,410 |
| 2018-05-03 | $16.06 | $16.21 | $15.72 | $16.15 | $15.32 | 1,487,000 |
| 2018-05-02 | $16.15 | $16.35 | $15.92 | $16.05 | $15.23 | 2,028,100 |
| 2018-05-01 | $16.26 | $16.26 | $16.26 | $16.26 | $15.43 | 0 |
| 2018-04-30 | $16.26 | $16.26 | $16.26 | $16.26 | $15.43 | 0 |
| 2018-04-27 | $17.50 | $17.66 | $16.20 | $16.26 | $15.43 | 5,182,850 |
| 2018-04-26 | $18.40 | $18.42 | $17.93 | $18.00 | $17.08 | 1,123,900 |
| 2018-04-25 | $18.40 | $18.46 | $18.21 | $18.42 | $17.48 | 1,034,700 |
| 2018-04-24 | $18.10 | $18.48 | $18.09 | $18.46 | $17.51 | 1,076,370 |
| 2018-04-23 | $18.17 | $18.27 | $17.80 | $18.00 | $17.08 | 1,020,700 |
| 2018-04-20 | $18.86 | $18.88 | $18.10 | $18.15 | $17.22 | 1,591,410 |
| 2018-04-19 | $18.66 | $19.08 | $18.65 | $18.86 | $17.89 | 1,543,900 |
| 2018-04-18 | $18.61 | $18.66 | $18.19 | $18.63 | $17.68 | 1,412,500 |
| 2018-04-17 | $18.79 | $19.19 | $18.39 | $18.45 | $17.50 | 1,862,000 |
| 2018-04-16 | $19.40 | $19.64 | $18.88 | $19.07 | $18.09 | 1,951,400 |
| 2018-04-13 | $19.40 | $19.58 | $19.14 | $19.20 | $18.22 | 1,754,100 |
| 2018-04-12 | $19.41 | $19.70 | $19.25 | $19.46 | $18.46 | 2,515,500 |
| 2018-04-11 | $19.22 | $19.55 | $19.20 | $19.43 | $18.43 | 2,759,800 |
| 2018-04-10 | $19.30 | $19.49 | $18.75 | $19.05 | $18.07 | 3,677,600 |
| 2018-04-09 | $19.35 | $20.26 | $19.20 | $19.59 | $18.59 | 3,948,370 |
| 2018-04-06 | $19.71 | $19.71 | $19.71 | $19.71 | $18.70 | 0 |
| 2018-04-05 | $19.71 | $19.71 | $19.71 | $19.71 | $18.70 | 0 |
| 2018-04-04 | $20.85 | $20.97 | $19.56 | $19.71 | $18.70 | 8,665,400 |
| 2018-04-03 | $19.92 | $22.08 | $19.49 | $21.16 | $20.08 | 11,525,550 |
| 2018-04-02 | $19.80 | $20.78 | $19.73 | $20.07 | $19.04 | 3,937,110 |
| 2018-03-30 | $19.05 | $19.76 | $19.05 | $19.68 | $18.67 | 2,796,980 |
| 2018-03-29 | $18.52 | $19.32 | $18.52 | $19.13 | $18.15 | 2,901,250 |
| 2018-03-28 | $18.40 | $18.59 | $18.22 | $18.43 | $17.49 | 1,442,150 |
| 2018-03-27 | $18.38 | $18.67 | $18.33 | $18.56 | $17.61 | 2,154,500 |
| 2018-03-26 | $17.87 | $18.17 | $17.45 | $18.16 | $17.23 | 1,825,690 |
| 2018-03-23 | $19.40 | $19.41 | $18.19 | $18.20 | $17.27 | 3,493,320 |
| 2018-03-22 | $20.00 | $20.50 | $20.00 | $20.21 | $19.17 | 2,379,160 |
| 2018-03-21 | $20.19 | $20.58 | $19.85 | $19.87 | $18.85 | 2,121,990 |
| 2018-03-20 | $19.96 | $20.18 | $19.70 | $20.17 | $19.14 | 1,403,000 |
| 2018-03-19 | $19.88 | $20.15 | $19.63 | $20.14 | $19.11 | 1,317,470 |
| 2018-03-16 | $20.11 | $20.20 | $19.87 | $19.92 | $18.90 | 1,140,100 |
| 2018-03-15 | $20.51 | $20.55 | $19.79 | $20.11 | $19.08 | 2,365,870 |
| 2018-03-14 | $20.15 | $20.98 | $20.10 | $20.66 | $19.60 | 3,388,660 |
| 2018-03-13 | $20.20 | $20.52 | $20.05 | $20.24 | $19.20 | 1,790,710 |
| 2018-03-12 | $20.29 | $20.76 | $20.23 | $20.34 | $19.30 | 3,152,960 |
| 2018-03-09 | $19.80 | $20.09 | $19.66 | $20.06 | $19.03 | 1,855,270 |
| 2018-03-08 | $19.70 | $19.80 | $19.52 | $19.77 | $18.76 | 1,309,970 |
| 2018-03-07 | $19.50 | $19.80 | $19.50 | $19.61 | $18.60 | 1,639,600 |
| 2018-03-06 | $19.20 | $19.74 | $19.20 | $19.59 | $18.59 | 2,095,500 |
| 2018-03-05 | $19.02 | $19.18 | $18.91 | $19.13 | $18.15 | 965,340 |
| 2018-03-02 | $19.21 | $19.35 | $18.92 | $18.93 | $17.96 | 1,790,840 |
| 2018-03-01 | $19.07 | $19.37 | $19.00 | $19.34 | $18.35 | 2,102,750 |
| 2018-02-28 | $19.19 | $19.24 | $18.89 | $19.21 | $18.23 | 772,660 |
| 2018-02-27 | $19.34 | $19.49 | $19.20 | $19.30 | $18.31 | 1,170,620 |
| 2018-02-26 | $19.14 | $19.44 | $19.00 | $19.39 | $18.40 | 1,381,420 |
| 2018-02-23 | $18.75 | $19.13 | $18.71 | $18.95 | $17.98 | 944,880 |
| 2018-02-22 | $18.59 | $18.77 | $18.49 | $18.72 | $17.76 | 757,870 |
| 2018-02-21 | $18.48 | $18.48 | $18.48 | $18.48 | $17.53 | 0 |
| 2018-02-20 | $18.48 | $18.48 | $18.48 | $18.48 | $17.53 | 0 |
| 2018-02-19 | $18.48 | $18.48 | $18.48 | $18.48 | $17.53 | 0 |
| 2018-02-16 | $18.48 | $18.48 | $18.48 | $18.48 | $17.53 | 0 |
| 2018-02-15 | $18.48 | $18.48 | $18.48 | $18.48 | $17.53 | 0 |
| 2018-02-14 | $18.60 | $18.60 | $18.41 | $18.48 | $17.53 | 490,500 |
| 2018-02-13 | $18.50 | $18.79 | $18.50 | $18.56 | $17.61 | 718,780 |
| 2018-02-12 | $18.21 | $18.66 | $18.21 | $18.52 | $17.57 | 761,730 |
| 2018-02-09 | $18.57 | $18.65 | $17.77 | $18.14 | $17.21 | 1,313,360 |
| 2018-02-08 | $18.60 | $18.94 | $18.52 | $18.93 | $17.96 | 965,600 |
| 2018-02-07 | $18.69 | $18.92 | $18.21 | $18.63 | $17.68 | 1,393,500 |
| 2018-02-06 | $20.35 | $20.35 | $18.46 | $18.46 | $17.51 | 2,671,700 |
| 2018-02-05 | $20.85 | $20.86 | $20.46 | $20.51 | $19.46 | 1,096,100 |
| 2018-02-02 | $20.26 | $21.55 | $20.26 | $21.12 | $20.04 | 1,378,500 |
| 2018-02-01 | $21.59 | $21.93 | $20.81 | $20.87 | $19.80 | 1,481,800 |
| 2018-01-31 | $22.05 | $22.34 | $21.59 | $21.67 | $20.56 | 1,522,670 |
| 2018-01-30 | $23.33 | $23.33 | $22.03 | $22.17 | $21.03 | 2,653,000 |
| 2018-01-29 | $23.87 | $24.17 | $23.40 | $23.41 | $22.21 | 1,820,160 |
| 2018-01-26 | $24.29 | $24.46 | $23.77 | $23.81 | $22.59 | 2,857,420 |
| 2018-01-25 | $24.22 | $24.98 | $24.22 | $24.66 | $23.40 | 3,986,280 |
| 2018-01-24 | $24.08 | $24.35 | $23.90 | $24.16 | $22.92 | 1,832,300 |
| 2018-01-23 | $24.11 | $24.39 | $23.80 | $24.09 | $22.86 | 1,774,160 |
| 2018-01-22 | $24.84 | $24.84 | $23.88 | $24.00 | $22.77 | 2,628,000 |
| 2018-01-19 | $24.88 | $24.95 | $24.41 | $24.81 | $23.54 | 2,723,300 |
| 2018-01-18 | $25.09 | $25.44 | $24.89 | $24.95 | $23.67 | 2,617,730 |
| 2018-01-17 | $25.22 | $25.86 | $25.01 | $25.35 | $24.05 | 4,875,360 |
| 2018-01-16 | $24.50 | $25.59 | $24.21 | $25.55 | $24.24 | 6,111,020 |
| 2018-01-15 | $24.34 | $25.58 | $23.69 | $24.88 | $23.60 | 5,428,710 |
| 2018-01-12 | $24.65 | $25.18 | $24.18 | $24.34 | $23.09 | 2,904,330 |
| 2018-01-11 | $24.75 | $24.75 | $24.15 | $24.59 | $23.33 | 3,314,770 |
| 2018-01-10 | $24.60 | $25.43 | $24.41 | $25.10 | $23.81 | 5,801,560 |
| 2018-01-09 | $24.21 | $24.85 | $24.12 | $24.31 | $23.06 | 2,953,440 |
| 2018-01-08 | $24.21 | $24.82 | $24.03 | $24.24 | $23.00 | 3,943,130 |
| 2018-01-05 | $24.50 | $24.75 | $24.20 | $24.29 | $23.04 | 5,893,470 |
| 2018-01-04 | $23.38 | $25.70 | $23.38 | $25.07 | $23.78 | 10,783,820 |
| 2018-01-03 | $23.20 | $23.47 | $23.01 | $23.36 | $22.16 | 2,474,790 |
| 2018-01-02 | $22.90 | $24.20 | $22.71 | $23.46 | $22.26 | 3,821,540 |
| 2018-01-01 | $23.37 | $23.37 | $23.37 | $23.37 | $22.17 | 0 |
| 2017-12-29 | $23.18 | $23.56 | $23.18 | $23.37 | $22.17 | 2,067,440 |
| 2017-12-28 | $23.30 | $23.52 | $22.70 | $23.37 | $22.17 | 3,945,210 |
| 2017-12-27 | $24.07 | $24.97 | $23.80 | $23.94 | $22.71 | 5,533,200 |
| 2017-12-26 | $23.69 | $24.36 | $23.50 | $24.06 | $22.83 | 5,573,700 |
| 2017-12-25 | $24.37 | $24.82 | $23.64 | $23.88 | $22.66 | 6,529,300 |
| 2017-12-22 | $22.25 | $24.61 | $22.03 | $24.61 | $23.35 | 9,035,530 |
| 2017-12-21 | $22.41 | $22.58 | $21.72 | $22.37 | $21.22 | 2,138,050 |
| 2017-12-20 | $22.31 | $23.58 | $22.23 | $22.68 | $21.52 | 3,743,270 |
| 2017-12-19 | $22.04 | $22.34 | $22.04 | $22.28 | $21.14 | 768,560 |
| 2017-12-18 | $22.41 | $22.55 | $21.94 | $22.09 | $20.96 | 1,062,780 |
| 2017-12-15 | $22.41 | $22.65 | $22.16 | $22.59 | $21.43 | 1,086,900 |
| 2017-12-14 | $22.14 | $22.74 | $22.06 | $22.45 | $21.30 | 1,612,860 |
| 2017-12-13 | $21.93 | $22.26 | $21.90 | $22.18 | $21.04 | 774,300 |
| 2017-12-12 | $22.60 | $22.62 | $21.92 | $21.94 | $20.82 | 1,443,630 |
| 2017-12-11 | $21.94 | $22.79 | $21.94 | $22.69 | $21.53 | 1,830,430 |
| 2017-12-08 | $21.85 | $22.17 | $21.65 | $22.14 | $21.01 | 1,152,470 |
| 2017-12-07 | $21.70 | $21.91 | $21.62 | $21.70 | $20.59 | 1,019,600 |
| 2017-12-06 | $21.39 | $21.80 | $21.31 | $21.80 | $20.68 | 1,423,170 |
| 2017-12-05 | $22.40 | $22.65 | $21.15 | $21.48 | $20.38 | 2,100,900 |
| 2017-12-04 | $23.28 | $23.49 | $22.49 | $22.74 | $21.57 | 1,663,630 |
| 2017-12-01 | $22.90 | $23.17 | $22.71 | $23.13 | $21.94 | 1,635,680 |
| 2017-11-30 | $22.59 | $23.30 | $22.50 | $22.93 | $21.75 | 2,399,300 |
| 2017-11-29 | $22.70 | $22.75 | $22.22 | $22.55 | $21.39 | 1,491,510 |
| 2017-11-28 | $22.33 | $22.72 | $22.33 | $22.69 | $21.53 | 1,682,730 |
| 2017-11-27 | $23.16 | $23.29 | $22.42 | $22.50 | $21.35 | 2,410,830 |
| 2017-11-24 | $23.20 | $23.47 | $23.03 | $23.25 | $22.06 | 1,671,020 |
| 2017-11-23 | $24.50 | $24.98 | $23.20 | $23.29 | $22.10 | 2,880,100 |
| 2017-11-22 | $24.40 | $24.99 | $24.22 | $24.37 | $23.12 | 2,803,560 |
| 2017-11-21 | $24.38 | $24.78 | $24.02 | $24.45 | $23.20 | 3,501,380 |
| 2017-11-20 | $27.38 | $27.38 | $25.08 | $25.10 | $23.81 | 6,472,810 |
| 2017-11-17 | $27.30 | $29.40 | $27.18 | $27.87 | $26.44 | 7,798,890 |
| 2017-11-16 | $27.16 | $27.75 | $27.06 | $27.29 | $25.89 | 1,853,510 |
| 2017-11-15 | $27.69 | $27.95 | $27.01 | $27.21 | $25.82 | 2,725,940 |
| 2017-11-14 | $28.49 | $28.50 | $27.90 | $27.97 | $26.54 | 2,667,990 |
| 2017-11-13 | $28.84 | $28.84 | $27.95 | $28.55 | $27.09 | 3,144,820 |
| 2017-11-10 | $29.18 | $29.53 | $28.70 | $28.80 | $27.32 | 4,358,690 |
| 2017-11-09 | $29.08 | $29.70 | $28.80 | $29.44 | $27.93 | 5,979,290 |
| 2017-11-08 | $30.19 | $30.99 | $29.70 | $29.89 | $28.36 | 12,381,280 |
| 2017-11-07 | $27.00 | $29.70 | $26.92 | $29.70 | $28.18 | 5,894,030 |
| 2017-11-06 | $26.44 | $27.09 | $26.31 | $27.00 | $25.62 | 1,595,080 |
| 2017-11-03 | $26.10 | $27.33 | $26.10 | $26.53 | $25.17 | 2,098,060 |
| 2017-11-02 | $26.61 | $26.63 | $26.15 | $26.20 | $24.86 | 1,007,410 |
| 2017-11-01 | $26.64 | $26.73 | $26.42 | $26.52 | $25.16 | 1,000,500 |
| 2017-10-31 | $26.33 | $26.75 | $26.28 | $26.62 | $25.26 | 905,260 |
| 2017-10-30 | $27.21 | $27.35 | $26.08 | $26.42 | $25.07 | 2,028,760 |
| 2017-10-27 | $28.00 | $28.00 | $27.44 | $27.52 | $26.11 | 2,780,550 |
| 2017-10-26 | $28.42 | $28.68 | $28.25 | $28.54 | $27.08 | 1,111,400 |
| 2017-10-25 | $27.87 | $28.58 | $27.85 | $28.42 | $26.96 | 1,298,490 |
| 2017-10-24 | $28.02 | $28.20 | $27.60 | $27.89 | $26.46 | 824,850 |
| 2017-10-23 | $27.90 | $28.22 | $27.82 | $28.11 | $26.67 | 718,020 |
| 2017-10-20 | $27.51 | $27.97 | $27.51 | $27.94 | $26.51 | 731,150 |
| 2017-10-19 | $28.08 | $28.24 | $27.42 | $27.51 | $26.10 | 1,295,000 |
| 2017-10-18 | $28.68 | $28.86 | $27.91 | $28.00 | $26.56 | 1,405,960 |
| 2017-10-17 | $28.62 | $29.03 | $28.22 | $28.79 | $27.31 | 1,688,700 |
| 2017-10-16 | $29.93 | $30.06 | $28.70 | $28.74 | $27.27 | 2,059,800 |
| 2017-10-13 | $29.66 | $29.96 | $29.51 | $29.93 | $28.40 | 1,360,340 |
| 2017-10-12 | $29.73 | $29.99 | $29.40 | $29.65 | $28.13 | 1,932,460 |
| 2017-10-11 | $30.30 | $30.65 | $30.00 | $30.05 | $28.51 | 2,038,910 |
| 2017-10-10 | $29.88 | $30.25 | $29.76 | $30.24 | $28.69 | 2,079,350 |
| 2017-10-09 | $30.20 | $30.30 | $29.85 | $30.00 | $28.46 | 1,586,520 |
| 2017-10-06 | $29.90 | $29.90 | $29.90 | $29.90 | $28.37 | 0 |
| 2017-10-05 | $29.90 | $29.90 | $29.90 | $29.90 | $28.37 | 0 |
| 2017-10-04 | $29.90 | $29.90 | $29.90 | $29.90 | $28.37 | 0 |
| 2017-10-03 | $29.90 | $29.90 | $29.90 | $29.90 | $28.37 | 0 |
| 2017-10-02 | $29.90 | $29.90 | $29.90 | $29.90 | $28.37 | 0 |
| 2017-09-29 | $29.90 | $30.18 | $29.73 | $29.90 | $28.37 | 1,848,430 |
| 2017-09-28 | $30.44 | $30.50 | $29.83 | $29.89 | $28.36 | 2,566,100 |
| 2017-09-27 | $30.43 | $30.79 | $29.79 | $30.77 | $29.19 | 4,461,480 |
| 2017-09-26 | $28.83 | $31.58 | $28.83 | $30.60 | $29.03 | 7,523,160 |
| 2017-09-25 | $29.30 | $29.30 | $28.80 | $28.83 | $27.35 | 1,159,190 |
| 2017-09-22 | $29.65 | $29.78 | $28.97 | $29.41 | $27.90 | 1,980,970 |
| 2017-09-21 | $29.48 | $30.48 | $29.33 | $29.76 | $28.23 | 3,459,210 |
| 2017-09-20 | $29.33 | $29.48 | $29.09 | $29.40 | $27.89 | 1,163,540 |
| 2017-09-19 | $28.95 | $29.50 | $28.83 | $29.34 | $27.84 | 1,453,340 |
| 2017-09-18 | $28.75 | $29.13 | $28.61 | $28.97 | $27.48 | 950,510 |
| 2017-09-15 | $29.11 | $29.23 | $28.77 | $28.85 | $27.37 | 1,311,000 |
| 2017-09-14 | $29.62 | $29.70 | $29.07 | $29.11 | $27.62 | 1,717,970 |
| 2017-09-13 | $29.55 | $29.75 | $29.34 | $29.62 | $28.10 | 1,438,290 |
| 2017-09-12 | $30.41 | $30.47 | $29.51 | $29.54 | $28.03 | 2,558,960 |
| 2017-09-11 | $29.70 | $30.42 | $29.41 | $30.40 | $28.84 | 2,929,600 |
| 2017-09-08 | $29.60 | $30.28 | $29.30 | $29.84 | $28.31 | 3,532,930 |
| 2017-09-07 | $28.67 | $30.58 | $28.61 | $30.10 | $28.56 | 6,377,960 |
| 2017-09-06 | $28.65 | $28.75 | $28.46 | $28.70 | $27.23 | 1,630,100 |
| 2017-09-05 | $28.91 | $28.95 | $28.54 | $28.67 | $27.20 | 1,718,360 |
| 2017-09-04 | $29.10 | $29.10 | $28.82 | $28.96 | $27.48 | 1,496,310 |
| 2017-09-01 | $29.05 | $29.36 | $28.90 | $29.10 | $27.61 | 2,255,140 |
| 2017-08-31 | $28.45 | $29.03 | $28.45 | $29.01 | $27.52 | 2,106,570 |
| 2017-08-30 | $28.88 | $29.12 | $28.57 | $28.58 | $27.11 | 2,210,000 |
| 2017-08-29 | $29.20 | $29.51 | $28.80 | $29.14 | $27.65 | 3,162,430 |
| 2017-08-28 | $28.82 | $29.53 | $28.80 | $29.28 | $27.78 | 3,378,350 |
| 2017-08-25 | $28.42 | $28.87 | $28.36 | $28.78 | $27.30 | 2,965,480 |
| 2017-08-24 | $27.78 | $28.85 | $27.78 | $28.62 | $27.15 | 3,791,240 |
| 2017-08-23 | $28.11 | $28.32 | $27.70 | $27.93 | $26.50 | 1,619,930 |
| 2017-08-22 | $27.98 | $28.56 | $27.91 | $28.27 | $26.82 | 2,649,090 |
| 2017-08-21 | $28.02 | $28.10 | $27.71 | $28.08 | $26.64 | 2,098,980 |
| 2017-08-18 | $27.50 | $28.14 | $27.40 | $27.79 | $26.37 | 2,555,340 |
| 2017-08-17 | $27.43 | $27.70 | $27.35 | $27.66 | $26.24 | 1,652,640 |
| 2017-08-16 | $27.29 | $27.68 | $27.13 | $27.57 | $26.16 | 1,869,030 |
| 2017-08-15 | $26.95 | $27.32 | $26.95 | $27.21 | $25.82 | 1,326,840 |
| 2017-08-14 | $26.60 | $27.09 | $26.51 | $26.95 | $25.57 | 1,055,110 |
| 2017-08-11 | $26.80 | $26.80 | $26.48 | $26.52 | $25.16 | 1,372,500 |
| 2017-08-10 | $27.14 | $27.29 | $26.85 | $26.92 | $25.54 | 1,197,990 |
| 2017-08-09 | $27.15 | $27.17 | $26.95 | $27.09 | $25.70 | 873,060 |
| 2017-08-08 | $27.20 | $27.21 | $26.88 | $27.11 | $25.72 | 1,311,130 |
| 2017-08-07 | $27.02 | $27.36 | $26.97 | $27.22 | $25.82 | 899,300 |
| 2017-08-04 | $27.21 | $27.36 | $26.91 | $26.97 | $25.59 | 1,508,530 |
| 2017-08-03 | $27.22 | $27.58 | $27.15 | $27.31 | $25.91 | 1,398,200 |
| 2017-08-02 | $27.83 | $27.83 | $27.15 | $27.16 | $25.77 | 1,825,280 |
| 2017-08-01 | $27.70 | $28.00 | $27.55 | $27.83 | $26.40 | 1,636,250 |
| 2017-07-31 | $27.84 | $27.85 | $27.57 | $27.67 | $26.25 | 1,063,200 |
| 2017-07-28 | $27.89 | $27.99 | $27.58 | $27.68 | $26.26 | 1,433,010 |
| 2017-07-27 | $27.21 | $28.15 | $27.05 | $28.00 | $26.56 | 2,320,920 |
| 2017-07-26 | $27.30 | $27.58 | $27.15 | $27.26 | $25.86 | 1,639,470 |
| 2017-07-25 | $27.10 | $27.30 | $27.00 | $27.15 | $25.76 | 1,030,500 |
| 2017-07-24 | $27.14 | $27.43 | $26.71 | $27.30 | $25.90 | 1,594,320 |
| 2017-07-21 | $27.29 | $27.59 | $27.22 | $27.27 | $25.87 | 1,129,570 |
| 2017-07-20 | $27.50 | $27.99 | $27.30 | $27.31 | $25.91 | 1,677,630 |
| 2017-07-19 | $27.20 | $27.72 | $26.90 | $27.54 | $26.13 | 1,752,190 |
| 2017-07-18 | $27.60 | $27.60 | $26.67 | $27.32 | $25.92 | 2,309,450 |
| 2017-07-17 | $30.66 | $30.66 | $27.65 | $27.65 | $26.23 | 3,388,530 |
| 2017-07-14 | $30.84 | $30.97 | $30.50 | $30.72 | $29.15 | 1,128,260 |
| 2017-07-13 | $31.00 | $31.01 | $30.64 | $30.88 | $29.30 | 1,462,310 |
| 2017-07-12 | $31.20 | $31.40 | $30.63 | $30.95 | $29.36 | 1,938,520 |
| 2017-07-11 | $31.90 | $32.10 | $31.12 | $31.20 | $29.60 | 2,425,480 |
| 2017-07-10 | $32.60 | $32.77 | $32.02 | $32.08 | $30.44 | 2,273,510 |
| 2017-07-07 | $32.09 | $32.87 | $32.01 | $32.77 | $31.09 | 2,788,770 |
| 2017-07-06 | $32.54 | $32.65 | $32.01 | $32.17 | $30.52 | 2,464,370 |
| 2017-07-05 | $32.28 | $32.67 | $32.25 | $32.61 | $30.94 | 1,716,420 |
| 2017-07-04 | $32.50 | $32.72 | $32.33 | $32.44 | $30.78 | 1,396,280 |
| 2017-07-03 | $32.33 | $32.66 | $32.31 | $32.55 | $30.88 | 1,366,030 |
| 2017-06-30 | $31.87 | $32.50 | $31.87 | $32.26 | $30.61 | 1,689,440 |
| 2017-06-29 | $31.90 | $32.28 | $31.90 | $32.05 | $30.41 | 1,121,130 |
| 2017-06-28 | $32.45 | $32.67 | $31.82 | $31.88 | $30.25 | 1,423,220 |
| 2017-06-27 | $32.31 | $32.80 | $32.30 | $32.45 | $30.79 | 1,403,020 |
| 2017-06-26 | $32.14 | $32.45 | $31.81 | $32.44 | $30.78 | 1,496,670 |
| 2017-06-23 | $32.13 | $32.39 | $31.51 | $32.13 | $30.48 | 2,533,410 |
| 2017-06-22 | $33.06 | $33.34 | $32.28 | $32.36 | $30.70 | 2,630,780 |
| 2017-06-21 | $33.53 | $33.67 | $32.65 | $33.14 | $31.44 | 2,694,630 |
| 2017-06-20 | $34.09 | $34.17 | $33.40 | $33.51 | $31.79 | 2,603,000 |
| 2017-06-19 | $33.90 | $34.37 | $33.55 | $33.85 | $32.11 | 2,645,180 |
| 2017-06-16 | $33.50 | $34.44 | $33.15 | $33.90 | $32.16 | 4,700,330 |
| 2017-06-15 | $32.67 | $33.87 | $32.60 | $33.61 | $31.89 | 3,884,230 |
| 2017-06-14 | $32.77 | $32.99 | $32.41 | $32.71 | $31.03 | 2,223,380 |
| 2017-06-13 | $31.71 | $32.79 | $31.62 | $32.75 | $31.07 | 2,465,900 |
| 2017-06-12 | $33.30 | $33.37 | $31.99 | $32.05 | $30.41 | 3,408,400 |
| 2017-06-09 | $34.04 | $34.17 | $33.05 | $33.45 | $31.74 | 3,409,120 |
| 2017-06-08 | $33.74 | $34.28 | $33.70 | $34.25 | $32.49 | 4,536,940 |
| 2017-06-07 | $33.10 | $34.25 | $33.06 | $34.00 | $32.26 | 4,950,080 |
| 2017-06-06 | $32.55 | $33.59 | $32.50 | $33.02 | $31.33 | 3,398,120 |
| 2017-06-05 | $33.00 | $34.50 | $32.75 | $33.09 | $31.39 | 5,205,800 |
| 2017-06-02 | $31.01 | $32.46 | $30.60 | $32.12 | $30.47 | 3,969,720 |
| 2017-06-01 | $33.49 | $34.08 | $31.13 | $31.36 | $29.75 | 5,122,950 |
| 2017-05-31 | $36.16 | $36.51 | $33.88 | $33.94 | $32.20 | 6,155,070 |
| 2017-05-30 | $35.75 | $35.75 | $35.75 | $35.75 | $33.63 | 0 |
| 2017-05-29 | $35.75 | $35.75 | $35.75 | $35.75 | $33.63 | 0 |
| 2017-05-26 | $34.26 | $36.50 | $33.76 | $35.75 | $33.63 | 7,780,920 |
| 2017-05-25 | $33.68 | $34.90 | $33.01 | $34.65 | $32.60 | 6,078,970 |
| 2017-05-24 | $33.01 | $34.75 | $32.03 | $34.14 | $32.12 | 6,258,870 |
| 2017-05-23 | $36.40 | $36.82 | $34.70 | $34.70 | $32.64 | 8,886,980 |
| 2017-05-22 | $40.18 | $40.88 | $38.30 | $38.55 | $36.26 | 15,994,860 |
| 2017-05-19 | $37.50 | $38.94 | $37.50 | $38.94 | $36.63 | 13,652,920 |
| 2017-05-18 | $33.51 | $36.40 | $33.28 | $35.40 | $33.30 | 5,771,580 |
| 2017-05-17 | $33.38 | $34.19 | $33.25 | $33.79 | $31.79 | 2,709,980 |
| 2017-05-16 | $32.66 | $33.42 | $32.03 | $33.40 | $31.42 | 2,216,380 |
| 2017-05-15 | $32.81 | $33.07 | $32.74 | $32.75 | $30.81 | 1,190,500 |
| 2017-05-12 | $32.70 | $33.19 | $32.34 | $32.85 | $30.90 | 1,642,300 |
| 2017-05-11 | $32.63 | $33.25 | $31.93 | $33.12 | $31.16 | 2,284,250 |
| 2017-05-10 | $34.18 | $34.28 | $32.64 | $32.70 | $30.76 | 2,075,220 |
| 2017-05-09 | $33.10 | $34.10 | $33.10 | $33.96 | $31.95 | 1,978,610 |
| 2017-05-08 | $33.87 | $34.11 | $33.10 | $33.33 | $31.35 | 1,814,950 |
| 2017-05-05 | $34.41 | $34.66 | $33.83 | $33.91 | $31.90 | 2,097,670 |
| 2017-05-04 | $34.82 | $34.99 | $34.40 | $34.73 | $32.67 | 2,117,710 |
| 2017-05-03 | $34.65 | $35.19 | $34.40 | $34.82 | $32.76 | 2,849,530 |
| 2017-05-02 | $34.66 | $36.00 | $34.66 | $34.98 | $32.91 | 5,275,700 |
| 2017-05-01 | $38.31 | $38.31 | $38.31 | $38.31 | $36.04 | 0 |
| 2017-04-28 | $38.00 | $38.60 | $37.60 | $38.31 | $36.04 | 2,324,350 |
| 2017-04-27 | $37.03 | $38.28 | $36.06 | $38.10 | $35.84 | 3,277,090 |
| 2017-04-26 | $37.00 | $37.60 | $36.81 | $37.32 | $35.11 | 1,647,940 |
| 2017-04-25 | $36.71 | $37.44 | $36.71 | $37.03 | $34.83 | 1,510,760 |
| 2017-04-24 | $38.35 | $38.35 | $36.68 | $36.76 | $34.58 | 1,981,580 |
| 2017-04-21 | $38.33 | $38.79 | $38.16 | $38.32 | $36.05 | 1,653,560 |
| 2017-04-20 | $38.55 | $38.59 | $37.80 | $38.19 | $35.93 | 2,456,370 |
| 2017-04-19 | $37.84 | $38.80 | $37.80 | $38.77 | $36.47 | 2,320,840 |
| 2017-04-18 | $38.37 | $38.50 | $37.81 | $37.86 | $35.61 | 1,669,300 |
| 2017-04-17 | $38.90 | $38.90 | $37.83 | $38.01 | $35.76 | 2,179,420 |
| 2017-04-14 | $40.06 | $40.22 | $39.33 | $39.40 | $37.06 | 1,739,490 |
| 2017-04-13 | $39.78 | $40.41 | $39.78 | $40.04 | $37.67 | 1,556,890 |
| 2017-04-12 | $40.61 | $40.61 | $39.72 | $39.87 | $37.51 | 2,265,870 |
| 2017-04-11 | $39.70 | $40.89 | $39.60 | $40.70 | $38.29 | 2,791,790 |
| 2017-04-10 | $42.04 | $42.04 | $39.75 | $39.92 | $37.55 | 4,842,800 |
| 2017-04-07 | $43.24 | $43.24 | $42.28 | $42.32 | $39.81 | 2,808,210 |
| 2017-04-06 | $43.20 | $43.67 | $42.98 | $43.14 | $40.58 | 2,694,540 |
| 2017-04-05 | $42.38 | $43.44 | $42.38 | $43.19 | $40.63 | 3,050,730 |
| 2017-04-04 | $42.35 | $42.35 | $42.35 | $42.35 | $39.84 | 0 |
| 2017-04-03 | $42.35 | $42.35 | $42.35 | $42.35 | $39.84 | 0 |
| 2017-03-31 | $42.20 | $42.62 | $41.73 | $42.35 | $39.84 | 2,993,940 |
| 2017-03-30 | $43.45 | $43.63 | $41.86 | $42.04 | $39.55 | 5,303,870 |
| 2017-03-29 | $46.62 | $46.88 | $43.85 | $43.90 | $41.30 | 6,919,690 |
| 2017-03-28 | $48.20 | $48.56 | $46.56 | $46.61 | $43.85 | 5,385,440 |
| 2017-03-27 | $49.24 | $49.40 | $48.01 | $48.43 | $45.56 | 5,059,200 |
| 2017-03-24 | $48.80 | $49.76 | $48.40 | $49.20 | $46.28 | 7,775,390 |
| 2017-03-23 | $48.08 | $49.76 | $47.36 | $49.05 | $46.14 | 10,253,030 |
| 2017-03-22 | $47.94 | $48.56 | $47.25 | $48.30 | $45.44 | 6,506,810 |
| 2017-03-21 | $47.40 | $48.50 | $47.15 | $48.48 | $45.61 | 6,405,670 |
| 2017-03-20 | $46.68 | $47.59 | $46.50 | $47.57 | $44.75 | 4,024,010 |
| 2017-03-17 | $48.38 | $48.78 | $46.60 | $46.71 | $43.94 | 7,990,440 |
| 2017-03-16 | $47.00 | $48.64 | $46.74 | $48.45 | $45.58 | 7,903,270 |
| 2017-03-15 | $46.62 | $46.98 | $46.07 | $46.66 | $43.89 | 3,611,470 |
| 2017-03-14 | $47.50 | $48.56 | $46.80 | $46.85 | $44.07 | 6,290,410 |
| 2017-03-13 | $47.10 | $47.76 | $45.90 | $47.67 | $44.84 | 5,077,910 |
| 2017-03-10 | $46.91 | $47.30 | $46.35 | $47.11 | $44.32 | 4,519,000 |
| 2017-03-09 | $48.19 | $48.65 | $46.80 | $46.86 | $44.08 | 6,202,320 |
| 2017-03-08 | $48.65 | $50.24 | $48.01 | $48.65 | $45.77 | 8,175,100 |
| 2017-03-07 | $47.31 | $49.90 | $47.10 | $48.95 | $46.05 | 10,435,830 |
| 2017-03-06 | $46.81 | $47.73 | $46.25 | $47.47 | $44.66 | 6,385,500 |
| 2017-03-03 | $46.20 | $47.10 | $45.51 | $46.63 | $43.86 | 6,363,980 |
| 2017-03-02 | $45.36 | $47.53 | $45.06 | $46.35 | $43.60 | 9,282,590 |
| 2017-03-01 | $46.01 | $46.50 | $45.20 | $45.35 | $42.66 | 4,949,180 |
| 2017-02-28 | $45.31 | $46.49 | $44.88 | $46.41 | $43.66 | 5,402,410 |
| 2017-02-27 | $46.15 | $46.38 | $45.30 | $45.41 | $42.72 | 7,034,740 |
| 2017-02-24 | $43.77 | $46.23 | $43.59 | $46.08 | $43.35 | 11,455,570 |
| 2017-02-23 | $42.76 | $43.98 | $42.31 | $43.81 | $41.21 | 6,097,160 |
| 2017-02-22 | $43.17 | $43.68 | $42.58 | $42.89 | $40.35 | 3,768,970 |
| 2017-02-21 | $42.63 | $43.22 | $42.32 | $43.08 | $40.53 | 3,733,410 |
| 2017-02-20 | $44.18 | $44.28 | $41.40 | $42.62 | $40.09 | 7,155,970 |
| 2017-02-17 | $44.52 | $46.19 | $44.33 | $44.57 | $41.93 | 9,838,650 |
| 2017-02-16 | $43.84 | $44.64 | $43.41 | $44.57 | $41.93 | 5,589,680 |
| 2017-02-15 | $43.04 | $44.80 | $42.82 | $44.09 | $41.48 | 8,836,660 |
| 2017-02-14 | $43.00 | $43.38 | $42.80 | $43.02 | $40.47 | 2,506,080 |
| 2017-02-13 | $42.19 | $43.56 | $41.98 | $43.11 | $40.55 | 4,289,700 |
| 2017-02-10 | $43.75 | $43.78 | $42.20 | $42.29 | $39.78 | 5,235,320 |
| 2017-02-09 | $44.30 | $44.30 | $43.47 | $43.80 | $41.20 | 4,636,200 |
| 2017-02-08 | $43.50 | $44.35 | $43.15 | $44.18 | $41.56 | 3,999,690 |
| 2017-02-07 | $43.88 | $43.94 | $43.02 | $43.74 | $41.15 | 3,495,950 |
| 2017-02-06 | $42.10 | $44.15 | $41.99 | $44.11 | $41.49 | 4,704,530 |
| 2017-02-03 | $43.28 | $43.28 | $41.88 | $41.91 | $39.42 | 2,238,710 |
| 2017-02-02 | $43.19 | $43.19 | $43.19 | $43.19 | $40.63 | 0 |
| 2017-02-01 | $43.19 | $43.19 | $43.19 | $43.19 | $40.63 | 0 |
| 2017-01-31 | $43.19 | $43.19 | $43.19 | $43.19 | $40.63 | 0 |
| 2017-01-30 | $43.19 | $43.19 | $43.19 | $43.19 | $40.63 | 0 |
| 2017-01-27 | $43.19 | $43.19 | $43.19 | $43.19 | $40.63 | 0 |
| 2017-01-26 | $43.58 | $44.00 | $42.88 | $43.19 | $40.63 | 2,964,260 |
| 2017-01-25 | $42.97 | $43.77 | $42.61 | $43.39 | $40.82 | 3,327,460 |
| 2017-01-24 | $44.18 | $44.64 | $42.80 | $43.08 | $40.53 | 4,367,180 |
| 2017-01-23 | $42.65 | $44.98 | $42.52 | $44.64 | $41.99 | 7,374,160 |
| 2017-01-20 | $41.27 | $42.93 | $41.08 | $42.41 | $39.90 | 4,466,840 |
| 2017-01-19 | $40.50 | $42.86 | $39.88 | $41.53 | $39.07 | 5,561,270 |
| 2017-01-18 | $41.20 | $41.59 | $40.40 | $40.83 | $38.41 | 3,854,100 |
| 2017-01-17 | $39.08 | $42.30 | $38.20 | $41.74 | $39.26 | 6,744,240 |
| 2017-01-16 | $40.49 | $40.81 | $38.02 | $39.46 | $37.12 | 4,894,670 |
| 2017-01-13 | $42.19 | $42.55 | $40.72 | $40.88 | $38.46 | 4,224,580 |
| 2017-01-12 | $42.38 | $42.95 | $42.12 | $42.50 | $39.98 | 3,763,430 |
| 2017-01-11 | $43.88 | $43.88 | $42.16 | $42.19 | $39.69 | 4,204,210 |
| 2017-01-10 | $44.05 | $44.92 | $43.80 | $43.93 | $41.33 | 2,949,100 |
| 2017-01-09 | $43.86 | $44.80 | $43.70 | $44.39 | $41.76 | 3,423,100 |
| 2017-01-06 | $47.09 | $47.14 | $44.15 | $44.26 | $41.64 | 7,114,520 |
| 2017-01-05 | $48.30 | $48.47 | $47.23 | $47.28 | $44.48 | 3,783,860 |
| 2017-01-04 | $48.05 | $48.65 | $47.69 | $48.51 | $45.63 | 4,385,920 |
| 2017-01-03 | $47.60 | $48.92 | $47.41 | $48.34 | $45.47 | 4,764,770 |
| 2017-01-02 | $47.53 | $47.53 | $47.53 | $47.53 | $44.71 | 0 |
| 2016-12-30 | $46.80 | $47.64 | $46.64 | $47.53 | $44.71 | 4,377,860 |
| 2016-12-29 | $46.70 | $47.49 | $46.48 | $46.67 | $43.90 | 3,475,780 |
| 2016-12-28 | $47.92 | $48.35 | $46.81 | $46.92 | $44.14 | 3,948,890 |
| 2016-12-27 | $48.20 | $48.63 | $47.57 | $47.97 | $45.13 | 4,305,290 |
| 2016-12-26 | $47.50 | $48.86 | $46.21 | $48.64 | $45.76 | 6,417,120 |
| 2016-12-23 | $50.86 | $51.30 | $47.03 | $48.08 | $45.23 | 8,996,990 |
| 2016-12-22 | $52.68 | $52.96 | $51.30 | $51.34 | $48.30 | 6,507,760 |
| 2016-12-21 | $53.70 | $54.18 | $52.30 | $53.00 | $49.86 | 6,110,390 |
| 2016-12-20 | $53.30 | $54.30 | $52.98 | $53.54 | $50.37 | 5,926,190 |
| 2016-12-19 | $54.08 | $55.37 | $52.75 | $54.21 | $51.00 | 8,530,410 |
| 2016-12-16 | $52.58 | $54.60 | $52.25 | $54.44 | $51.21 | 9,357,840 |
| 2016-12-15 | $52.20 | $54.18 | $51.60 | $52.88 | $49.74 | 7,956,810 |
| 2016-12-14 | $53.51 | $55.19 | $52.01 | $52.50 | $49.39 | 9,205,770 |
| 2016-12-13 | $51.30 | $56.28 | $50.80 | $54.30 | $51.08 | 13,251,600 |
| 2016-12-12 | $58.00 | $58.95 | $52.38 | $52.38 | $49.27 | 12,986,420 |
| 2016-12-09 | $61.00 | $61.48 | $57.73 | $58.20 | $54.75 | 16,141,690 |
| 2016-12-08 | $61.10 | $64.88 | $61.10 | $62.39 | $58.69 | 18,804,250 |
| 2016-12-07 | $62.00 | $62.60 | $59.78 | $61.51 | $57.86 | 16,274,820 |
| 2016-12-06 | $59.88 | $65.88 | $58.90 | $63.72 | $59.94 | 22,530,230 |
| 2016-12-05 | $64.99 | $69.98 | $61.50 | $62.08 | $58.40 | 31,101,190 |
| 2016-12-02 | $62.00 | $64.26 | $60.25 | $64.26 | $60.45 | 19,500,000 |
| 2016-12-01 | $58.42 | $58.42 | $58.42 | $58.42 | $54.96 | 1,624,600 |
| 2016-11-30 | $53.11 | $53.11 | $53.11 | $53.11 | $49.96 | 243,700 |
| 2016-11-29 | $48.28 | $48.28 | $48.28 | $48.28 | $45.42 | 63,900 |
| 2016-11-28 | $43.89 | $43.89 | $43.89 | $43.89 | $41.29 | 24,800 |
| 2016-11-25 | $39.90 | $39.90 | $39.90 | $39.90 | $37.53 | 17,700 |
| 2016-11-24 | $36.27 | $36.27 | $36.27 | $36.27 | $34.12 | 9,670 |
| 2016-11-23 | $32.97 | $32.97 | $32.97 | $32.97 | $31.01 | 8,500 |
| 2016-11-22 | $29.97 | $29.97 | $29.97 | $29.97 | $28.19 | 23,650 |
Bomesc Offshore Engineering Company Ltd (603727) News Headlines
Recent Bomesc Offshore Engineering Company Ltd (603727) News
Similar Companies to Bomesc Offshore Engineering Company Ltd (603727) 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 | -- | -- | -- |