Ganso Company Ltd (603886) Exchange: SHG
Data as of July 11, 2025
$13.74 ($0.04) 0.29%
Ganso Company Ltd - Daily Information
Click for more stock information on Ganso Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $13.73 |
| Previous Close | $13.74 |
| High | $13.74 |
| Low | $13.59 |
| Adjusted Open | $13.73 |
| Previous Adjusted Close | $13.74 |
| Adjusted High | $13.74 |
| Adjusted Low | $13.59 |
About Ganso Company Ltd (603886)
Invest in Ganso Company Ltd (603886)
Historical Stock Data for Ganso Company Ltd (603886)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | $13.73 | $13.74 | $13.59 | $13.74 | $13.74 | 1,603,300 |
| 2025-05-15 | $13.66 | $13.77 | $13.56 | $13.70 | $13.70 | 2,301,700 |
| 2025-05-14 | $13.68 | $13.70 | $13.52 | $13.61 | $13.61 | 2,096,500 |
| 2025-05-13 | $13.73 | $13.75 | $13.63 | $13.67 | $13.67 | 1,618,100 |
| 2025-05-12 | $13.76 | $13.76 | $13.57 | $13.65 | $13.65 | 2,244,030 |
| 2025-05-09 | $13.63 | $13.83 | $13.56 | $13.69 | $13.69 | 2,861,260 |
| 2025-05-08 | $13.56 | $13.65 | $13.48 | $13.63 | $13.63 | 2,082,300 |
| 2025-05-07 | $13.53 | $13.68 | $13.50 | $13.57 | $13.57 | 2,977,470 |
| 2025-05-06 | $13.48 | $13.48 | $13.37 | $13.47 | $13.47 | 3,494,970 |
| 2025-04-30 | $13.46 | $13.56 | $13.38 | $13.40 | $13.40 | 3,740,700 |
| 2025-04-29 | $13.43 | $13.49 | $13.29 | $13.44 | $13.44 | 4,747,610 |
| 2025-04-28 | $13.84 | $13.84 | $13.27 | $13.38 | $13.38 | 9,887,890 |
| 2025-04-25 | $14.56 | $14.73 | $14.52 | $14.55 | $14.55 | 4,144,080 |
| 2025-04-24 | $14.51 | $14.98 | $14.47 | $14.55 | $14.55 | 4,947,270 |
| 2025-04-23 | $14.70 | $14.78 | $14.48 | $14.50 | $14.50 | 4,218,600 |
| 2025-04-22 | $14.57 | $14.86 | $14.47 | $14.80 | $14.80 | 5,176,610 |
| 2025-04-21 | $14.58 | $14.78 | $14.42 | $14.62 | $14.62 | 5,299,990 |
| 2025-04-18 | $14.77 | $14.89 | $14.50 | $14.58 | $14.58 | 6,103,600 |
| 2025-04-17 | $14.31 | $14.91 | $14.31 | $14.80 | $14.80 | 9,136,610 |
| 2025-04-16 | $14.31 | $14.61 | $14.19 | $14.50 | $14.50 | 4,589,710 |
| 2025-04-15 | $14.30 | $14.54 | $14.17 | $14.41 | $14.41 | 4,625,300 |
| 2025-04-14 | $14.18 | $14.31 | $14.08 | $14.29 | $14.29 | 3,061,900 |
| 2025-04-11 | $14.32 | $14.34 | $14.05 | $14.10 | $14.10 | 3,386,800 |
| 2025-04-10 | $14.10 | $14.49 | $14.06 | $14.34 | $14.34 | 5,268,100 |
| 2025-04-09 | $13.74 | $14.16 | $13.45 | $14.11 | $14.11 | 4,408,510 |
| 2025-04-08 | $13.20 | $13.90 | $13.20 | $13.82 | $13.82 | 5,334,220 |
| 2025-04-07 | $13.88 | $14.03 | $13.02 | $13.21 | $13.21 | 7,049,440 |
| 2025-04-03 | $14.18 | $14.39 | $14.16 | $14.39 | $14.39 | 2,973,260 |
| 2025-04-02 | $14.22 | $14.38 | $14.17 | $14.23 | $14.23 | 2,016,900 |
| 2025-04-01 | $13.93 | $14.24 | $13.93 | $14.23 | $14.23 | 4,488,340 |
| 2025-03-31 | $14.10 | $14.18 | $13.83 | $13.88 | $13.88 | 3,482,840 |
| 2025-03-28 | $14.20 | $14.23 | $14.07 | $14.08 | $14.08 | 2,682,600 |
| 2025-03-27 | $14.41 | $14.47 | $14.16 | $14.19 | $14.19 | 4,362,550 |
| 2025-03-26 | $14.49 | $14.68 | $14.24 | $14.31 | $14.31 | 6,745,700 |
| 2025-03-25 | $14.02 | $14.13 | $13.80 | $14.05 | $14.05 | 2,969,300 |
| 2025-03-24 | $13.95 | $14.23 | $13.81 | $13.98 | $13.98 | 3,105,840 |
| 2025-03-21 | $14.03 | $14.13 | $13.90 | $13.98 | $13.98 | 1,518,450 |
| 2025-03-20 | $14.17 | $14.25 | $14.00 | $14.02 | $14.02 | 1,665,880 |
| 2025-03-19 | $14.26 | $14.32 | $14.10 | $14.15 | $14.15 | 1,981,140 |
| 2025-03-18 | $14.16 | $14.26 | $14.09 | $14.26 | $14.26 | 1,753,300 |
| 2025-03-17 | $14.15 | $14.33 | $14.13 | $14.15 | $14.15 | 3,067,600 |
| 2025-03-14 | $13.77 | $14.14 | $13.77 | $14.14 | $14.14 | 4,135,350 |
| 2025-03-13 | $13.74 | $13.77 | $13.60 | $13.77 | $13.77 | 2,040,300 |
| 2025-03-12 | $13.72 | $13.79 | $13.61 | $13.76 | $13.76 | 2,494,450 |
| 2025-03-11 | $13.44 | $13.77 | $13.33 | $13.73 | $13.73 | 3,480,720 |
| 2025-03-10 | $13.45 | $13.54 | $13.37 | $13.46 | $13.46 | 1,750,300 |
| 2025-03-07 | $13.42 | $13.65 | $13.35 | $13.45 | $13.45 | 1,756,400 |
| 2025-03-06 | $13.32 | $13.44 | $13.26 | $13.42 | $13.42 | 1,411,600 |
| 2025-03-05 | $13.40 | $13.40 | $13.22 | $13.32 | $13.32 | 1,470,650 |
| 2025-03-04 | $13.35 | $13.45 | $13.32 | $13.40 | $13.40 | 1,584,000 |
| 2025-03-03 | $13.53 | $13.66 | $13.37 | $13.45 | $13.45 | 3,132,100 |
| 2025-02-28 | $13.57 | $13.84 | $13.46 | $13.52 | $13.52 | 3,175,200 |
| 2025-02-27 | $13.53 | $13.64 | $13.46 | $13.63 | $13.63 | 2,996,500 |
| 2025-02-26 | $13.16 | $13.51 | $13.16 | $13.51 | $13.51 | 3,699,420 |
| 2025-02-25 | $13.24 | $13.26 | $13.13 | $13.16 | $13.16 | 1,260,400 |
| 2025-02-24 | $13.14 | $13.34 | $13.14 | $13.26 | $13.26 | 1,530,900 |
| 2025-02-20 | $13.16 | $13.44 | $13.11 | $13.29 | $13.29 | 1,417,800 |
| 2025-02-19 | $13.17 | $13.20 | $13.09 | $13.14 | $13.14 | 1,491,400 |
| 2025-02-18 | $13.42 | $13.43 | $13.10 | $13.15 | $13.15 | 2,368,900 |
| 2025-02-17 | $13.52 | $13.52 | $13.34 | $13.47 | $13.47 | 1,654,300 |
| 2025-02-14 | $13.45 | $13.52 | $13.42 | $13.47 | $13.47 | 1,479,000 |
| 2025-02-13 | $13.60 | $13.63 | $13.46 | $13.48 | $13.48 | 1,981,500 |
| 2025-02-12 | $13.70 | $13.70 | $13.50 | $13.60 | $13.60 | 1,532,400 |
| 2025-02-11 | $13.69 | $13.74 | $13.58 | $13.70 | $13.70 | 1,351,400 |
| 2025-02-10 | $13.47 | $13.68 | $13.44 | $13.65 | $13.65 | 1,875,400 |
| 2025-02-07 | $13.46 | $13.60 | $13.38 | $13.49 | $13.49 | 2,056,140 |
| 2025-02-06 | $13.47 | $13.51 | $13.25 | $13.46 | $13.46 | 2,176,600 |
| 2025-02-05 | $13.76 | $13.77 | $13.43 | $13.46 | $13.46 | 2,146,050 |
| 2025-01-27 | $13.54 | $13.76 | $13.54 | $13.67 | $13.67 | 2,082,200 |
| 2025-01-24 | $13.40 | $13.58 | $13.35 | $13.54 | $13.54 | 2,090,150 |
| 2025-01-23 | $13.49 | $13.60 | $13.39 | $13.40 | $13.40 | 2,031,600 |
| 2025-01-22 | $13.59 | $13.60 | $13.36 | $13.39 | $13.39 | 1,583,600 |
| 2025-01-21 | $13.56 | $13.69 | $13.41 | $13.56 | $13.56 | 1,654,800 |
| 2025-01-20 | $13.62 | $13.71 | $13.51 | $13.59 | $13.59 | 1,606,200 |
| 2025-01-17 | $13.51 | $13.60 | $13.40 | $13.55 | $13.55 | 1,647,900 |
| 2025-01-16 | $13.55 | $13.73 | $13.31 | $13.52 | $13.52 | 3,119,600 |
| 2025-01-15 | $13.25 | $13.74 | $13.21 | $13.64 | $13.64 | 3,662,500 |
| 2025-01-14 | $12.86 | $13.25 | $12.86 | $13.25 | $13.25 | 2,791,000 |
| 2025-01-13 | $12.66 | $12.90 | $12.47 | $12.88 | $12.88 | 2,266,300 |
| 2025-01-09 | $13.25 | $13.42 | $13.16 | $13.26 | $13.26 | 2,185,000 |
| 2025-01-08 | $13.42 | $13.46 | $13.04 | $13.39 | $13.39 | 3,105,700 |
| 2025-01-07 | $13.58 | $13.65 | $13.27 | $13.42 | $13.42 | 2,900,000 |
| 2025-01-06 | $13.73 | $13.83 | $13.22 | $13.55 | $13.55 | 3,437,860 |
| 2025-01-03 | $14.41 | $14.57 | $13.66 | $13.73 | $13.73 | 5,732,700 |
| 2025-01-02 | $14.40 | $15.00 | $14.28 | $14.40 | $14.40 | 7,381,500 |
| 2024-12-31 | $14.50 | $14.89 | $14.40 | $14.42 | $14.42 | 3,190,400 |
| 2024-12-30 | $14.60 | $14.65 | $14.40 | $14.49 | $14.49 | 2,114,700 |
| 2024-12-27 | $14.51 | $14.62 | $14.35 | $14.58 | $14.58 | 1,635,730 |
| 2024-12-26 | $14.39 | $14.63 | $14.35 | $14.47 | $14.47 | 1,900,930 |
| 2024-12-25 | $14.47 | $14.55 | $14.16 | $14.47 | $14.47 | 2,267,950 |
| 2024-12-24 | $14.13 | $14.54 | $14.13 | $14.53 | $14.53 | 2,752,810 |
| 2024-12-23 | $14.73 | $14.73 | $14.08 | $14.16 | $14.16 | 3,324,900 |
| 2024-12-20 | $14.42 | $14.97 | $14.42 | $14.69 | $14.69 | 3,703,500 |
| 2024-12-19 | $14.39 | $14.49 | $14.12 | $14.42 | $14.42 | 3,207,600 |
| 2024-12-18 | $14.64 | $14.78 | $14.34 | $14.52 | $14.52 | 3,986,100 |
| 2024-12-17 | $15.25 | $15.27 | $14.60 | $14.61 | $14.61 | 5,355,680 |
| 2024-12-16 | $15.14 | $15.34 | $14.95 | $15.29 | $15.29 | 7,296,790 |
| 2024-12-13 | $15.55 | $15.55 | $15.13 | $15.15 | $15.15 | 8,329,400 |
| 2024-12-12 | $15.30 | $15.78 | $15.13 | $15.74 | $15.74 | 9,620,130 |
| 2024-12-11 | $14.77 | $15.27 | $14.77 | $15.23 | $15.23 | 7,180,840 |
| 2024-12-10 | $15.00 | $15.16 | $14.76 | $14.77 | $14.77 | 4,758,400 |
| 2024-12-09 | $14.75 | $14.92 | $14.58 | $14.66 | $14.66 | 2,761,180 |
| 2024-12-06 | $14.50 | $14.76 | $14.40 | $14.66 | $14.66 | 2,499,500 |
| 2024-12-05 | $14.40 | $14.58 | $14.27 | $14.53 | $14.53 | 2,458,900 |
| 2024-12-04 | $14.54 | $14.79 | $14.33 | $14.46 | $14.46 | 3,053,010 |
| 2024-12-03 | $14.76 | $14.87 | $14.57 | $14.59 | $14.59 | 3,256,900 |
| 2024-12-02 | $14.80 | $15.02 | $14.65 | $14.76 | $14.76 | 4,863,900 |
| 2024-11-29 | $14.42 | $14.80 | $14.42 | $14.75 | $14.75 | 4,457,980 |
| 2024-11-28 | $14.28 | $14.45 | $14.16 | $14.39 | $14.39 | 3,030,200 |
| 2024-11-27 | $14.23 | $14.29 | $13.88 | $14.29 | $14.29 | 2,384,300 |
| 2024-11-26 | $14.10 | $14.31 | $14.08 | $14.21 | $14.21 | 2,142,200 |
| 2024-11-25 | $13.81 | $14.18 | $13.81 | $14.18 | $14.18 | 2,513,100 |
| 2024-11-22 | $14.24 | $14.29 | $13.80 | $13.81 | $13.81 | 2,785,600 |
| 2024-11-21 | $14.10 | $14.27 | $14.02 | $14.26 | $14.26 | 2,174,620 |
| 2024-11-20 | $13.99 | $14.09 | $13.88 | $14.09 | $14.09 | 1,557,200 |
| 2024-11-19 | $13.81 | $14.00 | $13.80 | $13.98 | $13.98 | 1,576,780 |
| 2024-11-18 | $13.85 | $14.03 | $13.64 | $13.79 | $13.79 | 2,067,300 |
| 2024-11-15 | $13.73 | $14.06 | $13.73 | $13.85 | $13.85 | 1,680,800 |
| 2024-11-14 | $14.07 | $14.24 | $13.84 | $13.88 | $13.88 | 2,043,170 |
| 2024-11-13 | $13.99 | $14.07 | $13.85 | $14.06 | $14.06 | 1,900,800 |
| 2024-11-12 | $14.06 | $14.25 | $13.94 | $14.02 | $14.02 | 2,679,900 |
| 2024-11-11 | $13.94 | $14.13 | $13.90 | $14.06 | $14.06 | 1,878,240 |
| 2024-11-08 | $14.40 | $14.46 | $13.99 | $14.10 | $14.10 | 3,123,400 |
| 2024-11-07 | $13.69 | $14.38 | $13.60 | $14.20 | $14.20 | 5,011,990 |
| 2024-11-06 | $13.79 | $13.84 | $13.62 | $13.72 | $13.72 | 2,412,700 |
| 2024-11-05 | $13.71 | $13.84 | $13.64 | $13.79 | $13.79 | 3,361,250 |
| 2024-11-04 | $13.31 | $13.80 | $13.30 | $13.79 | $13.79 | 3,409,840 |
| 2024-11-01 | $13.46 | $13.50 | $13.21 | $13.31 | $13.31 | 2,622,100 |
| 2024-10-31 | $13.52 | $13.62 | $13.30 | $13.47 | $13.47 | 2,915,600 |
| 2024-10-30 | $13.52 | $13.67 | $13.27 | $13.50 | $13.50 | 2,325,430 |
| 2024-10-29 | $13.62 | $13.82 | $13.43 | $13.54 | $13.54 | 4,192,400 |
| 2024-10-28 | $13.18 | $13.61 | $13.18 | $13.57 | $13.57 | 5,475,700 |
| 2024-10-25 | $12.78 | $13.09 | $12.77 | $12.94 | $12.94 | 3,459,990 |
| 2024-10-24 | $12.81 | $12.84 | $12.72 | $12.78 | $12.78 | 1,459,100 |
| 2024-10-23 | $12.89 | $12.92 | $12.73 | $12.80 | $12.80 | 2,952,600 |
| 2024-10-22 | $12.67 | $12.85 | $12.65 | $12.85 | $12.85 | 2,479,900 |
| 2024-10-21 | $12.70 | $12.80 | $12.61 | $12.66 | $12.66 | 2,170,130 |
| 2024-10-18 | $12.50 | $12.79 | $12.48 | $12.68 | $12.68 | 2,196,610 |
| 2024-10-17 | $12.66 | $12.74 | $12.50 | $12.53 | $12.53 | 1,484,900 |
| 2024-10-16 | $12.49 | $12.70 | $12.47 | $12.59 | $12.59 | 1,504,910 |
| 2024-10-15 | $12.79 | $12.79 | $12.54 | $12.57 | $12.57 | 2,462,380 |
| 2024-10-14 | $12.52 | $12.96 | $12.46 | $12.81 | $12.81 | 3,408,900 |
| 2024-10-11 | $12.80 | $13.04 | $12.46 | $12.55 | $12.55 | 3,456,610 |
| 2024-10-10 | $12.75 | $13.13 | $12.72 | $12.80 | $12.80 | 4,146,180 |
| 2024-10-09 | $13.80 | $13.80 | $12.61 | $12.67 | $12.67 | 6,200,200 |
| 2024-10-08 | $15.47 | $15.52 | $13.68 | $13.99 | $13.99 | 10,417,360 |
| 2024-09-30 | $13.90 | $14.31 | $13.30 | $14.20 | $14.20 | 7,098,700 |
| 2024-09-27 | $13.06 | $13.44 | $13.06 | $13.31 | $13.31 | 1,912,200 |
| 2024-09-26 | $12.29 | $12.98 | $12.22 | $12.92 | $12.92 | 2,132,200 |
| 2024-09-25 | $12.33 | $12.66 | $12.26 | $12.31 | $12.31 | 1,927,600 |
| 2024-09-24 | $11.61 | $12.16 | $11.56 | $12.16 | $12.16 | 2,102,430 |
| 2024-09-23 | $11.69 | $11.72 | $11.44 | $11.50 | $11.50 | 1,066,500 |
| 2024-09-20 | $11.71 | $11.74 | $11.54 | $11.67 | $11.67 | 1,142,700 |
| 2024-09-19 | $11.20 | $11.80 | $11.20 | $11.71 | $11.71 | 1,994,800 |
| 2024-09-18 | $11.52 | $11.54 | $11.03 | $11.20 | $11.20 | 2,228,800 |
| 2024-09-13 | $11.67 | $11.73 | $11.51 | $11.56 | $11.56 | 918,500 |
| 2024-09-12 | $11.95 | $12.06 | $11.68 | $11.69 | $11.69 | 1,107,400 |
| 2024-09-11 | $11.93 | $12.00 | $11.86 | $11.90 | $11.90 | 816,500 |
| 2024-09-10 | $12.22 | $12.22 | $11.85 | $12.04 | $12.04 | 1,237,200 |
| 2024-09-09 | $12.23 | $12.35 | $12.11 | $12.16 | $12.16 | 1,118,100 |
| 2024-09-06 | $12.66 | $12.66 | $12.30 | $12.35 | $12.35 | 952,900 |
| 2024-09-05 | $12.50 | $12.70 | $12.34 | $12.63 | $12.63 | 1,374,100 |
| 2024-09-04 | $12.76 | $12.87 | $12.40 | $12.51 | $12.51 | 2,215,300 |
| 2024-09-03 | $12.63 | $12.81 | $12.60 | $12.76 | $12.76 | 1,763,900 |
| 2024-09-02 | $12.68 | $12.87 | $12.63 | $12.66 | $12.66 | 2,022,800 |
| 2024-08-30 | $12.39 | $12.83 | $12.37 | $12.65 | $12.65 | 1,561,880 |
| 2024-08-29 | $12.26 | $12.48 | $12.26 | $12.43 | $12.43 | 881,780 |
| 2024-08-28 | $12.45 | $12.48 | $12.23 | $12.35 | $12.35 | 777,600 |
| 2024-08-27 | $12.21 | $12.52 | $12.21 | $12.44 | $12.44 | 1,421,800 |
| 2024-08-26 | $12.42 | $12.56 | $12.19 | $12.28 | $12.28 | 1,840,800 |
| 2024-08-23 | $12.99 | $13.20 | $12.41 | $12.54 | $12.54 | 4,252,300 |
| 2024-08-22 | $13.85 | $13.92 | $13.70 | $13.79 | $13.79 | 718,900 |
| 2024-08-21 | $13.89 | $13.93 | $13.82 | $13.84 | $13.84 | 537,800 |
| 2024-08-20 | $13.99 | $14.05 | $13.87 | $13.93 | $13.93 | 918,800 |
| 2024-08-19 | $14.08 | $14.13 | $13.96 | $14.00 | $14.00 | 818,720 |
| 2024-08-16 | $14.08 | $14.14 | $14.04 | $14.08 | $14.08 | 570,400 |
| 2024-08-15 | $14.15 | $14.25 | $14.03 | $14.10 | $14.10 | 871,200 |
| 2024-08-14 | $14.38 | $14.40 | $14.15 | $14.15 | $14.15 | 704,900 |
| 2024-08-13 | $14.41 | $14.41 | $14.26 | $14.34 | $14.34 | 617,100 |
| 2024-08-12 | $14.25 | $14.44 | $14.22 | $14.38 | $14.38 | 975,300 |
| 2024-08-09 | $14.38 | $14.52 | $14.27 | $14.27 | $14.27 | 1,171,400 |
| 2024-08-08 | $14.42 | $14.58 | $14.39 | $14.54 | $14.54 | 916,200 |
| 2024-08-07 | $14.46 | $14.50 | $14.38 | $14.45 | $14.45 | 680,900 |
| 2024-08-06 | $14.33 | $14.47 | $14.26 | $14.45 | $14.45 | 867,900 |
| 2024-08-05 | $14.32 | $14.46 | $14.15 | $14.23 | $14.23 | 866,600 |
| 2024-08-02 | $14.31 | $14.41 | $14.28 | $14.33 | $14.33 | 669,800 |
| 2024-08-01 | $14.42 | $14.52 | $14.30 | $14.34 | $14.34 | 982,300 |
| 2024-07-31 | $14.09 | $14.50 | $14.03 | $14.44 | $14.44 | 1,405,780 |
| 2024-07-30 | $14.13 | $14.15 | $14.00 | $14.09 | $14.09 | 801,100 |
| 2024-07-29 | $14.34 | $14.34 | $14.11 | $14.12 | $14.12 | 603,400 |
| 2024-07-26 | $14.15 | $14.35 | $14.14 | $14.30 | $14.30 | 673,400 |
| 2024-07-25 | $14.05 | $14.22 | $14.03 | $14.10 | $14.10 | 822,800 |
| 2024-07-24 | $14.31 | $14.33 | $14.06 | $14.07 | $14.07 | 1,005,800 |
| 2024-07-23 | $14.50 | $14.52 | $14.28 | $14.31 | $14.31 | 794,000 |
| 2024-07-22 | $14.62 | $14.65 | $14.46 | $14.48 | $14.48 | 843,310 |
| 2024-07-19 | $14.60 | $14.70 | $14.48 | $14.65 | $14.65 | 819,000 |
| 2024-07-18 | $14.56 | $14.62 | $14.44 | $14.61 | $14.61 | 682,500 |
| 2024-07-17 | $14.59 | $14.64 | $14.54 | $14.56 | $14.56 | 643,600 |
| 2024-07-16 | $14.60 | $14.64 | $14.53 | $14.62 | $14.62 | 408,300 |
| 2024-07-15 | $14.78 | $14.78 | $14.55 | $14.61 | $14.61 | 767,200 |
| 2024-07-12 | $14.75 | $14.97 | $14.65 | $14.74 | $14.74 | 837,400 |
| 2024-07-11 | $14.75 | $14.88 | $14.65 | $14.75 | $14.75 | 1,495,000 |
| 2024-07-10 | $14.48 | $14.74 | $14.40 | $14.64 | $14.64 | 900,950 |
| 2024-07-09 | $14.43 | $14.52 | $14.20 | $14.47 | $14.47 | 927,200 |
| 2024-07-08 | $14.65 | $14.72 | $14.33 | $14.42 | $14.42 | 820,200 |
| 2024-07-05 | $14.55 | $14.72 | $14.48 | $14.69 | $14.69 | 886,050 |
| 2024-07-04 | $14.97 | $14.97 | $14.53 | $14.56 | $14.56 | 1,325,400 |
| 2024-07-03 | $15.13 | $15.19 | $14.95 | $14.96 | $14.96 | 598,400 |
| 2024-07-02 | $15.09 | $15.18 | $15.01 | $15.13 | $15.13 | 712,000 |
| 2024-07-01 | $15.08 | $15.17 | $14.91 | $15.09 | $15.09 | 865,670 |
| 2024-06-28 | $14.84 | $15.20 | $14.84 | $15.06 | $15.06 | 916,960 |
| 2024-06-27 | $14.88 | $14.97 | $14.81 | $14.84 | $14.84 | 461,380 |
| 2024-06-26 | $14.75 | $14.97 | $14.69 | $14.96 | $14.96 | 868,000 |
| 2024-06-25 | $14.51 | $14.75 | $14.50 | $14.69 | $14.69 | 792,080 |
| 2024-06-24 | $14.83 | $14.83 | $14.51 | $14.55 | $14.55 | 989,920 |
| 2024-06-21 | $14.75 | $14.84 | $14.70 | $14.83 | $14.83 | 763,000 |
| 2024-06-20 | $15.00 | $15.01 | $14.75 | $14.76 | $14.76 | 1,001,000 |
| 2024-06-19 | $14.98 | $15.04 | $14.90 | $15.00 | $15.00 | 609,500 |
| 2024-06-18 | $14.95 | $15.04 | $14.93 | $14.98 | $14.98 | 526,680 |
| 2024-06-17 | $14.93 | $15.04 | $14.87 | $14.97 | $14.97 | 798,580 |
| 2024-06-14 | $15.03 | $15.10 | $14.91 | $14.99 | $14.99 | 1,085,600 |
| 2024-06-13 | $15.20 | $15.23 | $15.03 | $15.03 | $15.03 | 632,300 |
| 2024-06-12 | $15.15 | $15.25 | $15.11 | $15.23 | $15.23 | 989,700 |
| 2024-06-11 | $15.04 | $15.20 | $15.00 | $15.16 | $15.16 | 903,800 |
| 2024-06-07 | $14.95 | $15.24 | $14.94 | $15.13 | $15.13 | 1,042,120 |
| 2024-06-06 | $15.14 | $15.15 | $14.86 | $14.95 | $14.95 | 1,784,200 |
| 2024-06-05 | $15.38 | $15.38 | $15.12 | $15.14 | $15.14 | 1,244,400 |
| 2024-06-04 | $15.29 | $15.45 | $15.22 | $15.34 | $15.34 | 1,433,600 |
| 2024-06-03 | $15.61 | $15.68 | $15.29 | $15.35 | $15.35 | 1,621,690 |
| 2024-05-31 | $15.32 | $15.62 | $15.31 | $15.55 | $15.55 | 2,034,990 |
| 2024-05-30 | $15.31 | $15.41 | $15.13 | $15.31 | $15.31 | 3,106,800 |
| 2024-05-29 | $16.50 | $16.69 | $16.39 | $16.54 | $16.54 | 3,338,600 |
| 2024-05-28 | $16.56 | $16.62 | $16.42 | $16.50 | $16.50 | 2,547,300 |
| 2024-05-27 | $16.52 | $16.68 | $16.42 | $16.57 | $16.57 | 1,694,150 |
| 2024-05-24 | $16.54 | $16.82 | $16.45 | $16.49 | $16.49 | 2,184,200 |
| 2024-05-23 | $16.77 | $16.77 | $16.48 | $16.50 | $16.50 | 1,658,600 |
| 2024-05-22 | $16.73 | $16.85 | $16.68 | $16.78 | $16.78 | 2,068,400 |
| 2024-05-21 | $16.72 | $16.77 | $16.55 | $16.73 | $16.73 | 1,863,600 |
| 2024-05-20 | $16.57 | $16.84 | $16.57 | $16.67 | $16.67 | 2,568,100 |
| 2024-05-17 | $16.44 | $16.58 | $16.40 | $16.56 | $16.56 | 1,717,100 |
| 2024-05-16 | $16.49 | $16.55 | $16.38 | $16.41 | $16.41 | 1,797,430 |
| 2024-05-15 | $16.68 | $16.74 | $16.43 | $16.48 | $16.48 | 1,900,500 |
| 2024-05-14 | $16.37 | $16.75 | $16.30 | $16.68 | $16.68 | 2,880,920 |
| 2024-05-13 | $16.58 | $16.58 | $16.25 | $16.30 | $16.30 | 2,976,300 |
| 2024-05-10 | $16.74 | $16.88 | $16.58 | $16.58 | $16.58 | 1,959,400 |
| 2024-05-09 | $16.59 | $16.76 | $16.58 | $16.73 | $16.73 | 1,819,250 |
| 2024-05-08 | $16.65 | $16.68 | $16.50 | $16.60 | $16.60 | 1,757,700 |
| 2024-05-07 | $16.60 | $16.88 | $16.48 | $16.64 | $16.64 | 2,398,820 |
| 2024-05-06 | $16.40 | $16.64 | $16.40 | $16.64 | $16.64 | 3,341,600 |
| 2024-04-30 | $16.40 | $16.43 | $16.26 | $16.37 | $16.37 | 2,029,590 |
| 2024-04-29 | $16.56 | $16.59 | $16.28 | $16.39 | $16.39 | 3,501,900 |
| 2024-04-26 | $16.55 | $16.66 | $16.44 | $16.56 | $16.56 | 1,645,780 |
| 2024-04-25 | $16.61 | $16.74 | $16.51 | $16.58 | $16.58 | 1,450,400 |
| 2024-04-24 | $16.64 | $16.75 | $16.51 | $16.74 | $16.74 | 1,485,980 |
| 2024-04-23 | $16.80 | $16.84 | $16.65 | $16.70 | $16.70 | 1,277,700 |
| 2024-04-22 | $16.76 | $16.94 | $16.73 | $16.85 | $16.85 | 1,983,100 |
| 2024-04-19 | $16.71 | $16.85 | $16.58 | $16.74 | $16.74 | 1,677,700 |
| 2024-04-18 | $16.53 | $16.93 | $16.36 | $16.69 | $16.69 | 3,446,060 |
| 2024-04-17 | $15.98 | $16.62 | $15.94 | $16.54 | $16.54 | 3,393,570 |
| 2024-04-16 | $15.94 | $16.05 | $15.60 | $15.94 | $15.94 | 2,994,730 |
| 2024-04-15 | $16.09 | $16.14 | $15.60 | $15.95 | $15.95 | 3,180,100 |
| 2024-04-12 | $16.16 | $16.22 | $16.01 | $16.02 | $16.02 | 1,750,400 |
| 2024-04-11 | $16.12 | $16.33 | $16.00 | $16.15 | $16.15 | 2,224,200 |
| 2024-04-10 | $16.30 | $16.40 | $16.05 | $16.17 | $16.17 | 1,937,000 |
| 2024-04-09 | $16.33 | $16.44 | $16.15 | $16.39 | $16.39 | 2,113,700 |
| 2024-04-08 | $16.56 | $16.60 | $16.32 | $16.33 | $16.33 | 1,801,000 |
| 2024-04-03 | $16.47 | $16.60 | $16.37 | $16.57 | $16.57 | 1,746,320 |
| 2024-04-02 | $16.55 | $16.70 | $16.35 | $16.48 | $16.48 | 2,133,230 |
| 2024-04-01 | $16.37 | $16.58 | $16.36 | $16.53 | $16.53 | 3,292,800 |
| 2024-03-29 | $16.14 | $16.35 | $16.06 | $16.35 | $16.35 | 2,532,160 |
| 2024-03-28 | $16.35 | $16.35 | $16.05 | $16.19 | $16.19 | 3,803,790 |
| 2024-03-27 | $16.50 | $16.74 | $16.30 | $16.30 | $16.30 | 3,608,790 |
| 2024-03-26 | $16.53 | $16.88 | $16.26 | $16.68 | $16.68 | 7,104,970 |
| 2024-03-25 | $17.33 | $17.65 | $17.26 | $17.37 | $17.37 | 1,911,800 |
| 2024-03-22 | $17.53 | $17.58 | $17.17 | $17.48 | $17.48 | 1,730,400 |
| 2024-03-21 | $17.54 | $17.59 | $17.32 | $17.53 | $17.53 | 1,454,400 |
| 2024-03-20 | $17.33 | $17.42 | $17.28 | $17.40 | $17.40 | 1,231,900 |
| 2024-03-19 | $17.27 | $17.37 | $17.15 | $17.28 | $17.28 | 1,222,000 |
| 2024-03-18 | $17.22 | $17.26 | $17.02 | $17.26 | $17.26 | 1,696,800 |
| 2024-03-15 | $17.10 | $17.17 | $17.01 | $17.12 | $17.12 | 1,362,100 |
| 2024-03-14 | $17.01 | $17.24 | $17.00 | $17.08 | $17.08 | 1,546,300 |
| 2024-03-13 | $17.44 | $17.44 | $17.02 | $17.08 | $17.08 | 2,216,680 |
| 2024-03-12 | $17.19 | $17.45 | $17.14 | $17.44 | $17.44 | 2,053,400 |
| 2024-03-11 | $17.22 | $17.30 | $16.96 | $17.22 | $17.22 | 1,592,730 |
| 2024-03-08 | $16.93 | $17.20 | $16.85 | $17.19 | $17.19 | 1,396,030 |
| 2024-03-07 | $16.83 | $17.00 | $16.79 | $16.95 | $16.95 | 1,291,600 |
| 2024-03-06 | $16.68 | $16.96 | $16.68 | $16.81 | $16.81 | 1,615,400 |
| 2024-03-05 | $16.73 | $16.95 | $16.73 | $16.77 | $16.77 | 1,519,300 |
| 2024-03-04 | $16.94 | $16.95 | $16.62 | $16.88 | $16.88 | 2,469,750 |
| 2024-03-01 | $17.14 | $17.15 | $16.82 | $16.89 | $16.89 | 2,220,800 |
| 2024-02-29 | $16.52 | $17.19 | $16.45 | $17.16 | $17.16 | 3,358,640 |
| 2024-02-28 | $17.07 | $17.26 | $16.48 | $16.51 | $16.51 | 3,618,080 |
| 2024-02-27 | $16.64 | $16.96 | $16.56 | $16.95 | $16.95 | 2,414,430 |
| 2024-02-26 | $16.98 | $17.08 | $16.59 | $16.70 | $16.70 | 3,477,100 |
| 2024-02-23 | $17.10 | $17.44 | $16.85 | $17.00 | $17.00 | 2,395,700 |
| 2024-02-22 | $17.35 | $17.36 | $16.95 | $17.15 | $17.15 | 1,880,500 |
| 2024-02-21 | $17.01 | $17.51 | $16.81 | $17.19 | $17.19 | 2,275,500 |
| 2024-02-20 | $16.72 | $17.15 | $16.55 | $17.06 | $17.06 | 2,400,280 |
| 2024-02-19 | $16.40 | $16.83 | $16.40 | $16.76 | $16.76 | 4,401,040 |
| 2024-02-08 | $15.51 | $16.59 | $15.49 | $16.38 | $16.38 | 6,324,630 |
| 2024-02-07 | $15.61 | $15.73 | $15.07 | $15.28 | $15.28 | 4,904,400 |
| 2024-02-06 | $15.15 | $15.83 | $14.82 | $15.60 | $15.60 | 4,944,800 |
| 2024-02-05 | $15.83 | $15.88 | $15.00 | $15.21 | $15.21 | 4,388,700 |
| 2024-02-02 | $16.35 | $16.68 | $15.50 | $16.00 | $16.00 | 3,332,600 |
| 2024-02-01 | $16.40 | $16.84 | $16.16 | $16.24 | $16.24 | 3,477,400 |
| 2024-01-31 | $17.11 | $17.23 | $16.30 | $16.38 | $16.38 | 3,572,300 |
| 2024-01-30 | $17.51 | $17.70 | $17.15 | $17.20 | $17.20 | 2,151,200 |
| 2024-01-29 | $18.02 | $18.36 | $17.54 | $17.54 | $17.54 | 2,126,500 |
| 2024-01-26 | $18.01 | $18.28 | $17.84 | $18.13 | $18.13 | 1,636,600 |
| 2024-01-25 | $17.13 | $18.01 | $17.13 | $18.00 | $18.00 | 2,118,600 |
| 2024-01-24 | $17.00 | $17.45 | $16.61 | $17.10 | $17.10 | 2,708,400 |
| 2024-01-23 | $17.32 | $17.33 | $16.53 | $16.99 | $16.99 | 3,493,300 |
| 2024-01-22 | $18.45 | $18.58 | $17.22 | $17.40 | $17.40 | 2,273,640 |
| 2024-01-19 | $18.86 | $18.93 | $18.57 | $18.61 | $18.61 | 1,684,900 |
| 2024-01-18 | $18.97 | $19.09 | $18.38 | $18.82 | $18.82 | 1,940,440 |
| 2024-01-17 | $19.40 | $19.54 | $19.08 | $19.20 | $19.20 | 1,540,750 |
| 2024-01-16 | $19.20 | $19.51 | $18.92 | $19.43 | $19.43 | 1,628,800 |
| 2024-01-15 | $18.95 | $19.36 | $18.81 | $19.08 | $19.08 | 1,622,900 |
| 2024-01-12 | $18.77 | $19.20 | $18.70 | $18.98 | $18.98 | 1,320,650 |
| 2024-01-11 | $18.70 | $18.89 | $18.61 | $18.78 | $18.78 | 1,113,350 |
| 2024-01-10 | $18.72 | $18.75 | $18.50 | $18.67 | $18.67 | 1,290,950 |
| 2024-01-09 | $18.40 | $18.73 | $18.10 | $18.72 | $18.72 | 1,563,200 |
| 2024-01-08 | $18.36 | $18.60 | $18.25 | $18.40 | $18.40 | 1,646,800 |
| 2024-01-05 | $18.62 | $18.75 | $18.30 | $18.42 | $18.42 | 1,762,300 |
| 2024-01-04 | $18.31 | $18.62 | $18.14 | $18.47 | $18.47 | 2,026,590 |
| 2024-01-03 | $18.11 | $18.41 | $18.06 | $18.40 | $18.40 | 1,790,900 |
| 2024-01-02 | $18.23 | $18.29 | $18.06 | $18.11 | $18.11 | 1,777,930 |
| 2024-01-01 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 0 |
| 2023-12-29 | $17.85 | $18.25 | $17.66 | $18.23 | $18.23 | 1,441,300 |
| 2023-12-28 | $17.62 | $17.84 | $17.32 | $17.79 | $17.79 | 1,473,390 |
| 2023-12-27 | $17.30 | $17.64 | $17.01 | $17.62 | $17.62 | 1,283,400 |
| 2023-12-26 | $17.38 | $17.45 | $17.15 | $17.24 | $17.24 | 965,400 |
| 2023-12-25 | $17.39 | $17.57 | $17.15 | $17.36 | $17.36 | 1,252,300 |
| 2023-12-22 | $17.62 | $17.69 | $17.32 | $17.44 | $17.44 | 1,673,740 |
| 2023-12-21 | $17.37 | $17.62 | $17.29 | $17.56 | $17.56 | 1,503,000 |
| 2023-12-20 | $17.72 | $17.77 | $17.34 | $17.42 | $17.42 | 1,361,830 |
| 2023-12-19 | $17.74 | $17.87 | $17.41 | $17.69 | $17.69 | 1,457,600 |
| 2023-12-18 | $17.83 | $17.87 | $17.55 | $17.61 | $17.61 | 1,776,900 |
| 2023-12-15 | $17.92 | $18.16 | $17.84 | $17.94 | $17.94 | 1,492,000 |
| 2023-12-14 | $17.96 | $17.99 | $17.79 | $17.81 | $17.81 | 971,890 |
| 2023-12-13 | $18.26 | $18.26 | $17.87 | $17.92 | $17.92 | 1,073,600 |
| 2023-12-12 | $18.07 | $18.20 | $17.90 | $18.14 | $18.14 | 1,071,230 |
| 2023-12-11 | $17.78 | $18.05 | $17.64 | $17.98 | $17.98 | 2,178,800 |
| 2023-12-08 | $18.21 | $18.37 | $17.82 | $17.82 | $17.82 | 2,006,300 |
| 2023-12-07 | $18.30 | $18.40 | $18.09 | $18.36 | $18.36 | 1,449,340 |
| 2023-12-06 | $18.52 | $18.59 | $18.14 | $18.28 | $18.28 | 2,071,230 |
| 2023-12-05 | $18.25 | $18.69 | $18.20 | $18.52 | $18.52 | 2,302,100 |
| 2023-12-04 | $18.58 | $18.58 | $18.19 | $18.27 | $18.27 | 1,457,730 |
| 2023-12-01 | $18.59 | $18.85 | $18.51 | $18.63 | $18.63 | 1,761,930 |
| 2023-11-30 | $18.51 | $18.64 | $18.35 | $18.57 | $18.57 | 1,439,600 |
| 2023-11-29 | $18.66 | $18.68 | $18.47 | $18.60 | $18.60 | 1,280,400 |
| 2023-11-28 | $18.44 | $18.81 | $18.40 | $18.74 | $18.74 | 1,275,390 |
| 2023-11-27 | $18.51 | $18.68 | $18.40 | $18.55 | $18.55 | 1,238,400 |
| 2023-11-24 | $18.63 | $18.80 | $18.48 | $18.64 | $18.64 | 2,348,440 |
| 2023-11-23 | $18.61 | $18.70 | $18.47 | $18.56 | $18.56 | 1,238,200 |
| 2023-11-22 | $18.62 | $18.73 | $18.53 | $18.54 | $18.54 | 1,166,830 |
| 2023-11-21 | $18.60 | $18.80 | $18.49 | $18.56 | $18.56 | 1,545,540 |
| 2023-11-20 | $18.54 | $18.69 | $18.36 | $18.65 | $18.65 | 1,279,800 |
| 2023-11-17 | $18.50 | $18.57 | $18.45 | $18.50 | $18.50 | 778,700 |
| 2023-11-16 | $18.73 | $18.81 | $18.49 | $18.50 | $18.50 | 865,600 |
| 2023-11-15 | $18.68 | $18.78 | $18.50 | $18.71 | $18.71 | 1,175,900 |
| 2023-11-14 | $18.90 | $18.90 | $18.54 | $18.64 | $18.64 | 988,900 |
| 2023-11-13 | $18.56 | $18.86 | $18.35 | $18.81 | $18.81 | 1,877,250 |
| 2023-11-10 | $18.48 | $18.73 | $18.40 | $18.56 | $18.56 | 883,150 |
| 2023-11-09 | $18.78 | $18.84 | $18.50 | $18.57 | $18.57 | 957,100 |
| 2023-11-08 | $18.79 | $18.93 | $18.60 | $18.77 | $18.77 | 1,287,300 |
| 2023-11-07 | $18.75 | $18.83 | $18.57 | $18.72 | $18.72 | 1,233,300 |
| 2023-11-06 | $19.12 | $19.26 | $18.72 | $18.78 | $18.78 | 2,253,370 |
| 2023-11-03 | $18.98 | $19.24 | $18.77 | $19.12 | $19.12 | 1,823,200 |
| 2023-11-02 | $19.33 | $19.54 | $18.86 | $19.00 | $19.00 | 1,900,000 |
| 2023-11-01 | $19.75 | $19.75 | $19.26 | $19.59 | $19.59 | 2,286,000 |
| 2023-10-31 | $19.46 | $19.71 | $19.29 | $19.59 | $19.59 | 2,822,340 |
| 2023-10-30 | $18.99 | $19.35 | $18.62 | $19.28 | $19.28 | 3,501,800 |
| 2023-10-27 | $18.15 | $19.00 | $18.12 | $18.95 | $18.95 | 5,981,730 |
| 2023-10-26 | $17.31 | $17.80 | $17.16 | $17.80 | $17.80 | 1,117,230 |
| 2023-10-25 | $17.21 | $17.38 | $17.11 | $17.31 | $17.31 | 778,000 |
| 2023-10-24 | $16.80 | $17.19 | $16.66 | $17.17 | $17.17 | 1,031,300 |
| 2023-10-23 | $17.00 | $17.00 | $16.51 | $16.59 | $16.59 | 1,448,800 |
| 2023-10-20 | $17.00 | $17.14 | $16.83 | $16.89 | $16.89 | 782,350 |
| 2023-10-19 | $17.09 | $17.31 | $16.96 | $17.00 | $17.00 | 760,300 |
| 2023-10-18 | $17.39 | $17.50 | $17.01 | $17.08 | $17.08 | 1,216,150 |
| 2023-10-17 | $17.37 | $17.47 | $17.30 | $17.39 | $17.39 | 587,210 |
| 2023-10-16 | $17.48 | $17.48 | $17.16 | $17.37 | $17.37 | 1,005,410 |
| 2023-10-13 | $17.68 | $17.69 | $17.23 | $17.47 | $17.47 | 1,362,150 |
| 2023-10-12 | $18.00 | $18.19 | $17.54 | $17.74 | $17.74 | 1,387,600 |
| 2023-10-11 | $18.02 | $18.33 | $17.90 | $18.02 | $18.02 | 1,104,480 |
| 2023-10-10 | $18.09 | $18.37 | $17.97 | $18.31 | $18.31 | 1,071,800 |
| 2023-10-09 | $18.50 | $18.50 | $17.72 | $18.07 | $18.07 | 1,923,700 |
| 2023-09-28 | $18.67 | $18.96 | $18.48 | $18.53 | $18.53 | 817,200 |
| 2023-09-27 | $18.75 | $18.89 | $18.49 | $18.63 | $18.63 | 830,850 |
| 2023-09-26 | $18.86 | $19.07 | $18.66 | $18.74 | $18.74 | 695,000 |
| 2023-09-25 | $19.10 | $19.17 | $18.84 | $18.92 | $18.92 | 781,000 |
| 2023-09-22 | $18.68 | $19.10 | $18.47 | $19.03 | $19.03 | 1,170,500 |
| 2023-09-21 | $19.23 | $19.33 | $18.55 | $18.56 | $18.56 | 1,379,200 |
| 2023-09-20 | $19.15 | $19.33 | $19.13 | $19.23 | $19.23 | 918,840 |
| 2023-09-19 | $19.59 | $19.68 | $19.12 | $19.23 | $19.23 | 1,372,700 |
| 2023-09-18 | $18.86 | $19.65 | $18.72 | $19.55 | $19.55 | 2,494,200 |
| 2023-09-15 | $18.98 | $19.18 | $18.73 | $18.82 | $18.82 | 1,005,600 |
| 2023-09-14 | $19.17 | $19.29 | $18.85 | $19.01 | $19.01 | 788,000 |
| 2023-09-13 | $19.28 | $19.42 | $19.07 | $19.17 | $19.17 | 745,500 |
| 2023-09-12 | $19.37 | $19.49 | $19.18 | $19.28 | $19.28 | 768,700 |
| 2023-09-11 | $19.09 | $19.43 | $19.00 | $19.28 | $19.28 | 990,000 |
| 2023-09-08 | $19.04 | $19.25 | $19.00 | $19.14 | $19.14 | 719,600 |
| 2023-09-07 | $19.16 | $19.41 | $18.97 | $19.04 | $19.04 | 669,800 |
| 2023-09-06 | $19.21 | $19.45 | $19.11 | $19.20 | $19.20 | 1,049,500 |
| 2023-09-05 | $19.19 | $19.38 | $19.05 | $19.21 | $19.21 | 791,700 |
| 2023-09-04 | $18.83 | $19.19 | $18.83 | $19.19 | $19.19 | 1,151,200 |
| 2023-09-01 | $18.44 | $18.93 | $18.44 | $18.83 | $18.83 | 1,076,630 |
| 2023-08-31 | $18.15 | $18.50 | $18.04 | $18.44 | $18.44 | 1,153,900 |
| 2023-08-30 | $17.94 | $18.26 | $17.93 | $18.15 | $18.15 | 1,220,100 |
| 2023-08-29 | $17.90 | $18.10 | $17.74 | $18.06 | $18.06 | 1,381,000 |
| 2023-08-28 | $18.80 | $19.00 | $17.81 | $17.97 | $17.97 | 1,557,300 |
| 2023-08-25 | $18.30 | $18.59 | $18.12 | $18.34 | $18.34 | 1,152,200 |
| 2023-08-24 | $17.99 | $18.50 | $17.85 | $18.46 | $18.46 | 1,960,360 |
| 2023-08-23 | $18.40 | $18.50 | $17.70 | $18.02 | $18.02 | 3,165,000 |
| 2023-08-22 | $19.31 | $19.48 | $19.15 | $19.39 | $19.39 | 750,800 |
| 2023-08-21 | $19.35 | $19.55 | $19.12 | $19.30 | $19.30 | 853,900 |
| 2023-08-18 | $19.74 | $19.80 | $19.28 | $19.32 | $19.32 | 570,400 |
| 2023-08-17 | $19.42 | $19.68 | $19.11 | $19.64 | $19.64 | 565,110 |
| 2023-08-16 | $19.59 | $19.77 | $19.38 | $19.42 | $19.42 | 711,200 |
| 2023-08-15 | $19.69 | $19.75 | $19.37 | $19.46 | $19.46 | 651,900 |
| 2023-08-14 | $19.50 | $19.67 | $19.29 | $19.63 | $19.63 | 1,153,700 |
| 2023-08-11 | $19.90 | $20.15 | $19.61 | $19.65 | $19.65 | 636,600 |
| 2023-08-10 | $19.71 | $19.95 | $19.56 | $19.90 | $19.90 | 737,900 |
| 2023-08-09 | $19.56 | $19.75 | $19.52 | $19.69 | $19.69 | 575,200 |
| 2023-08-08 | $19.76 | $19.78 | $19.45 | $19.69 | $19.69 | 598,300 |
| 2023-08-07 | $19.49 | $19.88 | $19.33 | $19.80 | $19.80 | 1,178,900 |
| 2023-08-04 | $19.80 | $19.95 | $19.49 | $19.55 | $19.55 | 693,900 |
| 2023-08-03 | $19.48 | $19.81 | $19.47 | $19.80 | $19.80 | 903,400 |
| 2023-08-02 | $19.71 | $19.71 | $19.40 | $19.47 | $19.47 | 1,124,400 |
| 2023-08-01 | $19.77 | $19.89 | $19.63 | $19.77 | $19.77 | 758,700 |
| 2023-07-31 | $19.80 | $19.97 | $19.51 | $19.77 | $19.77 | 1,053,270 |
| 2023-07-28 | $19.36 | $19.96 | $19.34 | $19.77 | $19.77 | 795,000 |
| 2023-07-27 | $19.41 | $19.62 | $19.40 | $19.52 | $19.52 | 647,700 |
| 2023-07-26 | $19.30 | $19.52 | $19.26 | $19.50 | $19.50 | 839,130 |
| 2023-07-25 | $19.80 | $19.85 | $19.31 | $19.39 | $19.39 | 1,498,830 |
| 2023-07-24 | $19.37 | $19.83 | $19.15 | $19.75 | $19.75 | 1,360,600 |
| 2023-07-21 | $18.98 | $19.44 | $18.86 | $19.37 | $19.37 | 1,070,700 |
| 2023-07-20 | $18.88 | $19.36 | $18.86 | $18.98 | $18.98 | 783,000 |
| 2023-07-19 | $18.97 | $19.00 | $18.80 | $18.86 | $18.86 | 578,500 |
| 2023-07-18 | $18.79 | $18.98 | $18.62 | $18.90 | $18.90 | 747,600 |
| 2023-07-17 | $18.71 | $18.85 | $18.44 | $18.69 | $18.69 | 838,600 |
| 2023-07-14 | $18.83 | $18.90 | $18.62 | $18.71 | $18.71 | 477,200 |
| 2023-07-13 | $18.51 | $18.87 | $18.51 | $18.84 | $18.84 | 1,026,050 |
| 2023-07-12 | $18.94 | $18.94 | $18.42 | $18.53 | $18.53 | 661,400 |
| 2023-07-11 | $18.87 | $18.95 | $18.65 | $18.84 | $18.84 | 579,690 |
| 2023-07-10 | $18.49 | $18.86 | $18.46 | $18.81 | $18.81 | 1,314,600 |
| 2023-07-07 | $18.38 | $18.56 | $18.34 | $18.42 | $18.42 | 524,700 |
| 2023-07-06 | $18.33 | $18.56 | $18.27 | $18.54 | $18.54 | 669,600 |
| 2023-07-05 | $18.48 | $18.48 | $18.25 | $18.42 | $18.42 | 573,800 |
| 2023-07-04 | $18.33 | $18.58 | $18.30 | $18.51 | $18.51 | 768,300 |
| 2023-07-03 | $18.32 | $18.57 | $18.22 | $18.52 | $18.52 | 1,033,600 |
| 2023-06-30 | $17.90 | $18.43 | $17.90 | $18.34 | $18.34 | 681,400 |
| 2023-06-29 | $18.20 | $18.25 | $18.05 | $18.12 | $18.12 | 418,180 |
| 2023-06-28 | $18.02 | $18.24 | $17.88 | $18.22 | $18.22 | 610,010 |
| 2023-06-27 | $17.59 | $18.06 | $17.47 | $18.03 | $18.03 | 1,002,030 |
| 2023-06-26 | $17.87 | $17.88 | $17.37 | $17.45 | $17.45 | 1,240,230 |
| 2023-06-21 | $18.06 | $18.20 | $17.93 | $17.93 | $17.93 | 770,800 |
| 2023-06-20 | $18.32 | $18.38 | $18.01 | $18.03 | $18.03 | 936,230 |
| 2023-06-19 | $18.18 | $18.39 | $18.11 | $18.32 | $18.32 | 1,276,900 |
| 2023-06-16 | $18.40 | $18.44 | $17.99 | $18.23 | $18.23 | 1,969,540 |
| 2023-06-15 | $19.06 | $19.40 | $19.03 | $19.33 | $18.33 | 2,074,170 |
| 2023-06-14 | $19.20 | $19.42 | $19.01 | $19.03 | $18.05 | 1,936,000 |
| 2023-06-13 | $19.77 | $20.07 | $19.09 | $19.11 | $19.11 | 2,365,700 |
| 2023-06-12 | $19.20 | $19.75 | $19.10 | $19.65 | $19.65 | 1,378,600 |
| 2023-06-09 | $19.48 | $19.49 | $19.08 | $19.19 | $19.19 | 984,080 |
| 2023-06-08 | $19.40 | $19.48 | $19.15 | $19.32 | $19.32 | 1,091,600 |
| 2023-06-07 | $19.20 | $19.42 | $19.12 | $19.40 | $19.40 | 493,800 |
| 2023-06-06 | $19.49 | $19.70 | $19.11 | $19.15 | $19.15 | 1,188,600 |
| 2023-06-05 | $19.80 | $19.80 | $19.38 | $19.55 | $19.55 | 1,551,000 |
| 2023-06-02 | $19.10 | $19.75 | $19.09 | $19.65 | $19.65 | 1,265,800 |
| 2023-06-01 | $19.01 | $19.45 | $19.00 | $19.10 | $19.10 | 689,220 |
| 2023-05-31 | $19.37 | $19.69 | $18.95 | $19.18 | $19.18 | 1,645,500 |
| 2023-05-30 | $19.03 | $19.47 | $18.80 | $19.40 | $19.40 | 1,682,010 |
| 2023-05-29 | $19.21 | $19.44 | $19.00 | $19.06 | $19.06 | 1,394,600 |
| 2023-05-26 | $19.73 | $19.73 | $19.00 | $19.28 | $19.28 | 1,397,400 |
| 2023-05-25 | $20.13 | $20.21 | $19.40 | $19.75 | $19.75 | 2,204,380 |
| 2023-05-24 | $19.92 | $20.46 | $19.85 | $20.26 | $20.26 | 2,476,330 |
| 2023-05-23 | $20.16 | $20.24 | $19.97 | $20.03 | $20.03 | 965,210 |
| 2023-05-22 | $19.95 | $20.15 | $19.82 | $20.13 | $20.13 | 1,415,110 |
| 2023-05-19 | $19.96 | $20.15 | $19.70 | $19.96 | $19.96 | 1,139,100 |
| 2023-05-18 | $19.70 | $20.11 | $19.50 | $19.96 | $19.96 | 1,685,000 |
| 2023-05-17 | $19.55 | $19.68 | $19.50 | $19.62 | $19.62 | 708,600 |
| 2023-05-16 | $19.69 | $19.88 | $19.65 | $19.75 | $19.75 | 987,400 |
| 2023-05-15 | $19.60 | $19.73 | $19.32 | $19.67 | $19.67 | 1,343,700 |
| 2023-05-12 | $19.65 | $20.03 | $19.54 | $19.70 | $19.70 | 1,301,700 |
| 2023-05-11 | $19.56 | $19.81 | $19.43 | $19.65 | $19.65 | 650,200 |
| 2023-05-10 | $19.52 | $19.58 | $19.30 | $19.52 | $19.52 | 909,400 |
| 2023-05-09 | $19.51 | $19.97 | $19.51 | $19.62 | $19.62 | 1,593,000 |
| 2023-05-08 | $19.42 | $19.65 | $19.32 | $19.53 | $19.53 | 1,198,400 |
| 2023-05-05 | $19.63 | $19.63 | $19.26 | $19.42 | $19.42 | 1,056,800 |
| 2023-05-04 | $19.36 | $19.85 | $19.24 | $19.69 | $19.69 | 2,272,000 |
| 2023-05-03 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2023-05-02 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2023-04-28 | $19.21 | $19.52 | $18.97 | $19.30 | $19.30 | 1,959,730 |
| 2023-04-27 | $19.24 | $19.55 | $19.05 | $19.30 | $19.30 | 2,377,500 |
| 2023-04-26 | $18.93 | $19.37 | $18.83 | $19.24 | $19.24 | 2,733,100 |
| 2023-04-25 | $18.47 | $18.92 | $18.47 | $18.90 | $18.90 | 1,416,700 |
| 2023-04-24 | $18.75 | $18.78 | $18.44 | $18.65 | $18.65 | 1,269,380 |
| 2023-04-21 | $18.83 | $19.11 | $18.70 | $18.71 | $18.71 | 1,544,200 |
| 2023-04-20 | $18.93 | $19.03 | $18.70 | $18.82 | $18.82 | 2,060,200 |
| 2023-04-19 | $18.91 | $19.12 | $18.85 | $19.04 | $19.04 | 1,910,500 |
| 2023-04-18 | $18.63 | $18.95 | $18.52 | $18.93 | $18.93 | 2,060,300 |
| 2023-04-17 | $18.39 | $18.91 | $18.30 | $18.63 | $18.63 | 2,877,600 |
| 2023-04-14 | $18.84 | $18.89 | $18.37 | $18.49 | $18.49 | 2,601,400 |
| 2023-04-13 | $18.76 | $18.89 | $18.60 | $18.78 | $18.78 | 1,628,300 |
| 2023-04-12 | $18.94 | $19.05 | $18.81 | $18.82 | $18.82 | 1,605,900 |
| 2023-04-11 | $18.82 | $19.12 | $18.73 | $18.92 | $18.92 | 2,849,900 |
| 2023-04-10 | $18.93 | $18.96 | $18.72 | $18.82 | $18.82 | 2,351,600 |
| 2023-04-07 | $19.08 | $19.16 | $18.80 | $18.95 | $18.95 | 4,289,900 |
| 2023-04-06 | $19.10 | $19.17 | $18.79 | $18.99 | $18.99 | 3,001,980 |
| 2023-04-05 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2023-04-04 | $19.82 | $19.82 | $19.00 | $19.11 | $19.11 | 4,952,200 |
| 2023-04-03 | $20.28 | $20.47 | $19.50 | $19.80 | $19.80 | 3,864,000 |
| 2023-03-31 | $20.96 | $20.96 | $20.33 | $20.36 | $20.36 | 1,765,300 |
| 2023-03-30 | $20.92 | $21.15 | $20.63 | $20.84 | $20.84 | 1,748,330 |
| 2023-03-29 | $21.82 | $21.88 | $20.96 | $21.07 | $21.07 | 2,391,000 |
| 2023-03-28 | $21.99 | $22.42 | $21.32 | $21.77 | $21.77 | 3,689,960 |
| 2023-03-27 | $22.33 | $22.70 | $21.55 | $22.27 | $22.27 | 3,108,750 |
| 2023-03-24 | $22.02 | $22.80 | $21.77 | $22.38 | $22.38 | 2,316,910 |
| 2023-03-23 | $21.84 | $22.05 | $21.60 | $21.99 | $21.99 | 1,081,500 |
| 2023-03-22 | $21.64 | $22.24 | $21.50 | $21.77 | $21.77 | 1,542,600 |
| 2023-03-21 | $20.89 | $21.90 | $20.75 | $21.64 | $21.64 | 2,187,800 |
| 2023-03-20 | $21.28 | $21.49 | $20.50 | $20.90 | $20.90 | 2,090,400 |
| 2023-03-17 | $21.71 | $21.91 | $21.31 | $21.32 | $21.32 | 1,372,100 |
| 2023-03-16 | $22.20 | $22.22 | $21.58 | $21.70 | $21.70 | 1,738,700 |
| 2023-03-15 | $21.39 | $22.48 | $21.25 | $22.25 | $22.25 | 2,473,950 |
| 2023-03-14 | $21.56 | $21.70 | $21.25 | $21.39 | $21.39 | 1,549,700 |
| 2023-03-13 | $21.22 | $21.66 | $21.10 | $21.55 | $21.55 | 1,716,190 |
| 2023-03-10 | $21.53 | $21.71 | $21.02 | $21.03 | $21.03 | 1,535,290 |
| 2023-03-09 | $21.92 | $21.92 | $21.56 | $21.65 | $21.65 | 998,000 |
| 2023-03-08 | $21.71 | $21.86 | $21.48 | $21.70 | $21.70 | 1,351,840 |
| 2023-03-07 | $21.82 | $22.09 | $21.39 | $21.74 | $21.74 | 2,467,300 |
| 2023-03-06 | $21.67 | $22.07 | $21.66 | $21.81 | $21.81 | 1,459,960 |
| 2023-03-03 | $22.05 | $22.10 | $21.64 | $21.71 | $21.71 | 1,552,760 |
| 2023-03-02 | $21.97 | $22.18 | $21.68 | $22.00 | $22.00 | 1,684,780 |
| 2023-03-01 | $21.76 | $22.18 | $21.64 | $21.86 | $21.86 | 1,722,080 |
| 2023-02-28 | $21.95 | $22.16 | $21.65 | $21.76 | $21.76 | 1,683,300 |
| 2023-02-27 | $21.90 | $22.45 | $21.75 | $22.07 | $22.07 | 2,247,630 |
| 2023-02-24 | $21.73 | $21.91 | $21.45 | $21.72 | $21.72 | 2,161,250 |
| 2023-02-23 | $21.49 | $22.23 | $21.27 | $21.53 | $21.53 | 3,561,800 |
| 2023-02-22 | $20.93 | $21.72 | $20.93 | $21.61 | $21.61 | 3,337,550 |
| 2023-02-21 | $21.30 | $21.35 | $20.82 | $20.97 | $20.97 | 2,717,080 |
| 2023-02-20 | $21.09 | $21.30 | $20.66 | $21.24 | $21.24 | 2,197,700 |
| 2023-02-17 | $21.03 | $21.73 | $21.00 | $21.11 | $21.11 | 2,618,100 |
| 2023-02-16 | $21.40 | $21.81 | $20.85 | $21.01 | $21.01 | 2,532,650 |
| 2023-02-15 | $20.80 | $21.62 | $20.68 | $21.40 | $21.40 | 3,149,240 |
| 2023-02-14 | $20.68 | $21.00 | $20.43 | $20.83 | $20.83 | 2,196,330 |
| 2023-02-13 | $20.21 | $20.74 | $20.09 | $20.52 | $20.52 | 2,353,000 |
| 2023-02-10 | $19.85 | $20.30 | $19.85 | $20.20 | $20.20 | 1,812,400 |
| 2023-02-09 | $19.71 | $20.12 | $19.70 | $19.91 | $19.91 | 2,061,700 |
| 2023-02-08 | $19.80 | $20.10 | $19.70 | $19.73 | $19.73 | 2,399,100 |
| 2023-02-07 | $19.78 | $19.90 | $19.64 | $19.81 | $19.81 | 1,532,200 |
| 2023-02-06 | $19.47 | $19.87 | $19.41 | $19.85 | $19.85 | 3,116,540 |
| 2023-02-03 | $19.40 | $19.75 | $19.11 | $19.57 | $19.57 | 2,640,760 |
| 2023-02-02 | $19.12 | $19.49 | $19.00 | $19.46 | $19.46 | 2,222,170 |
| 2023-02-01 | $18.87 | $19.05 | $18.70 | $19.05 | $19.05 | 1,629,890 |
| 2023-01-31 | $18.81 | $19.05 | $18.68 | $18.89 | $18.89 | 1,461,600 |
| 2023-01-30 | $18.98 | $18.99 | $18.66 | $18.79 | $18.79 | 1,686,700 |
| 2023-01-20 | $18.69 | $18.76 | $18.57 | $18.75 | $18.75 | 1,027,920 |
| 2023-01-19 | $18.56 | $18.66 | $18.41 | $18.62 | $18.62 | 1,108,000 |
| 2023-01-18 | $18.70 | $18.77 | $18.52 | $18.55 | $18.55 | 1,268,790 |
| 2023-01-17 | $19.18 | $19.25 | $18.66 | $18.68 | $18.68 | 1,855,600 |
| 2023-01-16 | $19.15 | $19.44 | $18.93 | $19.21 | $19.21 | 2,642,270 |
| 2023-01-13 | $18.53 | $19.02 | $18.35 | $18.94 | $18.94 | 2,412,700 |
| 2023-01-12 | $18.73 | $18.73 | $18.34 | $18.45 | $18.45 | 2,494,900 |
| 2023-01-11 | $18.88 | $18.90 | $18.48 | $18.75 | $18.75 | 2,264,880 |
| 2023-01-10 | $18.77 | $18.93 | $18.66 | $18.87 | $18.87 | 1,767,040 |
| 2023-01-09 | $18.69 | $18.86 | $18.55 | $18.76 | $18.76 | 2,330,700 |
| 2023-01-06 | $18.89 | $18.96 | $18.63 | $18.70 | $18.70 | 2,149,400 |
| 2023-01-05 | $18.80 | $19.20 | $18.75 | $18.91 | $18.91 | 2,680,600 |
| 2023-01-04 | $19.10 | $19.47 | $18.76 | $18.83 | $18.83 | 3,404,590 |
| 2023-01-03 | $19.60 | $19.73 | $18.81 | $19.03 | $19.03 | 3,452,700 |
| 2023-01-02 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 0 |
| 2022-12-30 | $19.43 | $19.66 | $18.90 | $19.62 | $19.62 | 3,190,750 |
| 2022-12-29 | $19.31 | $19.75 | $19.14 | $19.48 | $19.48 | 2,683,860 |
| 2022-12-28 | $19.26 | $19.54 | $19.05 | $19.42 | $19.42 | 1,700,610 |
| 2022-12-27 | $19.23 | $19.49 | $18.81 | $19.46 | $19.46 | 2,407,500 |
| 2022-12-26 | $19.26 | $19.75 | $19.07 | $19.14 | $19.14 | 3,438,950 |
| 2022-12-23 | $19.03 | $19.36 | $18.83 | $19.24 | $19.24 | 2,142,810 |
| 2022-12-22 | $19.17 | $19.50 | $18.87 | $19.03 | $19.03 | 2,407,900 |
| 2022-12-21 | $18.64 | $19.26 | $18.60 | $19.02 | $19.02 | 1,936,090 |
| 2022-12-20 | $19.05 | $19.08 | $18.47 | $18.66 | $18.66 | 2,216,140 |
| 2022-12-19 | $19.21 | $19.51 | $18.84 | $19.03 | $19.03 | 2,276,020 |
| 2022-12-16 | $19.26 | $19.44 | $18.96 | $19.22 | $19.22 | 1,855,030 |
| 2022-12-15 | $19.80 | $19.97 | $19.16 | $19.24 | $19.24 | 2,577,500 |
| 2022-12-14 | $19.25 | $19.89 | $19.25 | $19.60 | $19.60 | 3,587,630 |
| 2022-12-13 | $19.02 | $19.40 | $18.91 | $19.25 | $19.25 | 2,458,200 |
| 2022-12-12 | $19.25 | $19.35 | $18.91 | $18.97 | $18.97 | 2,654,400 |
| 2022-12-09 | $19.31 | $19.50 | $18.92 | $19.50 | $19.50 | 4,442,900 |
| 2022-12-08 | $19.49 | $19.57 | $19.24 | $19.44 | $19.44 | 2,215,000 |
| 2022-12-07 | $19.35 | $19.58 | $19.11 | $19.53 | $19.53 | 2,735,700 |
| 2022-12-06 | $19.31 | $19.80 | $19.18 | $19.44 | $19.44 | 2,741,830 |
| 2022-12-05 | $19.48 | $19.65 | $19.10 | $19.37 | $19.37 | 3,209,520 |
| 2022-12-01 | $18.42 | $19.46 | $18.34 | $19.15 | $19.15 | 5,394,800 |
| 2022-11-30 | $18.01 | $18.29 | $17.95 | $18.00 | $18.00 | 1,668,800 |
| 2022-11-29 | $17.61 | $18.04 | $17.57 | $17.95 | $17.95 | 1,993,700 |
| 2022-11-28 | $17.70 | $17.70 | $17.20 | $17.54 | $17.54 | 1,929,270 |
| 2022-11-25 | $17.85 | $18.02 | $17.71 | $17.71 | $17.71 | 1,081,000 |
| 2022-11-24 | $17.97 | $18.13 | $17.75 | $17.81 | $17.81 | 1,226,200 |
| 2022-11-23 | $17.99 | $18.18 | $17.75 | $17.92 | $17.92 | 1,089,900 |
| 2022-11-22 | $18.07 | $18.24 | $17.90 | $18.05 | $18.05 | 1,505,270 |
| 2022-11-21 | $18.06 | $18.33 | $17.92 | $18.06 | $18.06 | 1,539,250 |
| 2022-11-18 | $18.52 | $18.80 | $18.27 | $18.34 | $18.34 | 2,090,240 |
| 2022-11-17 | $18.31 | $18.80 | $18.26 | $18.52 | $18.52 | 2,360,510 |
| 2022-11-16 | $18.31 | $18.54 | $18.19 | $18.47 | $18.47 | 2,058,300 |
| 2022-11-15 | $18.40 | $18.44 | $18.10 | $18.31 | $18.31 | 2,777,000 |
| 2022-11-14 | $17.85 | $18.55 | $17.84 | $18.55 | $18.55 | 5,508,000 |
| 2022-11-11 | $17.98 | $18.07 | $17.74 | $17.89 | $17.89 | 4,082,090 |
| 2022-11-10 | $17.63 | $17.88 | $17.40 | $17.85 | $17.85 | 3,183,420 |
| 2022-11-09 | $17.68 | $17.70 | $17.48 | $17.63 | $17.63 | 1,900,000 |
| 2022-11-08 | $17.75 | $17.86 | $17.46 | $17.61 | $17.61 | 2,396,650 |
| 2022-11-07 | $17.80 | $17.91 | $17.53 | $17.84 | $17.84 | 3,546,130 |
| 2022-11-04 | $17.83 | $17.92 | $17.53 | $17.87 | $17.87 | 4,819,810 |
| 2022-11-03 | $18.21 | $18.42 | $17.68 | $18.00 | $18.00 | 4,465,730 |
| 2022-11-02 | $16.54 | $18.21 | $16.48 | $18.21 | $18.21 | 4,470,250 |
| 2022-11-01 | $16.29 | $16.58 | $16.20 | $16.55 | $16.55 | 1,902,850 |
| 2022-10-31 | $16.48 | $16.62 | $16.17 | $16.26 | $16.26 | 1,841,530 |
| 2022-10-28 | $17.09 | $17.09 | $16.43 | $16.45 | $16.45 | 1,896,200 |
| 2022-10-27 | $17.17 | $17.25 | $16.86 | $17.03 | $17.03 | 1,582,600 |
| 2022-10-26 | $16.97 | $17.24 | $16.80 | $17.05 | $17.05 | 1,512,000 |
| 2022-10-25 | $16.50 | $16.80 | $16.31 | $16.72 | $16.72 | 1,412,520 |
| 2022-10-24 | $17.17 | $17.40 | $16.48 | $16.50 | $16.50 | 2,510,150 |
| 2022-10-21 | $17.37 | $17.60 | $17.10 | $17.16 | $17.16 | 1,074,100 |
| 2022-10-20 | $17.20 | $17.67 | $17.20 | $17.38 | $17.38 | 1,094,500 |
| 2022-10-19 | $17.70 | $17.78 | $17.30 | $17.36 | $17.36 | 1,343,400 |
| 2022-10-18 | $17.98 | $18.20 | $17.66 | $17.70 | $17.70 | 1,444,020 |
| 2022-10-17 | $17.98 | $18.40 | $17.90 | $17.99 | $17.99 | 1,778,190 |
| 2022-10-14 | $17.75 | $18.05 | $17.68 | $17.97 | $17.97 | 1,612,700 |
| 2022-10-13 | $17.35 | $18.10 | $17.11 | $17.89 | $17.89 | 2,053,850 |
| 2022-10-12 | $17.46 | $17.65 | $16.85 | $17.39 | $17.39 | 1,245,400 |
| 2022-10-11 | $17.43 | $17.50 | $16.67 | $17.40 | $17.40 | 1,880,940 |
| 2022-10-10 | $17.60 | $17.74 | $17.18 | $17.23 | $17.23 | 1,880,700 |
| 2022-09-30 | $17.42 | $18.20 | $17.40 | $17.67 | $17.67 | 2,060,060 |
| 2022-09-29 | $18.09 | $18.26 | $17.36 | $17.40 | $17.40 | 1,515,740 |
| 2022-09-28 | $18.06 | $18.30 | $17.89 | $17.92 | $17.92 | 2,226,570 |
| 2022-09-27 | $17.08 | $18.16 | $17.01 | $18.06 | $18.06 | 2,874,900 |
| 2022-09-26 | $17.40 | $17.49 | $16.88 | $16.98 | $16.98 | 1,836,500 |
| 2022-09-23 | $17.78 | $17.98 | $17.41 | $17.49 | $17.49 | 1,563,110 |
| 2022-09-22 | $17.87 | $18.03 | $17.68 | $17.80 | $17.80 | 1,563,000 |
| 2022-09-21 | $18.20 | $18.34 | $17.78 | $17.97 | $17.97 | 1,984,900 |
| 2022-09-20 | $17.95 | $18.48 | $17.91 | $18.34 | $18.34 | 3,148,520 |
| 2022-09-19 | $17.46 | $17.99 | $17.07 | $17.94 | $17.94 | 3,298,150 |
| 2022-09-16 | $17.77 | $18.25 | $17.39 | $17.40 | $17.40 | 2,251,050 |
| 2022-09-15 | $17.78 | $18.10 | $17.57 | $17.87 | $17.87 | 1,810,490 |
| 2022-09-14 | $17.47 | $17.98 | $17.30 | $17.83 | $17.83 | 2,550,760 |
| 2022-09-13 | $17.57 | $17.85 | $17.57 | $17.73 | $17.73 | 2,030,200 |
| 2022-09-12 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2022-09-09 | $17.55 | $17.66 | $17.41 | $17.56 | $17.56 | 1,803,900 |
| 2022-09-08 | $18.08 | $18.10 | $17.42 | $17.53 | $17.53 | 3,255,360 |
| 2022-09-07 | $18.09 | $18.28 | $17.82 | $18.02 | $18.02 | 2,433,000 |
| 2022-09-06 | $18.08 | $18.18 | $17.75 | $18.14 | $18.14 | 2,638,000 |
| 2022-09-05 | $18.68 | $18.70 | $17.77 | $18.10 | $18.10 | 4,437,300 |
| 2022-09-02 | $18.62 | $18.98 | $18.36 | $18.71 | $18.71 | 3,604,500 |
| 2022-09-01 | $19.01 | $19.15 | $18.50 | $18.62 | $18.62 | 4,622,960 |
| 2022-08-31 | $18.77 | $19.45 | $18.50 | $19.23 | $19.23 | 5,382,750 |
| 2022-08-30 | $19.30 | $19.31 | $18.72 | $18.95 | $18.95 | 4,719,760 |
| 2022-08-29 | $18.34 | $19.77 | $18.30 | $19.50 | $19.50 | 8,551,410 |
| 2022-08-26 | $18.49 | $19.10 | $18.31 | $18.61 | $18.61 | 10,346,040 |
| 2022-08-25 | $17.50 | $18.40 | $17.47 | $18.40 | $18.40 | 7,663,160 |
| 2022-08-24 | $16.92 | $17.04 | $16.60 | $16.73 | $16.73 | 2,318,740 |
| 2022-08-23 | $16.96 | $17.06 | $16.79 | $16.92 | $16.92 | 2,001,230 |
| 2022-08-22 | $16.70 | $17.38 | $16.60 | $17.14 | $17.14 | 2,322,960 |
| 2022-08-19 | $16.97 | $16.99 | $16.70 | $16.85 | $16.85 | 1,633,760 |
| 2022-08-18 | $17.17 | $17.17 | $16.89 | $16.98 | $16.98 | 1,744,700 |
| 2022-08-17 | $16.94 | $17.33 | $16.74 | $17.25 | $17.25 | 2,639,420 |
| 2022-08-16 | $16.65 | $17.11 | $16.60 | $16.88 | $16.88 | 1,897,000 |
| 2022-08-15 | $16.65 | $16.81 | $16.46 | $16.64 | $16.64 | 969,430 |
| 2022-08-12 | $16.40 | $16.73 | $16.28 | $16.66 | $16.66 | 1,273,500 |
| 2022-08-11 | $16.28 | $16.39 | $16.22 | $16.38 | $16.38 | 834,100 |
| 2022-08-10 | $16.45 | $16.45 | $16.11 | $16.18 | $16.18 | 1,022,000 |
| 2022-08-09 | $16.52 | $16.52 | $16.27 | $16.42 | $16.42 | 771,400 |
| 2022-08-08 | $16.28 | $16.66 | $16.16 | $16.49 | $16.49 | 1,605,160 |
| 2022-08-05 | $16.06 | $16.28 | $15.99 | $16.26 | $16.26 | 985,800 |
| 2022-08-04 | $15.80 | $16.06 | $15.61 | $16.04 | $16.04 | 1,145,240 |
| 2022-08-03 | $16.00 | $16.26 | $15.33 | $15.73 | $15.73 | 1,213,200 |
| 2022-08-02 | $16.00 | $16.26 | $15.90 | $16.01 | $16.01 | 1,617,200 |
| 2022-08-01 | $16.09 | $16.33 | $15.85 | $16.30 | $16.30 | 1,032,300 |
| 2022-07-29 | $16.33 | $16.43 | $16.08 | $16.09 | $16.09 | 1,045,300 |
| 2022-07-28 | $16.29 | $16.43 | $16.29 | $16.33 | $16.33 | 698,810 |
| 2022-07-27 | $16.29 | $16.39 | $16.20 | $16.29 | $16.29 | 733,820 |
| 2022-07-26 | $16.35 | $16.46 | $16.24 | $16.30 | $16.30 | 697,700 |
| 2022-07-25 | $16.40 | $16.45 | $16.24 | $16.35 | $16.35 | 633,500 |
| 2022-07-22 | $16.48 | $16.50 | $16.18 | $16.36 | $16.36 | 558,900 |
| 2022-07-21 | $16.60 | $16.60 | $16.36 | $16.37 | $16.37 | 760,500 |
| 2022-07-20 | $16.53 | $16.69 | $16.42 | $16.59 | $16.59 | 1,138,300 |
| 2022-07-19 | $16.38 | $16.56 | $16.33 | $16.53 | $16.53 | 869,900 |
| 2022-07-18 | $16.22 | $16.36 | $16.05 | $16.36 | $16.36 | 1,078,920 |
| 2022-07-15 | $16.27 | $16.32 | $16.08 | $16.09 | $16.09 | 982,190 |
| 2022-07-14 | $16.39 | $16.44 | $16.18 | $16.23 | $16.23 | 1,048,570 |
| 2022-07-13 | $16.55 | $16.58 | $16.34 | $16.39 | $16.39 | 883,900 |
| 2022-07-12 | $16.73 | $16.79 | $16.46 | $16.46 | $16.46 | 1,089,200 |
| 2022-07-11 | $16.88 | $16.92 | $16.50 | $16.75 | $16.75 | 1,093,400 |
| 2022-07-08 | $16.83 | $17.08 | $16.77 | $16.90 | $16.90 | 974,500 |
| 2022-07-07 | $16.94 | $17.02 | $16.73 | $16.83 | $16.83 | 1,069,400 |
| 2022-07-06 | $17.13 | $17.25 | $16.78 | $16.90 | $16.90 | 1,298,300 |
| 2022-07-05 | $17.66 | $17.80 | $17.06 | $17.20 | $17.20 | 1,973,600 |
| 2022-07-04 | $17.55 | $17.99 | $17.42 | $17.54 | $17.54 | 1,486,400 |
| 2022-07-01 | $17.63 | $17.77 | $17.32 | $17.54 | $17.54 | 1,249,900 |
| 2022-06-30 | $17.14 | $17.80 | $17.06 | $17.62 | $17.62 | 2,090,370 |
| 2022-06-29 | $17.06 | $17.58 | $16.88 | $17.01 | $17.01 | 2,332,960 |
| 2022-06-28 | $17.05 | $17.06 | $16.82 | $17.01 | $17.01 | 1,202,600 |
| 2022-06-27 | $16.85 | $17.11 | $16.80 | $17.04 | $17.04 | 1,680,400 |
| 2022-06-24 | $16.60 | $16.87 | $16.45 | $16.79 | $16.79 | 1,427,070 |
| 2022-06-23 | $16.48 | $16.60 | $16.32 | $16.56 | $16.56 | 882,880 |
| 2022-06-22 | $16.85 | $16.85 | $16.42 | $16.48 | $16.48 | 988,400 |
| 2022-06-21 | $16.88 | $16.95 | $16.61 | $16.81 | $16.81 | 1,174,800 |
| 2022-06-20 | $16.78 | $17.05 | $16.73 | $16.88 | $16.88 | 1,717,040 |
| 2022-06-17 | $16.75 | $16.98 | $16.51 | $16.89 | $16.89 | 1,896,600 |
| 2022-06-16 | $16.80 | $17.13 | $16.68 | $16.84 | $16.84 | 1,202,260 |
| 2022-06-15 | $16.90 | $17.00 | $16.63 | $16.80 | $16.80 | 2,285,130 |
| 2022-06-14 | $16.33 | $16.97 | $16.20 | $16.90 | $16.90 | 2,411,870 |
| 2022-06-13 | $16.17 | $16.64 | $16.10 | $16.53 | $16.53 | 2,160,230 |
| 2022-06-10 | $16.20 | $16.53 | $16.02 | $16.02 | $16.02 | 2,320,100 |
| 2022-06-09 | $16.78 | $16.80 | $16.21 | $16.30 | $16.30 | 1,552,900 |
| 2022-06-08 | $16.48 | $16.79 | $16.23 | $16.78 | $16.78 | 1,974,200 |
| 2022-06-07 | $16.32 | $16.61 | $16.27 | $16.48 | $16.48 | 1,608,900 |
| 2022-06-06 | $16.36 | $16.48 | $16.18 | $16.47 | $16.47 | 1,464,300 |
| 2022-06-02 | $16.60 | $16.60 | $16.18 | $16.36 | $16.36 | 1,313,400 |
| 2022-06-01 | $16.54 | $16.85 | $16.31 | $16.59 | $16.59 | 1,668,160 |
| 2022-05-31 | $16.08 | $16.60 | $15.92 | $16.55 | $16.55 | 2,289,810 |
| 2022-05-30 | $15.95 | $16.08 | $15.86 | $16.01 | $16.01 | 1,043,770 |
| 2022-05-27 | $15.96 | $16.08 | $15.71 | $15.87 | $15.87 | 1,113,700 |
| 2022-05-26 | $16.15 | $16.20 | $15.85 | $15.96 | $15.96 | 1,266,400 |
| 2022-05-25 | $15.68 | $16.16 | $15.68 | $16.00 | $16.00 | 1,982,500 |
| 2022-05-24 | $16.03 | $16.11 | $15.66 | $15.67 | $15.67 | 1,829,500 |
| 2022-05-23 | $15.86 | $16.16 | $15.86 | $16.10 | $16.10 | 1,274,000 |
| 2022-05-20 | $15.67 | $16.08 | $15.67 | $16.01 | $16.01 | 1,943,730 |
| 2022-05-19 | $15.87 | $15.87 | $15.30 | $15.69 | $15.69 | 2,649,690 |
| 2022-05-18 | $16.90 | $17.19 | $16.75 | $16.90 | $15.90 | 3,173,090 |
| 2022-05-17 | $16.90 | $16.91 | $16.53 | $16.90 | $15.90 | 2,415,730 |
| 2022-05-16 | $17.13 | $17.31 | $16.95 | $17.10 | $16.09 | 1,811,000 |
| 2022-05-13 | $17.41 | $17.60 | $16.96 | $17.01 | $16.00 | 2,354,500 |
| 2022-05-12 | $16.70 | $17.08 | $16.49 | $16.94 | $15.93 | 1,732,560 |
| 2022-05-11 | $16.87 | $17.17 | $16.73 | $16.76 | $15.77 | 2,037,300 |
| 2022-05-10 | $16.61 | $16.97 | $16.35 | $16.80 | $15.80 | 2,264,700 |
| 2022-05-09 | $16.38 | $16.85 | $16.30 | $16.63 | $15.64 | 1,757,730 |
| 2022-05-06 | $16.70 | $16.70 | $16.10 | $16.37 | $15.40 | 2,174,260 |
| 2022-05-05 | $16.86 | $17.22 | $16.56 | $16.95 | $15.94 | 1,883,420 |
| 2022-05-04 | $16.96 | $16.96 | $16.96 | $16.96 | $15.95 | 0 |
| 2022-05-03 | $16.96 | $16.96 | $16.96 | $16.96 | $15.95 | 0 |
| 2022-04-29 | $16.16 | $17.08 | $16.09 | $16.96 | $15.95 | 3,636,090 |
| 2022-04-28 | $17.00 | $17.00 | $16.02 | $16.20 | $15.24 | 6,055,100 |
| 2022-04-27 | $17.74 | $17.94 | $16.68 | $17.79 | $16.73 | 3,908,620 |
| 2022-04-26 | $18.18 | $18.78 | $17.78 | $18.10 | $17.03 | 2,751,450 |
| 2022-04-25 | $19.11 | $19.16 | $18.07 | $18.20 | $17.12 | 3,463,200 |
| 2022-04-22 | $19.39 | $20.00 | $19.23 | $19.50 | $18.34 | 2,325,500 |
| 2022-04-21 | $19.80 | $20.43 | $19.46 | $19.59 | $18.43 | 3,519,170 |
| 2022-04-20 | $19.83 | $20.45 | $19.65 | $19.88 | $18.70 | 4,033,000 |
| 2022-04-19 | $19.60 | $19.93 | $19.52 | $19.82 | $18.64 | 2,547,870 |
| 2022-04-18 | $19.99 | $20.25 | $19.61 | $19.70 | $18.53 | 3,841,490 |
| 2022-04-15 | $18.95 | $20.33 | $18.88 | $19.96 | $18.78 | 5,167,640 |
| 2022-04-14 | $18.08 | $19.26 | $17.95 | $19.09 | $17.96 | 3,701,570 |
| 2022-04-13 | $18.26 | $18.38 | $18.03 | $18.06 | $16.99 | 2,274,020 |
| 2022-04-12 | $18.12 | $18.40 | $17.71 | $18.30 | $17.21 | 3,237,100 |
| 2022-04-11 | $18.41 | $18.84 | $17.85 | $18.08 | $17.01 | 3,045,190 |
| 2022-04-08 | $18.80 | $19.00 | $18.33 | $18.39 | $17.30 | 2,341,800 |
| 2022-04-07 | $19.29 | $19.49 | $18.81 | $18.88 | $17.76 | 2,321,820 |
| 2022-04-06 | $18.74 | $19.56 | $18.71 | $19.53 | $18.37 | 2,324,220 |
| 2022-04-05 | $18.77 | $18.77 | $18.77 | $18.77 | $17.66 | 0 |
| 2022-04-04 | $18.77 | $18.77 | $18.77 | $18.77 | $17.66 | 0 |
| 2022-04-01 | $18.53 | $18.79 | $18.45 | $18.77 | $17.66 | 1,132,060 |
| 2022-03-31 | $18.35 | $18.73 | $18.25 | $18.62 | $17.51 | 1,434,430 |
| 2022-03-30 | $18.19 | $18.45 | $18.08 | $18.43 | $17.34 | 2,008,200 |
| 2022-03-29 | $19.03 | $19.18 | $18.05 | $18.09 | $17.02 | 3,533,370 |
| 2022-03-28 | $18.50 | $18.66 | $17.92 | $18.57 | $17.47 | 1,285,150 |
| 2022-03-25 | $18.29 | $18.75 | $18.21 | $18.28 | $17.20 | 1,324,350 |
| 2022-03-24 | $18.40 | $18.67 | $18.25 | $18.28 | $17.20 | 1,127,700 |
| 2022-03-23 | $18.61 | $18.69 | $18.23 | $18.44 | $17.35 | 1,497,200 |
| 2022-03-22 | $18.58 | $18.91 | $18.42 | $18.57 | $17.47 | 1,650,260 |
| 2022-03-21 | $18.92 | $18.92 | $18.23 | $18.58 | $17.48 | 1,493,100 |
| 2022-03-18 | $18.45 | $18.87 | $18.15 | $18.84 | $17.72 | 1,862,570 |
| 2022-03-17 | $18.56 | $18.84 | $18.31 | $18.36 | $17.27 | 1,481,900 |
| 2022-03-16 | $18.01 | $18.35 | $17.66 | $18.32 | $17.23 | 1,914,070 |
| 2022-03-15 | $19.00 | $19.04 | $17.76 | $17.87 | $16.81 | 3,101,730 |
| 2022-03-14 | $19.77 | $19.77 | $19.04 | $19.09 | $17.96 | 1,677,680 |
| 2022-03-11 | $19.50 | $19.94 | $19.20 | $19.89 | $18.71 | 1,823,940 |
| 2022-03-10 | $19.55 | $20.26 | $19.55 | $19.92 | $18.74 | 1,610,900 |
| 2022-03-09 | $19.75 | $19.95 | $18.61 | $19.47 | $18.31 | 1,708,200 |
| 2022-03-08 | $20.30 | $20.33 | $19.49 | $19.53 | $18.37 | 1,587,880 |
| 2022-03-07 | $20.71 | $20.95 | $20.05 | $20.20 | $19.00 | 1,040,410 |
| 2022-03-04 | $20.93 | $20.93 | $20.47 | $20.77 | $19.54 | 1,115,990 |
| 2022-03-03 | $21.00 | $21.34 | $20.86 | $20.93 | $19.69 | 1,142,600 |
| 2022-03-02 | $20.81 | $21.14 | $20.58 | $21.09 | $19.84 | 1,643,590 |
| 2022-03-01 | $21.46 | $21.46 | $20.73 | $20.95 | $19.71 | 2,033,940 |
| 2022-02-28 | $21.09 | $21.43 | $20.70 | $21.40 | $20.13 | 1,085,800 |
| 2022-02-25 | $21.59 | $21.59 | $20.91 | $21.11 | $19.86 | 1,427,000 |
| 2022-02-24 | $21.40 | $21.97 | $21.09 | $21.22 | $19.96 | 1,446,120 |
| 2022-02-23 | $21.39 | $21.62 | $21.26 | $21.50 | $20.22 | 977,820 |
| 2022-02-22 | $21.71 | $21.85 | $21.24 | $21.38 | $20.11 | 1,070,780 |
| 2022-02-21 | $21.99 | $22.10 | $21.61 | $21.82 | $20.52 | 1,140,200 |
| 2022-02-18 | $21.60 | $22.44 | $21.43 | $21.85 | $20.55 | 1,341,540 |
| 2022-02-17 | $21.61 | $21.91 | $21.31 | $21.66 | $20.37 | 1,385,840 |
| 2022-02-16 | $21.98 | $21.98 | $21.55 | $21.68 | $20.39 | 1,150,410 |
| 2022-02-15 | $22.20 | $22.20 | $21.61 | $21.82 | $20.52 | 833,240 |
| 2022-02-14 | $22.00 | $22.40 | $21.71 | $22.02 | $20.71 | 1,115,710 |
| 2022-02-11 | $22.37 | $22.46 | $21.75 | $21.96 | $20.66 | 1,734,850 |
| 2022-02-10 | $21.94 | $22.65 | $21.91 | $22.55 | $21.21 | 2,121,850 |
| 2022-02-09 | $21.95 | $22.03 | $21.69 | $21.92 | $20.62 | 1,199,900 |
| 2022-02-08 | $21.50 | $22.14 | $21.18 | $22.05 | $20.74 | 1,677,170 |
| 2022-02-07 | $21.46 | $21.95 | $21.41 | $21.57 | $20.29 | 2,077,170 |
| 2022-02-04 | $21.20 | $21.20 | $21.20 | $21.20 | $19.94 | 0 |
| 2022-02-03 | $21.20 | $21.20 | $21.20 | $21.20 | $19.94 | 0 |
| 2022-02-02 | $21.20 | $21.20 | $21.20 | $21.20 | $19.94 | 0 |
| 2022-02-01 | $21.20 | $21.20 | $21.20 | $21.20 | $19.94 | 0 |
| 2022-01-28 | $21.26 | $21.80 | $21.04 | $21.20 | $19.94 | 1,824,020 |
| 2022-01-27 | $21.97 | $21.97 | $20.93 | $21.05 | $19.80 | 1,719,560 |
| 2022-01-26 | $21.20 | $21.89 | $21.14 | $21.78 | $20.49 | 2,169,460 |
| 2022-01-25 | $22.50 | $22.65 | $20.33 | $21.00 | $19.75 | 3,230,560 |
| 2022-01-24 | $23.05 | $23.06 | $22.38 | $22.58 | $21.24 | 1,585,600 |
| 2022-01-21 | $22.61 | $23.39 | $22.30 | $23.07 | $21.70 | 2,558,300 |
| 2022-01-20 | $23.00 | $23.18 | $22.51 | $22.65 | $21.31 | 1,896,230 |
| 2022-01-19 | $23.20 | $23.41 | $22.75 | $23.15 | $21.78 | 1,826,100 |
| 2022-01-18 | $23.69 | $23.75 | $23.10 | $23.20 | $21.82 | 2,328,100 |
| 2022-01-17 | $24.26 | $24.30 | $23.35 | $23.76 | $22.35 | 2,708,200 |
| 2022-01-14 | $23.60 | $24.66 | $23.50 | $24.16 | $22.73 | 3,238,900 |
| 2022-01-13 | $24.18 | $24.38 | $23.55 | $23.78 | $22.37 | 2,626,400 |
| 2022-01-12 | $23.11 | $24.70 | $22.86 | $24.31 | $22.87 | 4,866,380 |
| 2022-01-11 | $22.96 | $24.00 | $22.89 | $23.11 | $21.74 | 2,809,970 |
| 2022-01-10 | $23.00 | $23.27 | $22.50 | $23.10 | $21.73 | 2,371,900 |
| 2022-01-07 | $23.94 | $23.94 | $22.53 | $22.94 | $21.58 | 4,749,290 |
| 2022-01-06 | $22.75 | $24.06 | $22.54 | $23.96 | $22.54 | 3,768,510 |
| 2022-01-05 | $23.85 | $23.95 | $22.70 | $22.77 | $21.42 | 3,361,010 |
| 2022-01-04 | $23.68 | $24.09 | $23.20 | $23.85 | $22.43 | 4,064,800 |
| 2022-01-03 | $23.55 | $23.55 | $23.55 | $23.55 | $22.15 | 0 |
| 2021-12-31 | $22.55 | $23.97 | $22.31 | $23.55 | $22.15 | 4,757,760 |
| 2021-12-30 | $22.43 | $22.85 | $22.31 | $22.58 | $21.24 | 2,818,040 |
| 2021-12-29 | $22.81 | $23.25 | $22.28 | $22.39 | $21.06 | 4,504,420 |
| 2021-12-28 | $24.60 | $24.65 | $22.87 | $23.01 | $21.64 | 8,009,430 |
| 2021-12-27 | $22.88 | $24.97 | $22.72 | $24.93 | $23.45 | 7,652,900 |
| 2021-12-24 | $22.42 | $23.00 | $22.19 | $22.70 | $21.35 | 3,652,990 |
| 2021-12-23 | $23.08 | $23.22 | $22.20 | $22.29 | $20.97 | 3,415,670 |
| 2021-12-22 | $22.82 | $23.06 | $22.26 | $23.06 | $21.69 | 3,126,830 |
| 2021-12-21 | $22.68 | $23.25 | $22.53 | $22.72 | $21.37 | 2,659,520 |
| 2021-12-20 | $22.51 | $23.30 | $22.45 | $22.56 | $21.22 | 3,505,570 |
| 2021-12-17 | $22.93 | $23.01 | $22.43 | $22.71 | $21.36 | 2,742,800 |
| 2021-12-16 | $23.11 | $23.25 | $22.60 | $22.90 | $21.54 | 2,598,600 |
| 2021-12-15 | $24.20 | $24.25 | $22.76 | $23.09 | $21.72 | 4,306,140 |
| 2021-12-14 | $24.50 | $25.21 | $23.91 | $23.96 | $22.54 | 3,858,510 |
| 2021-12-13 | $24.56 | $25.18 | $24.20 | $24.64 | $23.18 | 5,731,740 |
| 2021-12-07 | $23.23 | $23.66 | $22.73 | $23.28 | $21.90 | 6,841,520 |
| 2021-12-06 | $22.28 | $23.28 | $22.02 | $23.20 | $21.82 | 5,100,770 |
| 2021-12-03 | $22.30 | $22.30 | $22.30 | $22.30 | $20.98 | 4,847,830 |
| 2021-12-02 | $21.44 | $21.44 | $21.44 | $21.44 | $20.17 | 7,173,110 |
| 2021-12-01 | $20.43 | $21.22 | $20.26 | $21.16 | $19.90 | 4,515,460 |
| 2021-11-30 | $20.16 | $20.65 | $19.92 | $20.43 | $19.22 | 5,614,860 |
| 2021-11-29 | $19.39 | $20.26 | $19.21 | $20.16 | $18.96 | 7,129,860 |
| 2021-11-26 | $19.53 | $19.80 | $19.21 | $19.24 | $18.10 | 2,873,400 |
| 2021-11-25 | $19.84 | $19.84 | $19.48 | $19.56 | $18.40 | 2,369,900 |
| 2021-11-24 | $19.55 | $19.99 | $19.41 | $19.87 | $18.69 | 3,632,510 |
| 2021-11-23 | $19.91 | $19.91 | $19.34 | $19.55 | $18.39 | 3,406,130 |
| 2021-11-22 | $19.21 | $20.05 | $19.10 | $19.75 | $18.58 | 4,976,510 |
| 2021-11-19 | $19.51 | $19.81 | $19.10 | $19.20 | $18.06 | 6,044,600 |
| 2021-11-18 | $20.49 | $20.68 | $19.71 | $19.80 | $18.62 | 8,118,210 |
| 2021-11-17 | $20.05 | $20.70 | $19.51 | $20.68 | $19.45 | 9,192,400 |
| 2021-11-16 | $20.21 | $20.54 | $19.84 | $20.05 | $18.86 | 5,347,300 |
| 2021-11-15 | $19.81 | $20.40 | $19.73 | $20.21 | $19.01 | 7,139,620 |
| 2021-11-12 | $20.06 | $20.09 | $19.55 | $19.81 | $18.63 | 4,176,200 |
| 2021-11-11 | $20.00 | $20.23 | $19.74 | $20.05 | $18.86 | 4,316,200 |
| 2021-11-10 | $20.34 | $20.44 | $19.75 | $20.01 | $18.82 | 3,722,700 |
| 2021-11-09 | $20.98 | $21.01 | $20.26 | $20.40 | $19.19 | 4,759,250 |
| 2021-11-08 | $21.65 | $21.70 | $20.86 | $21.01 | $19.76 | 5,546,080 |
| 2021-11-05 | $22.26 | $22.26 | $22.26 | $22.26 | $20.94 | 4,872,800 |
| 2021-11-04 | $22.09 | $22.59 | $21.95 | $22.26 | $20.94 | 4,883,150 |
| 2021-11-03 | $21.85 | $22.49 | $21.55 | $22.05 | $20.74 | 6,204,520 |
| 2021-11-02 | $21.00 | $22.30 | $20.79 | $21.94 | $20.64 | 9,326,620 |
| 2021-11-01 | $19.99 | $21.36 | $19.50 | $21.00 | $19.75 | 8,256,800 |
| 2021-10-29 | $17.93 | $19.99 | $17.93 | $19.99 | $18.80 | 9,189,510 |
| 2021-10-28 | $17.49 | $18.42 | $17.35 | $18.17 | $17.09 | 6,063,300 |
| 2021-10-27 | $17.53 | $17.54 | $16.83 | $17.17 | $16.15 | 2,891,100 |
| 2021-10-26 | $17.35 | $17.58 | $17.28 | $17.52 | $16.48 | 2,099,700 |
| 2021-10-25 | $17.29 | $17.72 | $17.18 | $17.39 | $16.36 | 3,128,100 |
| 2021-10-22 | $17.90 | $17.98 | $17.28 | $17.34 | $16.31 | 3,937,400 |
| 2021-10-21 | $17.82 | $18.04 | $17.69 | $18.01 | $16.94 | 2,225,600 |
| 2021-10-20 | $18.80 | $18.88 | $17.71 | $17.86 | $16.80 | 4,705,070 |
| 2021-10-19 | $18.62 | $19.17 | $18.38 | $18.88 | $17.76 | 4,254,980 |
| 2021-10-18 | $20.86 | $21.04 | $18.93 | $18.93 | $17.81 | 7,136,130 |
| 2021-10-15 | $18.98 | $21.14 | $18.98 | $21.03 | $19.78 | 8,955,730 |
| 2021-10-14 | $19.30 | $19.46 | $18.78 | $19.28 | $18.14 | 1,735,500 |
| 2021-10-13 | $19.02 | $19.90 | $18.94 | $19.30 | $18.15 | 2,154,170 |
| 2021-10-12 | $19.24 | $19.60 | $19.01 | $19.27 | $18.13 | 2,217,600 |
| 2021-10-11 | $19.65 | $19.97 | $19.24 | $19.42 | $18.27 | 3,088,690 |
| 2021-10-08 | $19.13 | $19.85 | $18.89 | $19.62 | $18.46 | 3,976,930 |
| 2021-10-07 | $19.10 | $19.10 | $19.10 | $19.10 | $17.97 | 0 |
| 2021-10-06 | $19.10 | $19.10 | $19.10 | $19.10 | $17.97 | 0 |
| 2021-09-30 | $18.20 | $19.20 | $18.06 | $19.10 | $17.97 | 4,451,170 |
| 2021-09-29 | $18.43 | $18.56 | $18.05 | $18.17 | $17.09 | 1,854,580 |
| 2021-09-28 | $18.30 | $18.57 | $17.65 | $18.43 | $17.34 | 2,584,870 |
| 2021-09-27 | $18.76 | $19.39 | $18.34 | $18.37 | $17.28 | 3,986,850 |
| 2021-09-24 | $18.15 | $18.91 | $17.95 | $18.75 | $17.64 | 3,300,000 |
| 2021-09-23 | $17.70 | $18.29 | $17.60 | $18.16 | $17.08 | 2,296,470 |
| 2021-09-22 | $18.45 | $18.45 | $17.50 | $17.70 | $16.65 | 2,473,470 |
| 2021-09-21 | $18.48 | $18.48 | $18.48 | $18.48 | $17.38 | 0 |
| 2021-09-20 | $18.48 | $18.48 | $18.48 | $18.48 | $17.38 | 0 |
| 2021-09-17 | $18.08 | $18.80 | $17.82 | $18.48 | $17.38 | 2,729,900 |
| 2021-09-16 | $18.40 | $18.65 | $18.10 | $18.16 | $17.08 | 2,107,900 |
| 2021-09-15 | $18.65 | $18.65 | $18.20 | $18.40 | $17.31 | 2,485,660 |
| 2021-09-14 | $18.89 | $19.20 | $18.46 | $18.65 | $17.54 | 2,405,800 |
| 2021-09-13 | $18.81 | $18.99 | $18.26 | $18.87 | $17.75 | 2,810,340 |
| 2021-09-10 | $18.92 | $19.23 | $18.75 | $18.91 | $17.79 | 3,154,270 |
| 2021-09-09 | $18.84 | $18.85 | $18.50 | $18.72 | $17.61 | 1,952,800 |
| 2021-09-08 | $18.99 | $18.99 | $18.54 | $18.82 | $17.70 | 2,110,640 |
| 2021-09-07 | $18.53 | $19.06 | $18.40 | $18.85 | $17.73 | 2,885,930 |
| 2021-09-06 | $18.42 | $18.93 | $18.34 | $18.60 | $17.50 | 4,070,160 |
| 2021-09-03 | $18.10 | $18.66 | $17.82 | $18.52 | $17.42 | 3,844,580 |
| 2021-09-02 | $18.15 | $18.30 | $17.50 | $18.01 | $16.94 | 2,803,000 |
| 2021-09-01 | $17.71 | $18.30 | $17.62 | $18.15 | $17.07 | 2,998,050 |
| 2021-08-31 | $17.71 | $18.20 | $17.65 | $17.86 | $16.80 | 2,835,990 |
| 2021-08-30 | $18.12 | $18.46 | $17.40 | $17.45 | $16.41 | 3,770,900 |
| 2021-08-27 | $17.18 | $18.50 | $17.10 | $17.88 | $16.82 | 5,387,580 |
| 2021-08-26 | $17.20 | $17.78 | $17.05 | $17.18 | $16.16 | 4,385,720 |
| 2021-08-25 | $16.75 | $16.84 | $16.43 | $16.60 | $15.61 | 1,590,840 |
| 2021-08-24 | $16.50 | $16.80 | $16.34 | $16.75 | $15.76 | 2,239,720 |
| 2021-08-23 | $15.66 | $17.23 | $15.66 | $16.40 | $15.43 | 2,576,390 |
| 2021-08-20 | $15.85 | $15.85 | $15.46 | $15.66 | $14.73 | 885,300 |
| 2021-08-19 | $15.76 | $15.93 | $15.74 | $15.85 | $14.91 | 642,030 |
| 2021-08-18 | $15.62 | $15.79 | $15.59 | $15.77 | $14.83 | 731,300 |
| 2021-08-17 | $15.96 | $16.10 | $15.60 | $15.63 | $14.70 | 1,714,400 |
| 2021-08-16 | $16.14 | $16.39 | $15.92 | $16.00 | $15.05 | 2,234,480 |
| 2021-08-13 | $16.15 | $16.20 | $15.90 | $16.16 | $15.20 | 858,730 |
| 2021-08-12 | $16.22 | $16.29 | $16.13 | $16.14 | $15.18 | 858,100 |
| 2021-08-11 | $16.38 | $16.40 | $16.16 | $16.22 | $15.26 | 944,600 |
| 2021-08-10 | $16.25 | $16.40 | $16.13 | $16.38 | $15.41 | 1,003,700 |
| 2021-08-09 | $15.78 | $16.38 | $15.70 | $16.25 | $15.29 | 1,380,440 |
| 2021-08-06 | $16.19 | $16.21 | $15.60 | $15.79 | $14.85 | 1,267,630 |
| 2021-08-05 | $16.16 | $16.25 | $16.07 | $16.21 | $15.25 | 625,300 |
| 2021-08-04 | $16.30 | $16.32 | $16.07 | $16.19 | $15.23 | 1,021,520 |
| 2021-08-03 | $16.32 | $16.46 | $16.18 | $16.28 | $15.31 | 799,270 |
| 2021-08-02 | $15.87 | $16.30 | $15.73 | $16.24 | $15.28 | 1,228,730 |
| 2021-07-30 | $15.75 | $15.89 | $15.51 | $15.86 | $14.92 | 875,320 |
| 2021-07-29 | $15.81 | $15.89 | $15.58 | $15.76 | $14.82 | 978,770 |
| 2021-07-28 | $15.83 | $15.95 | $15.22 | $15.68 | $14.75 | 1,362,710 |
| 2021-07-27 | $15.84 | $16.03 | $15.75 | $15.84 | $14.90 | 974,500 |
| 2021-07-26 | $15.87 | $16.00 | $15.71 | $15.79 | $14.85 | 958,560 |
| 2021-07-23 | $16.23 | $16.24 | $15.88 | $15.90 | $14.96 | 1,171,060 |
| 2021-07-22 | $16.38 | $16.38 | $16.18 | $16.24 | $15.28 | 892,060 |
| 2021-07-21 | $16.56 | $16.62 | $16.35 | $16.37 | $15.40 | 1,054,600 |
| 2021-07-20 | $16.43 | $16.57 | $16.30 | $16.55 | $15.57 | 766,350 |
| 2021-07-19 | $16.71 | $16.78 | $16.24 | $16.36 | $15.39 | 1,431,050 |
| 2021-07-16 | $16.90 | $16.90 | $16.62 | $16.67 | $15.68 | 1,360,900 |
| 2021-07-15 | $16.85 | $16.97 | $16.68 | $16.86 | $15.86 | 785,430 |
| 2021-07-14 | $16.94 | $17.00 | $16.75 | $16.89 | $15.89 | 847,700 |
| 2021-07-13 | $16.75 | $17.03 | $16.62 | $16.95 | $15.94 | 1,275,630 |
| 2021-07-12 | $16.86 | $16.90 | $16.70 | $16.72 | $15.73 | 1,034,230 |
| 2021-07-09 | $16.82 | $16.94 | $16.69 | $16.83 | $15.83 | 796,680 |
| 2021-07-08 | $17.16 | $17.22 | $16.67 | $16.80 | $15.80 | 1,658,460 |
| 2021-07-07 | $17.10 | $17.35 | $17.04 | $17.15 | $16.13 | 830,600 |
| 2021-07-06 | $17.08 | $17.25 | $16.82 | $17.21 | $16.19 | 1,619,100 |
| 2021-07-05 | $17.40 | $17.48 | $16.96 | $17.08 | $16.07 | 1,672,900 |
| 2021-07-02 | $17.73 | $17.98 | $17.39 | $17.44 | $16.40 | 1,113,900 |
| 2021-07-01 | $17.45 | $17.90 | $17.38 | $17.72 | $16.67 | 1,655,170 |
| 2021-06-30 | $17.70 | $17.70 | $17.33 | $17.43 | $16.40 | 1,785,700 |
| 2021-06-29 | $17.73 | $17.86 | $17.62 | $17.67 | $16.62 | 742,600 |
| 2021-06-28 | $17.78 | $17.96 | $17.66 | $17.78 | $16.72 | 1,296,400 |
| 2021-06-25 | $17.90 | $17.99 | $17.80 | $17.90 | $16.84 | 668,000 |
| 2021-06-24 | $17.73 | $17.95 | $17.72 | $17.90 | $16.84 | 1,036,000 |
| 2021-06-23 | $18.01 | $18.09 | $17.72 | $17.82 | $16.76 | 1,046,800 |
| 2021-06-22 | $17.80 | $18.08 | $17.68 | $18.01 | $16.94 | 1,191,800 |
| 2021-06-21 | $17.66 | $17.82 | $17.50 | $17.80 | $16.74 | 1,351,800 |
| 2021-06-18 | $17.96 | $18.02 | $17.38 | $17.70 | $16.65 | 1,708,620 |
| 2021-06-17 | $17.81 | $18.00 | $17.70 | $17.99 | $16.92 | 819,800 |
| 2021-06-16 | $17.60 | $17.82 | $17.40 | $17.81 | $16.75 | 1,278,300 |
| 2021-06-15 | $17.43 | $17.75 | $17.20 | $17.54 | $16.50 | 1,436,100 |
| 2021-06-14 | $17.63 | $17.63 | $17.63 | $17.63 | $16.58 | 0 |
| 2021-06-11 | $17.87 | $17.87 | $17.50 | $17.63 | $16.58 | 1,402,940 |
| 2021-06-10 | $18.09 | $18.20 | $17.81 | $17.87 | $16.81 | 1,580,450 |
| 2021-06-09 | $18.10 | $18.31 | $18.09 | $18.22 | $17.14 | 1,242,950 |
| 2021-06-08 | $18.40 | $18.42 | $18.00 | $18.14 | $17.06 | 1,935,690 |
| 2021-06-07 | $18.45 | $18.87 | $18.30 | $18.69 | $17.58 | 1,814,240 |
| 2021-06-04 | $18.58 | $18.60 | $18.21 | $18.38 | $17.29 | 1,179,790 |
| 2021-06-03 | $18.33 | $18.90 | $18.30 | $18.45 | $17.35 | 1,995,900 |
| 2021-06-02 | $18.90 | $18.90 | $18.19 | $18.33 | $17.24 | 2,984,450 |
| 2021-06-01 | $18.05 | $18.96 | $17.95 | $18.82 | $17.70 | 4,176,180 |
| 2021-05-31 | $18.16 | $18.42 | $17.85 | $18.01 | $16.94 | 2,449,580 |
| 2021-05-28 | $18.60 | $18.60 | $18.06 | $18.15 | $17.07 | 2,970,120 |
| 2021-05-27 | $19.71 | $19.71 | $19.23 | $19.59 | $17.48 | 3,157,710 |
| 2021-05-26 | $19.34 | $19.74 | $19.28 | $19.71 | $17.59 | 2,829,450 |
| 2021-05-25 | $19.45 | $19.49 | $19.22 | $19.42 | $17.33 | 1,876,860 |
| 2021-05-24 | $19.10 | $19.55 | $19.03 | $19.47 | $17.38 | 3,472,980 |
| 2021-05-21 | $18.82 | $19.00 | $18.71 | $18.81 | $16.79 | 1,113,150 |
| 2021-05-20 | $18.81 | $18.94 | $18.71 | $18.84 | $16.81 | 1,377,930 |
| 2021-05-19 | $18.86 | $19.22 | $18.68 | $18.99 | $16.95 | 1,475,900 |
| 2021-05-18 | $19.18 | $19.25 | $18.89 | $18.99 | $16.95 | 1,799,260 |
| 2021-05-17 | $19.01 | $19.34 | $18.90 | $19.31 | $17.23 | 2,837,830 |
| 2021-05-14 | $18.55 | $19.33 | $18.51 | $19.14 | $17.08 | 4,684,620 |
| 2021-05-13 | $18.40 | $18.70 | $18.20 | $18.35 | $16.38 | 2,565,150 |
| 2021-05-12 | $18.80 | $18.83 | $18.37 | $18.54 | $16.55 | 1,657,760 |
| 2021-05-11 | $18.22 | $18.46 | $18.05 | $18.43 | $16.45 | 1,741,330 |
| 2021-05-10 | $18.36 | $18.39 | $18.05 | $18.22 | $16.26 | 2,231,480 |
| 2021-05-07 | $18.26 | $18.46 | $18.03 | $18.30 | $16.33 | 2,848,940 |
| 2021-05-06 | $18.88 | $19.00 | $18.12 | $18.30 | $16.33 | 4,281,400 |
| 2021-05-05 | $18.85 | $18.85 | $18.85 | $18.85 | $16.82 | 0 |
| 2021-05-04 | $18.85 | $18.85 | $18.85 | $18.85 | $16.82 | 0 |
| 2021-04-30 | $18.85 | $19.09 | $18.48 | $18.85 | $16.82 | 2,619,030 |
| 2021-04-29 | $18.83 | $19.02 | $18.51 | $18.85 | $16.82 | 2,794,220 |
| 2021-04-28 | $18.97 | $19.15 | $18.50 | $18.83 | $16.81 | 2,970,500 |
| 2021-04-27 | $19.09 | $19.10 | $18.80 | $18.97 | $16.93 | 2,250,200 |
| 2021-04-26 | $19.55 | $19.69 | $18.85 | $18.95 | $16.91 | 5,091,350 |
| 2021-04-23 | $19.92 | $20.06 | $19.71 | $19.85 | $17.72 | 4,643,870 |
| 2021-04-22 | $18.69 | $20.15 | $18.61 | $20.10 | $17.94 | 8,713,810 |
| 2021-04-21 | $19.04 | $19.04 | $18.50 | $18.71 | $16.70 | 4,272,000 |
| 2021-04-20 | $18.60 | $18.92 | $18.15 | $18.74 | $16.72 | 7,030,720 |
| 2021-04-19 | $18.13 | $18.39 | $17.96 | $18.09 | $16.14 | 2,503,850 |
| 2021-04-16 | $17.91 | $18.15 | $17.82 | $18.09 | $16.14 | 1,750,460 |
| 2021-04-15 | $17.50 | $17.99 | $17.50 | $17.90 | $15.98 | 1,639,470 |
| 2021-04-14 | $17.67 | $17.74 | $17.50 | $17.56 | $15.67 | 1,291,100 |
| 2021-04-13 | $17.70 | $17.74 | $17.16 | $17.62 | $15.73 | 2,592,980 |
| 2021-04-12 | $17.89 | $18.25 | $17.75 | $17.89 | $15.97 | 2,186,880 |
| 2021-04-09 | $17.89 | $18.03 | $17.75 | $17.89 | $15.97 | 1,541,800 |
| 2021-04-08 | $18.00 | $18.27 | $17.90 | $17.92 | $15.99 | 2,081,930 |
| 2021-04-07 | $17.97 | $18.08 | $17.72 | $17.91 | $15.98 | 1,961,220 |
| 2021-04-06 | $17.64 | $18.09 | $17.60 | $18.02 | $16.08 | 2,072,250 |
| 2021-04-05 | $17.78 | $17.78 | $17.78 | $17.78 | $15.87 | 0 |
| 2021-04-02 | $17.91 | $18.34 | $17.63 | $17.78 | $15.87 | 3,655,650 |
| 2021-04-01 | $17.57 | $17.79 | $17.45 | $17.78 | $15.87 | 1,838,480 |
| 2021-03-31 | $17.52 | $17.65 | $17.30 | $17.56 | $15.67 | 1,867,680 |
| 2021-03-30 | $17.51 | $17.65 | $17.40 | $17.52 | $15.64 | 1,784,220 |
| 2021-03-29 | $17.28 | $17.60 | $17.20 | $17.52 | $15.64 | 2,064,250 |
| 2021-03-26 | $17.09 | $17.33 | $17.09 | $17.24 | $15.39 | 1,295,350 |
| 2021-03-25 | $17.36 | $17.39 | $17.00 | $17.06 | $15.23 | 1,839,600 |
| 2021-03-24 | $17.24 | $17.48 | $17.15 | $17.33 | $15.47 | 1,963,970 |
| 2021-03-23 | $17.17 | $17.30 | $17.03 | $17.23 | $15.38 | 1,883,130 |
| 2021-03-22 | $16.85 | $17.17 | $16.70 | $17.13 | $15.29 | 1,886,310 |
| 2021-03-19 | $16.80 | $17.05 | $16.70 | $16.85 | $15.04 | 1,672,830 |
| 2021-03-18 | $16.91 | $16.95 | $16.72 | $16.80 | $14.99 | 1,141,380 |
| 2021-03-17 | $16.82 | $16.96 | $16.80 | $16.84 | $15.03 | 1,062,380 |
| 2021-03-16 | $16.60 | $16.87 | $16.51 | $16.82 | $15.01 | 1,161,070 |
| 2021-03-15 | $16.60 | $16.75 | $16.54 | $16.60 | $14.81 | 1,202,640 |
| 2021-03-12 | $16.73 | $16.78 | $16.48 | $16.60 | $14.81 | 1,617,300 |
| 2021-03-11 | $16.66 | $16.76 | $16.56 | $16.73 | $14.93 | 1,292,300 |
| 2021-03-10 | $16.80 | $17.11 | $16.52 | $16.65 | $14.86 | 2,427,450 |
| 2021-03-09 | $17.20 | $17.36 | $16.45 | $16.80 | $14.99 | 3,484,440 |
| 2021-03-08 | $16.87 | $17.44 | $16.86 | $17.17 | $15.32 | 3,866,520 |
| 2021-03-05 | $16.58 | $16.87 | $16.40 | $16.82 | $15.01 | 2,016,000 |
| 2021-03-04 | $16.71 | $16.82 | $16.57 | $16.58 | $14.80 | 1,726,270 |
| 2021-03-03 | $16.65 | $16.75 | $16.55 | $16.72 | $14.92 | 1,683,700 |
| 2021-03-02 | $16.62 | $16.68 | $16.48 | $16.58 | $14.80 | 1,484,620 |
| 2021-03-01 | $16.60 | $16.65 | $16.47 | $16.60 | $14.81 | 1,628,400 |
| 2021-02-26 | $16.57 | $16.57 | $16.38 | $16.46 | $14.69 | 1,252,030 |
| 2021-02-25 | $16.75 | $16.80 | $16.46 | $16.62 | $14.83 | 1,476,500 |
| 2021-02-24 | $16.48 | $16.92 | $16.48 | $16.63 | $14.84 | 2,160,500 |
| 2021-02-23 | $16.76 | $16.76 | $16.33 | $16.48 | $14.71 | 2,232,300 |
| 2021-02-22 | $16.72 | $17.10 | $16.52 | $16.76 | $14.96 | 4,065,170 |
| 2021-02-19 | $16.30 | $16.68 | $16.26 | $16.64 | $14.85 | 2,477,020 |
| 2021-02-18 | $16.22 | $16.46 | $16.18 | $16.28 | $14.53 | 2,208,120 |
| 2021-02-17 | $16.20 | $16.20 | $16.20 | $16.20 | $14.46 | 0 |
| 2021-02-16 | $16.20 | $16.20 | $16.20 | $16.20 | $14.46 | 0 |
| 2021-02-15 | $16.20 | $16.20 | $16.20 | $16.20 | $14.46 | 0 |
| 2021-02-12 | $16.20 | $16.20 | $16.20 | $16.20 | $14.46 | 0 |
| 2021-02-11 | $16.20 | $16.20 | $16.20 | $16.20 | $14.46 | 0 |
| 2021-02-10 | $16.23 | $16.42 | $16.09 | $16.20 | $14.46 | 1,717,420 |
| 2021-02-09 | $15.77 | $16.26 | $15.76 | $16.22 | $14.48 | 2,028,920 |
| 2021-02-08 | $15.66 | $15.77 | $15.52 | $15.73 | $14.04 | 1,365,550 |
| 2021-02-05 | $15.72 | $15.92 | $15.60 | $15.66 | $13.98 | 1,380,610 |
| 2021-02-04 | $15.93 | $16.09 | $15.45 | $15.60 | $13.92 | 2,464,860 |
| 2021-02-03 | $16.26 | $16.28 | $15.98 | $16.04 | $14.32 | 1,663,650 |
| 2021-02-02 | $16.15 | $16.35 | $15.98 | $16.28 | $14.53 | 1,968,110 |
| 2021-02-01 | $16.07 | $16.17 | $15.97 | $16.12 | $14.39 | 1,415,200 |
| 2021-01-29 | $16.09 | $16.21 | $15.97 | $16.06 | $14.33 | 1,601,700 |
| 2021-01-28 | $16.20 | $16.30 | $16.00 | $16.07 | $14.34 | 1,494,300 |
| 2021-01-27 | $16.31 | $16.35 | $16.11 | $16.27 | $14.52 | 1,303,700 |
| 2021-01-26 | $16.25 | $16.40 | $16.00 | $16.30 | $14.55 | 1,626,870 |
| 2021-01-25 | $16.62 | $16.63 | $16.18 | $16.23 | $14.48 | 2,756,540 |
| 2021-01-22 | $16.80 | $16.84 | $16.23 | $16.71 | $14.91 | 3,333,560 |
| 2021-01-21 | $16.66 | $16.84 | $16.43 | $16.80 | $14.99 | 2,676,210 |
| 2021-01-20 | $16.49 | $16.72 | $16.40 | $16.66 | $14.87 | 2,001,470 |
| 2021-01-19 | $16.56 | $16.69 | $16.42 | $16.49 | $14.72 | 1,909,750 |
| 2021-01-18 | $16.62 | $16.72 | $16.41 | $16.56 | $14.78 | 1,996,070 |
| 2021-01-15 | $16.33 | $16.57 | $16.22 | $16.53 | $14.75 | 2,044,600 |
| 2021-01-14 | $16.16 | $16.56 | $15.91 | $16.39 | $14.63 | 3,044,990 |
| 2021-01-13 | $16.40 | $16.40 | $15.80 | $16.17 | $14.43 | 4,255,610 |
| 2021-01-12 | $16.18 | $16.44 | $16.11 | $16.34 | $14.58 | 2,609,780 |
| 2021-01-11 | $16.52 | $16.63 | $16.11 | $16.19 | $14.45 | 4,467,300 |
| 2021-01-08 | $16.78 | $16.88 | $16.37 | $16.51 | $14.73 | 5,228,610 |
| 2021-01-07 | $17.58 | $17.66 | $16.77 | $16.81 | $15.00 | 6,126,400 |
| 2021-01-06 | $17.97 | $18.25 | $17.62 | $17.68 | $15.78 | 4,474,400 |
| 2021-01-05 | $17.41 | $18.10 | $17.28 | $18.03 | $16.09 | 5,492,620 |
| 2021-01-04 | $17.04 | $17.58 | $17.04 | $17.49 | $15.61 | 3,666,410 |
| 2021-01-01 | $17.04 | $17.04 | $17.04 | $17.04 | $15.21 | 0 |
| 2020-12-31 | $16.93 | $17.16 | $16.87 | $17.04 | $15.21 | 2,589,720 |
| 2020-12-30 | $16.94 | $17.19 | $16.76 | $16.90 | $15.08 | 3,077,320 |
| 2020-12-29 | $17.19 | $17.33 | $16.90 | $16.92 | $15.10 | 2,609,880 |
| 2020-12-28 | $17.23 | $17.52 | $16.98 | $17.12 | $15.28 | 3,635,300 |
| 2020-12-25 | $17.79 | $17.88 | $17.27 | $17.28 | $15.42 | 3,416,500 |
| 2020-12-24 | $18.36 | $18.37 | $17.62 | $17.78 | $15.87 | 4,731,710 |
| 2020-12-23 | $18.12 | $18.93 | $18.08 | $18.47 | $16.48 | 5,253,200 |
| 2020-12-22 | $18.19 | $18.73 | $18.08 | $18.22 | $16.26 | 5,148,200 |
| 2020-12-21 | $18.20 | $18.44 | $18.02 | $18.24 | $16.28 | 3,152,100 |
| 2020-12-18 | $18.47 | $18.50 | $18.12 | $18.27 | $16.31 | 3,384,500 |
| 2020-12-17 | $18.16 | $18.56 | $18.03 | $18.52 | $16.53 | 5,148,000 |
| 2020-12-16 | $18.00 | $18.35 | $17.87 | $18.25 | $16.29 | 4,632,900 |
| 2020-12-15 | $17.52 | $18.18 | $17.36 | $17.97 | $16.04 | 4,058,240 |
| 2020-12-14 | $17.02 | $17.76 | $16.92 | $17.63 | $15.73 | 3,526,200 |
| 2020-12-11 | $17.15 | $17.30 | $16.70 | $17.05 | $15.22 | 3,869,030 |
| 2020-12-10 | $17.39 | $17.48 | $17.11 | $17.19 | $15.34 | 4,760,190 |
| 2020-12-09 | $18.30 | $18.59 | $17.65 | $17.67 | $15.77 | 4,685,780 |
| 2020-12-08 | $17.96 | $18.43 | $17.89 | $18.37 | $16.39 | 3,581,440 |
| 2020-12-07 | $18.06 | $18.38 | $17.91 | $18.06 | $16.12 | 3,312,010 |
| 2020-12-04 | $17.84 | $18.15 | $17.70 | $18.08 | $16.14 | 3,151,780 |
| 2020-12-03 | $18.14 | $18.14 | $17.79 | $17.79 | $15.88 | 3,947,000 |
| 2020-12-02 | $18.09 | $18.39 | $17.99 | $18.14 | $16.19 | 2,577,800 |
| 2020-12-01 | $17.80 | $18.26 | $17.61 | $18.17 | $16.22 | 3,409,600 |
| 2020-11-30 | $18.21 | $18.29 | $17.89 | $17.92 | $15.99 | 2,631,600 |
| 2020-11-27 | $18.22 | $18.23 | $17.87 | $18.19 | $16.23 | 2,393,000 |
| 2020-11-26 | $18.35 | $18.56 | $18.11 | $18.23 | $16.27 | 2,367,000 |
| 2020-11-25 | $18.68 | $18.96 | $18.38 | $18.49 | $16.50 | 3,178,500 |
| 2020-11-24 | $18.93 | $18.96 | $18.39 | $18.78 | $16.76 | 4,503,480 |
| 2020-11-23 | $18.77 | $19.42 | $18.71 | $18.90 | $16.87 | 5,279,100 |
| 2020-11-20 | $18.00 | $18.95 | $17.95 | $18.85 | $16.82 | 7,323,000 |
| 2020-11-19 | $17.76 | $18.10 | $17.65 | $18.05 | $16.11 | 2,509,310 |
| 2020-11-18 | $17.82 | $18.04 | $17.68 | $17.91 | $15.98 | 2,729,800 |
| 2020-11-17 | $18.34 | $18.34 | $17.72 | $17.83 | $15.91 | 5,906,400 |
| 2020-11-16 | $18.03 | $18.91 | $18.03 | $18.84 | $16.81 | 5,336,550 |
| 2020-11-13 | $18.40 | $18.48 | $17.88 | $18.07 | $16.13 | 3,249,830 |
| 2020-11-12 | $18.10 | $18.50 | $17.92 | $18.42 | $16.44 | 3,409,030 |
| 2020-11-11 | $18.23 | $18.53 | $18.11 | $18.23 | $16.27 | 3,279,400 |
| 2020-11-10 | $18.49 | $18.58 | $18.19 | $18.23 | $16.27 | 4,370,100 |
| 2020-11-09 | $18.62 | $18.70 | $18.33 | $18.37 | $16.39 | 5,293,980 |
| 2020-11-06 | $18.30 | $18.65 | $18.10 | $18.58 | $16.58 | 4,988,700 |
| 2020-11-05 | $18.15 | $18.55 | $18.12 | $18.32 | $16.35 | 4,281,380 |
| 2020-11-04 | $18.18 | $18.33 | $17.95 | $18.10 | $16.15 | 2,775,300 |
| 2020-11-03 | $18.22 | $18.47 | $18.02 | $18.27 | $16.31 | 3,604,240 |
| 2020-11-02 | $17.93 | $18.23 | $17.66 | $18.22 | $16.26 | 5,667,040 |
| 2020-10-30 | $17.98 | $18.34 | $17.78 | $17.96 | $16.03 | 6,574,540 |
| 2020-10-29 | $17.95 | $18.21 | $17.51 | $17.98 | $16.05 | 9,712,000 |
| 2020-10-28 | $17.30 | $17.95 | $17.11 | $17.95 | $16.02 | 8,900,270 |
| 2020-10-27 | $16.45 | $16.48 | $16.19 | $16.32 | $14.56 | 1,538,000 |
| 2020-10-26 | $16.35 | $16.57 | $16.07 | $16.42 | $14.65 | 1,481,000 |
| 2020-10-23 | $16.45 | $16.68 | $16.29 | $16.42 | $14.65 | 1,937,300 |
| 2020-10-22 | $16.36 | $16.50 | $16.05 | $16.47 | $14.70 | 2,132,800 |
| 2020-10-21 | $16.63 | $16.66 | $16.30 | $16.39 | $14.63 | 2,012,100 |
| 2020-10-20 | $16.46 | $16.69 | $16.34 | $16.61 | $14.82 | 2,612,130 |
| 2020-10-19 | $17.14 | $17.26 | $16.45 | $16.52 | $14.74 | 3,362,190 |
| 2020-10-16 | $17.13 | $17.30 | $17.02 | $17.14 | $15.30 | 1,409,830 |
| 2020-10-15 | $17.41 | $17.44 | $17.19 | $17.24 | $15.39 | 1,640,200 |
| 2020-10-14 | $17.33 | $17.65 | $17.00 | $17.41 | $15.54 | 3,077,500 |
| 2020-10-13 | $17.62 | $17.68 | $17.35 | $17.41 | $15.54 | 2,309,850 |
| 2020-10-12 | $17.45 | $17.83 | $17.40 | $17.69 | $15.79 | 2,515,850 |
| 2020-10-09 | $17.30 | $17.50 | $17.24 | $17.43 | $15.56 | 2,042,600 |
| 2020-10-08 | $17.24 | $17.24 | $17.24 | $17.24 | $15.39 | 0 |
| 2020-10-07 | $17.24 | $17.24 | $17.24 | $17.24 | $15.39 | 0 |
| 2020-10-06 | $17.24 | $17.24 | $17.24 | $17.24 | $15.39 | 0 |
| 2020-10-05 | $17.24 | $17.24 | $17.24 | $17.24 | $15.39 | 0 |
| 2020-10-02 | $17.24 | $17.24 | $17.24 | $17.24 | $15.39 | 0 |
| 2020-10-01 | $17.24 | $17.24 | $17.24 | $17.24 | $15.39 | 0 |
| 2020-09-30 | $17.51 | $17.69 | $17.21 | $17.24 | $15.39 | 2,611,700 |
| 2020-09-29 | $18.63 | $18.84 | $17.34 | $17.51 | $15.63 | 5,955,200 |
| 2020-09-28 | $19.74 | $19.95 | $18.60 | $18.60 | $16.60 | 4,061,190 |
| 2020-09-25 | $18.75 | $20.06 | $18.70 | $19.74 | $17.62 | 8,229,070 |
| 2020-09-24 | $18.93 | $18.93 | $18.53 | $18.71 | $16.70 | 2,660,800 |
| 2020-09-23 | $19.25 | $19.50 | $19.00 | $19.06 | $17.01 | 2,314,500 |
| 2020-09-22 | $19.10 | $19.35 | $19.01 | $19.17 | $17.11 | 2,010,400 |
| 2020-09-21 | $19.40 | $19.80 | $19.00 | $19.44 | $17.35 | 3,594,100 |
| 2020-09-18 | $18.61 | $19.59 | $18.39 | $19.35 | $17.27 | 6,175,000 |
| 2020-09-17 | $18.70 | $18.70 | $18.21 | $18.42 | $16.44 | 2,650,010 |
| 2020-09-16 | $19.14 | $19.22 | $18.57 | $18.76 | $16.74 | 3,013,100 |
| 2020-09-15 | $19.03 | $19.25 | $18.93 | $19.09 | $17.04 | 5,298,400 |
| 2020-09-14 | $18.71 | $18.90 | $18.45 | $18.87 | $16.84 | 2,833,100 |
| 2020-09-11 | $18.20 | $18.65 | $18.11 | $18.60 | $16.60 | 2,752,600 |
| 2020-09-10 | $18.66 | $18.86 | $18.14 | $18.19 | $16.23 | 3,968,380 |
| 2020-09-09 | $19.02 | $19.22 | $18.41 | $18.67 | $16.66 | 4,740,000 |
| 2020-09-08 | $19.40 | $19.56 | $18.92 | $19.32 | $17.24 | 3,901,200 |
| 2020-09-07 | $19.56 | $20.00 | $19.20 | $19.42 | $17.33 | 5,200,820 |
| 2020-09-04 | $20.31 | $20.40 | $19.50 | $19.61 | $17.50 | 8,340,200 |
| 2020-09-03 | $20.99 | $21.45 | $20.73 | $20.88 | $18.63 | 5,888,070 |
| 2020-09-02 | $21.01 | $21.26 | $20.60 | $20.97 | $18.71 | 5,460,400 |
| 2020-09-01 | $21.63 | $21.66 | $20.81 | $20.97 | $18.71 | 8,025,020 |
| 2020-08-31 | $21.40 | $21.99 | $20.85 | $21.70 | $19.37 | 8,100,920 |
| 2020-08-28 | $20.85 | $21.37 | $20.69 | $21.11 | $18.84 | 5,585,900 |
| 2020-08-27 | $20.56 | $21.20 | $20.33 | $21.02 | $18.76 | 6,909,780 |
| 2020-08-26 | $20.49 | $21.26 | $20.05 | $20.39 | $18.20 | 7,977,150 |
| 2020-08-25 | $19.87 | $20.92 | $19.68 | $20.48 | $18.28 | 7,352,590 |
| 2020-08-24 | $19.52 | $20.15 | $19.31 | $19.93 | $17.79 | 4,585,000 |
| 2020-08-21 | $19.25 | $19.95 | $19.18 | $19.55 | $17.45 | 4,951,760 |
| 2020-08-20 | $19.47 | $19.96 | $18.99 | $19.10 | $17.05 | 4,095,100 |
| 2020-08-19 | $20.14 | $20.57 | $19.60 | $19.66 | $17.55 | 6,159,800 |
| 2020-08-18 | $19.48 | $20.39 | $19.25 | $20.18 | $18.01 | 7,626,630 |
| 2020-08-17 | $19.50 | $19.63 | $19.20 | $19.47 | $17.38 | 4,419,330 |
| 2020-08-14 | $18.68 | $19.83 | $18.51 | $19.51 | $17.41 | 8,059,250 |
| 2020-08-13 | $18.62 | $18.88 | $18.45 | $18.75 | $16.73 | 4,999,380 |
| 2020-08-12 | $18.94 | $19.33 | $18.21 | $18.63 | $16.63 | 7,676,600 |
| 2020-08-11 | $19.52 | $19.93 | $18.94 | $19.04 | $16.99 | 9,577,320 |
| 2020-08-10 | $20.00 | $20.20 | $19.30 | $19.45 | $17.36 | 14,965,610 |
| 2020-08-07 | $17.72 | $19.55 | $17.72 | $19.55 | $17.45 | 7,687,820 |
| 2020-08-06 | $18.15 | $18.18 | $17.64 | $17.77 | $15.86 | 6,650,250 |
| 2020-08-05 | $17.59 | $18.28 | $17.30 | $18.22 | $16.26 | 9,983,550 |
| 2020-08-04 | $17.27 | $17.66 | $17.11 | $17.50 | $15.62 | 6,323,300 |
| 2020-08-03 | $16.70 | $17.40 | $16.70 | $17.20 | $15.35 | 5,731,800 |
| 2020-07-31 | $16.59 | $16.76 | $16.40 | $16.62 | $14.83 | 2,549,860 |
| 2020-07-30 | $16.75 | $16.90 | $16.55 | $16.61 | $14.82 | 2,490,500 |
| 2020-07-29 | $16.66 | $16.76 | $16.45 | $16.74 | $14.94 | 2,923,490 |
| 2020-07-28 | $16.19 | $16.67 | $16.17 | $16.65 | $14.86 | 3,369,900 |
| 2020-07-27 | $16.36 | $16.50 | $16.01 | $16.13 | $14.40 | 2,823,600 |
| 2020-07-24 | $17.00 | $17.12 | $16.33 | $16.38 | $14.62 | 4,240,900 |
| 2020-07-23 | $17.06 | $17.12 | $16.47 | $17.01 | $15.18 | 4,780,760 |
| 2020-07-22 | $16.79 | $17.31 | $16.70 | $17.12 | $15.28 | 5,081,330 |
| 2020-07-21 | $16.80 | $16.98 | $16.68 | $16.79 | $14.98 | 3,523,690 |
| 2020-07-20 | $16.55 | $16.88 | $16.45 | $16.81 | $15.00 | 4,962,510 |
| 2020-07-17 | $16.55 | $16.73 | $16.35 | $16.48 | $14.71 | 4,233,490 |
| 2020-07-16 | $17.60 | $17.69 | $16.55 | $16.55 | $14.77 | 8,085,540 |
| 2020-07-15 | $17.85 | $18.35 | $17.65 | $17.71 | $15.81 | 8,762,980 |
| 2020-07-14 | $18.05 | $18.10 | $17.39 | $17.73 | $15.82 | 7,979,400 |
| 2020-07-13 | $17.70 | $18.15 | $17.69 | $18.01 | $16.07 | 8,850,680 |
| 2020-07-10 | $17.58 | $18.18 | $17.51 | $17.66 | $15.76 | 7,132,860 |
| 2020-07-09 | $17.38 | $17.80 | $17.28 | $17.67 | $15.77 | 6,559,210 |
| 2020-07-08 | $17.06 | $17.38 | $16.99 | $17.38 | $15.51 | 5,437,290 |
| 2020-07-07 | $17.06 | $17.35 | $16.81 | $17.16 | $15.31 | 7,921,170 |
| 2020-07-06 | $16.59 | $17.06 | $16.56 | $17.06 | $15.23 | 6,410,080 |
| 2020-07-03 | $16.71 | $16.75 | $16.42 | $16.56 | $14.78 | 4,474,060 |
| 2020-07-02 | $16.47 | $16.73 | $16.39 | $16.68 | $14.89 | 3,832,780 |
| 2020-07-01 | $16.40 | $16.66 | $16.27 | $16.44 | $14.67 | 3,751,400 |
| 2020-06-30 | $16.40 | $16.57 | $16.36 | $16.40 | $14.64 | 2,417,780 |
| 2020-06-29 | $16.34 | $16.45 | $16.11 | $16.41 | $14.65 | 2,829,130 |
| 2020-06-26 | $16.39 | $16.39 | $16.39 | $16.39 | $14.63 | 0 |
| 2020-06-25 | $16.39 | $16.39 | $16.39 | $16.39 | $14.63 | 0 |
| 2020-06-24 | $16.64 | $16.70 | $16.37 | $16.39 | $14.63 | 2,775,100 |
| 2020-06-23 | $16.57 | $16.77 | $16.55 | $16.62 | $14.83 | 2,281,850 |
| 2020-06-22 | $17.13 | $17.15 | $16.60 | $16.64 | $14.85 | 4,603,700 |
| 2020-06-19 | $17.20 | $17.26 | $16.99 | $17.08 | $15.24 | 3,282,800 |
| 2020-06-18 | $17.59 | $17.59 | $17.11 | $17.18 | $15.33 | 3,319,220 |
| 2020-06-17 | $17.39 | $17.70 | $17.20 | $17.59 | $15.70 | 4,073,050 |
| 2020-06-16 | $16.70 | $17.40 | $16.69 | $17.38 | $15.51 | 4,902,390 |
| 2020-06-15 | $16.66 | $16.90 | $16.51 | $16.64 | $14.85 | 2,777,300 |
| 2020-06-12 | $16.28 | $16.95 | $16.12 | $16.71 | $14.91 | 3,694,700 |
| 2020-06-11 | $17.40 | $17.40 | $16.61 | $16.67 | $14.88 | 6,032,850 |
| 2020-06-10 | $17.28 | $17.68 | $17.25 | $17.43 | $15.56 | 3,265,290 |
| 2020-06-09 | $17.35 | $17.47 | $17.22 | $17.32 | $15.46 | 2,955,730 |
| 2020-06-08 | $17.65 | $17.65 | $17.12 | $17.22 | $15.37 | 4,838,570 |
| 2020-06-05 | $17.76 | $17.82 | $17.36 | $17.70 | $15.80 | 6,191,100 |
| 2020-06-04 | $16.89 | $17.95 | $16.89 | $17.95 | $16.02 | 10,292,890 |
| 2020-06-03 | $16.79 | $17.39 | $16.63 | $16.88 | $15.06 | 5,357,770 |
| 2020-06-02 | $16.89 | $17.02 | $16.62 | $16.86 | $15.05 | 4,901,050 |
| 2020-06-01 | $16.42 | $17.13 | $16.40 | $16.95 | $15.13 | 7,137,150 |
| 2020-05-29 | $16.48 | $16.84 | $16.29 | $16.35 | $14.59 | 4,541,330 |
| 2020-05-28 | $16.99 | $17.00 | $16.26 | $16.47 | $14.70 | 5,574,700 |
| 2020-05-27 | $16.81 | $17.59 | $16.60 | $17.18 | $15.33 | 11,880,050 |
| 2020-05-26 | $17.81 | $18.05 | $17.50 | $18.05 | $15.04 | 7,216,330 |
| 2020-05-25 | $17.09 | $17.87 | $16.93 | $17.87 | $14.89 | 6,020,070 |
| 2020-05-22 | $17.41 | $17.75 | $17.03 | $17.10 | $14.25 | 4,131,030 |
| 2020-05-21 | $17.59 | $17.89 | $17.41 | $17.44 | $14.53 | 4,367,590 |
| 2020-05-20 | $18.08 | $18.18 | $17.51 | $17.63 | $14.69 | 4,653,050 |
| 2020-05-19 | $17.53 | $17.90 | $17.35 | $17.90 | $14.92 | 5,560,760 |
| 2020-05-18 | $17.12 | $17.66 | $17.03 | $17.64 | $14.70 | 5,545,830 |
| 2020-05-15 | $17.10 | $17.46 | $16.95 | $17.12 | $14.27 | 3,649,580 |
| 2020-05-14 | $17.18 | $17.23 | $16.85 | $17.08 | $14.23 | 3,745,930 |
| 2020-05-13 | $16.55 | $17.46 | $16.50 | $17.25 | $14.37 | 6,205,460 |
| 2020-05-12 | $16.49 | $16.60 | $16.41 | $16.59 | $13.82 | 2,083,310 |
| 2020-05-11 | $16.61 | $16.78 | $16.42 | $16.44 | $13.70 | 2,527,100 |
| 2020-05-08 | $16.57 | $16.73 | $16.41 | $16.60 | $13.83 | 3,013,680 |
| 2020-05-07 | $16.43 | $16.74 | $16.29 | $16.52 | $13.77 | 2,510,230 |
| 2020-05-06 | $16.25 | $16.49 | $16.17 | $16.41 | $13.67 | 2,351,500 |
| 2020-05-05 | $16.34 | $16.34 | $16.34 | $16.34 | $13.62 | 0 |
| 2020-05-04 | $16.34 | $16.34 | $16.34 | $16.34 | $13.62 | 0 |
| 2020-05-01 | $16.34 | $16.34 | $16.34 | $16.34 | $13.62 | 0 |
| 2020-04-30 | $16.17 | $16.36 | $16.16 | $16.34 | $13.62 | 2,645,990 |
| 2020-04-29 | $16.18 | $16.41 | $16.03 | $16.18 | $13.48 | 2,865,350 |
| 2020-04-28 | $16.34 | $16.75 | $15.72 | $16.54 | $13.78 | 3,798,890 |
| 2020-04-27 | $16.50 | $16.65 | $16.25 | $16.41 | $13.67 | 2,918,560 |
| 2020-04-24 | $16.88 | $17.04 | $16.42 | $16.49 | $13.74 | 3,853,950 |
| 2020-04-23 | $16.76 | $17.40 | $16.70 | $16.96 | $14.13 | 5,856,850 |
| 2020-04-22 | $16.40 | $16.94 | $16.35 | $16.87 | $14.06 | 4,854,150 |
| 2020-04-21 | $16.30 | $16.59 | $16.26 | $16.52 | $13.77 | 3,111,400 |
| 2020-04-20 | $16.51 | $16.54 | $16.10 | $16.43 | $13.69 | 5,936,890 |
| 2020-04-17 | $17.71 | $17.80 | $16.54 | $16.65 | $13.87 | 11,978,240 |
| 2020-04-16 | $17.32 | $17.85 | $17.30 | $17.51 | $14.59 | 3,705,890 |
| 2020-04-15 | $18.19 | $18.19 | $17.38 | $17.39 | $14.49 | 6,221,000 |
| 2020-04-14 | $17.88 | $18.25 | $17.71 | $18.16 | $15.13 | 5,414,740 |
| 2020-04-13 | $18.33 | $18.44 | $17.76 | $17.84 | $14.87 | 6,981,700 |
| 2020-04-10 | $18.43 | $18.80 | $17.92 | $18.54 | $15.45 | 10,118,590 |
| 2020-04-09 | $17.47 | $18.48 | $17.31 | $18.41 | $15.34 | 9,222,960 |
| 2020-04-08 | $17.70 | $17.85 | $17.33 | $17.45 | $14.54 | 4,631,900 |
| 2020-04-07 | $17.31 | $17.97 | $17.12 | $17.79 | $14.82 | 7,301,860 |
| 2020-04-06 | $17.20 | $17.20 | $17.20 | $17.20 | $14.33 | 0 |
| 2020-04-03 | $17.06 | $17.66 | $17.05 | $17.20 | $14.33 | 5,639,530 |
| 2020-04-02 | $16.97 | $17.24 | $16.67 | $17.10 | $14.25 | 5,508,080 |
| 2020-04-01 | $17.80 | $18.05 | $17.03 | $17.03 | $14.19 | 8,846,260 |
| 2020-03-31 | $17.50 | $18.11 | $17.24 | $18.04 | $15.03 | 10,236,200 |
| 2020-03-30 | $17.15 | $17.52 | $16.80 | $17.42 | $14.52 | 7,102,330 |
| 2020-03-27 | $17.03 | $17.77 | $17.03 | $17.18 | $14.32 | 7,312,670 |
| 2020-03-26 | $16.21 | $17.40 | $16.14 | $16.90 | $14.08 | 7,269,790 |
| 2020-03-25 | $15.94 | $16.75 | $15.54 | $16.50 | $13.75 | 6,874,380 |
| 2020-03-24 | $15.30 | $15.59 | $15.19 | $15.56 | $12.97 | 3,104,890 |
| 2020-03-23 | $15.26 | $15.34 | $14.92 | $15.10 | $12.58 | 2,386,970 |
| 2020-03-20 | $15.50 | $15.63 | $15.17 | $15.60 | $13.00 | 2,337,930 |
| 2020-03-19 | $15.50 | $15.65 | $15.00 | $15.35 | $12.79 | 2,998,170 |
| 2020-03-18 | $15.80 | $16.19 | $15.50 | $15.56 | $12.97 | 2,643,080 |
| 2020-03-17 | $15.78 | $16.00 | $15.23 | $15.76 | $13.13 | 2,437,340 |
| 2020-03-16 | $16.46 | $16.49 | $15.70 | $15.77 | $13.14 | 2,937,390 |
| 2020-03-13 | $15.99 | $16.58 | $15.80 | $16.33 | $13.61 | 3,310,360 |
| 2020-03-12 | $17.07 | $17.22 | $16.70 | $16.79 | $13.99 | 3,199,050 |
| 2020-03-11 | $17.25 | $17.65 | $17.08 | $17.33 | $14.44 | 4,381,190 |
| 2020-03-10 | $16.50 | $17.32 | $16.50 | $17.21 | $14.34 | 5,271,580 |
| 2020-03-09 | $16.60 | $16.95 | $16.41 | $16.77 | $13.97 | 4,195,580 |
| 2020-03-06 | $17.41 | $17.60 | $17.00 | $17.05 | $14.21 | 5,422,690 |
| 2020-03-05 | $16.49 | $17.98 | $16.30 | $17.70 | $14.75 | 9,874,610 |
| 2020-03-04 | $15.96 | $16.38 | $15.90 | $16.38 | $13.65 | 3,442,610 |
| 2020-03-03 | $16.33 | $16.34 | $15.90 | $16.02 | $13.35 | 3,696,400 |
| 2020-03-02 | $15.75 | $16.21 | $15.73 | $16.13 | $13.44 | 3,197,160 |
| 2020-02-28 | $16.09 | $16.25 | $15.59 | $15.78 | $13.15 | 4,776,810 |
| 2020-02-27 | $16.25 | $16.84 | $16.24 | $16.57 | $13.81 | 4,364,470 |
| 2020-02-26 | $16.07 | $16.43 | $16.01 | $16.21 | $13.51 | 3,906,420 |
| 2020-02-25 | $16.28 | $16.52 | $16.03 | $16.32 | $13.60 | 3,562,740 |
| 2020-02-24 | $16.82 | $16.82 | $16.52 | $16.63 | $13.86 | 3,119,240 |
| 2020-02-21 | $16.90 | $17.02 | $16.71 | $16.82 | $14.02 | 3,415,000 |
| 2020-02-20 | $16.50 | $17.07 | $16.50 | $17.02 | $14.18 | 3,901,800 |
| 2020-02-19 | $16.53 | $16.75 | $16.11 | $16.53 | $13.77 | 2,972,460 |
| 2020-02-18 | $16.18 | $16.63 | $16.14 | $16.59 | $13.82 | 3,739,620 |
| 2020-02-17 | $15.55 | $16.25 | $15.55 | $16.18 | $13.48 | 3,238,680 |
| 2020-02-14 | $15.57 | $15.79 | $15.49 | $15.57 | $12.97 | 1,834,820 |
| 2020-02-13 | $16.04 | $16.12 | $15.63 | $15.65 | $13.04 | 3,363,700 |
| 2020-02-12 | $16.15 | $16.18 | $15.77 | $16.06 | $13.38 | 4,136,380 |
| 2020-02-11 | $16.29 | $16.58 | $16.17 | $16.21 | $13.51 | 3,920,190 |
| 2020-02-10 | $16.21 | $16.72 | $16.16 | $16.30 | $13.58 | 4,129,300 |
| 2020-02-07 | $16.17 | $16.99 | $16.04 | $16.44 | $13.70 | 5,582,530 |
| 2020-02-06 | $16.05 | $17.20 | $15.90 | $16.35 | $13.62 | 7,035,520 |
| 2020-02-05 | $15.00 | $16.50 | $14.89 | $16.48 | $13.73 | 6,678,930 |
| 2020-02-04 | $14.28 | $15.00 | $14.28 | $15.00 | $12.50 | 6,292,550 |
| 2020-02-03 | $15.35 | $15.35 | $15.35 | $15.35 | $12.79 | 734,000 |
| 2020-01-31 | $17.05 | $17.05 | $17.05 | $17.05 | $14.21 | 0 |
| 2020-01-30 | $17.05 | $17.05 | $17.05 | $17.05 | $14.21 | 0 |
| 2020-01-29 | $17.05 | $17.05 | $17.05 | $17.05 | $14.21 | 0 |
| 2020-01-28 | $17.05 | $17.05 | $17.05 | $17.05 | $14.21 | 0 |
| 2020-01-27 | $17.05 | $17.05 | $17.05 | $17.05 | $14.21 | 0 |
| 2020-01-24 | $17.05 | $17.05 | $17.05 | $17.05 | $14.21 | 0 |
| 2020-01-23 | $17.48 | $17.66 | $16.71 | $17.05 | $14.21 | 4,316,600 |
| 2020-01-22 | $17.59 | $17.68 | $17.21 | $17.60 | $14.67 | 2,965,090 |
| 2020-01-21 | $18.30 | $18.30 | $17.61 | $17.67 | $14.72 | 3,542,310 |
| 2020-01-20 | $18.43 | $18.47 | $18.11 | $18.27 | $15.22 | 3,719,840 |
| 2020-01-17 | $18.65 | $18.74 | $18.45 | $18.47 | $15.39 | 1,919,280 |
| 2020-01-16 | $18.60 | $18.92 | $18.42 | $18.61 | $15.51 | 2,562,310 |
| 2020-01-15 | $18.90 | $18.90 | $18.47 | $18.60 | $15.50 | 2,665,420 |
| 2020-01-14 | $19.12 | $19.33 | $18.76 | $18.90 | $15.75 | 3,788,880 |
| 2020-01-13 | $18.75 | $19.35 | $18.70 | $19.22 | $16.02 | 4,898,310 |
| 2020-01-10 | $18.40 | $19.08 | $18.32 | $18.89 | $15.74 | 5,530,780 |
| 2020-01-09 | $18.43 | $18.58 | $18.31 | $18.35 | $15.29 | 2,459,070 |
| 2020-01-08 | $18.39 | $18.57 | $18.20 | $18.30 | $15.25 | 3,784,500 |
| 2020-01-07 | $18.28 | $18.62 | $18.19 | $18.50 | $15.42 | 3,210,460 |
| 2020-01-06 | $18.22 | $18.45 | $18.12 | $18.23 | $15.19 | 3,321,350 |
| 2020-01-03 | $18.10 | $18.44 | $17.87 | $18.31 | $15.26 | 4,639,020 |
| 2020-01-02 | $17.81 | $18.15 | $17.69 | $18.08 | $15.07 | 4,310,360 |
| 2020-01-01 | $17.71 | $17.71 | $17.71 | $17.71 | $14.76 | 0 |
| 2019-12-31 | $17.38 | $17.79 | $17.21 | $17.71 | $14.76 | 3,435,760 |
| 2019-12-30 | $17.23 | $17.36 | $17.12 | $17.32 | $14.43 | 2,881,280 |
| 2019-12-27 | $17.26 | $17.32 | $17.09 | $17.20 | $14.33 | 3,013,270 |
| 2019-12-26 | $17.19 | $17.22 | $17.07 | $17.18 | $14.32 | 1,905,830 |
| 2019-12-25 | $17.16 | $17.40 | $17.02 | $17.18 | $14.32 | 2,398,600 |
| 2019-12-24 | $17.02 | $17.24 | $16.98 | $17.14 | $14.28 | 1,668,530 |
| 2019-12-23 | $17.73 | $17.73 | $17.02 | $17.02 | $14.18 | 3,069,090 |
| 2019-12-20 | $17.89 | $17.93 | $17.74 | $17.75 | $14.79 | 1,571,000 |
| 2019-12-19 | $17.80 | $17.91 | $17.71 | $17.83 | $14.86 | 2,397,900 |
| 2019-12-18 | $18.00 | $18.01 | $17.79 | $17.80 | $14.83 | 2,846,770 |
| 2019-12-17 | $17.80 | $18.09 | $17.69 | $18.00 | $15.00 | 4,154,720 |
| 2019-12-16 | $17.70 | $17.95 | $17.51 | $17.81 | $14.84 | 3,563,590 |
| 2019-12-13 | $17.58 | $17.92 | $17.48 | $17.64 | $14.70 | 3,626,800 |
| 2019-12-12 | $17.72 | $17.83 | $17.46 | $17.46 | $14.55 | 2,682,000 |
| 2019-12-11 | $17.83 | $17.83 | $17.56 | $17.72 | $14.77 | 3,037,290 |
| 2019-12-10 | $18.24 | $18.24 | $17.61 | $17.93 | $14.94 | 5,585,390 |
| 2019-12-09 | $18.51 | $18.65 | $18.00 | $18.32 | $15.27 | 3,692,070 |
| 2019-12-06 | $18.87 | $18.95 | $18.19 | $18.60 | $15.50 | 5,909,750 |
| 2019-12-05 | $18.84 | $18.99 | $18.84 | $18.86 | $15.72 | 2,727,940 |
| 2019-12-04 | $18.82 | $19.11 | $18.65 | $18.92 | $15.77 | 3,660,600 |
| 2019-12-03 | $19.30 | $19.37 | $18.66 | $18.86 | $15.72 | 4,590,670 |
| 2019-12-02 | $18.47 | $19.06 | $18.31 | $18.90 | $15.75 | 4,718,700 |
| 2019-11-29 | $18.13 | $18.55 | $17.95 | $18.44 | $15.37 | 2,440,950 |
| 2019-11-28 | $18.31 | $18.38 | $17.93 | $18.14 | $15.12 | 2,591,210 |
| 2019-11-27 | $18.56 | $18.75 | $18.30 | $18.31 | $15.26 | 2,735,580 |
| 2019-11-26 | $18.42 | $18.78 | $18.12 | $18.65 | $15.54 | 4,167,330 |
| 2019-11-25 | $18.48 | $18.58 | $18.12 | $18.29 | $15.24 | 2,912,390 |
| 2019-11-22 | $18.44 | $18.68 | $17.81 | $18.66 | $15.55 | 5,551,090 |
| 2019-11-21 | $18.27 | $18.67 | $18.15 | $18.50 | $15.42 | 5,169,890 |
| 2019-11-20 | $17.93 | $18.70 | $17.66 | $18.25 | $15.21 | 4,850,000 |
| 2019-11-19 | $18.15 | $18.31 | $17.91 | $17.97 | $14.97 | 4,468,010 |
| 2019-11-18 | $18.09 | $18.44 | $17.81 | $18.28 | $15.23 | 4,417,170 |
| 2019-11-15 | $17.26 | $18.17 | $17.26 | $18.05 | $15.04 | 6,516,390 |
| 2019-11-14 | $16.81 | $17.39 | $16.80 | $17.34 | $14.45 | 3,240,400 |
| 2019-11-13 | $16.87 | $16.98 | $16.62 | $16.91 | $14.09 | 2,134,000 |
| 2019-11-12 | $16.84 | $16.92 | $16.40 | $16.88 | $14.07 | 2,923,860 |
| 2019-11-11 | $17.50 | $17.50 | $16.05 | $16.94 | $14.12 | 3,156,400 |
| 2019-11-08 | $17.10 | $17.79 | $17.05 | $17.55 | $14.62 | 4,787,850 |
| 2019-11-07 | $17.00 | $17.08 | $16.92 | $17.05 | $14.21 | 1,272,140 |
| 2019-11-06 | $17.16 | $17.16 | $16.92 | $16.96 | $14.13 | 2,556,450 |
| 2019-11-05 | $17.05 | $17.19 | $16.87 | $17.17 | $14.31 | 4,223,550 |
| 2019-11-04 | $17.24 | $17.36 | $16.90 | $17.00 | $14.17 | 5,445,420 |
| 2019-11-01 | $18.12 | $18.19 | $16.80 | $17.26 | $14.38 | 5,885,520 |
| 2019-10-31 | $18.45 | $18.57 | $18.20 | $18.21 | $15.17 | 3,724,480 |
| 2019-10-30 | $18.18 | $19.00 | $18.16 | $18.47 | $15.39 | 7,037,680 |
| 2019-10-29 | $17.80 | $18.56 | $17.80 | $18.29 | $15.24 | 6,050,630 |
| 2019-10-28 | $17.83 | $18.00 | $17.71 | $17.94 | $14.95 | 2,771,930 |
| 2019-10-25 | $17.41 | $17.99 | $17.30 | $17.90 | $14.92 | 1,529,930 |
| 2019-10-24 | $17.74 | $17.86 | $17.26 | $17.41 | $14.51 | 1,528,500 |
| 2019-10-23 | $17.72 | $17.97 | $17.67 | $17.74 | $14.78 | 1,579,700 |
| 2019-10-22 | $17.82 | $17.94 | $17.66 | $17.79 | $14.82 | 3,924,090 |
| 2019-10-21 | $17.79 | $18.05 | $17.61 | $17.80 | $14.83 | 3,086,410 |
| 2019-10-18 | $17.35 | $18.15 | $17.31 | $17.88 | $14.90 | 5,370,030 |
| 2019-10-17 | $17.58 | $17.58 | $17.21 | $17.39 | $14.49 | 2,671,000 |
| 2019-10-16 | $17.90 | $17.94 | $17.47 | $17.66 | $14.72 | 3,298,750 |
| 2019-10-15 | $18.42 | $18.49 | $17.77 | $17.94 | $14.95 | 4,406,680 |
| 2019-10-14 | $18.90 | $18.94 | $18.39 | $18.40 | $15.33 | 3,905,600 |
| 2019-10-11 | $18.67 | $18.80 | $18.53 | $18.73 | $15.61 | 1,413,800 |
| 2019-10-10 | $18.58 | $18.70 | $18.42 | $18.67 | $15.56 | 1,601,700 |
| 2019-10-09 | $18.20 | $18.64 | $17.82 | $18.57 | $15.47 | 3,688,280 |
| 2019-10-08 | $18.68 | $18.80 | $18.20 | $18.29 | $15.24 | 1,710,600 |
| 2019-10-07 | $18.72 | $18.72 | $18.72 | $18.72 | $15.60 | 0 |
| 2019-10-04 | $18.72 | $18.72 | $18.72 | $18.72 | $15.60 | 0 |
| 2019-10-03 | $18.72 | $18.72 | $18.72 | $18.72 | $15.60 | 0 |
| 2019-10-02 | $18.72 | $18.72 | $18.72 | $18.72 | $15.60 | 0 |
| 2019-10-01 | $18.72 | $18.72 | $18.72 | $18.72 | $15.60 | 0 |
| 2019-09-30 | $18.78 | $18.95 | $18.60 | $18.72 | $15.60 | 1,092,700 |
| 2019-09-27 | $18.60 | $18.86 | $18.53 | $18.80 | $15.67 | 1,427,970 |
| 2019-09-26 | $19.11 | $19.11 | $18.51 | $18.70 | $15.58 | 2,329,600 |
| 2019-09-25 | $18.99 | $19.17 | $18.45 | $19.14 | $15.95 | 3,387,410 |
| 2019-09-24 | $19.01 | $19.36 | $18.95 | $19.01 | $15.84 | 1,861,170 |
| 2019-09-23 | $19.68 | $19.68 | $18.80 | $19.10 | $15.92 | 4,299,520 |
| 2019-09-20 | $20.13 | $20.15 | $19.76 | $19.77 | $16.47 | 3,050,400 |
| 2019-09-19 | $19.97 | $20.18 | $19.75 | $20.01 | $16.67 | 2,188,450 |
| 2019-09-18 | $19.95 | $20.29 | $19.84 | $19.95 | $16.62 | 3,643,680 |
| 2019-09-17 | $20.55 | $20.61 | $19.91 | $19.96 | $16.63 | 3,082,620 |
| 2019-09-16 | $20.87 | $21.09 | $20.42 | $20.55 | $17.12 | 3,209,270 |
| 2019-09-13 | $20.82 | $20.82 | $20.82 | $20.82 | $17.35 | 0 |
| 2019-09-12 | $20.98 | $21.03 | $20.72 | $20.82 | $17.35 | 2,559,990 |
| 2019-09-11 | $21.32 | $21.40 | $20.81 | $20.91 | $17.42 | 5,404,430 |
| 2019-09-10 | $20.25 | $21.64 | $20.20 | $21.31 | $17.76 | 9,043,120 |
| 2019-09-09 | $20.24 | $20.28 | $19.70 | $20.25 | $16.87 | 6,014,010 |
| 2019-09-06 | $20.50 | $20.64 | $19.78 | $20.10 | $16.75 | 4,718,410 |
| 2019-09-05 | $20.68 | $21.10 | $20.53 | $20.58 | $17.15 | 5,280,660 |
| 2019-09-04 | $20.57 | $20.60 | $20.30 | $20.58 | $17.15 | 2,818,420 |
| 2019-09-03 | $20.56 | $20.82 | $20.38 | $20.59 | $17.16 | 3,469,770 |
| 2019-09-02 | $21.09 | $21.24 | $20.48 | $20.56 | $17.13 | 5,010,390 |
| 2019-08-30 | $22.46 | $22.63 | $20.95 | $21.17 | $17.64 | 2,774,730 |
| 2019-08-29 | $21.85 | $22.35 | $21.69 | $22.20 | $18.50 | 1,667,700 |
| 2019-08-28 | $21.35 | $22.00 | $21.29 | $21.87 | $18.22 | 1,979,230 |
| 2019-08-27 | $21.02 | $21.52 | $21.02 | $21.35 | $17.79 | 1,357,200 |
| 2019-08-26 | $21.16 | $21.18 | $20.70 | $21.02 | $17.52 | 1,354,900 |
| 2019-08-23 | $21.29 | $21.44 | $20.97 | $21.16 | $17.63 | 1,562,200 |
| 2019-08-22 | $21.80 | $21.97 | $21.18 | $21.53 | $17.94 | 1,992,620 |
| 2019-08-21 | $22.81 | $22.81 | $22.06 | $22.25 | $18.54 | 1,200,770 |
| 2019-08-20 | $22.29 | $22.93 | $22.29 | $22.69 | $18.91 | 2,476,420 |
| 2019-08-19 | $20.88 | $22.47 | $20.88 | $22.18 | $18.48 | 3,665,930 |
| 2019-08-16 | $20.51 | $20.79 | $20.41 | $20.60 | $17.17 | 1,273,870 |
| 2019-08-15 | $20.22 | $20.72 | $20.11 | $20.51 | $17.09 | 1,300,200 |
| 2019-08-14 | $20.87 | $20.99 | $20.41 | $20.48 | $17.07 | 1,551,510 |
| 2019-08-13 | $21.00 | $21.01 | $20.55 | $20.76 | $17.30 | 1,217,490 |
| 2019-08-12 | $21.08 | $21.50 | $20.28 | $21.25 | $17.71 | 2,644,680 |
| 2019-08-09 | $21.10 | $21.30 | $20.56 | $21.09 | $17.57 | 1,142,890 |
| 2019-08-08 | $20.91 | $21.04 | $20.52 | $20.91 | $17.42 | 1,129,100 |
| 2019-08-07 | $20.90 | $21.29 | $20.62 | $20.69 | $17.24 | 963,420 |
| 2019-08-06 | $20.99 | $21.71 | $20.48 | $20.96 | $17.47 | 2,088,060 |
| 2019-08-05 | $21.71 | $22.08 | $21.41 | $21.60 | $18.00 | 1,582,140 |
| 2019-08-02 | $22.62 | $22.63 | $21.35 | $21.61 | $18.01 | 3,644,750 |
| 2019-08-01 | $23.47 | $23.87 | $23.01 | $23.07 | $19.22 | 1,302,370 |
| 2019-07-31 | $23.90 | $24.45 | $23.72 | $23.74 | $19.78 | 1,567,370 |
| 2019-07-30 | $24.00 | $24.17 | $23.80 | $24.04 | $20.03 | 2,264,640 |
| 2019-07-29 | $24.22 | $24.27 | $23.68 | $23.84 | $19.87 | 970,290 |
| 2019-07-26 | $23.51 | $23.86 | $23.48 | $23.74 | $19.78 | 1,064,070 |
| 2019-07-25 | $23.60 | $23.74 | $23.22 | $23.68 | $19.73 | 1,132,840 |
| 2019-07-24 | $23.71 | $24.27 | $23.46 | $23.50 | $19.58 | 1,784,060 |
| 2019-07-23 | $23.69 | $23.88 | $23.31 | $23.71 | $19.76 | 1,374,940 |
| 2019-07-22 | $23.82 | $24.40 | $23.12 | $23.67 | $19.72 | 1,313,540 |
| 2019-07-19 | $23.60 | $24.05 | $23.39 | $23.82 | $19.85 | 2,316,530 |
| 2019-07-18 | $24.35 | $24.48 | $23.43 | $23.44 | $19.53 | 2,931,640 |
| 2019-07-17 | $24.72 | $24.88 | $24.44 | $24.53 | $20.44 | 1,942,570 |
| 2019-07-16 | $25.50 | $25.60 | $24.68 | $24.75 | $20.62 | 2,314,770 |
| 2019-07-15 | $25.72 | $26.20 | $25.10 | $25.60 | $21.33 | 1,518,150 |
| 2019-07-12 | $25.10 | $26.08 | $24.84 | $25.97 | $21.64 | 1,637,300 |
| 2019-07-11 | $25.39 | $26.23 | $25.10 | $25.21 | $21.01 | 1,794,370 |
| 2019-07-10 | $25.47 | $25.58 | $25.05 | $25.13 | $20.94 | 548,620 |
| 2019-07-09 | $25.42 | $25.66 | $24.95 | $25.33 | $21.11 | 721,890 |
| 2019-07-08 | $26.13 | $26.34 | $25.20 | $25.30 | $21.08 | 1,087,580 |
| 2019-07-05 | $26.39 | $26.58 | $26.16 | $26.32 | $21.93 | 806,690 |
| 2019-07-04 | $26.98 | $27.09 | $26.06 | $26.38 | $21.98 | 1,481,110 |
| 2019-07-03 | $27.35 | $27.79 | $26.48 | $26.98 | $22.48 | 1,341,070 |
| 2019-07-02 | $26.80 | $27.79 | $26.50 | $27.62 | $23.02 | 2,316,460 |
| 2019-07-01 | $26.57 | $27.00 | $26.07 | $26.91 | $22.42 | 3,074,250 |
| 2019-06-28 | $26.20 | $26.77 | $25.97 | $26.49 | $22.07 | 1,530,410 |
| 2019-06-27 | $26.07 | $26.60 | $25.73 | $26.36 | $21.97 | 1,545,570 |
| 2019-06-26 | $26.25 | $26.87 | $25.90 | $26.73 | $21.72 | 1,119,970 |
| 2019-06-25 | $26.75 | $26.75 | $26.16 | $26.48 | $21.52 | 817,290 |
| 2019-06-24 | $26.56 | $27.10 | $26.12 | $26.45 | $21.49 | 951,280 |
| 2019-06-21 | $26.59 | $27.49 | $26.20 | $26.56 | $21.58 | 1,639,390 |
| 2019-06-20 | $24.69 | $26.62 | $24.40 | $26.60 | $21.62 | 2,569,180 |
| 2019-06-19 | $24.74 | $24.90 | $24.44 | $24.75 | $20.11 | 1,048,050 |
| 2019-06-18 | $24.10 | $24.53 | $24.02 | $24.39 | $19.82 | 478,480 |
| 2019-06-17 | $24.49 | $24.80 | $24.05 | $24.18 | $19.65 | 1,060,620 |
| 2019-06-14 | $24.63 | $24.84 | $24.26 | $24.52 | $19.93 | 1,031,930 |
| 2019-06-13 | $24.05 | $24.68 | $24.05 | $24.60 | $19.99 | 757,820 |
| 2019-06-12 | $24.76 | $24.84 | $24.20 | $24.20 | $19.67 | 694,090 |
| 2019-06-11 | $24.30 | $24.78 | $23.91 | $24.78 | $20.14 | 1,557,400 |
| 2019-06-10 | $23.77 | $25.00 | $23.66 | $24.22 | $19.68 | 1,072,170 |
| 2019-06-07 | $23.82 | $23.82 | $23.82 | $23.82 | $19.36 | 0 |
| 2019-06-06 | $24.16 | $24.37 | $23.80 | $23.82 | $19.36 | 757,850 |
| 2019-06-05 | $24.60 | $24.85 | $24.03 | $24.24 | $19.70 | 804,430 |
| 2019-06-04 | $25.07 | $25.20 | $24.15 | $24.60 | $19.99 | 850,740 |
| 2019-06-03 | $24.92 | $25.40 | $24.61 | $25.07 | $20.37 | 1,220,560 |
| 2019-05-31 | $24.19 | $25.18 | $23.91 | $24.90 | $20.23 | 1,275,070 |
| 2019-05-30 | $24.01 | $24.42 | $23.89 | $24.24 | $19.70 | 668,160 |
| 2019-05-29 | $24.27 | $24.35 | $23.80 | $24.27 | $19.72 | 794,600 |
| 2019-05-28 | $23.60 | $24.37 | $23.40 | $24.27 | $19.72 | 1,564,000 |
| 2019-05-27 | $23.65 | $23.84 | $22.85 | $23.51 | $19.10 | 1,764,390 |
| 2019-05-24 | $24.03 | $24.10 | $23.16 | $23.65 | $19.22 | 1,923,890 |
| 2019-05-23 | $23.70 | $24.78 | $23.40 | $24.15 | $19.63 | 1,934,310 |
| 2019-05-22 | $24.67 | $24.67 | $23.50 | $23.83 | $19.36 | 948,330 |
| 2019-05-21 | $23.53 | $24.97 | $23.50 | $24.70 | $20.07 | 1,899,480 |
| 2019-05-20 | $24.11 | $24.11 | $22.81 | $23.91 | $19.43 | 2,062,300 |
| 2019-05-17 | $24.84 | $24.84 | $24.00 | $24.11 | $19.59 | 1,813,580 |
| 2019-05-16 | $24.99 | $25.15 | $24.44 | $24.97 | $20.29 | 1,752,030 |
| 2019-05-15 | $23.88 | $25.40 | $23.87 | $25.15 | $20.44 | 1,716,710 |
| 2019-05-14 | $23.46 | $23.97 | $23.30 | $23.69 | $19.25 | 818,850 |
| 2019-05-13 | $24.21 | $24.42 | $23.56 | $23.70 | $19.26 | 1,347,300 |
| 2019-05-10 | $23.46 | $24.45 | $23.46 | $24.21 | $19.67 | 1,569,800 |
| 2019-05-09 | $23.70 | $24.04 | $23.01 | $23.46 | $19.06 | 1,217,310 |
| 2019-05-08 | $23.67 | $24.25 | $23.32 | $23.90 | $19.42 | 1,521,600 |
| 2019-05-07 | $24.20 | $24.99 | $23.63 | $24.31 | $19.76 | 2,392,530 |
| 2019-05-06 | $23.30 | $24.51 | $22.91 | $23.84 | $19.37 | 2,933,360 |
| 2019-05-03 | $24.30 | $24.30 | $24.30 | $24.30 | $19.75 | 0 |
| 2019-05-02 | $24.30 | $24.30 | $24.30 | $24.30 | $19.75 | 0 |
| 2019-05-01 | $24.30 | $24.30 | $24.30 | $24.30 | $19.75 | 0 |
| 2019-04-30 | $24.83 | $26.50 | $24.24 | $24.30 | $19.75 | 1,638,700 |
| 2019-04-29 | $26.04 | $26.76 | $23.46 | $25.08 | $20.38 | 3,707,240 |
| 2019-04-26 | $24.92 | $26.20 | $24.61 | $26.05 | $21.17 | 3,417,460 |
| 2019-04-25 | $25.37 | $25.71 | $24.85 | $25.03 | $20.34 | 1,930,750 |
| 2019-04-24 | $24.32 | $25.95 | $24.32 | $25.39 | $20.63 | 3,751,360 |
| 2019-04-23 | $23.61 | $24.30 | $23.51 | $24.18 | $19.65 | 2,419,700 |
| 2019-04-22 | $23.01 | $24.24 | $22.76 | $23.88 | $19.41 | 4,430,710 |
| 2019-04-19 | $22.71 | $23.14 | $21.93 | $23.10 | $18.77 | 2,842,740 |
| 2019-04-18 | $22.33 | $22.84 | $21.70 | $22.72 | $18.46 | 2,259,980 |
| 2019-04-17 | $22.31 | $22.52 | $22.16 | $22.28 | $18.11 | 833,000 |
| 2019-04-16 | $21.73 | $22.45 | $21.60 | $22.31 | $18.13 | 1,206,190 |
| 2019-04-15 | $22.25 | $22.65 | $21.86 | $21.93 | $17.82 | 1,678,270 |
| 2019-04-12 | $22.00 | $22.26 | $21.67 | $21.81 | $17.72 | 1,485,580 |
| 2019-04-11 | $22.75 | $22.89 | $21.41 | $22.25 | $18.08 | 2,645,120 |
| 2019-04-10 | $23.38 | $23.41 | $22.61 | $22.74 | $18.48 | 1,689,700 |
| 2019-04-09 | $23.00 | $23.40 | $22.72 | $23.39 | $19.01 | 1,291,090 |
| 2019-04-08 | $23.23 | $23.55 | $22.57 | $23.27 | $18.91 | 2,012,240 |
| 2019-04-05 | $23.29 | $23.29 | $23.29 | $23.29 | $18.93 | 0 |
| 2019-04-04 | $23.45 | $23.52 | $22.95 | $23.29 | $18.93 | 1,870,400 |
| 2019-04-03 | $23.50 | $23.59 | $23.03 | $23.36 | $18.98 | 2,173,240 |
| 2019-04-02 | $24.40 | $24.40 | $23.01 | $23.51 | $19.10 | 3,482,340 |
| 2019-04-01 | $23.80 | $24.36 | $23.80 | $24.35 | $19.79 | 1,637,570 |
| 2019-03-29 | $23.20 | $24.40 | $22.82 | $23.79 | $19.33 | 2,416,990 |
| 2019-03-28 | $23.25 | $23.60 | $22.83 | $23.00 | $18.69 | 1,049,650 |
| 2019-03-27 | $22.96 | $23.50 | $22.58 | $23.34 | $18.97 | 1,861,020 |
| 2019-03-26 | $23.35 | $23.68 | $22.77 | $22.96 | $18.66 | 1,267,060 |
| 2019-03-25 | $23.60 | $23.69 | $23.08 | $23.31 | $18.94 | 1,717,190 |
| 2019-03-22 | $24.07 | $24.44 | $23.45 | $23.76 | $19.31 | 1,159,620 |
| 2019-03-21 | $23.82 | $24.19 | $23.66 | $24.05 | $19.54 | 1,175,380 |
| 2019-03-20 | $23.65 | $24.37 | $23.16 | $23.90 | $19.42 | 1,719,060 |
| 2019-03-19 | $23.32 | $23.66 | $22.79 | $23.55 | $19.14 | 2,062,110 |
| 2019-03-18 | $22.11 | $23.63 | $22.11 | $23.32 | $18.95 | 4,023,530 |
| 2019-03-15 | $21.60 | $22.30 | $21.16 | $22.02 | $17.89 | 2,348,440 |
| 2019-03-14 | $21.80 | $22.00 | $20.96 | $21.60 | $17.55 | 1,652,500 |
| 2019-03-13 | $21.98 | $22.22 | $21.51 | $21.80 | $17.72 | 1,066,190 |
| 2019-03-12 | $21.80 | $22.30 | $21.49 | $21.80 | $17.72 | 1,059,560 |
| 2019-03-11 | $21.10 | $21.89 | $21.02 | $21.80 | $17.72 | 1,515,580 |
| 2019-03-08 | $22.01 | $22.40 | $21.26 | $21.46 | $17.44 | 1,565,850 |
| 2019-03-07 | $22.32 | $22.47 | $20.97 | $21.82 | $17.73 | 1,482,570 |
| 2019-03-06 | $22.60 | $22.62 | $22.11 | $22.30 | $18.12 | 927,930 |
| 2019-03-05 | $21.50 | $22.62 | $21.47 | $22.35 | $18.16 | 1,797,630 |
| 2019-03-04 | $21.61 | $22.40 | $21.41 | $21.63 | $17.58 | 1,900,860 |
| 2019-03-01 | $21.24 | $21.77 | $20.98 | $21.65 | $17.59 | 1,084,590 |
| 2019-02-28 | $21.70 | $21.96 | $21.26 | $21.26 | $17.28 | 1,311,470 |
| 2019-02-27 | $21.11 | $22.05 | $20.99 | $21.81 | $17.72 | 2,755,460 |
| 2019-02-26 | $21.70 | $21.70 | $21.01 | $21.15 | $17.19 | 2,241,890 |
| 2019-02-25 | $21.39 | $22.00 | $21.21 | $21.82 | $17.73 | 2,658,840 |
| 2019-02-22 | $21.50 | $21.90 | $21.05 | $21.39 | $17.38 | 1,396,530 |
| 2019-02-21 | $21.56 | $22.06 | $21.22 | $21.49 | $17.46 | 2,063,290 |
| 2019-02-20 | $21.49 | $21.75 | $21.23 | $21.60 | $17.55 | 1,503,200 |
| 2019-02-19 | $21.49 | $21.65 | $21.02 | $21.44 | $17.42 | 1,603,340 |
| 2019-02-18 | $20.78 | $21.88 | $20.51 | $21.49 | $17.46 | 2,885,500 |
| 2019-02-15 | $20.32 | $21.09 | $20.14 | $20.80 | $16.90 | 2,853,770 |
| 2019-02-14 | $20.57 | $20.95 | $20.11 | $20.91 | $16.99 | 2,411,940 |
| 2019-02-13 | $20.35 | $20.60 | $19.58 | $20.59 | $16.73 | 4,668,390 |
| 2019-02-12 | $20.30 | $20.51 | $20.12 | $20.35 | $16.54 | 1,323,810 |
| 2019-02-11 | $19.88 | $20.60 | $19.68 | $20.41 | $16.59 | 2,049,830 |
| 2019-02-08 | $19.85 | $19.85 | $19.85 | $19.85 | $16.13 | 0 |
| 2019-02-07 | $19.85 | $19.85 | $19.85 | $19.85 | $16.13 | 0 |
| 2019-02-06 | $19.85 | $19.85 | $19.85 | $19.85 | $16.13 | 0 |
| 2019-02-05 | $19.85 | $19.85 | $19.85 | $19.85 | $16.13 | 0 |
| 2019-02-04 | $19.85 | $19.85 | $19.85 | $19.85 | $16.13 | 0 |
| 2019-02-01 | $18.70 | $20.05 | $18.70 | $19.85 | $16.13 | 2,293,730 |
| 2019-01-31 | $19.48 | $19.48 | $18.78 | $18.80 | $15.28 | 2,304,910 |
| 2019-01-30 | $17.95 | $19.80 | $17.88 | $19.50 | $15.85 | 3,640,460 |
| 2019-01-29 | $19.28 | $19.33 | $17.75 | $18.16 | $14.76 | 3,482,900 |
| 2019-01-28 | $19.36 | $20.06 | $19.31 | $19.69 | $16.00 | 1,784,280 |
| 2019-01-25 | $19.33 | $19.95 | $19.21 | $19.40 | $15.77 | 1,371,050 |
| 2019-01-24 | $19.20 | $19.58 | $19.03 | $19.33 | $15.71 | 1,306,660 |
| 2019-01-23 | $19.24 | $19.29 | $18.95 | $19.25 | $15.64 | 1,428,720 |
| 2019-01-22 | $19.30 | $19.43 | $19.03 | $19.18 | $15.59 | 1,358,780 |
| 2019-01-21 | $19.30 | $19.76 | $18.88 | $19.35 | $15.72 | 2,091,630 |
| 2019-01-18 | $19.50 | $19.60 | $18.90 | $19.35 | $15.72 | 2,777,480 |
| 2019-01-17 | $18.47 | $19.98 | $18.32 | $19.59 | $15.92 | 4,322,130 |
| 2019-01-16 | $17.99 | $18.99 | $17.77 | $18.50 | $15.03 | 2,711,560 |
| 2019-01-15 | $17.45 | $17.90 | $17.45 | $17.84 | $14.50 | 1,255,070 |
| 2019-01-14 | $17.55 | $17.80 | $17.50 | $17.59 | $14.29 | 674,010 |
| 2019-01-11 | $17.55 | $17.66 | $17.40 | $17.63 | $14.33 | 621,090 |
| 2019-01-10 | $17.49 | $17.69 | $17.45 | $17.47 | $14.20 | 433,270 |
| 2019-01-09 | $17.54 | $17.89 | $17.45 | $17.61 | $14.31 | 1,165,000 |
| 2019-01-08 | $17.58 | $17.68 | $17.40 | $17.67 | $14.36 | 650,130 |
| 2019-01-07 | $17.48 | $17.74 | $17.48 | $17.58 | $14.29 | 834,380 |
| 2019-01-04 | $17.24 | $17.64 | $17.00 | $17.60 | $14.30 | 760,170 |
| 2019-01-03 | $17.50 | $17.86 | $17.16 | $17.39 | $14.13 | 1,195,660 |
| 2019-01-02 | $17.75 | $17.82 | $17.42 | $17.65 | $14.34 | 1,496,100 |
| 2019-01-01 | $17.50 | $17.50 | $17.50 | $17.50 | $14.22 | 0 |
| 2018-12-31 | $17.50 | $17.50 | $17.50 | $17.50 | $14.22 | 0 |
| 2018-12-28 | $17.08 | $17.70 | $16.75 | $17.50 | $14.22 | 1,186,310 |
| 2018-12-27 | $17.65 | $17.65 | $16.95 | $17.08 | $13.88 | 889,640 |
| 2018-12-26 | $17.60 | $17.70 | $17.22 | $17.49 | $14.21 | 875,810 |
| 2018-12-25 | $17.47 | $17.68 | $17.12 | $17.49 | $14.21 | 956,560 |
| 2018-12-24 | $17.18 | $17.74 | $16.70 | $17.59 | $14.29 | 1,257,700 |
| 2018-12-21 | $17.29 | $17.46 | $16.90 | $16.96 | $13.78 | 740,750 |
| 2018-12-20 | $17.45 | $17.45 | $16.94 | $17.33 | $14.08 | 845,110 |
| 2018-12-19 | $17.98 | $17.98 | $16.91 | $17.45 | $14.18 | 2,359,910 |
| 2018-12-18 | $17.41 | $18.11 | $17.41 | $18.00 | $14.63 | 1,747,000 |
| 2018-12-17 | $17.80 | $17.97 | $17.21 | $17.50 | $14.22 | 1,198,800 |
| 2018-12-14 | $18.20 | $18.24 | $17.73 | $17.85 | $14.51 | 778,240 |
| 2018-12-13 | $17.92 | $18.25 | $17.87 | $18.23 | $14.81 | 1,454,500 |
| 2018-12-12 | $17.85 | $18.26 | $17.69 | $17.87 | $14.52 | 1,327,580 |
| 2018-12-11 | $17.65 | $17.93 | $17.56 | $17.83 | $14.49 | 1,221,930 |
| 2018-12-10 | $17.55 | $17.75 | $17.39 | $17.50 | $14.22 | 917,890 |
| 2018-12-07 | $17.53 | $17.65 | $17.12 | $17.50 | $14.22 | 1,171,320 |
| 2018-12-06 | $17.57 | $17.75 | $17.31 | $17.57 | $14.28 | 954,020 |
| 2018-12-05 | $17.50 | $17.93 | $17.43 | $17.74 | $14.42 | 1,551,250 |
| 2018-12-04 | $17.50 | $17.79 | $17.41 | $17.68 | $14.37 | 1,281,540 |
| 2018-12-03 | $17.59 | $17.69 | $17.38 | $17.51 | $14.23 | 1,354,710 |
| 2018-11-30 | $17.20 | $17.45 | $17.00 | $17.32 | $14.07 | 1,013,360 |
| 2018-11-29 | $17.29 | $17.78 | $17.12 | $17.15 | $13.94 | 1,564,090 |
| 2018-11-28 | $17.41 | $17.49 | $16.99 | $17.18 | $13.96 | 1,846,890 |
| 2018-11-27 | $16.78 | $17.44 | $16.78 | $17.39 | $14.13 | 1,430,730 |
| 2018-11-26 | $16.88 | $17.15 | $16.45 | $16.73 | $13.60 | 1,456,220 |
| 2018-11-23 | $16.83 | $17.46 | $16.29 | $16.59 | $13.48 | 1,493,810 |
| 2018-11-22 | $16.95 | $17.16 | $16.81 | $16.88 | $13.72 | 916,480 |
| 2018-11-21 | $16.47 | $17.20 | $16.31 | $16.93 | $13.76 | 1,377,360 |
| 2018-11-20 | $17.18 | $17.58 | $17.08 | $17.15 | $13.94 | 1,602,150 |
| 2018-11-19 | $16.94 | $17.53 | $16.90 | $17.18 | $13.96 | 1,449,030 |
| 2018-11-16 | $16.75 | $17.56 | $16.75 | $17.29 | $14.05 | 1,899,100 |
| 2018-11-15 | $16.83 | $16.84 | $16.42 | $16.74 | $13.60 | 1,971,960 |
| 2018-11-14 | $16.71 | $16.99 | $16.56 | $16.88 | $13.72 | 1,628,090 |
| 2018-11-13 | $16.35 | $16.86 | $16.34 | $16.70 | $13.57 | 1,802,010 |
| 2018-11-12 | $16.15 | $16.78 | $16.15 | $16.60 | $13.49 | 1,606,870 |
| 2018-11-09 | $15.85 | $16.45 | $15.77 | $16.14 | $13.12 | 2,227,840 |
| 2018-11-08 | $16.38 | $16.38 | $15.79 | $15.85 | $12.88 | 2,261,100 |
| 2018-11-07 | $15.87 | $16.49 | $15.87 | $16.22 | $13.18 | 2,851,110 |
| 2018-11-06 | $15.77 | $16.25 | $15.75 | $15.96 | $12.97 | 1,759,520 |
| 2018-11-05 | $15.59 | $16.08 | $15.44 | $15.92 | $12.94 | 2,712,460 |
| 2018-11-02 | $15.11 | $15.76 | $15.06 | $15.56 | $12.64 | 2,590,670 |
| 2018-11-01 | $14.78 | $15.30 | $14.69 | $14.76 | $11.99 | 2,496,280 |
| 2018-10-31 | $14.60 | $14.99 | $14.34 | $14.77 | $12.00 | 2,563,120 |
| 2018-10-30 | $13.45 | $14.80 | $13.45 | $14.49 | $11.78 | 3,391,350 |
| 2018-10-29 | $14.60 | $14.68 | $13.46 | $13.51 | $10.98 | 2,828,580 |
| 2018-10-26 | $14.05 | $14.29 | $14.03 | $14.29 | $11.61 | 1,288,530 |
| 2018-10-25 | $14.01 | $14.10 | $13.72 | $14.00 | $11.38 | 1,084,000 |
| 2018-10-24 | $14.31 | $14.56 | $14.31 | $14.39 | $11.69 | 735,930 |
| 2018-10-23 | $14.42 | $14.70 | $14.27 | $14.44 | $11.73 | 1,486,150 |
| 2018-10-22 | $13.83 | $14.65 | $13.83 | $14.46 | $11.75 | 1,329,780 |
| 2018-10-19 | $13.28 | $13.84 | $13.28 | $13.76 | $11.18 | 1,166,600 |
| 2018-10-18 | $13.91 | $13.91 | $13.33 | $13.40 | $10.89 | 976,000 |
| 2018-10-17 | $13.98 | $14.17 | $13.59 | $13.92 | $11.31 | 1,117,870 |
| 2018-10-16 | $13.61 | $14.09 | $13.61 | $13.90 | $11.30 | 1,486,880 |
| 2018-10-15 | $13.67 | $14.09 | $13.67 | $13.80 | $11.21 | 1,786,790 |
| 2018-10-12 | $13.90 | $14.05 | $13.16 | $13.62 | $11.07 | 1,576,290 |
| 2018-10-11 | $14.99 | $14.99 | $13.85 | $13.89 | $11.29 | 2,675,140 |
| 2018-10-10 | $15.32 | $15.67 | $15.12 | $15.37 | $12.49 | 1,338,570 |
| 2018-10-09 | $15.28 | $15.56 | $15.04 | $15.32 | $12.45 | 1,692,350 |
| 2018-10-08 | $15.60 | $15.68 | $15.20 | $15.24 | $12.38 | 1,822,800 |
| 2018-10-05 | $15.87 | $15.87 | $15.87 | $15.87 | $12.90 | 0 |
| 2018-10-04 | $15.87 | $15.87 | $15.87 | $15.87 | $12.90 | 0 |
| 2018-10-03 | $15.87 | $15.87 | $15.87 | $15.87 | $12.90 | 0 |
| 2018-10-02 | $15.87 | $15.87 | $15.87 | $15.87 | $12.90 | 0 |
| 2018-10-01 | $15.87 | $15.87 | $15.87 | $15.87 | $12.90 | 0 |
| 2018-09-28 | $16.10 | $16.26 | $15.77 | $15.87 | $12.90 | 2,302,070 |
| 2018-09-27 | $16.57 | $16.57 | $16.00 | $16.00 | $13.00 | 2,737,990 |
| 2018-09-26 | $16.18 | $16.65 | $15.99 | $16.55 | $13.45 | 3,512,840 |
| 2018-09-25 | $16.80 | $16.85 | $15.96 | $16.17 | $13.14 | 4,077,890 |
| 2018-09-24 | $16.87 | $16.87 | $16.87 | $16.87 | $13.71 | 0 |
| 2018-09-21 | $17.47 | $17.75 | $16.69 | $16.87 | $13.71 | 4,238,600 |
| 2018-09-20 | $17.64 | $17.81 | $17.20 | $17.30 | $14.06 | 2,594,840 |
| 2018-09-19 | $17.00 | $17.68 | $16.89 | $17.63 | $14.33 | 2,279,260 |
| 2018-09-18 | $17.05 | $17.21 | $16.51 | $17.10 | $13.90 | 1,910,890 |
| 2018-09-17 | $17.25 | $17.50 | $17.01 | $17.10 | $13.90 | 990,710 |
| 2018-09-14 | $17.50 | $17.66 | $17.05 | $17.36 | $14.11 | 1,591,060 |
| 2018-09-13 | $17.32 | $17.66 | $17.21 | $17.55 | $14.26 | 1,498,030 |
| 2018-09-12 | $17.80 | $17.80 | $17.08 | $17.20 | $13.98 | 1,400,630 |
| 2018-09-11 | $17.80 | $17.92 | $17.21 | $17.58 | $14.29 | 1,438,820 |
| 2018-09-10 | $17.84 | $18.09 | $17.70 | $17.84 | $14.50 | 2,492,480 |
| 2018-09-07 | $17.21 | $17.75 | $16.88 | $17.69 | $14.38 | 2,885,890 |
| 2018-09-06 | $17.28 | $17.89 | $16.75 | $16.94 | $13.77 | 2,455,610 |
| 2018-09-05 | $18.09 | $18.10 | $17.28 | $17.28 | $14.04 | 2,118,910 |
| 2018-09-04 | $17.97 | $18.20 | $17.84 | $18.08 | $14.69 | 1,550,860 |
| 2018-09-03 | $17.46 | $18.10 | $17.21 | $17.97 | $14.60 | 1,117,000 |
| 2018-08-31 | $17.89 | $17.89 | $17.32 | $17.60 | $14.30 | 1,217,780 |
| 2018-08-30 | $17.82 | $18.17 | $17.54 | $17.77 | $14.44 | 1,635,620 |
| 2018-08-29 | $17.63 | $18.58 | $17.57 | $17.85 | $14.51 | 2,813,740 |
| 2018-08-28 | $17.16 | $17.73 | $17.08 | $17.63 | $14.33 | 1,811,290 |
| 2018-08-27 | $16.85 | $17.32 | $16.85 | $17.23 | $14.00 | 1,806,250 |
| 2018-08-24 | $16.68 | $16.98 | $16.43 | $16.74 | $13.60 | 2,071,420 |
| 2018-08-23 | $15.76 | $16.78 | $15.76 | $16.66 | $13.54 | 1,930,540 |
| 2018-08-22 | $16.27 | $16.30 | $15.71 | $15.76 | $12.81 | 1,695,140 |
| 2018-08-21 | $16.18 | $16.50 | $16.16 | $16.36 | $13.29 | 2,489,310 |
| 2018-08-20 | $16.50 | $16.66 | $15.90 | $16.25 | $13.21 | 1,270,320 |
| 2018-08-17 | $16.99 | $17.36 | $16.50 | $16.51 | $13.42 | 1,156,510 |
| 2018-08-16 | $16.97 | $17.07 | $16.45 | $16.99 | $13.81 | 1,209,560 |
| 2018-08-15 | $18.39 | $18.39 | $17.10 | $17.17 | $13.95 | 2,954,370 |
| 2018-08-14 | $18.58 | $18.69 | $18.08 | $18.27 | $14.85 | 1,511,700 |
| 2018-08-13 | $18.58 | $18.99 | $18.02 | $18.63 | $15.14 | 2,476,400 |
| 2018-08-10 | $19.59 | $19.99 | $18.91 | $19.05 | $15.48 | 2,522,260 |
| 2018-08-09 | $19.28 | $19.79 | $19.04 | $19.67 | $15.98 | 1,162,020 |
| 2018-08-08 | $19.37 | $19.71 | $18.90 | $19.35 | $15.72 | 1,728,200 |
| 2018-08-07 | $19.30 | $19.55 | $18.80 | $19.53 | $15.87 | 1,609,780 |
| 2018-08-06 | $19.64 | $19.69 | $18.71 | $19.32 | $15.70 | 1,236,000 |
| 2018-08-03 | $20.22 | $20.42 | $19.30 | $19.61 | $15.94 | 1,951,010 |
| 2018-08-02 | $21.40 | $21.40 | $19.81 | $20.29 | $16.49 | 2,653,770 |
| 2018-08-01 | $21.28 | $21.50 | $20.88 | $21.38 | $17.37 | 1,820,930 |
| 2018-07-31 | $20.52 | $21.56 | $20.52 | $21.21 | $17.24 | 2,199,720 |
| 2018-07-30 | $21.50 | $21.88 | $20.78 | $20.79 | $16.89 | 2,490,990 |
| 2018-07-27 | $20.13 | $21.07 | $19.83 | $20.82 | $16.92 | 2,017,830 |
| 2018-07-26 | $20.38 | $20.38 | $19.94 | $20.03 | $16.28 | 1,269,820 |
| 2018-07-25 | $20.52 | $20.92 | $20.25 | $20.37 | $16.55 | 1,833,970 |
| 2018-07-24 | $19.63 | $21.20 | $18.83 | $20.92 | $17.00 | 5,365,400 |
| 2018-07-23 | $20.38 | $20.89 | $19.90 | $20.21 | $16.42 | 1,873,510 |
| 2018-07-20 | $20.50 | $20.88 | $20.21 | $20.60 | $16.74 | 2,213,480 |
| 2018-07-19 | $21.40 | $21.75 | $20.09 | $20.51 | $16.67 | 3,077,030 |
| 2018-07-18 | $22.03 | $22.07 | $21.08 | $21.54 | $17.50 | 2,237,960 |
| 2018-07-17 | $21.88 | $22.32 | $21.45 | $21.87 | $17.77 | 1,972,540 |
| 2018-07-16 | $21.70 | $22.50 | $21.41 | $21.77 | $17.69 | 2,326,050 |
| 2018-07-13 | $20.60 | $22.20 | $20.40 | $21.90 | $17.80 | 3,776,390 |
| 2018-07-12 | $20.57 | $21.12 | $20.41 | $20.83 | $16.93 | 2,030,550 |
| 2018-07-11 | $20.26 | $20.90 | $19.82 | $20.71 | $16.83 | 2,054,250 |
| 2018-07-10 | $20.47 | $20.58 | $20.13 | $20.53 | $16.68 | 1,300,510 |
| 2018-07-09 | $19.17 | $20.91 | $19.05 | $20.50 | $16.66 | 3,305,720 |
| 2018-07-06 | $18.69 | $19.38 | $18.40 | $19.15 | $15.56 | 1,636,790 |
| 2018-07-05 | $18.85 | $19.24 | $18.60 | $18.70 | $15.20 | 825,440 |
| 2018-07-04 | $19.00 | $19.27 | $18.50 | $18.85 | $15.32 | 1,334,900 |
| 2018-07-03 | $20.08 | $20.09 | $18.61 | $19.27 | $15.66 | 2,481,090 |
| 2018-07-02 | $19.85 | $20.45 | $19.68 | $20.09 | $16.33 | 1,796,860 |
| 2018-06-29 | $19.10 | $19.91 | $18.88 | $19.82 | $16.11 | 1,902,170 |
| 2018-06-28 | $19.58 | $19.68 | $18.50 | $19.11 | $15.53 | 1,649,570 |
| 2018-06-27 | $19.70 | $19.93 | $19.46 | $19.58 | $15.91 | 1,542,420 |
| 2018-06-26 | $19.98 | $19.98 | $19.40 | $19.90 | $16.17 | 2,058,270 |
| 2018-06-25 | $20.37 | $20.80 | $20.04 | $20.17 | $16.39 | 2,552,030 |
| 2018-06-22 | $20.14 | $20.60 | $19.47 | $20.39 | $16.57 | 2,600,990 |
| 2018-06-21 | $18.99 | $20.75 | $18.99 | $20.08 | $16.32 | 4,325,160 |
| 2018-06-20 | $18.11 | $19.25 | $17.80 | $19.08 | $15.50 | 2,690,380 |
| 2018-06-19 | $18.48 | $19.09 | $17.50 | $18.01 | $14.64 | 2,604,080 |
| 2018-06-18 | $18.66 | $18.66 | $18.66 | $18.66 | $15.16 | 0 |
| 2018-06-15 | $19.09 | $19.46 | $18.28 | $18.66 | $15.16 | 1,899,600 |
| 2018-06-14 | $20.09 | $20.39 | $19.66 | $19.71 | $15.64 | 2,188,670 |
| 2018-06-13 | $19.78 | $20.44 | $19.55 | $19.77 | $15.69 | 2,593,070 |
| 2018-06-12 | $19.58 | $20.82 | $18.51 | $20.16 | $16.00 | 3,841,160 |
| 2018-06-11 | $21.33 | $21.38 | $19.21 | $19.79 | $15.70 | 3,083,410 |
| 2018-06-08 | $21.41 | $21.73 | $20.85 | $21.33 | $16.93 | 2,168,560 |
| 2018-06-07 | $21.85 | $21.95 | $20.97 | $21.31 | $16.91 | 2,724,110 |
| 2018-06-06 | $20.27 | $21.98 | $20.02 | $21.96 | $17.43 | 4,721,760 |
| 2018-06-05 | $19.76 | $20.37 | $19.75 | $20.27 | $16.08 | 1,870,760 |
| 2018-06-04 | $19.83 | $20.42 | $19.72 | $19.89 | $15.78 | 2,093,700 |
| 2018-06-01 | $20.23 | $20.45 | $19.43 | $19.83 | $15.74 | 2,520,750 |
| 2018-05-31 | $20.17 | $20.88 | $19.95 | $20.54 | $16.30 | 6,137,770 |
| 2018-05-30 | $19.34 | $20.45 | $19.00 | $20.21 | $16.04 | 6,360,970 |
| 2018-05-29 | $19.73 | $20.53 | $19.16 | $19.24 | $15.27 | 4,983,180 |
| 2018-05-28 | $18.94 | $20.28 | $18.70 | $19.91 | $15.80 | 5,644,010 |
| 2018-05-25 | $18.63 | $19.28 | $18.38 | $19.04 | $15.11 | 5,121,970 |
| 2018-05-24 | $17.85 | $18.78 | $17.79 | $18.44 | $14.63 | 4,725,560 |
| 2018-05-23 | $17.20 | $18.45 | $17.20 | $18.06 | $14.33 | 6,854,090 |
| 2018-05-22 | $17.06 | $17.69 | $17.06 | $17.20 | $13.65 | 3,981,870 |
| 2018-05-21 | $17.10 | $17.37 | $17.04 | $17.20 | $13.65 | 2,744,100 |
| 2018-05-18 | $16.80 | $17.30 | $16.73 | $17.18 | $13.63 | 3,821,650 |
| 2018-05-17 | $16.63 | $17.15 | $16.46 | $16.99 | $13.48 | 3,886,680 |
| 2018-05-16 | $16.28 | $17.47 | $16.18 | $16.72 | $13.27 | 5,196,630 |
| 2018-05-15 | $15.84 | $16.47 | $15.74 | $16.35 | $12.97 | 2,938,760 |
| 2018-05-14 | $15.88 | $15.97 | $15.73 | $15.79 | $12.53 | 1,070,350 |
| 2018-05-11 | $16.20 | $16.22 | $15.82 | $15.85 | $12.58 | 1,632,170 |
| 2018-05-10 | $15.96 | $16.35 | $15.81 | $16.20 | $12.85 | 2,898,900 |
| 2018-05-09 | $15.90 | $15.95 | $15.71 | $15.91 | $12.62 | 1,344,880 |
| 2018-05-08 | $15.69 | $15.99 | $15.69 | $15.91 | $12.62 | 1,763,470 |
| 2018-05-07 | $15.55 | $15.72 | $15.49 | $15.69 | $12.45 | 1,443,110 |
| 2018-05-04 | $15.54 | $15.64 | $15.41 | $15.47 | $12.28 | 1,279,800 |
| 2018-05-03 | $15.50 | $15.68 | $15.23 | $15.63 | $12.40 | 2,090,630 |
| 2018-05-02 | $15.84 | $15.87 | $15.36 | $15.60 | $12.38 | 2,927,920 |
| 2018-05-01 | $15.96 | $15.96 | $15.96 | $15.96 | $12.66 | 0 |
| 2018-04-30 | $15.96 | $15.96 | $15.96 | $15.96 | $12.66 | 0 |
| 2018-04-27 | $16.21 | $16.91 | $15.96 | $15.96 | $12.66 | 6,868,770 |
| 2018-04-26 | $18.08 | $18.20 | $17.67 | $17.73 | $14.07 | 1,417,530 |
| 2018-04-25 | $18.03 | $18.21 | $17.92 | $18.08 | $14.35 | 1,393,090 |
| 2018-04-24 | $17.82 | $18.16 | $17.82 | $18.14 | $14.39 | 2,306,820 |
| 2018-04-23 | $18.41 | $18.48 | $17.60 | $17.82 | $14.14 | 3,255,420 |
| 2018-04-20 | $18.51 | $19.14 | $18.44 | $18.68 | $14.82 | 2,628,740 |
| 2018-04-19 | $18.70 | $18.77 | $18.35 | $18.54 | $14.71 | 1,622,020 |
| 2018-04-18 | $18.88 | $19.14 | $18.05 | $18.69 | $14.83 | 2,483,150 |
| 2018-04-17 | $18.75 | $19.44 | $18.70 | $18.81 | $14.93 | 3,479,270 |
| 2018-04-16 | $19.14 | $19.20 | $18.66 | $18.74 | $14.87 | 1,889,500 |
| 2018-04-13 | $18.90 | $19.45 | $18.90 | $19.19 | $15.23 | 3,200,880 |
| 2018-04-12 | $18.81 | $19.27 | $18.68 | $18.91 | $15.00 | 2,666,570 |
| 2018-04-11 | $18.48 | $19.17 | $18.38 | $18.95 | $15.04 | 3,494,210 |
| 2018-04-10 | $18.57 | $18.57 | $18.16 | $18.45 | $14.64 | 1,921,620 |
| 2018-04-09 | $18.04 | $18.47 | $17.83 | $18.45 | $14.64 | 2,125,590 |
| 2018-04-06 | $18.09 | $18.09 | $18.09 | $18.09 | $14.35 | 0 |
| 2018-04-05 | $18.09 | $18.09 | $18.09 | $18.09 | $14.35 | 0 |
| 2018-04-04 | $17.90 | $18.38 | $17.90 | $18.09 | $14.35 | 2,091,790 |
| 2018-04-03 | $17.90 | $17.98 | $17.72 | $17.92 | $14.22 | 1,413,660 |
| 2018-04-02 | $18.21 | $18.29 | $18.06 | $18.10 | $14.36 | 1,514,600 |
| 2018-03-30 | $18.10 | $18.36 | $18.10 | $18.21 | $14.45 | 1,353,630 |
| 2018-03-29 | $17.79 | $18.12 | $17.79 | $18.06 | $14.33 | 1,016,770 |
| 2018-03-28 | $17.83 | $17.97 | $17.70 | $17.81 | $14.13 | 1,179,030 |
| 2018-03-27 | $17.85 | $18.22 | $17.80 | $18.06 | $14.33 | 1,255,740 |
| 2018-03-26 | $17.50 | $17.78 | $16.90 | $17.72 | $14.06 | 1,202,130 |
| 2018-03-23 | $18.45 | $18.45 | $17.40 | $17.60 | $13.97 | 2,784,440 |
| 2018-03-22 | $18.84 | $19.18 | $18.75 | $18.90 | $15.00 | 1,546,500 |
| 2018-03-21 | $18.80 | $19.36 | $18.74 | $18.83 | $14.94 | 2,588,710 |
| 2018-03-20 | $18.62 | $18.87 | $18.42 | $18.73 | $14.86 | 1,088,500 |
| 2018-03-19 | $18.62 | $18.86 | $18.40 | $18.75 | $14.88 | 1,220,000 |
| 2018-03-16 | $18.53 | $18.76 | $18.52 | $18.60 | $14.76 | 946,200 |
| 2018-03-15 | $18.93 | $18.93 | $18.31 | $18.54 | $14.71 | 1,908,530 |
| 2018-03-14 | $19.16 | $19.16 | $18.85 | $18.97 | $15.05 | 1,752,800 |
| 2018-03-13 | $19.35 | $19.57 | $19.17 | $19.20 | $15.24 | 2,132,590 |
| 2018-03-12 | $19.36 | $19.48 | $19.08 | $19.34 | $15.35 | 2,260,140 |
| 2018-03-09 | $19.03 | $19.45 | $18.86 | $19.33 | $15.34 | 3,101,610 |
| 2018-03-08 | $18.55 | $19.37 | $18.46 | $19.08 | $15.14 | 3,168,300 |
| 2018-03-07 | $18.74 | $18.92 | $18.50 | $18.53 | $14.70 | 1,785,100 |
| 2018-03-06 | $18.47 | $18.80 | $18.40 | $18.73 | $14.86 | 2,361,700 |
| 2018-03-05 | $18.53 | $18.55 | $18.21 | $18.47 | $14.66 | 1,608,580 |
| 2018-03-02 | $18.52 | $18.67 | $18.42 | $18.47 | $14.66 | 1,488,370 |
| 2018-03-01 | $18.36 | $18.73 | $18.32 | $18.72 | $14.85 | 2,369,180 |
| 2018-02-28 | $18.48 | $18.60 | $18.27 | $18.50 | $14.68 | 1,457,700 |
| 2018-02-27 | $18.42 | $18.69 | $18.42 | $18.60 | $14.76 | 2,465,770 |
| 2018-02-26 | $18.15 | $18.74 | $18.15 | $18.52 | $14.70 | 2,985,470 |
| 2018-02-23 | $18.10 | $18.10 | $17.81 | $18.02 | $14.30 | 2,000,360 |
| 2018-02-22 | $18.16 | $18.16 | $17.82 | $18.11 | $14.37 | 1,444,800 |
| 2018-02-21 | $17.95 | $17.95 | $17.95 | $17.95 | $14.24 | 0 |
| 2018-02-20 | $17.95 | $17.95 | $17.95 | $17.95 | $14.24 | 0 |
| 2018-02-19 | $17.95 | $17.95 | $17.95 | $17.95 | $14.24 | 0 |
| 2018-02-16 | $17.95 | $17.95 | $17.95 | $17.95 | $14.24 | 0 |
| 2018-02-15 | $17.95 | $17.95 | $17.95 | $17.95 | $14.24 | 0 |
| 2018-02-14 | $18.31 | $18.31 | $17.79 | $17.95 | $14.24 | 1,253,890 |
| 2018-02-13 | $18.59 | $18.59 | $18.10 | $18.23 | $14.47 | 1,032,200 |
| 2018-02-12 | $18.05 | $18.64 | $18.05 | $18.45 | $14.64 | 852,800 |
| 2018-02-09 | $17.90 | $18.15 | $17.68 | $17.96 | $14.25 | 1,017,650 |
| 2018-02-08 | $18.16 | $18.59 | $18.05 | $18.44 | $14.63 | 848,460 |
| 2018-02-07 | $18.16 | $18.38 | $17.68 | $18.16 | $14.41 | 1,262,750 |
| 2018-02-06 | $18.79 | $18.89 | $17.70 | $17.75 | $14.08 | 2,044,560 |
| 2018-02-05 | $19.12 | $19.34 | $18.90 | $19.11 | $15.16 | 1,059,510 |
| 2018-02-02 | $19.11 | $19.53 | $19.01 | $19.24 | $15.27 | 1,903,800 |
| 2018-02-01 | $20.32 | $20.52 | $19.75 | $19.87 | $15.77 | 2,891,260 |
| 2018-01-31 | $20.18 | $20.88 | $19.97 | $20.64 | $16.38 | 4,495,720 |
| 2018-01-30 | $20.80 | $20.96 | $20.25 | $20.39 | $16.18 | 3,757,630 |
| 2018-01-29 | $20.39 | $20.53 | $19.81 | $19.97 | $15.85 | 1,935,960 |
| 2018-01-26 | $20.50 | $20.59 | $20.11 | $20.47 | $16.24 | 1,965,780 |
| 2018-01-25 | $19.98 | $20.93 | $19.98 | $20.48 | $16.25 | 3,762,280 |
| 2018-01-24 | $19.27 | $20.98 | $19.20 | $20.13 | $15.97 | 4,212,570 |
| 2018-01-23 | $19.26 | $19.42 | $19.12 | $19.16 | $15.20 | 844,850 |
| 2018-01-22 | $19.19 | $19.39 | $18.87 | $19.30 | $15.31 | 1,112,080 |
| 2018-01-19 | $19.54 | $19.65 | $19.21 | $19.23 | $15.26 | 1,257,810 |
| 2018-01-18 | $19.67 | $19.84 | $19.44 | $19.54 | $15.50 | 1,423,010 |
| 2018-01-17 | $19.30 | $19.87 | $19.20 | $19.65 | $15.59 | 2,059,540 |
| 2018-01-16 | $19.46 | $19.79 | $19.35 | $19.68 | $15.62 | 1,052,880 |
| 2018-01-15 | $19.91 | $20.12 | $19.30 | $19.33 | $15.34 | 1,364,930 |
| 2018-01-12 | $20.02 | $20.17 | $19.82 | $19.88 | $15.77 | 821,840 |
| 2018-01-11 | $20.00 | $20.15 | $19.76 | $20.05 | $15.91 | 1,101,640 |
| 2018-01-10 | $20.13 | $20.34 | $19.80 | $20.01 | $15.88 | 1,492,800 |
| 2018-01-09 | $19.88 | $20.77 | $19.73 | $20.34 | $16.14 | 2,380,020 |
| 2018-01-08 | $19.89 | $19.94 | $19.54 | $19.89 | $15.78 | 1,138,880 |
| 2018-01-05 | $19.93 | $20.34 | $19.91 | $19.98 | $15.85 | 1,496,290 |
| 2018-01-04 | $19.95 | $20.00 | $19.71 | $19.93 | $15.81 | 1,037,030 |
| 2018-01-03 | $20.00 | $20.08 | $19.80 | $19.94 | $15.82 | 1,939,210 |
| 2018-01-02 | $19.70 | $20.29 | $19.70 | $20.13 | $15.97 | 2,546,140 |
| 2018-01-01 | $20.20 | $20.20 | $20.20 | $20.20 | $16.03 | 0 |
| 2017-12-29 | $20.58 | $21.79 | $20.05 | $20.20 | $16.03 | 5,225,090 |
| 2017-12-28 | $18.50 | $20.44 | $18.43 | $20.44 | $16.22 | 1,719,530 |
| 2017-12-27 | $18.85 | $18.90 | $18.52 | $18.58 | $14.74 | 842,050 |
| 2017-12-26 | $18.50 | $18.96 | $18.32 | $18.85 | $14.96 | 1,177,940 |
| 2017-12-25 | $18.76 | $18.81 | $18.29 | $18.40 | $14.60 | 1,083,600 |
| 2017-12-22 | $18.90 | $19.08 | $18.79 | $18.80 | $14.92 | 771,300 |
| 2017-12-21 | $19.01 | $19.18 | $18.51 | $19.13 | $15.18 | 1,192,030 |
| 2017-12-20 | $19.53 | $19.53 | $19.08 | $19.15 | $15.20 | 783,340 |
| 2017-12-19 | $19.36 | $19.68 | $19.36 | $19.50 | $15.47 | 701,700 |
| 2017-12-18 | $19.57 | $19.78 | $19.30 | $19.45 | $15.43 | 549,700 |
| 2017-12-15 | $19.44 | $19.47 | $19.29 | $19.45 | $15.43 | 637,700 |
| 2017-12-14 | $19.51 | $19.62 | $19.34 | $19.37 | $15.37 | 647,000 |
| 2017-12-13 | $19.39 | $19.65 | $19.27 | $19.57 | $15.53 | 619,900 |
| 2017-12-12 | $19.70 | $19.84 | $19.32 | $19.35 | $15.35 | 1,026,700 |
| 2017-12-11 | $19.49 | $19.86 | $19.45 | $19.85 | $15.75 | 1,058,630 |
| 2017-12-08 | $19.28 | $19.65 | $19.28 | $19.44 | $15.43 | 1,002,880 |
| 2017-12-07 | $19.40 | $19.49 | $19.27 | $19.31 | $15.32 | 924,180 |
| 2017-12-06 | $18.81 | $19.39 | $18.70 | $19.38 | $15.38 | 1,308,800 |
| 2017-12-05 | $19.14 | $19.48 | $18.65 | $18.88 | $14.98 | 1,782,800 |
| 2017-12-04 | $20.15 | $20.24 | $19.05 | $19.11 | $15.16 | 1,749,800 |
| 2017-12-01 | $20.28 | $20.30 | $19.89 | $20.15 | $15.99 | 1,075,230 |
| 2017-11-30 | $20.54 | $20.57 | $20.21 | $20.23 | $16.05 | 933,130 |
| 2017-11-29 | $20.49 | $20.58 | $20.09 | $20.41 | $16.20 | 1,311,790 |
| 2017-11-28 | $20.03 | $20.49 | $20.03 | $20.43 | $16.21 | 1,103,310 |
| 2017-11-27 | $20.05 | $20.38 | $19.85 | $20.07 | $15.93 | 1,262,200 |
| 2017-11-24 | $19.97 | $20.12 | $19.81 | $20.05 | $15.91 | 1,334,300 |
| 2017-11-23 | $20.40 | $20.44 | $19.90 | $19.97 | $15.85 | 2,113,430 |
| 2017-11-22 | $20.86 | $20.94 | $20.23 | $20.43 | $16.21 | 1,863,600 |
| 2017-11-21 | $20.88 | $21.24 | $20.58 | $20.82 | $16.52 | 2,088,330 |
| 2017-11-20 | $20.86 | $20.99 | $19.82 | $20.95 | $16.62 | 2,224,600 |
| 2017-11-17 | $21.95 | $22.15 | $20.68 | $20.94 | $16.62 | 4,442,910 |
| 2017-11-16 | $22.93 | $23.24 | $22.04 | $22.06 | $17.50 | 3,793,240 |
| 2017-11-15 | $23.00 | $23.45 | $22.90 | $23.13 | $18.35 | 2,737,400 |
| 2017-11-14 | $23.96 | $23.96 | $23.02 | $23.06 | $18.30 | 5,019,460 |
| 2017-11-13 | $24.46 | $24.76 | $23.95 | $24.09 | $19.12 | 5,811,140 |
| 2017-11-10 | $23.35 | $24.58 | $23.35 | $24.26 | $19.25 | 8,489,620 |
| 2017-11-09 | $23.42 | $23.82 | $23.22 | $23.41 | $18.58 | 4,314,600 |
| 2017-11-08 | $22.99 | $23.68 | $22.79 | $23.60 | $18.73 | 6,965,200 |
| 2017-11-07 | $22.95 | $23.45 | $22.64 | $23.02 | $18.27 | 5,557,150 |
| 2017-11-06 | $22.90 | $23.46 | $22.60 | $23.15 | $18.37 | 4,995,630 |
| 2017-11-03 | $23.85 | $24.15 | $23.11 | $23.20 | $18.41 | 5,078,360 |
| 2017-11-02 | $23.51 | $24.03 | $23.15 | $24.00 | $19.04 | 6,825,470 |
| 2017-11-01 | $23.68 | $24.29 | $23.45 | $23.71 | $18.81 | 8,440,600 |
| 2017-10-31 | $23.62 | $24.60 | $23.02 | $24.31 | $19.29 | 13,423,920 |
| 2017-10-30 | $24.05 | $25.23 | $23.82 | $23.89 | $18.96 | 21,150,010 |
| 2017-10-27 | $22.61 | $23.42 | $22.21 | $23.42 | $18.58 | 8,830,870 |
| 2017-10-26 | $21.15 | $21.60 | $21.02 | $21.29 | $16.89 | 2,336,200 |
| 2017-10-25 | $20.68 | $21.38 | $20.61 | $21.10 | $16.74 | 3,063,860 |
| 2017-10-24 | $21.26 | $21.35 | $20.50 | $20.68 | $16.41 | 2,406,280 |
| 2017-10-23 | $21.20 | $21.88 | $21.20 | $21.40 | $16.98 | 2,099,500 |
| 2017-10-20 | $21.26 | $21.40 | $21.07 | $21.28 | $16.89 | 1,437,930 |
| 2017-10-19 | $21.02 | $21.75 | $21.00 | $21.27 | $16.88 | 2,369,100 |
| 2017-10-18 | $21.99 | $22.02 | $20.90 | $21.24 | $16.85 | 3,740,830 |
| 2017-10-17 | $21.77 | $22.15 | $21.56 | $21.97 | $17.43 | 4,112,610 |
| 2017-10-16 | $21.67 | $21.99 | $21.24 | $21.82 | $17.31 | 4,073,990 |
| 2017-10-13 | $21.35 | $21.68 | $21.17 | $21.62 | $17.16 | 2,069,070 |
| 2017-10-12 | $21.75 | $21.79 | $21.21 | $21.35 | $16.94 | 2,214,380 |
| 2017-10-11 | $21.57 | $21.88 | $21.06 | $21.84 | $17.33 | 2,857,330 |
| 2017-10-10 | $21.18 | $21.64 | $21.00 | $21.53 | $17.08 | 3,084,500 |
| 2017-10-09 | $21.56 | $21.78 | $20.87 | $21.16 | $16.79 | 2,962,900 |
| 2017-10-06 | $21.26 | $21.26 | $21.26 | $21.26 | $16.87 | 0 |
| 2017-10-05 | $21.26 | $21.26 | $21.26 | $21.26 | $16.87 | 0 |
| 2017-10-04 | $21.26 | $21.26 | $21.26 | $21.26 | $16.87 | 0 |
| 2017-10-03 | $21.26 | $21.26 | $21.26 | $21.26 | $16.87 | 0 |
| 2017-10-02 | $21.26 | $21.26 | $21.26 | $21.26 | $16.87 | 0 |
| 2017-09-29 | $21.75 | $22.13 | $21.16 | $21.26 | $16.87 | 2,794,620 |
| 2017-09-28 | $22.13 | $22.16 | $21.76 | $21.87 | $17.35 | 1,968,150 |
| 2017-09-27 | $21.95 | $22.40 | $21.84 | $22.17 | $17.59 | 1,490,600 |
| 2017-09-26 | $22.49 | $22.78 | $21.62 | $22.00 | $17.46 | 2,965,630 |
| 2017-09-25 | $22.98 | $23.16 | $22.51 | $22.65 | $17.97 | 2,340,230 |
| 2017-09-22 | $23.17 | $23.54 | $22.99 | $23.00 | $18.25 | 2,386,620 |
| 2017-09-21 | $24.11 | $24.11 | $23.15 | $23.19 | $18.40 | 4,150,970 |
| 2017-09-20 | $23.90 | $24.48 | $23.62 | $24.11 | $19.13 | 3,642,530 |
| 2017-09-19 | $24.59 | $24.86 | $24.13 | $24.19 | $19.19 | 4,412,310 |
| 2017-09-18 | $24.00 | $24.80 | $23.81 | $24.79 | $19.67 | 6,546,140 |
| 2017-09-15 | $23.52 | $24.10 | $23.17 | $23.97 | $19.02 | 4,708,950 |
| 2017-09-14 | $23.54 | $24.09 | $23.41 | $23.66 | $18.77 | 4,826,530 |
| 2017-09-13 | $22.73 | $23.86 | $22.73 | $23.76 | $18.85 | 6,133,530 |
| 2017-09-12 | $22.85 | $23.33 | $22.67 | $22.80 | $18.09 | 3,492,020 |
| 2017-09-11 | $22.52 | $23.17 | $22.47 | $22.85 | $18.13 | 2,933,100 |
| 2017-09-08 | $22.09 | $22.89 | $21.99 | $22.60 | $17.93 | 3,468,080 |
| 2017-09-07 | $22.16 | $22.36 | $22.06 | $22.09 | $17.53 | 1,692,480 |
| 2017-09-06 | $22.37 | $22.38 | $22.02 | $22.16 | $17.58 | 2,261,670 |
| 2017-09-05 | $22.25 | $22.65 | $22.20 | $22.33 | $17.72 | 1,801,710 |
| 2017-09-04 | $22.77 | $22.77 | $22.25 | $22.35 | $17.73 | 3,067,620 |
| 2017-09-01 | $23.04 | $23.05 | $22.65 | $22.77 | $18.07 | 3,107,530 |
| 2017-08-31 | $22.45 | $23.08 | $22.34 | $23.02 | $18.27 | 5,067,990 |
| 2017-08-30 | $22.40 | $22.70 | $22.20 | $22.39 | $17.77 | 3,557,250 |
| 2017-08-29 | $21.76 | $22.77 | $21.61 | $22.58 | $17.92 | 6,652,060 |
| 2017-08-28 | $21.37 | $21.77 | $21.23 | $21.72 | $17.23 | 3,297,550 |
| 2017-08-25 | $21.17 | $21.35 | $20.95 | $21.27 | $16.88 | 1,712,230 |
| 2017-08-24 | $20.91 | $21.38 | $20.81 | $21.05 | $16.70 | 1,650,470 |
| 2017-08-23 | $21.02 | $21.09 | $20.75 | $20.91 | $16.59 | 1,263,630 |
| 2017-08-22 | $21.24 | $21.24 | $20.83 | $20.98 | $16.65 | 1,794,060 |
| 2017-08-21 | $21.03 | $21.44 | $21.00 | $21.27 | $16.88 | 1,579,200 |
| 2017-08-18 | $21.28 | $21.40 | $21.01 | $21.07 | $16.72 | 2,176,340 |
| 2017-08-17 | $21.64 | $21.70 | $21.28 | $21.40 | $16.98 | 2,332,920 |
| 2017-08-16 | $21.90 | $22.17 | $21.55 | $21.58 | $17.12 | 3,239,220 |
| 2017-08-15 | $21.75 | $21.88 | $21.42 | $21.77 | $17.27 | 2,806,310 |
| 2017-08-14 | $21.20 | $21.83 | $21.20 | $21.66 | $17.19 | 2,914,090 |
| 2017-08-11 | $21.03 | $21.36 | $20.90 | $21.08 | $16.73 | 2,065,280 |
| 2017-08-10 | $21.38 | $21.50 | $20.89 | $21.15 | $16.78 | 3,025,530 |
| 2017-08-09 | $20.72 | $21.65 | $20.67 | $21.58 | $17.12 | 4,289,080 |
| 2017-08-08 | $20.54 | $20.85 | $20.44 | $20.77 | $16.48 | 1,649,700 |
| 2017-08-07 | $20.48 | $20.60 | $20.31 | $20.54 | $16.30 | 1,285,100 |
| 2017-08-04 | $20.75 | $20.75 | $20.27 | $20.29 | $16.10 | 2,006,700 |
| 2017-08-03 | $20.40 | $20.89 | $20.32 | $20.68 | $16.41 | 1,859,450 |
| 2017-08-02 | $21.12 | $21.13 | $20.36 | $20.52 | $16.28 | 3,430,490 |
| 2017-08-01 | $21.30 | $21.35 | $21.01 | $21.13 | $16.77 | 2,458,570 |
| 2017-07-31 | $21.10 | $21.35 | $20.92 | $21.31 | $16.91 | 2,286,880 |
| 2017-07-28 | $21.41 | $21.59 | $21.05 | $21.07 | $16.72 | 3,042,400 |
| 2017-07-27 | $21.49 | $21.88 | $21.20 | $21.41 | $16.99 | 4,305,940 |
| 2017-07-26 | $21.08 | $21.48 | $20.82 | $21.42 | $17.00 | 3,637,560 |
| 2017-07-25 | $21.15 | $21.41 | $20.66 | $21.04 | $16.70 | 3,871,660 |
| 2017-07-24 | $20.80 | $21.90 | $20.80 | $21.41 | $16.99 | 6,279,920 |
| 2017-07-21 | $21.00 | $21.35 | $20.83 | $20.87 | $16.56 | 6,838,910 |
| 2017-07-20 | $20.60 | $22.36 | $20.55 | $21.46 | $17.03 | 13,892,550 |
| 2017-07-19 | $18.66 | $20.55 | $18.66 | $20.55 | $16.31 | 10,197,160 |
| 2017-07-18 | $18.25 | $18.79 | $18.25 | $18.68 | $14.82 | 1,373,950 |
| 2017-07-17 | $19.40 | $19.50 | $18.12 | $18.42 | $14.62 | 4,010,870 |
| 2017-07-14 | $19.24 | $19.50 | $19.07 | $19.49 | $15.47 | 1,734,300 |
| 2017-07-13 | $19.20 | $19.41 | $18.99 | $19.29 | $15.31 | 1,772,680 |
| 2017-07-12 | $19.42 | $19.54 | $18.90 | $19.24 | $15.27 | 2,079,800 |
| 2017-07-11 | $19.45 | $19.55 | $18.90 | $18.97 | $15.05 | 2,070,450 |
| 2017-07-10 | $19.76 | $19.91 | $19.42 | $19.43 | $15.42 | 3,213,320 |
| 2017-07-07 | $19.42 | $20.15 | $19.42 | $20.03 | $15.89 | 4,683,080 |
| 2017-07-06 | $19.76 | $19.76 | $19.40 | $19.52 | $15.49 | 2,234,240 |
| 2017-07-05 | $19.37 | $19.77 | $19.37 | $19.76 | $15.68 | 2,379,860 |
| 2017-07-04 | $19.69 | $19.73 | $19.39 | $19.47 | $15.45 | 1,529,720 |
| 2017-07-03 | $19.54 | $19.72 | $19.36 | $19.67 | $15.61 | 1,947,120 |
| 2017-06-30 | $19.47 | $19.77 | $19.40 | $19.62 | $15.57 | 3,125,100 |
| 2017-06-29 | $18.95 | $19.80 | $18.95 | $19.45 | $15.43 | 2,868,250 |
| 2017-06-28 | $19.01 | $19.10 | $18.74 | $18.94 | $15.03 | 1,446,400 |
| 2017-06-27 | $19.09 | $19.33 | $18.98 | $19.12 | $15.17 | 1,565,520 |
| 2017-06-26 | $18.89 | $19.11 | $18.71 | $19.10 | $15.16 | 1,607,100 |
| 2017-06-23 | $18.75 | $19.05 | $18.35 | $18.91 | $15.00 | 2,094,600 |
| 2017-06-22 | $19.60 | $19.62 | $18.75 | $18.80 | $14.92 | 2,715,230 |
| 2017-06-21 | $19.83 | $20.01 | $19.57 | $19.81 | $15.54 | 2,204,740 |
| 2017-06-20 | $20.03 | $20.09 | $19.76 | $19.79 | $15.52 | 2,147,460 |
| 2017-06-19 | $19.80 | $20.13 | $19.70 | $19.90 | $15.61 | 1,953,900 |
| 2017-06-16 | $20.12 | $20.12 | $19.55 | $19.69 | $15.44 | 3,160,370 |
| 2017-06-15 | $19.45 | $20.17 | $19.36 | $19.98 | $15.67 | 4,143,060 |
| 2017-06-14 | $19.57 | $19.71 | $19.29 | $19.50 | $15.29 | 3,627,780 |
| 2017-06-13 | $18.83 | $19.87 | $18.75 | $19.69 | $15.44 | 4,776,230 |
| 2017-06-12 | $18.93 | $19.12 | $18.50 | $18.57 | $14.56 | 2,149,980 |
| 2017-06-09 | $19.17 | $19.33 | $18.96 | $19.32 | $15.15 | 2,081,850 |
| 2017-06-08 | $19.29 | $19.55 | $19.05 | $19.18 | $15.04 | 2,970,520 |
| 2017-06-07 | $18.75 | $19.57 | $18.71 | $19.36 | $15.18 | 3,806,580 |
| 2017-06-06 | $18.35 | $18.85 | $18.31 | $18.76 | $14.71 | 1,876,660 |
| 2017-06-05 | $18.74 | $18.94 | $18.58 | $18.62 | $14.60 | 2,353,060 |
| 2017-06-02 | $17.98 | $18.62 | $17.86 | $18.48 | $14.49 | 2,953,150 |
| 2017-06-01 | $19.10 | $19.10 | $17.85 | $17.99 | $14.11 | 3,387,670 |
| 2017-05-31 | $19.85 | $20.13 | $19.23 | $19.27 | $15.11 | 3,730,380 |
| 2017-05-30 | $19.22 | $19.22 | $19.22 | $19.22 | $15.07 | 0 |
| 2017-05-29 | $19.22 | $19.22 | $19.22 | $19.22 | $15.07 | 0 |
| 2017-05-26 | $19.04 | $19.50 | $18.86 | $19.22 | $15.07 | 2,462,180 |
| 2017-05-25 | $19.00 | $19.25 | $18.41 | $19.05 | $14.94 | 2,297,900 |
| 2017-05-24 | $18.56 | $19.16 | $18.42 | $19.05 | $14.94 | 2,162,480 |
| 2017-05-23 | $19.74 | $19.91 | $18.63 | $18.75 | $14.71 | 3,485,100 |
| 2017-05-22 | $21.31 | $21.36 | $19.81 | $19.98 | $15.67 | 3,648,460 |
| 2017-05-19 | $21.23 | $21.55 | $21.11 | $21.29 | $16.70 | 2,132,420 |
| 2017-05-18 | $21.23 | $21.48 | $21.06 | $21.23 | $16.65 | 2,134,240 |
| 2017-05-17 | $21.38 | $21.86 | $21.21 | $21.47 | $16.84 | 3,804,600 |
| 2017-05-16 | $20.50 | $21.41 | $20.11 | $21.38 | $16.77 | 3,901,830 |
| 2017-05-15 | $20.81 | $21.15 | $20.48 | $20.63 | $16.18 | 2,465,170 |
| 2017-05-12 | $21.00 | $21.20 | $20.70 | $20.90 | $16.39 | 2,536,030 |
| 2017-05-11 | $20.70 | $21.10 | $20.18 | $21.04 | $16.50 | 3,378,970 |
| 2017-05-10 | $21.08 | $21.41 | $20.50 | $20.54 | $16.11 | 3,591,850 |
| 2017-05-09 | $20.46 | $21.13 | $20.40 | $21.02 | $16.49 | 3,976,600 |
| 2017-05-08 | $21.74 | $21.86 | $20.29 | $20.47 | $16.05 | 4,236,710 |
| 2017-05-05 | $22.77 | $22.87 | $21.88 | $21.95 | $17.22 | 3,685,230 |
| 2017-05-04 | $22.81 | $23.05 | $22.61 | $22.65 | $17.76 | 3,133,730 |
| 2017-05-03 | $22.70 | $23.23 | $22.51 | $23.00 | $18.04 | 4,679,650 |
| 2017-05-02 | $25.01 | $25.18 | $23.04 | $23.07 | $18.09 | 9,575,760 |
| 2017-05-01 | $25.60 | $25.60 | $25.60 | $25.60 | $20.08 | 0 |
| 2017-04-28 | $25.45 | $25.72 | $25.26 | $25.60 | $20.08 | 3,287,220 |
| 2017-04-27 | $24.90 | $25.78 | $24.12 | $25.52 | $20.02 | 5,741,960 |
| 2017-04-26 | $24.44 | $25.23 | $24.12 | $24.99 | $19.60 | 3,729,510 |
| 2017-04-25 | $24.93 | $25.24 | $24.51 | $24.57 | $19.27 | 3,288,720 |
| 2017-04-24 | $25.59 | $25.59 | $24.50 | $24.84 | $19.48 | 3,948,950 |
| 2017-04-21 | $26.66 | $26.96 | $25.82 | $25.92 | $20.33 | 3,342,900 |
| 2017-04-20 | $26.55 | $26.87 | $26.27 | $26.68 | $20.93 | 4,623,340 |
| 2017-04-19 | $25.51 | $26.81 | $25.51 | $26.66 | $20.91 | 5,676,510 |
| 2017-04-18 | $25.82 | $26.17 | $25.60 | $25.67 | $20.13 | 2,696,280 |
| 2017-04-17 | $25.61 | $26.19 | $25.18 | $25.82 | $20.25 | 3,848,850 |
| 2017-04-14 | $26.53 | $26.95 | $26.31 | $26.63 | $20.89 | 3,440,380 |
| 2017-04-13 | $26.41 | $27.07 | $26.37 | $26.60 | $20.86 | 3,092,250 |
| 2017-04-12 | $27.05 | $27.18 | $26.41 | $26.43 | $20.73 | 3,747,470 |
| 2017-04-11 | $26.18 | $27.40 | $26.02 | $27.23 | $21.36 | 5,573,360 |
| 2017-04-10 | $28.61 | $28.62 | $26.35 | $26.38 | $20.69 | 8,489,450 |
| 2017-04-07 | $29.58 | $29.83 | $28.60 | $28.90 | $22.67 | 6,208,830 |
| 2017-04-06 | $29.51 | $30.55 | $29.35 | $29.71 | $23.30 | 6,024,470 |
| 2017-04-05 | $29.47 | $29.85 | $28.46 | $29.65 | $23.25 | 6,170,380 |
| 2017-04-04 | $29.41 | $29.41 | $29.41 | $29.41 | $23.07 | 0 |
| 2017-04-03 | $29.41 | $29.41 | $29.41 | $29.41 | $23.07 | 0 |
| 2017-03-31 | $29.48 | $30.19 | $29.10 | $29.41 | $23.07 | 5,374,170 |
| 2017-03-30 | $29.97 | $30.10 | $28.89 | $29.52 | $23.15 | 8,245,820 |
| 2017-03-29 | $32.60 | $32.88 | $30.03 | $30.26 | $23.73 | 11,919,770 |
| 2017-03-28 | $34.00 | $34.64 | $32.60 | $32.64 | $25.60 | 10,206,030 |
| 2017-03-27 | $34.74 | $34.98 | $34.09 | $34.14 | $26.78 | 8,215,370 |
| 2017-03-24 | $33.80 | $34.88 | $33.52 | $34.83 | $27.32 | 11,973,700 |
| 2017-03-23 | $34.78 | $35.11 | $33.01 | $34.09 | $26.74 | 13,721,540 |
| 2017-03-22 | $34.80 | $35.17 | $34.03 | $34.97 | $27.43 | 14,346,070 |
| 2017-03-21 | $34.44 | $35.76 | $33.80 | $35.22 | $27.62 | 21,732,300 |
| 2017-03-20 | $32.79 | $34.32 | $32.61 | $34.20 | $26.82 | 12,029,350 |
| 2017-03-17 | $34.59 | $34.83 | $32.68 | $32.80 | $25.73 | 16,266,590 |
| 2017-03-16 | $33.79 | $35.09 | $33.70 | $34.69 | $27.21 | 18,048,260 |
| 2017-03-15 | $33.00 | $34.15 | $32.38 | $33.85 | $26.55 | 14,752,480 |
| 2017-03-14 | $33.12 | $33.64 | $32.78 | $33.27 | $26.09 | 11,590,310 |
| 2017-03-13 | $31.60 | $33.32 | $31.60 | $33.26 | $26.09 | 11,666,940 |
| 2017-03-10 | $32.45 | $32.85 | $31.80 | $31.97 | $25.07 | 11,165,110 |
| 2017-03-09 | $33.96 | $34.29 | $32.65 | $32.69 | $25.64 | 14,846,530 |
| 2017-03-08 | $34.10 | $35.16 | $33.50 | $34.49 | $27.05 | 19,612,270 |
| 2017-03-07 | $32.98 | $34.45 | $32.73 | $34.28 | $26.89 | 22,772,300 |
| 2017-03-06 | $32.10 | $33.33 | $31.56 | $33.27 | $26.09 | 17,892,440 |
| 2017-03-03 | $32.00 | $32.25 | $31.18 | $32.01 | $25.11 | 13,365,450 |
| 2017-03-02 | $31.00 | $32.99 | $30.82 | $32.57 | $25.55 | 20,522,710 |
| 2017-03-01 | $32.50 | $32.93 | $31.01 | $31.19 | $24.46 | 17,148,690 |
| 2017-02-28 | $32.38 | $33.49 | $31.70 | $32.93 | $25.83 | 21,280,900 |
| 2017-02-27 | $30.52 | $33.88 | $30.35 | $32.66 | $25.62 | 23,345,830 |
| 2017-02-24 | $30.74 | $32.68 | $30.37 | $31.07 | $24.37 | 23,663,610 |
| 2017-02-23 | $29.04 | $31.10 | $28.55 | $31.00 | $24.31 | 18,298,340 |
| 2017-02-22 | $29.40 | $31.20 | $29.31 | $29.53 | $23.16 | 15,868,090 |
| 2017-02-21 | $28.10 | $29.78 | $27.89 | $29.64 | $23.25 | 12,565,680 |
| 2017-02-20 | $28.60 | $28.93 | $27.42 | $28.14 | $22.07 | 9,350,310 |
| 2017-02-17 | $29.50 | $30.03 | $28.21 | $28.75 | $22.55 | 11,782,480 |
| 2017-02-16 | $30.10 | $30.69 | $28.82 | $29.79 | $23.36 | 16,893,470 |
| 2017-02-15 | $29.70 | $32.88 | $29.60 | $30.96 | $24.28 | 27,638,700 |
| 2017-02-14 | $28.80 | $30.50 | $28.62 | $30.17 | $23.66 | 18,613,880 |
| 2017-02-13 | $28.50 | $29.88 | $28.50 | $29.20 | $22.90 | 15,422,790 |
| 2017-02-10 | $29.31 | $29.80 | $28.20 | $28.40 | $22.27 | 14,759,200 |
| 2017-02-09 | $30.21 | $30.49 | $29.50 | $29.83 | $23.40 | 18,854,040 |
| 2017-02-08 | $29.41 | $30.97 | $29.00 | $30.73 | $24.10 | 23,523,390 |
| 2017-02-07 | $30.47 | $31.50 | $29.80 | $30.12 | $23.62 | 28,473,320 |
| 2017-02-06 | $28.48 | $30.16 | $28.30 | $30.16 | $23.65 | 24,490,440 |
| 2017-02-03 | $24.93 | $27.42 | $24.84 | $27.42 | $21.51 | 14,177,920 |
| 2017-02-02 | $24.93 | $24.93 | $24.93 | $24.93 | $19.55 | 0 |
| 2017-02-01 | $24.93 | $24.93 | $24.93 | $24.93 | $19.55 | 0 |
| 2017-01-31 | $24.93 | $24.93 | $24.93 | $24.93 | $19.55 | 0 |
| 2017-01-30 | $24.93 | $24.93 | $24.93 | $24.93 | $19.55 | 0 |
| 2017-01-27 | $24.93 | $24.93 | $24.93 | $24.93 | $19.55 | 0 |
| 2017-01-26 | $25.01 | $25.30 | $24.70 | $24.93 | $19.55 | 6,221,270 |
| 2017-01-25 | $24.22 | $25.30 | $24.12 | $24.92 | $19.55 | 8,696,040 |
| 2017-01-24 | $25.50 | $25.79 | $24.43 | $24.45 | $19.18 | 9,969,310 |
| 2017-01-23 | $25.40 | $26.48 | $25.16 | $25.71 | $20.16 | 11,992,700 |
| 2017-01-20 | $24.77 | $26.10 | $24.61 | $25.38 | $19.91 | 13,039,550 |
| 2017-01-19 | $24.97 | $25.97 | $24.40 | $24.80 | $19.45 | 13,892,040 |
| 2017-01-18 | $27.30 | $27.47 | $25.70 | $25.77 | $20.21 | 14,296,550 |
| 2017-01-17 | $27.90 | $28.66 | $25.51 | $28.07 | $22.02 | 22,824,170 |
| 2017-01-16 | $27.88 | $28.90 | $26.20 | $28.21 | $22.13 | 22,077,910 |
| 2017-01-13 | $29.29 | $30.00 | $27.95 | $28.20 | $22.12 | 30,335,440 |
| 2017-01-12 | $31.05 | $32.88 | $31.05 | $31.05 | $24.35 | 24,915,300 |
| 2017-01-11 | $32.20 | $34.50 | $32.15 | $34.50 | $27.06 | 34,564,910 |
| 2017-01-10 | $30.94 | $31.36 | $29.50 | $31.36 | $24.60 | 29,136,420 |
| 2017-01-09 | $28.51 | $28.51 | $28.51 | $28.51 | $22.36 | 344,560 |
| 2017-01-06 | $25.92 | $25.92 | $25.92 | $25.92 | $20.33 | 139,480 |
| 2017-01-05 | $23.56 | $23.56 | $23.56 | $23.56 | $18.48 | 60,430 |
| 2017-01-04 | $21.42 | $21.42 | $21.42 | $21.42 | $16.80 | 39,930 |
| 2017-01-03 | $19.47 | $19.47 | $19.47 | $19.47 | $15.27 | 13,960 |
| 2017-01-02 | $17.70 | $17.70 | $17.70 | $17.70 | $13.88 | 0 |
| 2016-12-30 | $17.70 | $17.70 | $17.70 | $17.70 | $13.88 | 13,780 |
| 2016-12-29 | $16.09 | $16.09 | $16.09 | $16.09 | $12.62 | 10,970 |
| 2016-12-28 | $12.19 | $14.63 | $12.19 | $14.63 | $11.47 | 16,630 |
Ganso Company Ltd (603886) News Headlines
Recent Ganso Company Ltd (603886) News
Similar Companies to Ganso Company Ltd (603886) 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 | -- | -- | -- |