SinoAgri Leading Biosciences Company Ltd (603970) Exchange: SHG
Data as of July 9, 2025
$14.00 ($0.02) 0.14%
SinoAgri Leading Biosciences Company Ltd - Daily Information
Click for more stock information on SinoAgri Leading Biosciences Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $14.05 |
| Previous Close | $14.00 |
| High | $14.06 |
| Low | $13.91 |
| Adjusted Open | $14.05 |
| Previous Adjusted Close | $14.00 |
| Adjusted High | $14.06 |
| Adjusted Low | $13.91 |
About SinoAgri Leading Biosciences Company Ltd (603970)
Invest in SinoAgri Leading Biosciences Company Ltd (603970)
Historical Stock Data for SinoAgri Leading Biosciences Company Ltd (603970)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $14.05 | $14.06 | $13.91 | $14.00 | $14.00 | 2,312,920 |
| 2025-07-07 | $13.86 | $14.02 | $13.80 | $13.98 | $13.98 | 2,218,380 |
| 2025-07-04 | $14.00 | $14.00 | $13.80 | $13.85 | $13.85 | 2,776,860 |
| 2025-07-03 | $13.92 | $14.06 | $13.90 | $14.02 | $14.02 | 2,682,380 |
| 2025-07-02 | $13.90 | $14.16 | $13.87 | $13.94 | $13.94 | 3,400,500 |
| 2025-06-30 | $13.76 | $13.89 | $13.72 | $13.85 | $13.85 | 2,464,390 |
| 2025-06-27 | $13.69 | $13.98 | $13.64 | $13.77 | $13.77 | 3,304,110 |
| 2025-06-26 | $13.74 | $13.78 | $13.61 | $13.65 | $13.65 | 2,804,920 |
| 2025-06-25 | $13.76 | $13.82 | $13.63 | $13.75 | $13.75 | 4,089,180 |
| 2025-06-24 | $13.69 | $13.83 | $13.55 | $13.81 | $13.81 | 2,714,340 |
| 2025-06-23 | $13.47 | $13.68 | $13.40 | $13.66 | $13.66 | 2,558,460 |
| 2025-06-20 | $13.56 | $13.62 | $13.43 | $13.47 | $13.47 | 2,327,860 |
| 2025-06-19 | $13.91 | $13.92 | $13.49 | $13.56 | $13.56 | 5,488,660 |
| 2025-06-18 | $14.12 | $14.20 | $13.92 | $13.92 | $13.92 | 5,051,370 |
| 2025-06-17 | $14.17 | $14.47 | $14.10 | $14.19 | $14.19 | 6,959,470 |
| 2025-06-13 | $14.39 | $14.65 | $14.07 | $14.21 | $14.21 | 10,970,510 |
| 2025-06-12 | $14.49 | $15.35 | $14.25 | $14.80 | $14.80 | 15,740,890 |
| 2025-06-11 | $14.90 | $15.12 | $14.75 | $14.81 | $14.81 | 7,492,670 |
| 2025-06-10 | $14.85 | $15.43 | $14.70 | $14.97 | $14.97 | 10,733,440 |
| 2025-06-09 | $14.80 | $15.00 | $14.74 | $14.83 | $14.83 | 9,510,840 |
| 2025-06-06 | $14.50 | $15.29 | $14.50 | $15.01 | $15.01 | 16,664,140 |
| 2025-06-05 | $14.31 | $15.02 | $14.22 | $14.64 | $14.64 | 11,643,960 |
| 2025-06-04 | $14.29 | $14.33 | $14.13 | $14.30 | $14.30 | 4,254,100 |
| 2025-06-03 | $14.07 | $14.36 | $14.06 | $14.32 | $14.32 | 5,257,860 |
| 2025-05-30 | $14.28 | $14.47 | $14.18 | $14.22 | $14.22 | 6,524,440 |
| 2025-05-29 | $14.35 | $14.50 | $14.20 | $14.38 | $14.38 | 7,582,100 |
| 2025-05-28 | $14.71 | $14.94 | $14.31 | $14.51 | $14.51 | 12,584,320 |
| 2025-05-27 | $14.24 | $15.17 | $13.97 | $14.79 | $14.79 | 16,447,060 |
| 2025-05-26 | $14.04 | $14.18 | $13.89 | $14.07 | $14.07 | 8,345,550 |
| 2025-05-23 | $14.54 | $14.63 | $14.09 | $14.10 | $14.10 | 14,074,950 |
| 2025-05-22 | $15.99 | $15.99 | $14.76 | $14.81 | $14.81 | 25,377,540 |
| 2025-05-21 | $15.16 | $15.62 | $15.12 | $15.62 | $15.62 | 11,560,750 |
| 2025-05-20 | $13.90 | $14.50 | $13.87 | $14.20 | $14.20 | 9,361,010 |
| 2025-05-19 | $14.03 | $14.20 | $13.79 | $14.04 | $14.04 | 13,850,230 |
| 2025-05-16 | $13.51 | $14.88 | $13.43 | $14.35 | $14.35 | 18,135,500 |
| 2025-05-15 | $13.65 | $13.85 | $13.52 | $13.53 | $13.53 | 5,369,200 |
| 2025-05-14 | $13.55 | $13.57 | $13.43 | $13.54 | $13.54 | 2,172,600 |
| 2025-05-13 | $13.63 | $13.65 | $13.43 | $13.55 | $13.55 | 3,205,280 |
| 2025-05-12 | $13.49 | $13.86 | $13.45 | $13.55 | $13.55 | 4,659,140 |
| 2025-05-09 | $13.48 | $13.56 | $13.36 | $13.49 | $13.49 | 3,206,320 |
| 2025-05-08 | $13.39 | $13.53 | $13.32 | $13.51 | $13.51 | 3,433,860 |
| 2025-05-07 | $13.25 | $13.44 | $13.23 | $13.43 | $13.43 | 5,071,940 |
| 2025-05-06 | $13.02 | $13.18 | $12.98 | $13.17 | $13.17 | 2,807,740 |
| 2025-04-30 | $13.17 | $13.17 | $12.94 | $12.95 | $12.95 | 3,737,240 |
| 2025-04-29 | $13.01 | $13.17 | $12.93 | $13.14 | $13.14 | 3,452,160 |
| 2025-04-28 | $13.10 | $13.13 | $12.94 | $12.97 | $12.97 | 3,410,500 |
| 2025-04-25 | $13.16 | $13.25 | $13.10 | $13.14 | $13.14 | 2,976,700 |
| 2025-04-24 | $13.35 | $13.39 | $13.09 | $13.22 | $13.22 | 4,584,280 |
| 2025-04-23 | $13.50 | $13.65 | $13.26 | $13.30 | $13.30 | 7,515,180 |
| 2025-04-22 | $13.03 | $14.00 | $13.03 | $13.71 | $13.71 | 11,090,270 |
| 2025-04-21 | $12.95 | $13.07 | $12.88 | $13.06 | $13.06 | 2,517,390 |
| 2025-04-18 | $13.03 | $13.15 | $12.85 | $12.91 | $12.91 | 3,158,960 |
| 2025-04-17 | $13.10 | $13.18 | $12.96 | $13.04 | $13.04 | 3,016,900 |
| 2025-04-16 | $13.27 | $13.35 | $12.92 | $13.15 | $13.15 | 5,209,380 |
| 2025-04-15 | $13.63 | $13.79 | $13.36 | $13.43 | $13.43 | 4,863,820 |
| 2025-04-14 | $13.39 | $13.79 | $13.39 | $13.63 | $13.63 | 5,375,340 |
| 2025-04-11 | $14.09 | $14.10 | $13.52 | $13.52 | $13.52 | 8,783,840 |
| 2025-04-10 | $13.73 | $14.37 | $13.50 | $14.19 | $14.19 | 13,137,160 |
| 2025-04-09 | $14.00 | $14.45 | $13.69 | $14.05 | $14.05 | 14,579,740 |
| 2025-04-08 | $12.66 | $13.52 | $12.58 | $13.52 | $13.52 | 4,228,510 |
| 2025-04-07 | $13.28 | $13.30 | $12.29 | $12.29 | $12.29 | 4,845,400 |
| 2025-04-03 | $13.50 | $13.70 | $13.41 | $13.65 | $13.65 | 2,203,710 |
| 2025-04-02 | $13.49 | $13.61 | $13.42 | $13.50 | $13.50 | 1,625,300 |
| 2025-04-01 | $13.37 | $13.60 | $13.36 | $13.51 | $13.51 | 2,809,130 |
| 2025-03-31 | $13.58 | $13.60 | $13.20 | $13.27 | $13.27 | 3,119,430 |
| 2025-03-28 | $13.94 | $13.97 | $13.61 | $13.62 | $13.62 | 2,981,700 |
| 2025-03-27 | $13.97 | $14.11 | $13.85 | $14.00 | $14.00 | 3,262,560 |
| 2025-03-26 | $13.72 | $13.94 | $13.72 | $13.93 | $13.93 | 2,138,720 |
| 2025-03-25 | $13.56 | $13.80 | $13.48 | $13.76 | $13.76 | 1,956,320 |
| 2025-03-24 | $13.80 | $13.86 | $13.44 | $13.63 | $13.63 | 2,464,840 |
| 2025-03-21 | $13.95 | $14.03 | $13.76 | $13.82 | $13.82 | 2,327,220 |
| 2025-03-20 | $14.11 | $14.12 | $13.96 | $13.96 | $13.96 | 2,232,980 |
| 2025-03-19 | $13.99 | $14.13 | $13.94 | $14.02 | $14.02 | 2,246,590 |
| 2025-03-18 | $14.03 | $14.06 | $13.90 | $14.03 | $14.03 | 1,864,710 |
| 2025-03-17 | $13.93 | $14.04 | $13.93 | $14.03 | $14.03 | 2,571,270 |
| 2025-03-14 | $13.72 | $13.95 | $13.72 | $13.93 | $13.93 | 3,089,280 |
| 2025-03-13 | $13.77 | $13.85 | $13.63 | $13.82 | $13.82 | 1,876,660 |
| 2025-03-12 | $13.95 | $13.95 | $13.79 | $13.80 | $13.80 | 1,868,000 |
| 2025-03-11 | $13.61 | $13.95 | $13.58 | $13.95 | $13.95 | 2,909,550 |
| 2025-03-10 | $13.81 | $13.95 | $13.62 | $13.73 | $13.73 | 2,259,300 |
| 2025-03-07 | $13.85 | $14.00 | $13.77 | $13.81 | $13.81 | 2,032,640 |
| 2025-03-06 | $13.71 | $14.33 | $13.64 | $13.98 | $13.98 | 4,171,890 |
| 2025-03-05 | $13.89 | $13.90 | $13.62 | $13.71 | $13.71 | 1,607,960 |
| 2025-03-04 | $13.70 | $13.88 | $13.67 | $13.87 | $13.87 | 1,677,470 |
| 2025-03-03 | $13.57 | $13.84 | $13.57 | $13.72 | $13.72 | 2,743,370 |
| 2025-02-28 | $13.78 | $13.80 | $13.50 | $13.52 | $13.52 | 2,718,010 |
| 2025-02-27 | $13.87 | $13.97 | $13.71 | $13.78 | $13.78 | 2,674,310 |
| 2025-02-26 | $13.88 | $13.99 | $13.83 | $13.90 | $13.90 | 2,776,560 |
| 2025-02-25 | $14.03 | $14.15 | $13.85 | $13.86 | $13.86 | 4,214,820 |
| 2025-02-24 | $14.73 | $14.77 | $14.24 | $14.27 | $14.27 | 6,823,460 |
| 2025-02-20 | $14.16 | $14.24 | $13.97 | $14.22 | $14.22 | 2,786,240 |
| 2025-02-19 | $13.88 | $14.40 | $13.80 | $14.18 | $14.18 | 3,743,250 |
| 2025-02-18 | $14.33 | $14.33 | $13.79 | $13.93 | $13.93 | 3,336,690 |
| 2025-02-17 | $14.11 | $14.44 | $13.96 | $14.34 | $14.34 | 4,693,300 |
| 2025-02-14 | $14.09 | $14.20 | $13.99 | $14.09 | $14.09 | 2,320,320 |
| 2025-02-13 | $14.26 | $14.38 | $14.14 | $14.16 | $14.16 | 2,881,340 |
| 2025-02-12 | $14.19 | $14.29 | $14.03 | $14.18 | $14.18 | 2,084,330 |
| 2025-02-11 | $14.31 | $14.31 | $14.04 | $14.25 | $14.25 | 2,335,220 |
| 2025-02-10 | $14.17 | $14.32 | $14.14 | $14.29 | $14.29 | 2,927,590 |
| 2025-02-07 | $14.07 | $14.24 | $13.94 | $14.21 | $14.21 | 2,763,910 |
| 2025-02-06 | $13.90 | $14.11 | $13.85 | $14.07 | $14.07 | 1,732,010 |
| 2025-02-05 | $14.13 | $14.17 | $13.76 | $13.98 | $13.98 | 2,032,330 |
| 2025-01-27 | $13.95 | $14.25 | $13.92 | $14.12 | $14.12 | 2,395,380 |
| 2025-01-24 | $13.79 | $13.97 | $13.70 | $13.90 | $13.90 | 1,386,190 |
| 2025-01-23 | $13.98 | $14.19 | $13.83 | $13.84 | $13.84 | 2,052,600 |
| 2025-01-22 | $14.03 | $14.04 | $13.77 | $13.77 | $13.77 | 1,286,760 |
| 2025-01-21 | $14.31 | $14.31 | $13.95 | $14.03 | $14.03 | 1,592,000 |
| 2025-01-20 | $14.31 | $14.47 | $14.05 | $14.14 | $14.14 | 2,493,600 |
| 2025-01-17 | $13.93 | $14.37 | $13.89 | $14.32 | $14.32 | 2,757,450 |
| 2025-01-16 | $14.21 | $14.37 | $13.90 | $13.97 | $13.97 | 2,130,120 |
| 2025-01-15 | $13.97 | $14.27 | $13.84 | $14.03 | $14.03 | 2,241,620 |
| 2025-01-14 | $13.31 | $14.17 | $13.31 | $14.12 | $14.12 | 3,409,340 |
| 2025-01-13 | $13.18 | $13.37 | $13.12 | $13.37 | $13.37 | 1,899,640 |
| 2025-01-09 | $13.37 | $13.98 | $13.34 | $13.70 | $13.70 | 3,888,480 |
| 2025-01-08 | $13.44 | $13.49 | $13.06 | $13.38 | $13.38 | 2,331,760 |
| 2025-01-07 | $13.50 | $13.57 | $13.28 | $13.49 | $13.49 | 2,318,160 |
| 2025-01-06 | $13.48 | $13.66 | $13.14 | $13.52 | $13.52 | 1,697,580 |
| 2025-01-03 | $13.99 | $14.12 | $13.44 | $13.46 | $13.46 | 2,243,020 |
| 2025-01-02 | $14.23 | $14.47 | $13.85 | $13.99 | $13.99 | 2,190,960 |
| 2024-12-31 | $14.39 | $14.79 | $14.19 | $14.20 | $14.20 | 2,821,560 |
| 2024-12-30 | $14.78 | $14.78 | $14.30 | $14.34 | $14.34 | 2,780,450 |
| 2024-12-27 | $14.45 | $14.87 | $14.40 | $14.79 | $14.79 | 2,816,190 |
| 2024-12-26 | $14.34 | $14.52 | $14.33 | $14.45 | $14.45 | 1,587,310 |
| 2024-12-25 | $14.60 | $14.61 | $14.16 | $14.44 | $14.44 | 1,822,640 |
| 2024-12-24 | $14.54 | $14.68 | $14.38 | $14.61 | $14.61 | 1,974,870 |
| 2024-12-23 | $15.11 | $15.25 | $14.52 | $14.54 | $14.54 | 3,050,900 |
| 2024-12-20 | $15.04 | $15.30 | $15.03 | $15.19 | $15.19 | 2,390,280 |
| 2024-12-19 | $15.10 | $15.35 | $14.85 | $15.10 | $15.10 | 4,284,800 |
| 2024-12-18 | $15.50 | $15.85 | $15.30 | $15.37 | $15.37 | 3,890,990 |
| 2024-12-17 | $16.26 | $16.40 | $15.40 | $15.58 | $15.58 | 6,176,860 |
| 2024-12-16 | $15.95 | $16.50 | $15.95 | $16.18 | $16.18 | 5,714,530 |
| 2024-12-13 | $16.20 | $16.56 | $15.99 | $16.08 | $16.08 | 6,243,610 |
| 2024-12-12 | $16.09 | $16.36 | $15.97 | $16.36 | $16.36 | 5,144,100 |
| 2024-12-11 | $15.93 | $16.14 | $15.92 | $16.09 | $16.09 | 3,231,100 |
| 2024-12-10 | $16.33 | $16.41 | $15.97 | $16.00 | $16.00 | 4,938,740 |
| 2024-12-09 | $16.40 | $16.40 | $15.93 | $16.04 | $16.04 | 4,358,490 |
| 2024-12-06 | $16.30 | $16.40 | $15.98 | $16.25 | $16.25 | 4,824,400 |
| 2024-12-05 | $16.02 | $16.60 | $15.86 | $16.49 | $16.49 | 6,883,180 |
| 2024-12-04 | $16.36 | $16.55 | $16.02 | $16.14 | $16.14 | 7,310,470 |
| 2024-12-03 | $17.15 | $17.15 | $16.38 | $16.57 | $16.57 | 12,583,000 |
| 2024-12-02 | $16.15 | $17.26 | $16.06 | $17.26 | $17.26 | 19,095,380 |
| 2024-11-29 | $15.62 | $16.93 | $15.62 | $16.40 | $16.40 | 17,517,840 |
| 2024-11-28 | $15.23 | $16.80 | $15.19 | $16.27 | $16.27 | 19,411,810 |
| 2024-11-27 | $15.13 | $15.28 | $14.70 | $15.27 | $15.27 | 3,327,000 |
| 2024-11-26 | $15.19 | $15.52 | $15.15 | $15.20 | $15.20 | 2,959,300 |
| 2024-11-25 | $15.25 | $15.48 | $14.94 | $15.38 | $15.38 | 3,620,590 |
| 2024-11-22 | $15.92 | $16.07 | $15.32 | $15.32 | $15.32 | 5,940,550 |
| 2024-11-21 | $15.55 | $16.49 | $15.40 | $16.07 | $16.07 | 10,375,160 |
| 2024-11-20 | $15.18 | $15.63 | $15.00 | $15.63 | $15.63 | 5,757,120 |
| 2024-11-19 | $15.20 | $15.37 | $14.69 | $15.18 | $15.18 | 6,171,650 |
| 2024-11-18 | $16.71 | $17.00 | $15.38 | $15.44 | $15.44 | 10,908,220 |
| 2024-11-15 | $15.65 | $16.50 | $15.35 | $16.42 | $16.42 | 13,890,390 |
| 2024-11-14 | $15.54 | $16.03 | $15.30 | $15.54 | $15.54 | 8,641,370 |
| 2024-11-13 | $15.11 | $15.69 | $14.90 | $15.54 | $15.54 | 7,437,030 |
| 2024-11-12 | $15.19 | $15.85 | $15.12 | $15.31 | $15.31 | 8,051,440 |
| 2024-11-11 | $15.10 | $15.26 | $14.90 | $15.20 | $15.20 | 6,626,490 |
| 2024-11-08 | $15.50 | $16.36 | $14.96 | $15.51 | $15.51 | 11,909,020 |
| 2024-11-07 | $14.79 | $15.43 | $14.62 | $15.38 | $15.38 | 7,873,570 |
| 2024-11-06 | $14.55 | $15.38 | $14.48 | $14.86 | $14.86 | 6,688,860 |
| 2024-11-05 | $14.16 | $14.45 | $14.13 | $14.38 | $14.38 | 3,912,190 |
| 2024-11-04 | $13.94 | $14.25 | $13.83 | $14.20 | $14.20 | 3,896,360 |
| 2024-11-01 | $13.93 | $14.05 | $13.67 | $13.95 | $13.95 | 3,738,170 |
| 2024-10-31 | $13.75 | $14.04 | $13.73 | $14.01 | $14.01 | 3,349,970 |
| 2024-10-30 | $13.77 | $13.88 | $13.53 | $13.79 | $13.79 | 3,307,200 |
| 2024-10-29 | $14.52 | $14.52 | $13.80 | $13.81 | $13.81 | 6,152,370 |
| 2024-10-28 | $14.60 | $14.62 | $14.00 | $14.57 | $14.57 | 5,459,120 |
| 2024-10-25 | $14.15 | $14.48 | $14.15 | $14.43 | $14.43 | 3,210,240 |
| 2024-10-24 | $13.87 | $14.45 | $13.86 | $14.27 | $14.27 | 4,593,650 |
| 2024-10-23 | $13.84 | $14.12 | $13.73 | $13.98 | $13.98 | 3,369,260 |
| 2024-10-22 | $13.61 | $13.86 | $13.52 | $13.83 | $13.83 | 2,517,480 |
| 2024-10-21 | $13.60 | $13.73 | $13.53 | $13.60 | $13.60 | 2,298,180 |
| 2024-10-18 | $13.23 | $13.65 | $13.23 | $13.46 | $13.46 | 3,155,870 |
| 2024-10-17 | $13.67 | $13.78 | $13.30 | $13.30 | $13.30 | 2,262,620 |
| 2024-10-16 | $13.60 | $13.84 | $13.48 | $13.63 | $13.63 | 1,634,220 |
| 2024-10-15 | $14.01 | $14.10 | $13.63 | $13.65 | $13.65 | 2,188,380 |
| 2024-10-14 | $13.76 | $14.11 | $13.56 | $14.06 | $14.06 | 2,883,130 |
| 2024-10-11 | $14.16 | $14.28 | $13.61 | $13.72 | $13.72 | 2,623,090 |
| 2024-10-10 | $13.83 | $14.76 | $13.83 | $14.31 | $14.31 | 4,328,220 |
| 2024-10-09 | $15.00 | $15.00 | $13.83 | $13.83 | $13.83 | 4,958,140 |
| 2024-10-08 | $16.21 | $16.30 | $14.72 | $15.32 | $15.32 | 6,933,880 |
| 2024-09-30 | $14.20 | $14.95 | $13.80 | $14.82 | $14.82 | 6,349,800 |
| 2024-09-27 | $13.37 | $13.72 | $13.10 | $13.64 | $13.64 | 2,965,250 |
| 2024-09-26 | $12.58 | $13.12 | $12.45 | $13.11 | $13.11 | 3,060,900 |
| 2024-09-25 | $12.54 | $12.82 | $12.49 | $12.58 | $12.58 | 3,356,210 |
| 2024-09-24 | $11.80 | $12.35 | $11.73 | $12.35 | $12.35 | 3,351,040 |
| 2024-09-23 | $11.66 | $11.80 | $11.60 | $11.76 | $11.76 | 1,726,470 |
| 2024-09-20 | $11.68 | $11.99 | $11.56 | $11.69 | $11.69 | 3,628,520 |
| 2024-09-19 | $11.63 | $12.05 | $11.60 | $11.68 | $11.68 | 3,012,040 |
| 2024-09-18 | $11.80 | $11.82 | $11.49 | $11.57 | $11.57 | 1,951,620 |
| 2024-09-13 | $12.09 | $12.10 | $11.76 | $11.84 | $11.84 | 1,794,320 |
| 2024-09-12 | $12.13 | $12.38 | $12.03 | $12.04 | $12.04 | 1,438,690 |
| 2024-09-11 | $12.33 | $12.37 | $12.12 | $12.21 | $12.21 | 1,102,700 |
| 2024-09-10 | $12.40 | $12.45 | $12.14 | $12.32 | $12.32 | 1,229,400 |
| 2024-09-09 | $12.47 | $12.55 | $12.34 | $12.36 | $12.36 | 1,372,740 |
| 2024-09-06 | $12.84 | $12.84 | $12.45 | $12.47 | $12.47 | 1,319,300 |
| 2024-09-05 | $12.81 | $12.89 | $12.73 | $12.80 | $12.80 | 944,000 |
| 2024-09-04 | $12.79 | $12.92 | $12.65 | $12.79 | $12.79 | 1,187,000 |
| 2024-09-03 | $12.54 | $12.86 | $12.47 | $12.83 | $12.83 | 1,803,160 |
| 2024-09-02 | $12.89 | $12.97 | $12.54 | $12.54 | $12.54 | 1,872,560 |
| 2024-08-30 | $12.57 | $12.95 | $12.42 | $12.82 | $12.82 | 3,119,960 |
| 2024-08-29 | $12.49 | $12.58 | $12.33 | $12.57 | $12.57 | 1,913,120 |
| 2024-08-28 | $12.32 | $12.64 | $12.11 | $12.49 | $12.49 | 2,399,320 |
| 2024-08-27 | $12.20 | $12.71 | $12.15 | $12.32 | $12.32 | 4,465,300 |
| 2024-08-26 | $11.87 | $12.03 | $11.78 | $12.00 | $12.00 | 1,707,920 |
| 2024-08-23 | $11.83 | $12.00 | $11.80 | $11.87 | $11.87 | 1,054,840 |
| 2024-08-22 | $12.00 | $12.11 | $11.82 | $11.87 | $11.87 | 1,396,740 |
| 2024-08-21 | $12.22 | $12.22 | $11.93 | $11.98 | $11.98 | 1,487,840 |
| 2024-08-20 | $12.46 | $12.48 | $12.12 | $12.20 | $12.20 | 1,202,920 |
| 2024-08-19 | $12.49 | $12.75 | $12.45 | $12.46 | $12.46 | 1,273,400 |
| 2024-08-16 | $12.56 | $12.59 | $12.43 | $12.52 | $12.52 | 1,036,920 |
| 2024-08-15 | $12.42 | $12.67 | $12.32 | $12.54 | $12.54 | 1,910,760 |
| 2024-08-14 | $12.62 | $12.65 | $12.44 | $12.48 | $12.48 | 1,491,640 |
| 2024-08-13 | $12.68 | $12.75 | $12.52 | $12.59 | $12.59 | 1,025,180 |
| 2024-08-12 | $12.65 | $12.77 | $12.55 | $12.68 | $12.68 | 1,022,880 |
| 2024-08-09 | $12.89 | $13.04 | $12.65 | $12.67 | $12.67 | 1,699,690 |
| 2024-08-08 | $12.69 | $12.92 | $12.63 | $12.87 | $12.87 | 1,548,900 |
| 2024-08-07 | $12.78 | $12.86 | $12.63 | $12.77 | $12.77 | 1,079,880 |
| 2024-08-06 | $12.67 | $12.88 | $12.58 | $12.75 | $12.75 | 1,404,830 |
| 2024-08-05 | $12.63 | $12.97 | $12.52 | $12.57 | $12.57 | 2,302,360 |
| 2024-08-02 | $12.78 | $13.31 | $12.72 | $12.76 | $12.76 | 2,719,840 |
| 2024-08-01 | $13.01 | $13.20 | $12.65 | $12.85 | $12.85 | 2,463,460 |
| 2024-07-31 | $12.51 | $13.03 | $12.40 | $13.01 | $13.01 | 3,047,970 |
| 2024-07-30 | $12.88 | $12.88 | $12.39 | $12.50 | $12.50 | 4,152,320 |
| 2024-07-29 | $13.22 | $13.22 | $12.81 | $12.86 | $12.86 | 1,852,980 |
| 2024-07-26 | $12.87 | $13.13 | $12.85 | $13.09 | $13.09 | 1,559,470 |
| 2024-07-25 | $13.02 | $13.21 | $12.80 | $12.86 | $12.86 | 5,094,980 |
| 2024-07-24 | $13.42 | $13.52 | $12.94 | $13.20 | $13.20 | 2,984,130 |
| 2024-07-23 | $13.86 | $13.86 | $13.44 | $13.46 | $13.46 | 1,568,240 |
| 2024-07-22 | $13.94 | $13.94 | $13.67 | $13.73 | $13.73 | 1,430,700 |
| 2024-07-19 | $14.12 | $14.20 | $13.82 | $13.99 | $13.99 | 1,627,120 |
| 2024-07-18 | $14.08 | $14.22 | $13.79 | $14.17 | $14.17 | 2,093,540 |
| 2024-07-17 | $13.74 | $14.25 | $13.48 | $14.10 | $14.10 | 3,077,430 |
| 2024-07-16 | $13.58 | $13.79 | $13.32 | $13.69 | $13.69 | 2,535,000 |
| 2024-07-15 | $13.80 | $13.98 | $13.45 | $13.61 | $13.61 | 2,650,980 |
| 2024-07-12 | $14.18 | $14.26 | $13.69 | $13.80 | $13.80 | 3,254,460 |
| 2024-07-11 | $13.99 | $14.27 | $13.11 | $14.17 | $14.17 | 5,644,860 |
| 2024-07-10 | $14.40 | $14.55 | $13.71 | $13.76 | $13.76 | 4,008,940 |
| 2024-07-09 | $14.96 | $15.02 | $14.02 | $14.47 | $14.47 | 4,921,670 |
| 2024-07-08 | $15.32 | $15.80 | $15.02 | $15.02 | $15.02 | 3,695,780 |
| 2024-07-05 | $16.90 | $17.08 | $15.19 | $16.09 | $16.09 | 7,746,200 |
| 2024-07-04 | $17.57 | $17.58 | $16.72 | $16.88 | $16.88 | 1,919,100 |
| 2024-07-03 | $17.50 | $17.75 | $17.46 | $17.58 | $17.58 | 1,638,540 |
| 2024-07-02 | $17.80 | $17.87 | $17.35 | $17.75 | $17.75 | 2,602,870 |
| 2024-07-01 | $17.08 | $18.13 | $16.92 | $17.92 | $17.92 | 6,516,740 |
| 2024-06-28 | $17.40 | $17.59 | $16.82 | $17.08 | $17.08 | 2,000,570 |
| 2024-06-27 | $17.67 | $17.67 | $17.40 | $17.40 | $17.40 | 851,880 |
| 2024-06-26 | $17.62 | $17.75 | $17.41 | $17.65 | $17.65 | 1,072,340 |
| 2024-06-25 | $17.54 | $17.73 | $17.37 | $17.65 | $17.65 | 1,908,380 |
| 2024-06-24 | $18.04 | $18.07 | $17.38 | $17.45 | $17.45 | 1,672,800 |
| 2024-06-21 | $17.98 | $18.15 | $17.90 | $18.04 | $18.04 | 1,143,120 |
| 2024-06-20 | $17.95 | $18.16 | $17.80 | $18.02 | $18.02 | 2,174,800 |
| 2024-06-19 | $18.12 | $18.14 | $17.83 | $18.01 | $18.01 | 1,045,080 |
| 2024-06-18 | $17.97 | $18.16 | $17.83 | $18.07 | $18.07 | 1,495,200 |
| 2024-06-17 | $18.22 | $18.30 | $17.83 | $18.04 | $18.04 | 1,533,360 |
| 2024-06-14 | $18.19 | $18.30 | $17.06 | $18.26 | $18.26 | 1,930,320 |
| 2024-06-13 | $18.31 | $18.43 | $18.05 | $18.20 | $18.20 | 1,555,280 |
| 2024-06-12 | $18.53 | $18.58 | $18.18 | $18.33 | $18.33 | 1,667,950 |
| 2024-06-11 | $19.02 | $19.11 | $18.63 | $18.82 | $18.82 | 2,152,900 |
| 2024-06-07 | $18.99 | $19.27 | $18.85 | $18.97 | $18.97 | 2,135,060 |
| 2024-06-06 | $19.40 | $19.63 | $18.50 | $18.90 | $18.90 | 3,687,120 |
| 2024-06-05 | $20.00 | $20.27 | $19.49 | $19.50 | $19.50 | 2,765,870 |
| 2024-06-04 | $19.60 | $20.19 | $19.35 | $20.08 | $20.08 | 4,226,250 |
| 2024-06-03 | $19.50 | $19.69 | $19.22 | $19.49 | $19.49 | 1,797,380 |
| 2024-05-31 | $19.38 | $19.52 | $18.88 | $19.50 | $19.50 | 1,937,610 |
| 2024-05-30 | $19.44 | $19.68 | $19.21 | $19.42 | $19.42 | 1,204,260 |
| 2024-05-29 | $19.96 | $19.96 | $19.49 | $19.55 | $19.55 | 1,496,580 |
| 2024-05-28 | $19.63 | $20.07 | $19.40 | $19.87 | $19.87 | 2,537,700 |
| 2024-05-27 | $19.62 | $19.65 | $19.29 | $19.63 | $19.63 | 1,516,900 |
| 2024-05-24 | $19.86 | $19.87 | $19.38 | $19.50 | $19.50 | 1,749,700 |
| 2024-05-23 | $20.10 | $20.10 | $19.41 | $19.68 | $19.68 | 2,649,540 |
| 2024-05-22 | $20.46 | $20.85 | $19.99 | $19.99 | $19.99 | 3,036,440 |
| 2024-05-21 | $20.25 | $20.62 | $20.12 | $20.43 | $20.43 | 1,973,180 |
| 2024-05-20 | $19.98 | $20.45 | $19.84 | $20.40 | $20.40 | 3,064,500 |
| 2024-05-17 | $20.18 | $20.20 | $19.68 | $19.96 | $19.96 | 2,622,610 |
| 2024-05-16 | $20.30 | $20.50 | $20.06 | $20.18 | $20.18 | 1,960,080 |
| 2024-05-15 | $20.31 | $20.46 | $20.12 | $20.31 | $20.31 | 1,572,960 |
| 2024-05-14 | $19.96 | $20.47 | $19.90 | $20.39 | $20.39 | 2,417,720 |
| 2024-05-13 | $20.29 | $20.32 | $19.71 | $20.05 | $20.05 | 3,291,760 |
| 2024-05-10 | $20.47 | $20.81 | $20.22 | $20.41 | $20.41 | 4,156,120 |
| 2024-05-09 | $20.40 | $20.53 | $20.01 | $20.22 | $20.22 | 4,868,090 |
| 2024-05-08 | $19.34 | $21.20 | $19.34 | $20.48 | $20.48 | 10,655,180 |
| 2024-05-07 | $19.11 | $19.38 | $19.05 | $19.31 | $19.31 | 2,042,340 |
| 2024-05-06 | $19.13 | $19.35 | $18.87 | $19.19 | $19.19 | 2,156,290 |
| 2024-04-30 | $19.41 | $19.45 | $18.94 | $19.12 | $19.12 | 2,879,480 |
| 2024-04-29 | $19.06 | $19.73 | $19.06 | $19.50 | $19.50 | 3,974,440 |
| 2024-04-26 | $19.07 | $19.70 | $19.02 | $19.22 | $19.22 | 4,315,520 |
| 2024-04-25 | $18.45 | $19.20 | $18.33 | $19.20 | $19.20 | 4,972,940 |
| 2024-04-24 | $18.61 | $18.61 | $18.12 | $18.54 | $18.54 | 3,164,390 |
| 2024-04-23 | $18.32 | $19.31 | $18.01 | $18.54 | $18.54 | 7,333,840 |
| 2024-04-22 | $18.35 | $18.46 | $17.97 | $18.07 | $18.07 | 2,089,340 |
| 2024-04-19 | $18.18 | $18.49 | $18.05 | $18.38 | $18.38 | 2,651,820 |
| 2024-04-18 | $18.23 | $18.35 | $18.00 | $18.23 | $18.23 | 2,918,370 |
| 2024-04-17 | $17.48 | $18.29 | $17.30 | $18.22 | $18.22 | 3,217,810 |
| 2024-04-16 | $17.62 | $17.87 | $17.20 | $17.48 | $17.48 | 3,277,720 |
| 2024-04-15 | $17.50 | $17.80 | $16.88 | $17.74 | $17.74 | 2,988,180 |
| 2024-04-12 | $17.54 | $17.88 | $17.37 | $17.56 | $17.56 | 1,774,500 |
| 2024-04-11 | $17.66 | $17.75 | $17.30 | $17.54 | $17.54 | 2,095,420 |
| 2024-04-10 | $17.95 | $18.09 | $17.58 | $17.71 | $17.71 | 1,239,940 |
| 2024-04-09 | $17.65 | $18.00 | $17.50 | $17.95 | $17.95 | 1,624,800 |
| 2024-04-08 | $18.29 | $18.46 | $17.82 | $17.84 | $17.84 | 2,198,920 |
| 2024-04-03 | $18.00 | $18.38 | $17.97 | $18.20 | $18.20 | 2,377,460 |
| 2024-04-02 | $18.00 | $18.17 | $17.86 | $18.00 | $18.00 | 1,367,150 |
| 2024-04-01 | $17.81 | $18.27 | $17.65 | $18.10 | $18.10 | 2,648,780 |
| 2024-03-29 | $17.61 | $17.96 | $17.49 | $17.80 | $17.80 | 2,729,400 |
| 2024-03-28 | $17.30 | $17.99 | $17.21 | $17.65 | $17.65 | 3,075,040 |
| 2024-03-27 | $17.75 | $18.03 | $17.41 | $17.43 | $17.43 | 1,664,340 |
| 2024-03-26 | $17.99 | $18.09 | $17.43 | $17.87 | $17.87 | 1,913,220 |
| 2024-03-25 | $18.26 | $18.39 | $17.93 | $17.99 | $17.99 | 2,659,370 |
| 2024-03-22 | $18.18 | $18.82 | $17.91 | $18.40 | $18.40 | 4,870,920 |
| 2024-03-21 | $18.53 | $18.60 | $18.15 | $18.18 | $18.18 | 2,955,630 |
| 2024-03-20 | $18.90 | $19.00 | $18.51 | $18.51 | $18.51 | 6,840,460 |
| 2024-03-19 | $17.54 | $19.27 | $17.53 | $18.90 | $18.90 | 10,774,800 |
| 2024-03-18 | $17.50 | $17.72 | $17.19 | $17.52 | $17.52 | 3,033,640 |
| 2024-03-15 | $17.52 | $17.88 | $17.31 | $17.45 | $17.45 | 3,491,680 |
| 2024-03-14 | $17.80 | $17.95 | $17.39 | $17.56 | $17.56 | 4,156,080 |
| 2024-03-13 | $17.59 | $17.91 | $17.50 | $17.79 | $17.79 | 5,152,100 |
| 2024-03-12 | $17.15 | $17.88 | $17.01 | $17.59 | $17.59 | 7,267,240 |
| 2024-03-11 | $16.23 | $17.16 | $16.23 | $17.16 | $17.16 | 7,301,520 |
| 2024-03-08 | $16.26 | $16.35 | $16.09 | $16.23 | $16.23 | 1,811,370 |
| 2024-03-07 | $16.22 | $16.52 | $16.12 | $16.21 | $16.21 | 2,345,280 |
| 2024-03-06 | $16.26 | $16.50 | $16.18 | $16.28 | $16.28 | 1,789,420 |
| 2024-03-05 | $16.70 | $16.82 | $16.33 | $16.36 | $16.36 | 3,024,900 |
| 2024-03-04 | $16.65 | $16.97 | $16.61 | $16.81 | $16.81 | 2,555,330 |
| 2024-03-01 | $16.83 | $16.83 | $16.57 | $16.79 | $16.79 | 2,761,150 |
| 2024-02-29 | $16.60 | $16.87 | $16.50 | $16.85 | $16.85 | 3,457,270 |
| 2024-02-28 | $17.14 | $17.30 | $16.50 | $16.64 | $16.64 | 5,742,460 |
| 2024-02-27 | $17.07 | $17.20 | $16.86 | $17.14 | $17.14 | 5,073,790 |
| 2024-02-26 | $16.08 | $17.26 | $16.05 | $17.10 | $17.10 | 7,759,000 |
| 2024-02-23 | $16.10 | $16.27 | $15.90 | $16.17 | $16.17 | 4,748,830 |
| 2024-02-22 | $15.80 | $16.30 | $15.75 | $16.13 | $16.13 | 4,892,560 |
| 2024-02-21 | $15.75 | $16.28 | $15.52 | $15.96 | $15.96 | 5,135,470 |
| 2024-02-20 | $15.90 | $16.02 | $15.69 | $15.83 | $15.83 | 2,586,870 |
| 2024-02-19 | $15.93 | $16.29 | $15.72 | $16.02 | $16.02 | 4,174,310 |
| 2024-02-08 | $15.29 | $16.07 | $15.19 | $15.93 | $15.93 | 4,463,240 |
| 2024-02-07 | $15.72 | $15.72 | $15.00 | $15.48 | $15.48 | 6,026,000 |
| 2024-02-06 | $14.93 | $16.03 | $14.07 | $15.49 | $15.49 | 6,654,710 |
| 2024-02-05 | $15.92 | $15.97 | $14.88 | $15.33 | $15.33 | 8,537,890 |
| 2024-02-02 | $16.72 | $17.28 | $15.58 | $16.20 | $16.20 | 12,564,800 |
| 2024-02-01 | $18.00 | $18.00 | $16.41 | $16.80 | $16.80 | 15,340,390 |
| 2024-01-31 | $17.62 | $18.49 | $17.51 | $18.23 | $18.23 | 13,265,420 |
| 2024-01-30 | $17.71 | $18.50 | $16.75 | $17.94 | $17.94 | 11,369,920 |
| 2024-01-29 | $17.65 | $18.71 | $17.52 | $18.58 | $18.58 | 16,337,280 |
| 2024-01-26 | $18.22 | $18.76 | $17.68 | $17.85 | $17.85 | 24,594,350 |
| 2024-01-25 | $18.99 | $20.28 | $18.73 | $19.64 | $19.64 | 28,917,560 |
| 2024-01-24 | $16.69 | $18.44 | $16.57 | $18.44 | $18.44 | 7,233,000 |
| 2024-01-23 | $16.43 | $16.97 | $16.00 | $16.76 | $16.76 | 2,352,500 |
| 2024-01-22 | $16.72 | $16.97 | $16.20 | $16.54 | $16.54 | 3,151,270 |
| 2024-01-19 | $16.61 | $16.90 | $16.54 | $16.85 | $16.85 | 2,588,160 |
| 2024-01-18 | $16.15 | $16.90 | $15.72 | $16.90 | $16.90 | 3,123,460 |
| 2024-01-17 | $16.02 | $16.35 | $15.85 | $16.12 | $16.12 | 2,229,280 |
| 2024-01-16 | $15.85 | $16.00 | $15.61 | $16.00 | $16.00 | 1,324,800 |
| 2024-01-15 | $15.72 | $16.14 | $15.72 | $15.86 | $15.86 | 1,004,270 |
| 2024-01-12 | $16.08 | $16.21 | $15.90 | $15.97 | $15.97 | 1,225,360 |
| 2024-01-11 | $15.90 | $16.42 | $15.58 | $16.17 | $16.17 | 2,772,200 |
| 2024-01-10 | $15.69 | $16.35 | $15.58 | $16.17 | $16.17 | 2,785,760 |
| 2024-01-09 | $15.66 | $15.89 | $15.53 | $15.69 | $15.69 | 1,123,740 |
| 2024-01-08 | $15.62 | $15.89 | $15.40 | $15.74 | $15.74 | 1,466,280 |
| 2024-01-05 | $15.99 | $16.06 | $15.51 | $15.75 | $15.75 | 2,331,050 |
| 2024-01-04 | $16.00 | $16.62 | $15.88 | $16.07 | $16.07 | 4,416,480 |
| 2024-01-03 | $15.55 | $16.32 | $15.51 | $15.88 | $15.88 | 2,661,280 |
| 2024-01-02 | $15.36 | $15.77 | $15.32 | $15.54 | $15.54 | 1,254,340 |
| 2024-01-01 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2023-12-29 | $15.39 | $15.48 | $15.32 | $15.36 | $15.36 | 748,940 |
| 2023-12-28 | $15.15 | $15.46 | $15.05 | $15.34 | $15.34 | 1,323,450 |
| 2023-12-27 | $15.00 | $15.37 | $14.90 | $15.21 | $15.21 | 1,706,970 |
| 2023-12-26 | $15.04 | $15.20 | $14.88 | $15.20 | $15.20 | 1,542,090 |
| 2023-12-25 | $15.27 | $15.27 | $14.92 | $15.17 | $15.17 | 1,526,700 |
| 2023-12-22 | $15.54 | $15.54 | $14.82 | $15.44 | $15.44 | 2,656,460 |
| 2023-12-21 | $15.21 | $15.77 | $14.87 | $15.56 | $15.56 | 2,143,060 |
| 2023-12-20 | $15.35 | $15.53 | $15.21 | $15.34 | $15.34 | 901,740 |
| 2023-12-19 | $15.42 | $15.44 | $15.18 | $15.34 | $15.34 | 1,191,460 |
| 2023-12-18 | $15.69 | $15.81 | $15.31 | $15.46 | $15.46 | 1,718,460 |
| 2023-12-15 | $15.73 | $16.28 | $15.66 | $15.78 | $15.78 | 2,432,350 |
| 2023-12-14 | $15.91 | $15.91 | $15.73 | $15.77 | $15.77 | 905,520 |
| 2023-12-13 | $15.89 | $16.00 | $15.78 | $15.82 | $15.82 | 612,640 |
| 2023-12-12 | $15.90 | $16.05 | $15.76 | $15.92 | $15.92 | 715,700 |
| 2023-12-11 | $15.70 | $16.08 | $15.45 | $15.96 | $15.96 | 1,513,100 |
| 2023-12-08 | $16.00 | $16.11 | $15.68 | $15.75 | $15.75 | 1,344,080 |
| 2023-12-07 | $16.20 | $16.20 | $15.81 | $15.95 | $15.95 | 2,009,060 |
| 2023-12-06 | $15.76 | $16.32 | $15.63 | $16.21 | $16.21 | 2,574,170 |
| 2023-12-05 | $16.19 | $16.19 | $15.72 | $15.84 | $15.84 | 1,763,260 |
| 2023-12-04 | $16.11 | $16.26 | $15.91 | $16.12 | $16.12 | 1,083,410 |
| 2023-12-01 | $16.15 | $16.21 | $16.00 | $16.11 | $16.11 | 1,693,870 |
| 2023-11-30 | $16.45 | $16.50 | $16.07 | $16.15 | $16.15 | 1,882,700 |
| 2023-11-29 | $17.30 | $17.30 | $16.44 | $16.46 | $16.46 | 3,579,540 |
| 2023-11-28 | $16.61 | $17.24 | $16.48 | $17.16 | $17.16 | 4,335,490 |
| 2023-11-27 | $16.79 | $16.79 | $16.40 | $16.55 | $16.55 | 999,960 |
| 2023-11-24 | $16.75 | $16.75 | $16.50 | $16.71 | $16.71 | 2,383,280 |
| 2023-11-23 | $16.55 | $16.88 | $16.55 | $16.73 | $16.73 | 1,377,160 |
| 2023-11-22 | $16.70 | $16.78 | $16.57 | $16.63 | $16.63 | 893,140 |
| 2023-11-21 | $16.90 | $16.97 | $16.68 | $16.80 | $16.80 | 1,195,260 |
| 2023-11-20 | $16.89 | $17.02 | $16.50 | $16.85 | $16.85 | 1,244,340 |
| 2023-11-17 | $16.60 | $16.95 | $16.55 | $16.86 | $16.86 | 1,662,640 |
| 2023-11-16 | $16.88 | $16.99 | $16.53 | $16.66 | $16.66 | 2,067,400 |
| 2023-11-15 | $16.88 | $17.01 | $16.68 | $16.88 | $16.88 | 1,251,270 |
| 2023-11-14 | $17.01 | $17.08 | $16.79 | $16.81 | $16.81 | 1,320,100 |
| 2023-11-13 | $17.21 | $17.29 | $16.73 | $17.01 | $17.01 | 1,644,400 |
| 2023-11-10 | $17.15 | $17.42 | $17.12 | $17.21 | $17.21 | 1,147,820 |
| 2023-11-09 | $17.37 | $17.38 | $17.10 | $17.21 | $17.21 | 1,320,480 |
| 2023-11-08 | $16.97 | $17.38 | $16.93 | $17.37 | $17.37 | 2,503,420 |
| 2023-11-07 | $16.40 | $17.05 | $16.28 | $16.95 | $16.95 | 2,063,620 |
| 2023-11-06 | $16.33 | $16.67 | $16.06 | $16.45 | $16.45 | 2,235,020 |
| 2023-11-03 | $15.71 | $16.53 | $15.64 | $16.35 | $16.35 | 2,946,020 |
| 2023-11-02 | $15.65 | $15.83 | $15.52 | $15.72 | $15.72 | 1,420,480 |
| 2023-11-01 | $15.66 | $15.69 | $15.45 | $15.64 | $15.64 | 1,549,840 |
| 2023-10-31 | $15.86 | $15.91 | $15.60 | $15.71 | $15.71 | 1,236,760 |
| 2023-10-30 | $15.90 | $16.04 | $15.65 | $15.86 | $15.86 | 1,510,890 |
| 2023-10-27 | $15.59 | $16.10 | $15.42 | $15.98 | $15.98 | 1,758,390 |
| 2023-10-26 | $15.58 | $15.62 | $15.37 | $15.62 | $15.62 | 924,010 |
| 2023-10-25 | $15.66 | $15.74 | $15.50 | $15.68 | $15.68 | 1,694,940 |
| 2023-10-24 | $15.69 | $15.70 | $15.28 | $15.70 | $15.70 | 2,286,830 |
| 2023-10-23 | $15.65 | $15.70 | $14.91 | $15.70 | $15.70 | 2,008,670 |
| 2023-10-20 | $15.77 | $15.77 | $15.37 | $15.71 | $15.71 | 1,649,640 |
| 2023-10-19 | $15.58 | $15.94 | $15.32 | $15.77 | $15.77 | 1,566,010 |
| 2023-10-18 | $15.97 | $15.98 | $15.48 | $15.65 | $15.65 | 1,147,610 |
| 2023-10-17 | $16.14 | $16.17 | $15.80 | $15.97 | $15.97 | 858,620 |
| 2023-10-16 | $16.50 | $16.50 | $16.06 | $16.14 | $16.14 | 1,054,540 |
| 2023-10-13 | $16.25 | $16.34 | $16.13 | $16.29 | $16.29 | 651,150 |
| 2023-10-12 | $16.25 | $16.36 | $16.11 | $16.29 | $16.29 | 735,920 |
| 2023-10-11 | $16.29 | $16.29 | $16.04 | $16.23 | $16.23 | 650,210 |
| 2023-10-10 | $16.00 | $16.38 | $16.00 | $16.22 | $16.22 | 588,040 |
| 2023-10-09 | $16.37 | $16.46 | $16.13 | $16.26 | $16.26 | 1,016,920 |
| 2023-09-28 | $16.11 | $16.43 | $15.96 | $16.38 | $16.38 | 912,940 |
| 2023-09-27 | $15.95 | $16.22 | $15.77 | $16.11 | $16.11 | 1,290,460 |
| 2023-09-26 | $16.10 | $16.10 | $15.89 | $15.96 | $15.96 | 865,100 |
| 2023-09-25 | $16.10 | $16.14 | $15.88 | $16.09 | $16.09 | 1,118,650 |
| 2023-09-22 | $15.78 | $16.13 | $15.65 | $16.06 | $16.06 | 1,336,110 |
| 2023-09-21 | $15.99 | $16.04 | $15.60 | $15.80 | $15.80 | 1,372,240 |
| 2023-09-20 | $16.01 | $16.08 | $15.95 | $16.03 | $16.03 | 537,920 |
| 2023-09-19 | $16.38 | $16.42 | $15.98 | $16.06 | $16.06 | 1,295,960 |
| 2023-09-18 | $16.36 | $16.45 | $16.15 | $16.37 | $16.37 | 911,900 |
| 2023-09-15 | $16.24 | $16.43 | $16.19 | $16.35 | $16.35 | 716,900 |
| 2023-09-14 | $16.23 | $16.42 | $16.10 | $16.24 | $16.24 | 697,480 |
| 2023-09-13 | $16.43 | $16.52 | $16.20 | $16.30 | $16.30 | 707,100 |
| 2023-09-12 | $16.44 | $16.50 | $16.31 | $16.37 | $16.37 | 579,520 |
| 2023-09-11 | $16.31 | $16.43 | $16.13 | $16.40 | $16.40 | 760,390 |
| 2023-09-08 | $16.24 | $16.38 | $16.17 | $16.22 | $16.22 | 533,820 |
| 2023-09-07 | $16.71 | $16.72 | $16.33 | $16.35 | $16.35 | 1,096,330 |
| 2023-09-06 | $16.60 | $16.77 | $16.49 | $16.71 | $16.71 | 1,044,510 |
| 2023-09-05 | $16.71 | $16.71 | $16.48 | $16.60 | $16.60 | 1,395,160 |
| 2023-09-04 | $16.74 | $16.83 | $16.50 | $16.71 | $16.71 | 1,936,690 |
| 2023-09-01 | $16.99 | $16.99 | $16.60 | $16.74 | $16.74 | 1,147,120 |
| 2023-08-31 | $17.29 | $17.29 | $16.88 | $16.97 | $16.97 | 1,377,760 |
| 2023-08-30 | $17.63 | $17.64 | $17.14 | $17.30 | $17.30 | 1,318,810 |
| 2023-08-29 | $17.71 | $17.88 | $17.26 | $17.63 | $17.63 | 2,091,740 |
| 2023-08-28 | $17.50 | $17.87 | $17.20 | $17.80 | $17.80 | 2,346,550 |
| 2023-08-25 | $16.90 | $17.07 | $16.53 | $16.90 | $16.90 | 754,780 |
| 2023-08-24 | $16.90 | $17.11 | $16.64 | $16.91 | $16.91 | 598,940 |
| 2023-08-23 | $17.33 | $17.33 | $16.81 | $16.88 | $16.88 | 509,920 |
| 2023-08-22 | $17.10 | $17.27 | $16.70 | $17.14 | $17.14 | 866,870 |
| 2023-08-21 | $17.30 | $17.40 | $17.03 | $17.13 | $17.13 | 635,580 |
| 2023-08-18 | $17.48 | $17.61 | $17.20 | $17.20 | $17.20 | 558,990 |
| 2023-08-17 | $17.45 | $17.62 | $17.08 | $17.49 | $17.49 | 632,370 |
| 2023-08-16 | $18.16 | $18.21 | $17.29 | $17.58 | $17.58 | 1,723,260 |
| 2023-08-15 | $17.90 | $18.90 | $17.80 | $18.36 | $18.36 | 2,627,370 |
| 2023-08-14 | $17.40 | $17.92 | $17.17 | $17.92 | $17.92 | 802,320 |
| 2023-08-11 | $18.16 | $18.27 | $17.75 | $17.79 | $17.79 | 442,720 |
| 2023-08-10 | $18.05 | $18.15 | $17.84 | $18.15 | $18.15 | 538,480 |
| 2023-08-09 | $18.12 | $18.12 | $17.72 | $18.05 | $18.05 | 1,005,430 |
| 2023-08-08 | $18.43 | $18.43 | $17.99 | $18.12 | $18.12 | 1,196,230 |
| 2023-08-07 | $18.68 | $18.71 | $18.23 | $18.34 | $18.34 | 1,385,670 |
| 2023-08-04 | $18.95 | $18.95 | $18.70 | $18.89 | $18.89 | 991,470 |
| 2023-08-03 | $19.00 | $19.00 | $18.79 | $18.95 | $18.95 | 835,880 |
| 2023-08-02 | $19.36 | $19.36 | $18.92 | $19.00 | $19.00 | 951,680 |
| 2023-08-01 | $19.46 | $19.56 | $19.26 | $19.38 | $19.38 | 1,022,920 |
| 2023-07-31 | $18.98 | $19.65 | $18.97 | $19.48 | $19.48 | 1,924,720 |
| 2023-07-28 | $18.70 | $19.02 | $18.62 | $18.97 | $18.97 | 822,390 |
| 2023-07-27 | $19.09 | $19.10 | $18.66 | $18.71 | $18.71 | 755,640 |
| 2023-07-26 | $18.94 | $19.28 | $18.94 | $19.18 | $19.18 | 900,050 |
| 2023-07-25 | $18.75 | $19.01 | $18.51 | $18.94 | $18.94 | 998,720 |
| 2023-07-24 | $18.83 | $18.83 | $18.50 | $18.55 | $18.55 | 724,010 |
| 2023-07-21 | $18.81 | $19.08 | $18.66 | $18.88 | $18.88 | 851,280 |
| 2023-07-20 | $19.10 | $19.10 | $18.67 | $18.75 | $18.75 | 1,252,120 |
| 2023-07-19 | $19.13 | $19.26 | $18.91 | $19.00 | $19.00 | 729,660 |
| 2023-07-18 | $19.17 | $19.18 | $18.70 | $19.13 | $19.13 | 1,147,680 |
| 2023-07-17 | $19.35 | $19.35 | $18.95 | $19.20 | $19.20 | 920,410 |
| 2023-07-14 | $19.42 | $19.57 | $19.18 | $19.21 | $19.21 | 951,000 |
| 2023-07-13 | $19.51 | $19.70 | $19.34 | $19.42 | $19.42 | 762,180 |
| 2023-07-12 | $19.61 | $19.65 | $19.38 | $19.38 | $19.38 | 445,580 |
| 2023-07-11 | $19.78 | $19.86 | $19.39 | $19.61 | $19.61 | 823,130 |
| 2023-07-10 | $19.81 | $19.93 | $19.70 | $19.81 | $19.81 | 759,540 |
| 2023-07-07 | $19.38 | $19.95 | $19.23 | $19.81 | $19.81 | 1,378,320 |
| 2023-07-06 | $19.64 | $19.80 | $19.28 | $19.38 | $19.38 | 1,258,190 |
| 2023-07-05 | $19.87 | $19.91 | $19.54 | $19.55 | $19.55 | 876,360 |
| 2023-07-04 | $20.00 | $20.06 | $19.77 | $19.87 | $19.87 | 527,960 |
| 2023-07-03 | $20.03 | $20.15 | $19.80 | $19.86 | $19.86 | 679,720 |
| 2023-06-30 | $20.00 | $20.19 | $19.76 | $19.87 | $19.87 | 872,600 |
| 2023-06-29 | $20.02 | $20.10 | $19.62 | $19.92 | $19.92 | 632,060 |
| 2023-06-28 | $19.89 | $19.96 | $19.61 | $19.83 | $19.83 | 563,930 |
| 2023-06-27 | $19.66 | $19.98 | $19.46 | $19.85 | $19.85 | 628,200 |
| 2023-06-26 | $19.79 | $19.87 | $19.40 | $19.46 | $19.46 | 902,680 |
| 2023-06-21 | $20.15 | $20.40 | $19.87 | $19.89 | $19.89 | 1,186,740 |
| 2023-06-20 | $20.22 | $20.60 | $20.00 | $20.24 | $20.24 | 968,450 |
| 2023-06-19 | $20.97 | $20.97 | $20.14 | $20.22 | $20.22 | 1,480,450 |
| 2023-06-16 | $20.59 | $20.79 | $20.37 | $20.52 | $20.52 | 1,796,820 |
| 2023-06-15 | $20.25 | $20.98 | $20.25 | $20.58 | $20.58 | 3,692,800 |
| 2023-06-14 | $19.23 | $20.70 | $18.85 | $20.49 | $20.49 | 5,678,220 |
| 2023-06-13 | $20.22 | $20.22 | $19.19 | $19.19 | $19.19 | 1,516,990 |
| 2023-06-12 | $28.70 | $28.70 | $28.01 | $28.03 | $19.63 | 1,431,080 |
| 2023-06-09 | $27.75 | $28.78 | $27.51 | $28.70 | $20.10 | 2,947,920 |
| 2023-06-08 | $27.13 | $27.93 | $27.13 | $27.67 | $19.38 | 1,088,100 |
| 2023-06-07 | $26.71 | $27.37 | $26.61 | $27.02 | $18.92 | 700,180 |
| 2023-06-06 | $26.90 | $27.11 | $26.54 | $26.59 | $18.62 | 562,620 |
| 2023-06-05 | $27.25 | $27.35 | $26.80 | $27.05 | $18.94 | 799,520 |
| 2023-06-02 | $27.98 | $27.98 | $27.29 | $27.35 | $19.15 | 772,320 |
| 2023-06-01 | $27.26 | $28.10 | $26.93 | $27.85 | $19.51 | 1,373,860 |
| 2023-05-31 | $27.01 | $27.54 | $27.01 | $27.24 | $19.08 | 976,310 |
| 2023-05-30 | $26.88 | $27.22 | $26.70 | $27.03 | $18.93 | 887,150 |
| 2023-05-29 | $27.26 | $28.65 | $26.80 | $27.21 | $19.06 | 2,342,170 |
| 2023-05-26 | $27.26 | $27.48 | $26.97 | $27.29 | $27.29 | 608,670 |
| 2023-05-25 | $27.56 | $27.77 | $26.96 | $27.28 | $27.28 | 1,397,410 |
| 2023-05-24 | $28.17 | $28.28 | $27.37 | $27.54 | $27.54 | 2,245,580 |
| 2023-05-23 | $27.50 | $29.39 | $27.30 | $28.17 | $28.17 | 4,963,240 |
| 2023-05-22 | $26.74 | $28.66 | $26.12 | $28.35 | $28.35 | 5,527,250 |
| 2023-05-19 | $26.17 | $26.75 | $25.96 | $26.60 | $26.60 | 969,560 |
| 2023-05-18 | $26.29 | $26.61 | $26.03 | $26.20 | $26.20 | 413,670 |
| 2023-05-17 | $25.87 | $26.47 | $25.76 | $26.21 | $26.21 | 525,400 |
| 2023-05-16 | $26.08 | $26.18 | $25.87 | $25.92 | $25.92 | 444,260 |
| 2023-05-15 | $26.50 | $26.54 | $25.73 | $26.12 | $26.12 | 1,262,100 |
| 2023-05-12 | $26.53 | $26.79 | $26.39 | $26.55 | $26.55 | 1,041,540 |
| 2023-05-11 | $26.50 | $26.70 | $26.31 | $26.53 | $26.53 | 485,740 |
| 2023-05-10 | $26.83 | $26.83 | $26.16 | $26.50 | $26.50 | 1,109,510 |
| 2023-05-09 | $27.17 | $27.30 | $26.62 | $26.78 | $26.78 | 1,493,860 |
| 2023-05-08 | $26.01 | $27.18 | $25.85 | $26.78 | $26.78 | 2,854,830 |
| 2023-05-05 | $25.85 | $26.15 | $25.62 | $26.01 | $26.01 | 1,340,750 |
| 2023-05-04 | $25.67 | $25.97 | $25.28 | $25.83 | $25.83 | 873,800 |
| 2023-05-03 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2023-05-02 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2023-04-28 | $25.28 | $25.85 | $25.28 | $25.59 | $25.59 | 690,890 |
| 2023-04-27 | $25.05 | $25.48 | $24.70 | $25.24 | $25.24 | 815,200 |
| 2023-04-26 | $24.76 | $25.19 | $24.40 | $24.98 | $24.98 | 658,090 |
| 2023-04-25 | $24.92 | $24.92 | $24.00 | $24.76 | $24.76 | 1,013,180 |
| 2023-04-24 | $25.03 | $25.19 | $24.55 | $24.92 | $24.92 | 886,140 |
| 2023-04-21 | $25.42 | $25.60 | $25.19 | $25.20 | $25.20 | 583,400 |
| 2023-04-20 | $25.72 | $25.72 | $25.11 | $25.31 | $25.31 | 1,026,790 |
| 2023-04-19 | $25.59 | $26.29 | $25.56 | $25.80 | $25.80 | 1,417,350 |
| 2023-04-18 | $25.39 | $25.92 | $25.18 | $25.24 | $25.24 | 760,790 |
| 2023-04-17 | $24.80 | $25.19 | $24.80 | $25.19 | $25.19 | 646,710 |
| 2023-04-14 | $24.60 | $25.10 | $24.54 | $24.95 | $24.95 | 722,520 |
| 2023-04-13 | $24.39 | $24.80 | $24.39 | $24.62 | $24.62 | 591,000 |
| 2023-04-12 | $24.76 | $24.76 | $24.43 | $24.43 | $24.43 | 564,800 |
| 2023-04-11 | $24.73 | $24.73 | $24.50 | $24.63 | $24.63 | 603,440 |
| 2023-04-10 | $25.20 | $25.20 | $24.60 | $24.62 | $24.62 | 1,006,120 |
| 2023-04-07 | $25.50 | $25.50 | $25.19 | $25.22 | $25.22 | 627,600 |
| 2023-04-06 | $25.41 | $25.59 | $25.11 | $25.20 | $25.20 | 769,100 |
| 2023-04-05 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 0 |
| 2023-04-04 | $26.10 | $26.10 | $25.57 | $25.64 | $25.64 | 568,620 |
| 2023-04-03 | $26.60 | $26.63 | $25.96 | $26.03 | $26.03 | 983,090 |
| 2023-03-31 | $25.90 | $26.59 | $25.77 | $26.47 | $26.47 | 1,946,880 |
| 2023-03-30 | $25.66 | $26.42 | $25.05 | $25.90 | $25.90 | 2,098,830 |
| 2023-03-29 | $26.18 | $26.19 | $25.57 | $25.65 | $25.65 | 1,103,980 |
| 2023-03-28 | $26.05 | $26.22 | $26.05 | $26.11 | $26.11 | 914,120 |
| 2023-03-27 | $26.42 | $26.42 | $26.01 | $26.08 | $26.08 | 896,800 |
| 2023-03-24 | $26.54 | $26.55 | $26.25 | $26.26 | $26.26 | 689,140 |
| 2023-03-23 | $27.00 | $27.01 | $26.36 | $26.55 | $26.55 | 1,515,710 |
| 2023-03-22 | $26.98 | $27.13 | $26.86 | $27.00 | $27.00 | 915,080 |
| 2023-03-21 | $27.38 | $27.38 | $26.95 | $27.18 | $27.18 | 1,064,300 |
| 2023-03-20 | $27.70 | $27.72 | $27.05 | $27.19 | $27.19 | 1,077,810 |
| 2023-03-17 | $27.59 | $27.75 | $27.25 | $27.57 | $27.57 | 1,663,790 |
| 2023-03-16 | $27.45 | $27.85 | $27.30 | $27.58 | $27.58 | 2,153,400 |
| 2023-03-15 | $27.41 | $27.99 | $27.03 | $27.41 | $27.41 | 1,910,220 |
| 2023-03-14 | $27.99 | $28.00 | $27.31 | $27.39 | $27.39 | 1,947,790 |
| 2023-03-13 | $27.26 | $28.05 | $27.20 | $27.95 | $27.95 | 3,674,610 |
| 2023-03-10 | $26.50 | $27.25 | $26.24 | $27.08 | $27.08 | 1,957,690 |
| 2023-03-09 | $26.98 | $26.98 | $26.71 | $26.74 | $26.74 | 572,000 |
| 2023-03-08 | $26.76 | $27.00 | $26.75 | $26.98 | $26.98 | 599,640 |
| 2023-03-07 | $27.12 | $27.12 | $26.70 | $27.00 | $27.00 | 1,325,020 |
| 2023-03-06 | $27.10 | $27.13 | $26.90 | $27.04 | $27.04 | 955,950 |
| 2023-03-03 | $27.04 | $27.14 | $26.90 | $27.05 | $27.05 | 1,027,210 |
| 2023-03-02 | $26.98 | $27.10 | $26.85 | $27.03 | $27.03 | 972,010 |
| 2023-03-01 | $27.09 | $27.09 | $26.89 | $27.00 | $27.00 | 1,193,350 |
| 2023-02-28 | $27.13 | $27.28 | $26.80 | $27.08 | $27.08 | 2,091,610 |
| 2023-02-27 | $27.56 | $27.60 | $27.20 | $27.28 | $27.28 | 1,534,800 |
| 2023-02-24 | $27.33 | $27.56 | $27.14 | $27.56 | $27.56 | 1,615,720 |
| 2023-02-23 | $27.20 | $27.35 | $27.15 | $27.25 | $27.25 | 786,520 |
| 2023-02-22 | $27.34 | $27.39 | $27.20 | $27.26 | $27.26 | 875,220 |
| 2023-02-21 | $27.44 | $27.49 | $27.11 | $27.36 | $27.36 | 1,822,250 |
| 2023-02-20 | $27.51 | $27.55 | $27.17 | $27.40 | $27.40 | 958,760 |
| 2023-02-17 | $27.60 | $27.80 | $27.30 | $27.53 | $27.53 | 734,550 |
| 2023-02-16 | $27.86 | $28.09 | $27.13 | $27.51 | $27.51 | 1,228,540 |
| 2023-02-15 | $28.20 | $28.26 | $27.82 | $27.92 | $27.92 | 1,272,580 |
| 2023-02-14 | $28.60 | $28.68 | $28.15 | $28.18 | $28.18 | 1,548,960 |
| 2023-02-13 | $28.50 | $28.82 | $28.41 | $28.49 | $28.49 | 1,439,470 |
| 2023-02-10 | $28.65 | $28.77 | $28.42 | $28.56 | $28.56 | 924,010 |
| 2023-02-09 | $28.43 | $28.70 | $28.27 | $28.69 | $28.69 | 1,613,110 |
| 2023-02-08 | $28.55 | $28.82 | $28.30 | $28.46 | $28.46 | 1,274,760 |
| 2023-02-07 | $28.51 | $28.68 | $28.42 | $28.55 | $28.55 | 1,365,100 |
| 2023-02-06 | $29.08 | $29.10 | $28.50 | $28.73 | $28.73 | 2,323,140 |
| 2023-02-03 | $28.55 | $29.21 | $28.11 | $29.08 | $29.08 | 3,869,830 |
| 2023-02-02 | $28.46 | $28.59 | $28.38 | $28.50 | $28.50 | 1,151,550 |
| 2023-02-01 | $28.54 | $28.54 | $28.25 | $28.45 | $28.45 | 1,124,750 |
| 2023-01-31 | $28.67 | $28.67 | $28.28 | $28.40 | $28.40 | 916,800 |
| 2023-01-30 | $28.68 | $28.79 | $28.43 | $28.54 | $28.54 | 1,424,100 |
| 2023-01-20 | $28.00 | $28.72 | $27.94 | $28.50 | $28.50 | 1,315,440 |
| 2023-01-19 | $27.88 | $28.09 | $27.77 | $27.88 | $27.88 | 1,386,150 |
| 2023-01-18 | $27.83 | $28.15 | $27.78 | $28.00 | $28.00 | 662,900 |
| 2023-01-17 | $28.28 | $28.39 | $27.80 | $28.00 | $28.00 | 1,333,240 |
| 2023-01-16 | $28.53 | $28.54 | $28.25 | $28.28 | $28.28 | 834,700 |
| 2023-01-13 | $28.39 | $28.56 | $27.70 | $28.35 | $28.35 | 1,916,690 |
| 2023-01-12 | $28.94 | $28.98 | $28.28 | $28.40 | $28.40 | 1,368,220 |
| 2023-01-11 | $28.97 | $29.15 | $28.51 | $28.76 | $28.76 | 2,463,530 |
| 2023-01-10 | $29.43 | $29.61 | $28.84 | $28.86 | $28.86 | 2,588,560 |
| 2023-01-09 | $29.76 | $29.97 | $29.32 | $29.47 | $29.47 | 1,549,500 |
| 2023-01-06 | $29.44 | $30.15 | $29.31 | $29.53 | $29.53 | 2,243,540 |
| 2023-01-05 | $29.50 | $29.73 | $29.02 | $29.48 | $29.48 | 1,801,730 |
| 2023-01-04 | $29.35 | $29.70 | $29.15 | $29.25 | $29.25 | 2,048,500 |
| 2023-01-03 | $29.25 | $29.48 | $29.02 | $29.23 | $29.23 | 1,865,770 |
| 2023-01-02 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2022-12-30 | $28.83 | $29.44 | $28.70 | $29.30 | $29.30 | 2,298,540 |
| 2022-12-29 | $29.12 | $29.60 | $28.76 | $28.91 | $28.91 | 1,462,790 |
| 2022-12-28 | $29.54 | $29.71 | $28.85 | $29.02 | $29.02 | 1,623,340 |
| 2022-12-27 | $29.43 | $29.96 | $28.90 | $29.71 | $29.71 | 2,262,720 |
| 2022-12-26 | $28.80 | $29.75 | $28.79 | $29.44 | $29.44 | 2,207,910 |
| 2022-12-23 | $28.66 | $29.21 | $28.25 | $28.79 | $28.79 | 2,080,220 |
| 2022-12-22 | $28.62 | $29.99 | $28.08 | $29.26 | $29.26 | 2,840,790 |
| 2022-12-21 | $28.85 | $29.35 | $27.31 | $28.62 | $28.62 | 1,627,780 |
| 2022-12-20 | $28.59 | $29.88 | $28.40 | $29.28 | $29.28 | 1,931,380 |
| 2022-12-19 | $28.72 | $29.01 | $28.58 | $28.79 | $28.79 | 1,046,500 |
| 2022-12-16 | $29.10 | $29.29 | $28.72 | $29.02 | $29.02 | 1,108,920 |
| 2022-12-15 | $29.00 | $29.58 | $28.91 | $28.98 | $28.98 | 1,142,760 |
| 2022-12-14 | $29.27 | $29.97 | $28.90 | $29.38 | $29.38 | 1,817,900 |
| 2022-12-13 | $29.32 | $29.48 | $28.85 | $28.99 | $28.99 | 829,140 |
| 2022-12-12 | $28.63 | $29.60 | $28.51 | $29.33 | $29.33 | 1,530,140 |
| 2022-12-09 | $29.17 | $29.17 | $28.57 | $28.90 | $28.90 | 1,127,450 |
| 2022-12-08 | $29.30 | $29.35 | $28.81 | $28.95 | $28.95 | 1,450,370 |
| 2022-12-07 | $29.73 | $30.10 | $29.36 | $29.46 | $29.46 | 1,601,440 |
| 2022-12-06 | $29.35 | $29.93 | $29.12 | $29.73 | $29.73 | 1,911,390 |
| 2022-12-05 | $29.33 | $29.42 | $29.03 | $29.35 | $29.35 | 1,286,960 |
| 2022-12-01 | $29.65 | $29.93 | $29.22 | $29.31 | $29.31 | 2,837,210 |
| 2022-11-30 | $28.75 | $30.50 | $28.54 | $30.18 | $30.18 | 4,069,140 |
| 2022-11-29 | $28.63 | $29.08 | $28.43 | $28.76 | $28.76 | 1,800,060 |
| 2022-11-28 | $29.07 | $29.08 | $28.36 | $28.74 | $28.74 | 1,393,520 |
| 2022-11-25 | $29.25 | $29.30 | $28.50 | $28.68 | $28.68 | 1,661,540 |
| 2022-11-24 | $29.23 | $29.57 | $29.16 | $29.25 | $29.25 | 1,512,270 |
| 2022-11-23 | $29.38 | $29.74 | $29.15 | $29.50 | $29.50 | 1,796,830 |
| 2022-11-22 | $30.23 | $30.49 | $29.15 | $29.29 | $29.29 | 3,386,170 |
| 2022-11-21 | $29.18 | $31.26 | $29.03 | $30.94 | $30.94 | 4,075,100 |
| 2022-11-18 | $30.69 | $31.30 | $29.30 | $29.50 | $29.50 | 4,561,520 |
| 2022-11-17 | $31.03 | $31.43 | $30.60 | $30.75 | $30.75 | 2,417,970 |
| 2022-11-16 | $31.20 | $31.70 | $30.87 | $31.05 | $31.05 | 2,809,380 |
| 2022-11-15 | $30.95 | $31.93 | $30.00 | $31.72 | $31.72 | 6,230,010 |
| 2022-11-14 | $33.00 | $33.49 | $30.40 | $31.08 | $31.08 | 7,284,830 |
| 2022-11-11 | $34.68 | $35.32 | $33.33 | $33.77 | $33.77 | 8,885,740 |
| 2022-11-10 | $34.80 | $36.54 | $34.02 | $35.12 | $35.12 | 11,331,500 |
| 2022-11-09 | $33.00 | $35.45 | $32.85 | $35.20 | $35.20 | 7,609,990 |
| 2022-11-08 | $33.28 | $34.21 | $32.81 | $33.28 | $33.28 | 5,732,740 |
| 2022-11-07 | $33.91 | $35.19 | $32.92 | $33.67 | $33.67 | 7,484,760 |
| 2022-11-04 | $34.93 | $35.30 | $33.01 | $34.15 | $34.15 | 10,712,430 |
| 2022-11-03 | $36.24 | $38.37 | $35.10 | $35.40 | $35.40 | 12,706,090 |
| 2022-11-02 | $35.60 | $36.24 | $34.30 | $36.18 | $36.18 | 14,322,190 |
| 2022-11-01 | $30.52 | $33.57 | $30.18 | $33.57 | $33.57 | 7,017,470 |
| 2022-10-31 | $30.07 | $30.77 | $29.60 | $30.52 | $30.52 | 1,446,010 |
| 2022-10-28 | $30.60 | $30.97 | $29.50 | $29.60 | $29.60 | 1,096,090 |
| 2022-10-27 | $30.50 | $31.19 | $30.33 | $30.80 | $30.80 | 1,325,200 |
| 2022-10-26 | $30.70 | $31.05 | $30.57 | $30.69 | $30.69 | 1,870,380 |
| 2022-10-25 | $31.01 | $31.44 | $30.65 | $30.79 | $30.79 | 1,022,600 |
| 2022-10-24 | $31.56 | $31.85 | $30.91 | $31.08 | $31.08 | 1,489,680 |
| 2022-10-21 | $31.78 | $32.10 | $30.45 | $31.57 | $31.57 | 2,480,390 |
| 2022-10-20 | $30.81 | $30.81 | $29.90 | $30.27 | $30.27 | 1,442,700 |
| 2022-10-19 | $31.45 | $31.58 | $30.61 | $30.77 | $30.77 | 2,080,000 |
| 2022-10-18 | $31.28 | $32.18 | $31.02 | $31.59 | $31.59 | 2,044,620 |
| 2022-10-17 | $30.42 | $31.68 | $30.22 | $31.55 | $31.55 | 3,145,420 |
| 2022-10-14 | $30.40 | $30.88 | $29.69 | $30.18 | $30.18 | 1,800,680 |
| 2022-10-13 | $27.90 | $30.29 | $27.90 | $29.81 | $29.81 | 2,089,600 |
| 2022-10-12 | $28.00 | $28.19 | $27.33 | $28.19 | $28.19 | 928,550 |
| 2022-10-11 | $27.17 | $28.08 | $27.00 | $28.04 | $28.04 | 689,450 |
| 2022-10-10 | $28.51 | $28.62 | $27.07 | $27.50 | $27.50 | 1,006,850 |
| 2022-09-30 | $28.45 | $28.73 | $28.07 | $28.50 | $28.50 | 616,310 |
| 2022-09-29 | $28.75 | $29.06 | $28.41 | $28.63 | $28.63 | 662,430 |
| 2022-09-28 | $28.60 | $28.85 | $28.36 | $28.42 | $28.42 | 507,870 |
| 2022-09-27 | $27.70 | $28.84 | $27.65 | $28.67 | $28.67 | 697,550 |
| 2022-09-26 | $28.30 | $28.30 | $27.12 | $27.84 | $27.84 | 1,625,400 |
| 2022-09-23 | $28.46 | $28.85 | $27.94 | $28.42 | $28.42 | 773,990 |
| 2022-09-22 | $29.00 | $29.00 | $28.40 | $28.40 | $28.40 | 850,590 |
| 2022-09-21 | $29.80 | $29.80 | $28.43 | $29.29 | $29.29 | 1,685,350 |
| 2022-09-20 | $29.50 | $30.60 | $28.69 | $29.60 | $29.60 | 1,390,780 |
| 2022-09-19 | $28.93 | $29.40 | $28.51 | $29.10 | $29.10 | 1,017,290 |
| 2022-09-16 | $29.13 | $29.57 | $28.50 | $29.10 | $29.10 | 1,573,960 |
| 2022-09-15 | $29.73 | $30.16 | $28.08 | $29.10 | $29.10 | 1,749,810 |
| 2022-09-14 | $29.80 | $30.07 | $28.85 | $30.00 | $30.00 | 1,145,960 |
| 2022-09-13 | $30.01 | $30.87 | $29.14 | $30.07 | $30.07 | 2,111,120 |
| 2022-09-12 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 0 |
| 2022-09-09 | $28.29 | $29.66 | $28.20 | $29.44 | $29.44 | 1,808,650 |
| 2022-09-08 | $29.53 | $29.53 | $28.19 | $28.29 | $28.29 | 993,280 |
| 2022-09-07 | $29.40 | $30.38 | $29.13 | $29.13 | $29.13 | 1,237,180 |
| 2022-09-06 | $29.70 | $29.89 | $29.05 | $29.50 | $29.50 | 1,248,220 |
| 2022-09-05 | $29.83 | $30.15 | $28.30 | $29.79 | $29.79 | 1,487,240 |
| 2022-09-02 | $29.94 | $30.30 | $29.65 | $29.90 | $29.90 | 850,270 |
| 2022-09-01 | $29.87 | $30.43 | $29.80 | $30.30 | $30.30 | 858,850 |
| 2022-08-31 | $30.27 | $30.75 | $29.93 | $30.45 | $30.45 | 1,296,520 |
| 2022-08-30 | $30.76 | $30.81 | $29.91 | $30.50 | $30.50 | 1,187,270 |
| 2022-08-29 | $29.39 | $30.61 | $29.20 | $30.49 | $30.49 | 1,430,560 |
| 2022-08-26 | $29.37 | $30.38 | $29.37 | $29.75 | $29.75 | 1,692,010 |
| 2022-08-25 | $30.39 | $30.99 | $29.29 | $29.71 | $29.71 | 2,251,500 |
| 2022-08-24 | $31.64 | $32.08 | $30.59 | $30.61 | $30.61 | 1,393,800 |
| 2022-08-23 | $31.39 | $32.94 | $30.60 | $32.14 | $32.14 | 2,139,020 |
| 2022-08-22 | $30.70 | $31.18 | $30.22 | $30.98 | $30.98 | 1,295,110 |
| 2022-08-19 | $31.77 | $32.20 | $30.05 | $30.60 | $30.60 | 1,393,840 |
| 2022-08-18 | $30.34 | $31.18 | $29.30 | $31.16 | $31.16 | 1,242,140 |
| 2022-08-17 | $30.60 | $31.16 | $30.24 | $30.35 | $30.35 | 841,670 |
| 2022-08-16 | $30.21 | $31.27 | $30.02 | $30.88 | $30.88 | 1,237,750 |
| 2022-08-15 | $30.43 | $30.65 | $29.80 | $30.18 | $30.18 | 796,310 |
| 2022-08-12 | $30.80 | $31.10 | $30.20 | $30.55 | $30.55 | 903,690 |
| 2022-08-11 | $30.69 | $30.91 | $30.24 | $30.71 | $30.71 | 975,820 |
| 2022-08-10 | $31.70 | $31.70 | $30.70 | $30.70 | $30.70 | 964,410 |
| 2022-08-09 | $32.20 | $32.70 | $31.39 | $31.57 | $31.57 | 942,300 |
| 2022-08-08 | $31.90 | $32.36 | $31.55 | $32.20 | $32.20 | 658,500 |
| 2022-08-05 | $31.50 | $31.98 | $30.83 | $31.98 | $31.98 | 933,700 |
| 2022-08-04 | $30.86 | $32.00 | $30.50 | $31.26 | $31.26 | 746,360 |
| 2022-08-03 | $30.99 | $31.60 | $30.46 | $31.00 | $31.00 | 1,195,180 |
| 2022-08-02 | $31.92 | $31.92 | $30.80 | $30.82 | $30.82 | 1,026,140 |
| 2022-08-01 | $32.05 | $32.98 | $30.78 | $32.24 | $32.24 | 1,954,720 |
| 2022-07-29 | $31.32 | $32.95 | $31.00 | $32.30 | $32.30 | 1,721,090 |
| 2022-07-28 | $31.45 | $31.69 | $31.01 | $31.35 | $31.35 | 586,700 |
| 2022-07-27 | $31.06 | $31.80 | $30.81 | $31.45 | $31.45 | 784,020 |
| 2022-07-26 | $31.10 | $31.70 | $30.68 | $31.20 | $31.20 | 903,250 |
| 2022-07-25 | $32.17 | $32.47 | $31.00 | $31.44 | $31.44 | 856,660 |
| 2022-07-22 | $31.90 | $32.52 | $31.44 | $32.48 | $32.48 | 1,326,110 |
| 2022-07-21 | $32.92 | $32.98 | $31.64 | $32.10 | $32.10 | 1,211,540 |
| 2022-07-20 | $33.09 | $33.45 | $32.00 | $32.86 | $32.86 | 978,240 |
| 2022-07-19 | $33.39 | $33.80 | $32.55 | $33.10 | $33.10 | 1,176,460 |
| 2022-07-18 | $33.70 | $33.73 | $32.85 | $33.42 | $33.42 | 1,450,990 |
| 2022-07-15 | $32.23 | $34.00 | $32.12 | $33.40 | $33.40 | 1,757,600 |
| 2022-07-14 | $35.79 | $35.79 | $32.11 | $32.63 | $32.63 | 3,584,750 |
| 2022-07-13 | $35.00 | $35.68 | $34.13 | $35.25 | $35.25 | 2,737,350 |
| 2022-07-12 | $32.90 | $34.98 | $32.45 | $34.70 | $34.70 | 3,613,350 |
| 2022-07-11 | $32.22 | $33.45 | $31.53 | $32.88 | $32.88 | 2,171,970 |
| 2022-07-08 | $31.94 | $32.42 | $31.52 | $32.22 | $32.22 | 1,109,590 |
| 2022-07-07 | $31.92 | $32.10 | $31.03 | $31.94 | $31.94 | 613,320 |
| 2022-07-06 | $32.00 | $32.67 | $31.66 | $31.89 | $31.89 | 1,192,540 |
| 2022-07-05 | $32.73 | $32.73 | $31.89 | $32.35 | $32.35 | 858,920 |
| 2022-07-04 | $33.24 | $33.70 | $32.36 | $32.60 | $32.60 | 1,497,360 |
| 2022-07-01 | $30.70 | $33.68 | $30.46 | $33.10 | $33.10 | 2,588,560 |
| 2022-06-30 | $30.69 | $31.50 | $30.28 | $30.70 | $30.70 | 1,825,080 |
| 2022-06-29 | $30.95 | $31.11 | $30.11 | $30.20 | $30.20 | 1,410,840 |
| 2022-06-28 | $31.14 | $32.02 | $30.56 | $31.44 | $31.44 | 2,210,880 |
| 2022-06-27 | $31.63 | $32.20 | $31.21 | $31.62 | $31.62 | 1,261,000 |
| 2022-06-24 | $31.33 | $31.82 | $30.51 | $31.74 | $31.74 | 1,935,980 |
| 2022-06-23 | $31.49 | $31.89 | $30.87 | $31.48 | $31.48 | 1,368,090 |
| 2022-06-22 | $31.78 | $31.78 | $31.00 | $31.24 | $31.24 | 1,216,270 |
| 2022-06-21 | $32.65 | $32.90 | $31.30 | $31.57 | $31.57 | 2,326,920 |
| 2022-06-20 | $32.97 | $33.58 | $32.60 | $32.67 | $32.67 | 1,431,570 |
| 2022-06-17 | $33.39 | $33.55 | $32.69 | $33.34 | $33.34 | 1,309,620 |
| 2022-06-16 | $32.45 | $33.40 | $32.36 | $33.05 | $33.05 | 1,099,140 |
| 2022-06-15 | $33.59 | $33.94 | $32.52 | $33.02 | $33.02 | 2,192,680 |
| 2022-06-14 | $33.50 | $33.76 | $32.87 | $33.76 | $33.76 | 1,663,480 |
| 2022-06-13 | $33.00 | $33.80 | $32.51 | $33.34 | $33.34 | 2,031,200 |
| 2022-06-10 | $32.81 | $33.30 | $32.21 | $33.10 | $33.10 | 1,943,100 |
| 2022-06-09 | $33.03 | $33.19 | $31.89 | $32.80 | $32.45 | 1,621,300 |
| 2022-06-08 | $32.50 | $33.32 | $31.35 | $33.07 | $32.71 | 2,966,220 |
| 2022-06-07 | $31.47 | $33.20 | $31.22 | $32.62 | $32.27 | 4,042,020 |
| 2022-06-06 | $31.51 | $31.77 | $31.00 | $31.63 | $31.29 | 2,254,690 |
| 2022-06-02 | $30.50 | $31.53 | $29.71 | $31.38 | $31.04 | 3,277,610 |
| 2022-06-01 | $29.40 | $30.88 | $29.10 | $30.66 | $30.33 | 4,283,530 |
| 2022-05-31 | $29.85 | $30.86 | $28.90 | $29.60 | $29.28 | 4,790,110 |
| 2022-05-30 | $27.69 | $30.20 | $27.59 | $29.78 | $29.46 | 7,010,490 |
| 2022-05-27 | $26.88 | $27.84 | $26.58 | $27.45 | $27.15 | 2,161,400 |
| 2022-05-26 | $27.11 | $27.25 | $26.54 | $26.99 | $26.70 | 840,730 |
| 2022-05-25 | $26.69 | $27.28 | $26.59 | $27.05 | $26.76 | 1,471,340 |
| 2022-05-24 | $27.45 | $27.79 | $26.70 | $26.70 | $26.41 | 1,444,080 |
| 2022-05-23 | $27.80 | $27.80 | $27.34 | $27.57 | $27.27 | 1,600,790 |
| 2022-05-20 | $27.35 | $27.90 | $26.71 | $27.65 | $27.35 | 2,175,350 |
| 2022-05-19 | $27.30 | $27.30 | $26.70 | $27.18 | $26.89 | 1,331,570 |
| 2022-05-18 | $27.46 | $27.80 | $27.10 | $27.42 | $27.12 | 700,870 |
| 2022-05-17 | $27.33 | $27.59 | $27.10 | $27.48 | $27.18 | 649,340 |
| 2022-05-16 | $27.99 | $27.99 | $27.01 | $27.60 | $27.30 | 1,304,400 |
| 2022-05-13 | $25.91 | $27.38 | $25.91 | $27.21 | $26.92 | 2,776,940 |
| 2022-05-12 | $26.25 | $26.25 | $25.46 | $25.95 | $25.67 | 1,067,370 |
| 2022-05-11 | $26.72 | $26.72 | $25.90 | $26.25 | $25.97 | 1,353,600 |
| 2022-05-10 | $26.00 | $26.30 | $25.49 | $26.25 | $25.97 | 1,676,760 |
| 2022-05-09 | $25.82 | $26.30 | $25.40 | $25.96 | $25.68 | 928,180 |
| 2022-05-06 | $26.02 | $26.50 | $25.30 | $25.96 | $25.68 | 1,160,510 |
| 2022-05-05 | $25.40 | $26.78 | $25.18 | $26.55 | $26.26 | 1,914,150 |
| 2022-05-04 | $25.39 | $25.39 | $25.39 | $25.39 | $25.12 | 0 |
| 2022-05-03 | $25.39 | $25.39 | $25.39 | $25.39 | $25.12 | 0 |
| 2022-04-29 | $24.20 | $25.50 | $24.20 | $25.39 | $25.12 | 1,417,120 |
| 2022-04-28 | $23.70 | $25.21 | $23.12 | $24.30 | $24.04 | 2,138,520 |
| 2022-04-27 | $22.37 | $24.24 | $20.31 | $23.37 | $23.12 | 4,223,400 |
| 2022-04-26 | $24.00 | $25.00 | $22.13 | $22.50 | $22.26 | 5,532,270 |
| 2022-04-25 | $26.38 | $26.60 | $23.98 | $24.59 | $24.33 | 2,349,600 |
| 2022-04-22 | $26.30 | $26.95 | $25.65 | $26.64 | $26.35 | 1,705,040 |
| 2022-04-21 | $27.03 | $27.90 | $26.41 | $26.78 | $26.49 | 1,503,110 |
| 2022-04-20 | $28.00 | $28.11 | $27.00 | $27.26 | $26.97 | 1,434,530 |
| 2022-04-19 | $27.71 | $27.96 | $27.32 | $27.90 | $27.60 | 1,271,360 |
| 2022-04-18 | $26.90 | $28.20 | $26.80 | $27.70 | $27.40 | 1,301,000 |
| 2022-04-15 | $28.00 | $28.24 | $26.80 | $27.33 | $27.04 | 2,035,000 |
| 2022-04-14 | $27.78 | $27.99 | $26.97 | $27.94 | $27.64 | 1,975,410 |
| 2022-04-13 | $26.81 | $27.89 | $26.81 | $27.20 | $26.91 | 2,047,690 |
| 2022-04-12 | $27.01 | $27.20 | $26.20 | $26.91 | $26.62 | 2,154,360 |
| 2022-04-11 | $29.07 | $29.07 | $26.08 | $26.49 | $26.20 | 3,389,280 |
| 2022-04-08 | $26.40 | $26.65 | $25.93 | $26.51 | $26.22 | 2,039,740 |
| 2022-04-07 | $25.13 | $26.48 | $24.85 | $26.40 | $26.12 | 3,068,120 |
| 2022-04-06 | $24.74 | $25.67 | $24.45 | $25.13 | $24.86 | 1,398,720 |
| 2022-04-05 | $24.72 | $24.72 | $24.72 | $24.72 | $24.45 | 0 |
| 2022-04-04 | $24.72 | $24.72 | $24.72 | $24.72 | $24.45 | 0 |
| 2022-04-01 | $24.56 | $24.88 | $24.21 | $24.72 | $24.45 | 523,200 |
| 2022-03-31 | $24.94 | $24.94 | $24.15 | $24.56 | $24.30 | 600,200 |
| 2022-03-30 | $25.08 | $25.46 | $24.60 | $24.95 | $24.68 | 763,070 |
| 2022-03-29 | $25.12 | $25.30 | $24.55 | $25.17 | $24.90 | 538,660 |
| 2022-03-28 | $25.34 | $25.34 | $24.33 | $24.75 | $24.48 | 697,080 |
| 2022-03-25 | $26.50 | $26.65 | $24.90 | $25.48 | $25.21 | 2,178,750 |
| 2022-03-24 | $25.19 | $26.59 | $25.19 | $26.28 | $26.00 | 1,421,160 |
| 2022-03-23 | $25.68 | $25.70 | $25.15 | $25.59 | $25.31 | 826,540 |
| 2022-03-22 | $25.73 | $25.73 | $25.26 | $25.45 | $25.18 | 658,000 |
| 2022-03-21 | $24.69 | $25.72 | $24.43 | $25.66 | $25.38 | 845,490 |
| 2022-03-18 | $24.30 | $24.81 | $24.30 | $24.79 | $24.52 | 1,125,600 |
| 2022-03-17 | $24.06 | $25.06 | $23.82 | $24.73 | $24.46 | 1,210,700 |
| 2022-03-16 | $23.80 | $24.08 | $22.59 | $23.94 | $23.68 | 1,680,540 |
| 2022-03-15 | $24.20 | $24.20 | $23.25 | $23.80 | $23.54 | 979,360 |
| 2022-03-14 | $24.60 | $24.60 | $23.85 | $24.20 | $23.94 | 769,980 |
| 2022-03-11 | $24.01 | $24.65 | $23.63 | $24.65 | $24.38 | 820,500 |
| 2022-03-10 | $24.30 | $24.92 | $23.85 | $24.50 | $24.24 | 1,133,560 |
| 2022-03-09 | $25.56 | $25.79 | $23.47 | $24.00 | $23.74 | 1,728,830 |
| 2022-03-08 | $26.05 | $26.18 | $25.00 | $25.26 | $24.99 | 992,740 |
| 2022-03-07 | $26.07 | $26.33 | $25.77 | $26.03 | $25.75 | 1,034,640 |
| 2022-03-04 | $26.58 | $26.85 | $25.86 | $26.07 | $25.79 | 1,032,070 |
| 2022-03-03 | $27.32 | $27.32 | $26.45 | $26.47 | $26.19 | 1,141,780 |
| 2022-03-02 | $27.90 | $28.23 | $27.32 | $27.32 | $27.03 | 826,050 |
| 2022-03-01 | $28.01 | $28.33 | $27.40 | $27.84 | $27.54 | 980,920 |
| 2022-02-28 | $27.94 | $28.36 | $27.10 | $27.76 | $27.46 | 1,262,280 |
| 2022-02-25 | $27.34 | $28.18 | $27.04 | $27.76 | $27.46 | 1,828,760 |
| 2022-02-24 | $26.51 | $28.48 | $26.10 | $27.19 | $26.90 | 3,381,800 |
| 2022-02-23 | $26.85 | $27.62 | $26.27 | $26.52 | $26.23 | 2,603,120 |
| 2022-02-22 | $26.73 | $26.87 | $26.43 | $26.62 | $26.33 | 797,520 |
| 2022-02-21 | $26.40 | $26.80 | $26.21 | $26.70 | $26.41 | 1,189,480 |
| 2022-02-18 | $26.15 | $26.88 | $26.02 | $26.56 | $26.27 | 1,443,840 |
| 2022-02-17 | $26.42 | $26.66 | $26.14 | $26.15 | $25.87 | 1,141,460 |
| 2022-02-16 | $25.49 | $26.95 | $25.49 | $26.37 | $26.09 | 1,746,720 |
| 2022-02-15 | $25.68 | $25.80 | $25.18 | $25.58 | $25.30 | 1,625,020 |
| 2022-02-14 | $24.73 | $25.85 | $24.41 | $25.80 | $25.52 | 1,456,040 |
| 2022-02-11 | $25.17 | $25.37 | $24.57 | $24.58 | $24.32 | 945,520 |
| 2022-02-10 | $24.50 | $25.68 | $24.21 | $25.16 | $24.89 | 930,880 |
| 2022-02-09 | $24.20 | $25.00 | $24.00 | $24.35 | $24.09 | 558,220 |
| 2022-02-08 | $24.72 | $24.93 | $24.16 | $24.32 | $24.06 | 556,300 |
| 2022-02-07 | $24.40 | $24.81 | $24.12 | $24.44 | $24.18 | 641,000 |
| 2022-02-04 | $24.40 | $24.40 | $24.40 | $24.40 | $24.14 | 0 |
| 2022-02-03 | $24.40 | $24.40 | $24.40 | $24.40 | $24.14 | 0 |
| 2022-02-02 | $24.40 | $24.40 | $24.40 | $24.40 | $24.14 | 0 |
| 2022-02-01 | $24.40 | $24.40 | $24.40 | $24.40 | $24.14 | 0 |
| 2022-01-28 | $24.02 | $24.48 | $23.43 | $24.40 | $24.14 | 812,700 |
| 2022-01-27 | $24.76 | $25.36 | $23.91 | $24.13 | $23.87 | 909,380 |
| 2022-01-26 | $24.33 | $24.83 | $23.64 | $24.76 | $24.49 | 981,360 |
| 2022-01-25 | $24.58 | $24.58 | $23.35 | $23.67 | $23.42 | 1,000,740 |
| 2022-01-24 | $24.80 | $24.84 | $24.14 | $24.50 | $24.24 | 703,480 |
| 2022-01-21 | $25.00 | $25.16 | $24.25 | $24.80 | $24.53 | 1,245,120 |
| 2022-01-20 | $25.35 | $25.60 | $24.58 | $25.00 | $24.73 | 856,720 |
| 2022-01-19 | $25.52 | $25.60 | $25.11 | $25.50 | $25.23 | 767,230 |
| 2022-01-18 | $25.68 | $26.00 | $25.34 | $25.57 | $25.29 | 931,800 |
| 2022-01-17 | $26.45 | $26.45 | $25.64 | $25.76 | $25.48 | 897,270 |
| 2022-01-14 | $26.15 | $26.20 | $25.65 | $25.95 | $25.67 | 2,274,250 |
| 2022-01-13 | $26.41 | $26.56 | $25.95 | $26.10 | $25.82 | 841,200 |
| 2022-01-12 | $26.20 | $26.68 | $26.01 | $26.56 | $26.27 | 1,069,340 |
| 2022-01-11 | $26.31 | $26.69 | $25.80 | $25.82 | $25.54 | 1,574,890 |
| 2022-01-10 | $26.30 | $27.04 | $26.05 | $26.31 | $26.03 | 1,390,820 |
| 2022-01-07 | $27.03 | $27.26 | $26.07 | $26.14 | $25.86 | 1,278,380 |
| 2022-01-06 | $26.63 | $27.10 | $26.20 | $27.03 | $26.74 | 1,160,410 |
| 2022-01-05 | $26.70 | $27.30 | $26.04 | $26.37 | $26.09 | 1,017,050 |
| 2022-01-04 | $26.68 | $27.06 | $25.60 | $26.79 | $26.50 | 1,585,140 |
| 2022-01-03 | $26.05 | $26.05 | $26.05 | $26.05 | $25.77 | 0 |
| 2021-12-31 | $26.46 | $29.01 | $25.30 | $26.05 | $25.77 | 3,107,730 |
| 2021-12-30 | $26.84 | $26.99 | $26.33 | $26.43 | $26.15 | 1,030,500 |
| 2021-12-29 | $26.12 | $27.23 | $25.87 | $26.84 | $26.55 | 1,387,080 |
| 2021-12-28 | $25.75 | $26.25 | $25.70 | $26.20 | $25.92 | 898,920 |
| 2021-12-27 | $26.26 | $26.55 | $25.35 | $25.81 | $25.53 | 1,172,170 |
| 2021-12-24 | $26.55 | $26.61 | $25.96 | $26.10 | $25.82 | 1,615,510 |
| 2021-12-23 | $26.16 | $26.60 | $25.43 | $26.41 | $26.13 | 2,244,840 |
| 2021-12-22 | $24.99 | $26.52 | $24.99 | $25.95 | $25.67 | 2,243,040 |
| 2021-12-21 | $24.31 | $25.35 | $24.31 | $25.10 | $24.83 | 1,695,500 |
| 2021-12-20 | $23.99 | $24.70 | $23.91 | $24.29 | $24.03 | 1,352,600 |
| 2021-12-17 | $24.24 | $24.44 | $24.00 | $24.17 | $23.91 | 1,211,790 |
| 2021-12-16 | $24.18 | $24.44 | $23.53 | $24.24 | $23.98 | 2,057,950 |
| 2021-12-15 | $24.36 | $24.59 | $23.50 | $24.04 | $23.78 | 2,189,080 |
| 2021-12-14 | $23.31 | $24.69 | $23.21 | $24.30 | $24.04 | 2,518,120 |
| 2021-12-13 | $23.90 | $23.90 | $23.14 | $23.31 | $23.06 | 1,875,300 |
| 2021-12-07 | $23.90 | $23.90 | $22.94 | $23.45 | $23.20 | 2,130,310 |
| 2021-12-06 | $24.94 | $25.00 | $23.50 | $23.60 | $23.35 | 3,882,530 |
| 2021-12-03 | $24.94 | $24.94 | $24.94 | $24.94 | $24.67 | 3,674,260 |
| 2021-12-02 | $25.26 | $25.26 | $25.26 | $25.26 | $24.99 | 6,626,110 |
| 2021-12-01 | $22.66 | $24.98 | $22.11 | $24.98 | $24.71 | 5,645,590 |
| 2021-11-30 | $21.05 | $23.12 | $21.00 | $22.71 | $22.47 | 4,107,540 |
| 2021-11-29 | $21.12 | $21.36 | $20.88 | $21.05 | $20.82 | 1,129,640 |
| 2021-11-26 | $21.00 | $21.25 | $20.92 | $21.18 | $20.95 | 2,151,860 |
| 2021-11-25 | $21.00 | $21.20 | $20.82 | $21.15 | $20.92 | 896,800 |
| 2021-11-24 | $20.83 | $21.15 | $20.76 | $21.05 | $20.82 | 1,414,700 |
| 2021-11-23 | $20.93 | $21.18 | $20.80 | $20.82 | $20.60 | 1,331,660 |
| 2021-11-22 | $21.30 | $21.41 | $20.91 | $20.99 | $20.76 | 1,908,860 |
| 2021-11-19 | $21.40 | $21.50 | $21.05 | $21.31 | $21.08 | 1,519,440 |
| 2021-11-18 | $21.34 | $21.83 | $21.11 | $21.49 | $21.26 | 1,670,400 |
| 2021-11-17 | $21.58 | $21.97 | $21.02 | $21.30 | $21.07 | 2,698,490 |
| 2021-11-16 | $21.11 | $21.55 | $20.95 | $21.50 | $21.27 | 2,608,670 |
| 2021-11-15 | $21.15 | $21.28 | $20.78 | $21.12 | $20.89 | 1,550,440 |
| 2021-11-12 | $20.84 | $21.27 | $20.80 | $21.09 | $20.86 | 1,673,240 |
| 2021-11-11 | $20.91 | $21.57 | $20.80 | $20.84 | $20.62 | 1,731,100 |
| 2021-11-10 | $20.95 | $21.17 | $20.68 | $20.83 | $20.61 | 1,572,600 |
| 2021-11-09 | $21.00 | $21.28 | $20.88 | $20.95 | $20.72 | 1,020,840 |
| 2021-11-08 | $21.03 | $21.12 | $20.85 | $21.12 | $20.89 | 1,177,360 |
| 2021-11-05 | $21.08 | $21.08 | $21.08 | $21.08 | $20.85 | 1,998,210 |
| 2021-11-04 | $20.84 | $21.20 | $20.50 | $21.08 | $20.85 | 1,976,780 |
| 2021-11-03 | $20.98 | $21.25 | $20.61 | $20.75 | $20.53 | 1,577,900 |
| 2021-11-02 | $20.91 | $22.04 | $20.82 | $20.98 | $20.75 | 2,549,040 |
| 2021-11-01 | $21.21 | $21.43 | $20.84 | $20.91 | $20.69 | 1,437,680 |
| 2021-10-29 | $20.41 | $21.25 | $20.41 | $21.11 | $20.88 | 1,340,000 |
| 2021-10-28 | $20.93 | $20.99 | $20.33 | $20.50 | $20.28 | 1,475,640 |
| 2021-10-27 | $21.30 | $21.30 | $20.58 | $20.93 | $20.70 | 1,642,020 |
| 2021-10-26 | $20.96 | $21.37 | $20.80 | $21.22 | $20.99 | 1,622,560 |
| 2021-10-25 | $20.09 | $21.18 | $19.95 | $20.96 | $20.73 | 3,299,280 |
| 2021-10-22 | $19.58 | $20.09 | $19.21 | $20.00 | $19.78 | 1,640,280 |
| 2021-10-21 | $19.55 | $19.69 | $18.81 | $19.67 | $19.46 | 1,702,630 |
| 2021-10-20 | $19.54 | $19.99 | $19.31 | $19.35 | $19.14 | 2,735,040 |
| 2021-10-19 | $19.70 | $19.80 | $19.50 | $19.51 | $19.30 | 1,113,710 |
| 2021-10-18 | $20.00 | $20.00 | $19.60 | $19.70 | $19.49 | 510,500 |
| 2021-10-15 | $19.64 | $19.99 | $19.11 | $19.75 | $19.54 | 1,441,580 |
| 2021-10-14 | $19.21 | $19.70 | $19.02 | $19.58 | $19.37 | 923,200 |
| 2021-10-13 | $19.56 | $19.77 | $19.20 | $19.21 | $19.00 | 1,728,530 |
| 2021-10-12 | $19.94 | $19.99 | $19.60 | $19.69 | $19.48 | 851,620 |
| 2021-10-11 | $19.79 | $20.18 | $19.63 | $19.94 | $19.73 | 1,565,750 |
| 2021-10-08 | $19.79 | $19.90 | $19.61 | $19.79 | $19.58 | 873,370 |
| 2021-10-07 | $19.79 | $19.79 | $19.79 | $19.79 | $19.58 | 0 |
| 2021-10-06 | $19.79 | $19.79 | $19.79 | $19.79 | $19.58 | 0 |
| 2021-09-30 | $19.38 | $19.80 | $19.30 | $19.79 | $19.58 | 819,630 |
| 2021-09-29 | $19.70 | $19.90 | $19.12 | $19.60 | $19.39 | 1,327,140 |
| 2021-09-28 | $19.35 | $19.95 | $18.38 | $19.78 | $19.57 | 2,729,070 |
| 2021-09-27 | $19.64 | $19.97 | $18.78 | $19.15 | $18.94 | 1,605,770 |
| 2021-09-24 | $19.81 | $20.45 | $19.65 | $20.03 | $19.81 | 1,666,030 |
| 2021-09-23 | $20.08 | $20.50 | $19.93 | $20.23 | $20.01 | 1,122,860 |
| 2021-09-22 | $20.24 | $20.41 | $19.56 | $19.98 | $19.77 | 1,511,800 |
| 2021-09-21 | $20.30 | $20.30 | $20.30 | $20.30 | $20.08 | 0 |
| 2021-09-20 | $20.30 | $20.30 | $20.30 | $20.30 | $20.08 | 0 |
| 2021-09-17 | $20.53 | $20.78 | $19.93 | $20.30 | $20.08 | 2,814,940 |
| 2021-09-16 | $20.27 | $20.57 | $20.17 | $20.39 | $20.17 | 1,350,740 |
| 2021-09-15 | $20.03 | $20.49 | $19.84 | $20.30 | $20.08 | 1,299,020 |
| 2021-09-14 | $20.45 | $20.72 | $20.00 | $20.00 | $19.78 | 1,452,400 |
| 2021-09-13 | $20.15 | $20.58 | $20.15 | $20.57 | $20.35 | 1,753,020 |
| 2021-09-10 | $20.55 | $21.20 | $20.11 | $20.42 | $20.20 | 1,935,900 |
| 2021-09-09 | $20.30 | $20.75 | $20.21 | $20.55 | $20.33 | 2,422,240 |
| 2021-09-08 | $19.89 | $20.46 | $19.84 | $20.16 | $19.94 | 1,786,530 |
| 2021-09-07 | $19.90 | $20.04 | $19.60 | $19.92 | $19.71 | 1,924,420 |
| 2021-09-06 | $19.89 | $20.40 | $19.30 | $19.90 | $19.69 | 2,100,640 |
| 2021-09-03 | $19.97 | $21.87 | $19.61 | $19.90 | $19.69 | 2,138,810 |
| 2021-09-02 | $19.14 | $20.19 | $19.01 | $19.96 | $19.75 | 2,257,390 |
| 2021-09-01 | $19.80 | $19.80 | $19.03 | $19.16 | $18.95 | 1,245,430 |
| 2021-08-31 | $19.41 | $19.81 | $19.24 | $19.70 | $19.49 | 1,462,660 |
| 2021-08-30 | $19.43 | $19.55 | $19.15 | $19.41 | $19.20 | 1,035,160 |
| 2021-08-27 | $19.42 | $19.55 | $19.06 | $19.43 | $19.22 | 1,082,880 |
| 2021-08-26 | $19.07 | $19.59 | $18.93 | $19.30 | $19.09 | 1,231,600 |
| 2021-08-25 | $19.09 | $19.28 | $18.77 | $19.20 | $18.99 | 1,365,600 |
| 2021-08-24 | $19.25 | $19.42 | $18.74 | $19.00 | $18.80 | 1,417,720 |
| 2021-08-23 | $18.30 | $19.35 | $18.06 | $19.17 | $18.96 | 1,373,190 |
| 2021-08-20 | $18.63 | $18.77 | $18.16 | $18.30 | $18.10 | 1,463,300 |
| 2021-08-19 | $18.87 | $19.10 | $18.16 | $18.79 | $18.59 | 2,315,980 |
| 2021-08-18 | $18.97 | $19.30 | $18.60 | $18.87 | $18.67 | 964,050 |
| 2021-08-17 | $19.78 | $19.78 | $18.88 | $18.96 | $18.76 | 1,796,720 |
| 2021-08-16 | $19.73 | $19.98 | $19.50 | $19.70 | $19.49 | 982,290 |
| 2021-08-13 | $20.12 | $20.29 | $19.63 | $19.73 | $19.52 | 1,675,570 |
| 2021-08-12 | $19.69 | $20.19 | $19.52 | $19.99 | $19.77 | 1,486,770 |
| 2021-08-11 | $20.04 | $20.13 | $19.32 | $19.68 | $19.47 | 1,374,280 |
| 2021-08-10 | $20.18 | $20.45 | $19.88 | $19.98 | $19.77 | 1,081,870 |
| 2021-08-09 | $20.19 | $20.80 | $20.16 | $20.18 | $19.96 | 911,580 |
| 2021-08-06 | $20.60 | $20.60 | $19.85 | $20.12 | $19.90 | 3,087,580 |
| 2021-08-05 | $20.74 | $20.80 | $19.96 | $20.20 | $19.98 | 3,433,400 |
| 2021-08-04 | $20.68 | $21.14 | $20.56 | $20.69 | $20.47 | 2,560,580 |
| 2021-08-03 | $21.51 | $21.51 | $20.51 | $20.73 | $20.51 | 894,550 |
| 2021-08-02 | $20.13 | $21.16 | $18.68 | $21.06 | $20.83 | 2,079,940 |
| 2021-07-30 | $20.23 | $20.34 | $19.88 | $20.14 | $19.92 | 870,570 |
| 2021-07-29 | $20.48 | $20.48 | $19.89 | $20.21 | $19.99 | 1,305,020 |
| 2021-07-28 | $20.75 | $20.95 | $19.56 | $20.49 | $20.27 | 1,432,150 |
| 2021-07-27 | $20.80 | $22.20 | $20.52 | $20.75 | $20.53 | 992,440 |
| 2021-07-26 | $21.66 | $21.77 | $20.81 | $20.99 | $20.76 | 1,290,330 |
| 2021-07-23 | $21.71 | $22.10 | $21.57 | $22.07 | $21.83 | 782,500 |
| 2021-07-22 | $21.91 | $22.25 | $21.65 | $22.04 | $21.80 | 1,095,660 |
| 2021-07-21 | $22.14 | $22.30 | $21.87 | $21.99 | $21.75 | 811,390 |
| 2021-07-20 | $20.88 | $22.14 | $20.66 | $21.96 | $21.72 | 1,474,690 |
| 2021-07-19 | $22.00 | $22.17 | $20.67 | $20.88 | $20.66 | 1,805,900 |
| 2021-07-16 | $21.96 | $22.34 | $21.05 | $22.00 | $21.76 | 1,784,930 |
| 2021-07-15 | $22.41 | $22.44 | $21.80 | $21.81 | $21.58 | 996,900 |
| 2021-07-14 | $22.31 | $22.76 | $22.11 | $22.41 | $22.17 | 1,064,480 |
| 2021-07-13 | $22.71 | $23.09 | $22.11 | $22.40 | $22.16 | 1,409,430 |
| 2021-07-12 | $23.27 | $23.48 | $22.69 | $22.77 | $22.53 | 1,235,260 |
| 2021-07-09 | $22.19 | $23.08 | $22.03 | $22.89 | $22.64 | 1,649,300 |
| 2021-07-08 | $22.69 | $22.80 | $22.10 | $22.30 | $22.06 | 1,223,260 |
| 2021-07-07 | $22.70 | $23.15 | $22.61 | $22.80 | $22.55 | 1,299,780 |
| 2021-07-06 | $22.99 | $23.27 | $22.70 | $22.92 | $22.67 | 1,412,540 |
| 2021-07-05 | $22.85 | $23.35 | $22.32 | $23.00 | $22.75 | 1,497,040 |
| 2021-07-02 | $21.93 | $23.10 | $21.93 | $22.85 | $22.60 | 1,991,520 |
| 2021-07-01 | $23.07 | $23.35 | $22.00 | $22.08 | $21.84 | 3,456,720 |
| 2021-06-30 | $20.52 | $22.53 | $20.42 | $22.53 | $22.29 | 4,987,490 |
| 2021-06-29 | $20.29 | $21.01 | $20.29 | $20.48 | $20.26 | 1,681,330 |
| 2021-06-28 | $20.82 | $20.95 | $20.23 | $20.25 | $20.03 | 1,483,140 |
| 2021-06-25 | $20.96 | $21.05 | $20.45 | $20.82 | $20.30 | 2,100,750 |
| 2021-06-24 | $20.03 | $21.48 | $20.03 | $21.00 | $20.47 | 4,495,720 |
| 2021-06-23 | $19.96 | $20.30 | $19.83 | $20.02 | $19.52 | 3,981,100 |
| 2021-06-22 | $19.93 | $20.67 | $19.93 | $20.37 | $19.86 | 8,504,930 |
| 2021-06-21 | $25.00 | $25.28 | $22.14 | $22.14 | $21.58 | 9,653,640 |
| 2021-06-18 | $23.90 | $24.62 | $23.68 | $24.60 | $23.98 | 3,636,800 |
| 2021-06-17 | $22.91 | $23.95 | $22.75 | $23.83 | $23.23 | 2,734,120 |
| 2021-06-16 | $22.85 | $23.15 | $22.50 | $22.70 | $22.13 | 967,130 |
| 2021-06-15 | $23.02 | $23.23 | $22.67 | $23.16 | $22.58 | 1,067,050 |
| 2021-06-14 | $23.11 | $23.11 | $23.11 | $23.11 | $22.53 | 0 |
| 2021-06-11 | $23.78 | $24.05 | $22.90 | $23.11 | $22.53 | 1,641,480 |
| 2021-06-10 | $23.97 | $24.18 | $23.29 | $23.78 | $23.18 | 2,254,320 |
| 2021-06-09 | $24.29 | $24.57 | $23.63 | $23.95 | $23.35 | 2,024,840 |
| 2021-06-08 | $24.04 | $24.48 | $23.43 | $24.31 | $23.70 | 3,347,310 |
| 2021-06-07 | $22.96 | $24.07 | $22.72 | $23.99 | $23.39 | 2,684,840 |
| 2021-06-04 | $21.92 | $22.75 | $21.92 | $22.68 | $22.11 | 1,550,380 |
| 2021-06-03 | $22.33 | $22.62 | $22.11 | $22.16 | $21.60 | 979,380 |
| 2021-06-02 | $22.55 | $22.68 | $22.27 | $22.38 | $21.82 | 811,890 |
| 2021-06-01 | $22.15 | $22.65 | $22.05 | $22.55 | $21.98 | 1,214,320 |
| 2021-05-31 | $22.07 | $22.40 | $22.00 | $22.15 | $21.59 | 1,246,100 |
| 2021-05-28 | $22.20 | $22.50 | $21.92 | $22.10 | $21.54 | 1,147,330 |
| 2021-05-27 | $21.81 | $22.45 | $21.80 | $22.23 | $21.67 | 1,089,350 |
| 2021-05-26 | $22.11 | $22.28 | $21.00 | $22.14 | $21.58 | 1,473,840 |
| 2021-05-25 | $22.00 | $22.30 | $21.50 | $22.15 | $21.59 | 1,940,210 |
| 2021-05-24 | $20.71 | $21.93 | $20.71 | $21.80 | $21.25 | 2,267,660 |
| 2021-05-21 | $20.29 | $20.80 | $20.27 | $20.71 | $20.19 | 699,290 |
| 2021-05-20 | $20.36 | $20.64 | $20.15 | $20.43 | $19.92 | 913,010 |
| 2021-05-19 | $20.75 | $20.98 | $20.26 | $20.36 | $19.85 | 1,035,130 |
| 2021-05-18 | $20.59 | $21.04 | $20.58 | $20.72 | $20.20 | 494,210 |
| 2021-05-17 | $21.30 | $21.33 | $20.30 | $20.89 | $20.36 | 1,483,940 |
| 2021-05-14 | $21.30 | $21.38 | $20.98 | $21.33 | $20.79 | 1,524,830 |
| 2021-05-13 | $21.29 | $21.38 | $21.10 | $21.31 | $20.77 | 616,490 |
| 2021-05-12 | $21.17 | $21.53 | $20.60 | $21.25 | $20.71 | 689,130 |
| 2021-05-11 | $21.19 | $21.30 | $20.60 | $21.17 | $20.64 | 894,240 |
| 2021-05-10 | $21.26 | $21.43 | $20.77 | $20.93 | $20.40 | 945,980 |
| 2021-05-07 | $21.45 | $21.48 | $21.04 | $21.29 | $20.75 | 945,340 |
| 2021-05-06 | $21.09 | $21.50 | $21.00 | $21.40 | $20.86 | 1,527,050 |
| 2021-05-05 | $21.10 | $21.10 | $21.10 | $21.10 | $20.57 | 0 |
| 2021-05-04 | $21.10 | $21.10 | $21.10 | $21.10 | $20.57 | 0 |
| 2021-04-30 | $20.90 | $21.20 | $20.49 | $21.10 | $20.57 | 734,460 |
| 2021-04-29 | $20.79 | $21.20 | $20.41 | $21.03 | $20.50 | 606,100 |
| 2021-04-28 | $20.80 | $21.45 | $20.60 | $20.66 | $20.14 | 910,850 |
| 2021-04-27 | $21.91 | $22.30 | $21.00 | $21.23 | $20.69 | 2,741,250 |
| 2021-04-26 | $21.19 | $22.00 | $21.00 | $21.90 | $21.35 | 2,264,670 |
| 2021-04-23 | $20.04 | $21.42 | $20.04 | $21.24 | $20.70 | 1,104,230 |
| 2021-04-22 | $20.98 | $21.39 | $20.75 | $21.14 | $20.61 | 1,214,280 |
| 2021-04-21 | $20.85 | $21.02 | $20.57 | $20.80 | $20.28 | 784,370 |
| 2021-04-20 | $20.81 | $21.26 | $20.68 | $20.94 | $20.41 | 1,245,600 |
| 2021-04-19 | $20.32 | $20.79 | $20.26 | $20.76 | $20.24 | 1,049,230 |
| 2021-04-16 | $19.72 | $20.48 | $19.72 | $20.32 | $19.81 | 1,124,520 |
| 2021-04-15 | $19.92 | $20.15 | $19.68 | $19.71 | $19.21 | 1,104,490 |
| 2021-04-14 | $19.35 | $19.97 | $19.28 | $19.92 | $19.42 | 1,252,940 |
| 2021-04-13 | $19.70 | $19.80 | $19.20 | $19.28 | $18.79 | 1,058,900 |
| 2021-04-12 | $20.02 | $20.02 | $19.51 | $19.69 | $19.19 | 1,031,120 |
| 2021-04-09 | $20.05 | $20.42 | $19.94 | $20.02 | $19.52 | 1,050,700 |
| 2021-04-08 | $20.08 | $20.47 | $20.01 | $20.20 | $19.69 | 758,700 |
| 2021-04-07 | $19.90 | $20.19 | $19.90 | $20.07 | $19.56 | 704,540 |
| 2021-04-06 | $20.38 | $20.55 | $19.99 | $20.01 | $19.51 | 966,260 |
| 2021-04-05 | $20.38 | $20.38 | $20.38 | $20.38 | $19.87 | 0 |
| 2021-04-02 | $20.50 | $20.98 | $20.31 | $20.38 | $19.87 | 1,281,140 |
| 2021-04-01 | $20.71 | $21.50 | $20.29 | $20.72 | $20.20 | 2,611,970 |
| 2021-03-31 | $20.80 | $20.92 | $19.75 | $20.70 | $20.18 | 1,892,200 |
| 2021-03-30 | $21.30 | $21.57 | $20.40 | $20.56 | $20.04 | 2,838,790 |
| 2021-03-29 | $20.51 | $21.35 | $20.07 | $21.34 | $20.80 | 2,780,940 |
| 2021-03-26 | $20.27 | $20.65 | $20.11 | $20.25 | $19.74 | 1,831,680 |
| 2021-03-25 | $20.03 | $20.36 | $20.00 | $20.29 | $19.78 | 943,320 |
| 2021-03-24 | $20.09 | $20.32 | $19.98 | $20.16 | $19.65 | 1,063,690 |
| 2021-03-23 | $20.27 | $20.98 | $20.08 | $20.16 | $19.65 | 2,017,250 |
| 2021-03-22 | $19.27 | $20.44 | $19.23 | $20.40 | $19.89 | 2,336,350 |
| 2021-03-19 | $19.48 | $19.61 | $19.22 | $19.27 | $18.78 | 800,220 |
| 2021-03-18 | $18.78 | $19.94 | $18.38 | $19.66 | $19.16 | 1,671,420 |
| 2021-03-17 | $18.82 | $19.08 | $18.75 | $18.89 | $18.41 | 610,970 |
| 2021-03-16 | $18.95 | $19.15 | $18.82 | $18.83 | $18.36 | 719,930 |
| 2021-03-15 | $18.96 | $19.23 | $18.57 | $19.05 | $18.57 | 768,260 |
| 2021-03-12 | $18.99 | $19.46 | $18.83 | $19.06 | $18.58 | 1,276,420 |
| 2021-03-11 | $19.16 | $19.82 | $18.80 | $19.15 | $18.67 | 824,990 |
| 2021-03-10 | $18.85 | $19.26 | $18.70 | $19.19 | $18.71 | 1,284,080 |
| 2021-03-09 | $19.01 | $19.18 | $18.34 | $18.79 | $18.32 | 1,335,860 |
| 2021-03-08 | $19.88 | $19.96 | $19.01 | $19.01 | $18.53 | 1,373,840 |
| 2021-03-05 | $19.65 | $19.86 | $19.50 | $19.79 | $19.29 | 837,140 |
| 2021-03-04 | $19.98 | $20.50 | $19.65 | $19.70 | $19.20 | 1,330,240 |
| 2021-03-03 | $19.15 | $20.09 | $19.15 | $19.98 | $19.48 | 1,878,270 |
| 2021-03-02 | $19.30 | $19.39 | $18.95 | $19.25 | $18.76 | 1,082,060 |
| 2021-03-01 | $19.60 | $19.65 | $18.88 | $19.33 | $18.84 | 1,230,710 |
| 2021-02-26 | $19.11 | $19.55 | $18.67 | $19.38 | $18.89 | 1,200,770 |
| 2021-02-25 | $18.76 | $19.48 | $18.75 | $19.10 | $18.62 | 1,390,260 |
| 2021-02-24 | $18.65 | $19.19 | $18.65 | $18.75 | $18.28 | 1,080,060 |
| 2021-02-23 | $19.03 | $19.06 | $18.29 | $18.74 | $18.27 | 1,485,260 |
| 2021-02-22 | $18.94 | $19.48 | $18.79 | $19.05 | $18.57 | 1,645,370 |
| 2021-02-19 | $18.50 | $18.95 | $18.40 | $18.88 | $18.40 | 1,139,170 |
| 2021-02-18 | $18.63 | $18.99 | $18.10 | $18.40 | $17.94 | 1,937,120 |
| 2021-02-17 | $18.30 | $18.30 | $18.30 | $18.30 | $17.84 | 0 |
| 2021-02-16 | $18.30 | $18.30 | $18.30 | $18.30 | $17.84 | 0 |
| 2021-02-15 | $18.30 | $18.30 | $18.30 | $18.30 | $17.84 | 0 |
| 2021-02-12 | $18.30 | $18.30 | $18.30 | $18.30 | $17.84 | 0 |
| 2021-02-11 | $18.30 | $18.30 | $18.30 | $18.30 | $17.84 | 0 |
| 2021-02-10 | $17.43 | $18.30 | $17.22 | $18.30 | $17.84 | 1,922,420 |
| 2021-02-09 | $16.76 | $17.60 | $16.61 | $17.36 | $16.92 | 1,875,320 |
| 2021-02-08 | $16.77 | $17.20 | $16.73 | $16.76 | $16.34 | 1,237,050 |
| 2021-02-05 | $16.60 | $17.23 | $16.60 | $16.90 | $16.47 | 1,504,800 |
| 2021-02-04 | $16.39 | $16.90 | $16.39 | $16.60 | $16.18 | 1,470,800 |
| 2021-02-03 | $16.73 | $16.91 | $16.49 | $16.64 | $16.22 | 1,241,910 |
| 2021-02-02 | $16.40 | $17.17 | $16.39 | $16.89 | $16.46 | 1,558,820 |
| 2021-02-01 | $16.11 | $16.53 | $16.09 | $16.51 | $16.09 | 1,676,550 |
| 2021-01-29 | $16.31 | $16.44 | $15.97 | $16.28 | $15.87 | 1,803,590 |
| 2021-01-28 | $16.52 | $16.81 | $16.20 | $16.40 | $15.99 | 2,148,680 |
| 2021-01-27 | $16.79 | $16.83 | $16.33 | $16.59 | $16.17 | 2,734,180 |
| 2021-01-26 | $17.00 | $17.73 | $16.06 | $16.91 | $16.48 | 6,269,740 |
| 2021-01-25 | $19.55 | $19.55 | $17.69 | $17.69 | $17.24 | 5,709,900 |
| 2021-01-22 | $21.50 | $21.53 | $19.66 | $19.66 | $19.16 | 6,272,430 |
| 2021-01-21 | $22.88 | $22.88 | $21.10 | $21.84 | $21.29 | 5,838,780 |
| 2021-01-20 | $23.48 | $23.66 | $22.13 | $22.88 | $22.30 | 6,130,850 |
| 2021-01-19 | $22.60 | $23.18 | $22.40 | $23.18 | $22.60 | 3,099,490 |
| 2021-01-18 | $22.56 | $22.77 | $22.19 | $22.49 | $21.92 | 2,690,080 |
| 2021-01-15 | $22.23 | $22.47 | $21.41 | $22.36 | $21.80 | 2,637,980 |
| 2021-01-14 | $22.39 | $23.22 | $22.25 | $22.37 | $21.81 | 2,932,410 |
| 2021-01-13 | $22.28 | $22.50 | $21.66 | $22.26 | $21.70 | 3,300,620 |
| 2021-01-12 | $23.40 | $23.40 | $21.81 | $22.21 | $21.65 | 3,650,690 |
| 2021-01-11 | $23.88 | $23.89 | $22.92 | $23.46 | $22.87 | 4,176,180 |
| 2021-01-08 | $23.12 | $23.87 | $22.78 | $23.76 | $23.16 | 6,670,310 |
| 2021-01-07 | $23.01 | $23.26 | $22.52 | $22.90 | $22.32 | 3,195,340 |
| 2021-01-06 | $22.20 | $23.31 | $22.20 | $22.96 | $22.38 | 4,598,920 |
| 2021-01-05 | $21.58 | $22.36 | $21.50 | $22.22 | $21.66 | 2,853,360 |
| 2021-01-04 | $21.36 | $21.83 | $21.11 | $21.63 | $21.08 | 2,572,890 |
| 2021-01-01 | $21.10 | $21.10 | $21.10 | $21.10 | $20.57 | 0 |
| 2020-12-31 | $20.80 | $21.20 | $20.25 | $21.10 | $20.57 | 2,656,940 |
| 2020-12-30 | $21.26 | $21.50 | $20.76 | $20.76 | $20.24 | 1,657,410 |
| 2020-12-29 | $21.14 | $21.95 | $20.82 | $21.26 | $20.72 | 3,058,650 |
| 2020-12-28 | $21.90 | $21.90 | $20.98 | $21.00 | $20.47 | 2,551,050 |
| 2020-12-25 | $21.75 | $21.96 | $21.20 | $21.62 | $21.08 | 2,873,220 |
| 2020-12-24 | $21.70 | $21.96 | $21.40 | $21.55 | $21.01 | 2,336,690 |
| 2020-12-23 | $21.04 | $22.11 | $21.04 | $21.75 | $21.20 | 2,743,120 |
| 2020-12-22 | $22.07 | $22.60 | $21.63 | $21.98 | $21.43 | 4,279,350 |
| 2020-12-21 | $21.65 | $22.35 | $21.20 | $22.30 | $21.74 | 3,554,330 |
| 2020-12-18 | $22.09 | $22.46 | $21.10 | $21.60 | $21.06 | 3,843,890 |
| 2020-12-17 | $21.69 | $22.35 | $21.50 | $22.22 | $21.66 | 2,881,540 |
| 2020-12-16 | $21.37 | $22.22 | $21.20 | $21.69 | $21.14 | 2,874,550 |
| 2020-12-15 | $21.33 | $21.77 | $20.99 | $21.40 | $20.86 | 3,411,030 |
| 2020-12-14 | $21.80 | $21.92 | $21.06 | $21.33 | $20.79 | 2,760,670 |
| 2020-12-11 | $21.38 | $21.88 | $21.00 | $21.78 | $21.23 | 2,874,500 |
| 2020-12-10 | $20.98 | $21.82 | $20.45 | $21.39 | $20.85 | 3,530,040 |
| 2020-12-09 | $21.79 | $22.00 | $21.11 | $21.40 | $20.86 | 3,442,440 |
| 2020-12-08 | $21.58 | $22.38 | $20.60 | $21.40 | $20.86 | 7,188,110 |
| 2020-12-07 | $22.80 | $23.49 | $20.30 | $21.70 | $21.15 | 11,223,360 |
| 2020-12-04 | $22.14 | $22.76 | $21.81 | $22.56 | $21.99 | 3,407,750 |
| 2020-12-03 | $21.70 | $22.27 | $21.40 | $22.13 | $21.57 | 3,229,280 |
| 2020-12-02 | $20.62 | $22.00 | $20.62 | $21.95 | $21.40 | 4,904,170 |
| 2020-12-01 | $19.98 | $20.70 | $19.71 | $20.66 | $20.14 | 3,921,650 |
| 2020-11-30 | $20.71 | $20.85 | $19.82 | $19.82 | $19.32 | 5,836,400 |
| 2020-11-27 | $20.51 | $20.98 | $20.30 | $20.60 | $20.08 | 3,086,860 |
| 2020-11-26 | $20.26 | $20.54 | $19.90 | $20.41 | $19.90 | 2,575,380 |
| 2020-11-25 | $19.68 | $21.17 | $19.68 | $20.28 | $19.77 | 5,503,960 |
| 2020-11-24 | $19.70 | $19.90 | $19.46 | $19.69 | $19.19 | 3,186,240 |
| 2020-11-23 | $19.09 | $19.88 | $19.00 | $19.70 | $19.20 | 5,316,990 |
| 2020-11-20 | $18.76 | $19.30 | $18.60 | $19.08 | $18.60 | 3,924,020 |
| 2020-11-19 | $18.82 | $20.00 | $18.56 | $19.00 | $18.52 | 10,041,790 |
| 2020-11-18 | $17.50 | $18.88 | $17.45 | $18.88 | $18.40 | 7,263,400 |
| 2020-11-17 | $17.80 | $18.15 | $17.02 | $17.62 | $17.18 | 7,805,030 |
| 2020-11-16 | $17.43 | $17.97 | $17.32 | $17.85 | $17.40 | 4,141,920 |
| 2020-11-13 | $17.18 | $17.74 | $17.14 | $17.43 | $16.99 | 2,983,760 |
| 2020-11-12 | $17.20 | $17.51 | $17.00 | $17.32 | $16.88 | 2,861,460 |
| 2020-11-11 | $17.44 | $17.60 | $17.07 | $17.21 | $16.78 | 3,755,890 |
| 2020-11-10 | $16.40 | $17.49 | $16.26 | $17.45 | $17.01 | 6,075,060 |
| 2020-11-09 | $16.28 | $16.55 | $16.24 | $16.31 | $15.90 | 1,966,690 |
| 2020-11-06 | $16.32 | $16.35 | $15.84 | $16.23 | $15.82 | 1,585,000 |
| 2020-11-05 | $15.81 | $16.23 | $15.81 | $16.18 | $15.77 | 1,134,600 |
| 2020-11-04 | $15.99 | $15.99 | $15.71 | $15.79 | $15.39 | 1,071,050 |
| 2020-11-03 | $15.90 | $16.13 | $15.70 | $15.95 | $15.55 | 1,330,040 |
| 2020-11-02 | $16.38 | $16.38 | $15.67 | $15.90 | $15.50 | 1,491,870 |
| 2020-10-30 | $16.78 | $16.78 | $16.06 | $16.33 | $15.92 | 2,393,200 |
| 2020-10-29 | $16.60 | $16.97 | $16.52 | $16.75 | $16.33 | 1,384,810 |
| 2020-10-28 | $16.75 | $16.98 | $16.24 | $16.87 | $16.44 | 1,921,060 |
| 2020-10-27 | $16.08 | $16.66 | $16.05 | $16.66 | $16.24 | 1,591,970 |
| 2020-10-26 | $16.26 | $16.39 | $16.01 | $16.18 | $15.77 | 1,395,710 |
| 2020-10-23 | $16.44 | $16.70 | $16.15 | $16.49 | $16.07 | 1,594,430 |
| 2020-10-22 | $16.67 | $16.75 | $16.33 | $16.44 | $16.03 | 989,170 |
| 2020-10-21 | $16.91 | $16.91 | $16.43 | $16.70 | $16.28 | 1,434,890 |
| 2020-10-20 | $16.99 | $17.07 | $16.59 | $16.81 | $16.39 | 1,489,140 |
| 2020-10-19 | $16.94 | $17.29 | $16.70 | $16.84 | $16.42 | 3,109,420 |
| 2020-10-16 | $16.98 | $17.21 | $16.69 | $16.80 | $16.38 | 2,442,450 |
| 2020-10-15 | $16.81 | $17.06 | $16.65 | $16.66 | $16.24 | 2,960,680 |
| 2020-10-14 | $16.58 | $16.92 | $16.51 | $16.81 | $16.39 | 2,548,280 |
| 2020-10-13 | $16.38 | $16.88 | $16.20 | $16.79 | $16.37 | 4,310,610 |
| 2020-10-12 | $16.43 | $16.75 | $16.21 | $16.43 | $16.02 | 3,046,620 |
| 2020-10-09 | $16.00 | $16.50 | $15.87 | $16.44 | $16.03 | 2,292,550 |
| 2020-10-08 | $15.80 | $15.80 | $15.80 | $15.80 | $15.40 | 0 |
| 2020-10-07 | $15.80 | $15.80 | $15.80 | $15.80 | $15.40 | 0 |
| 2020-10-06 | $15.80 | $15.80 | $15.80 | $15.80 | $15.40 | 0 |
| 2020-10-05 | $15.80 | $15.80 | $15.80 | $15.80 | $15.40 | 0 |
| 2020-10-02 | $15.80 | $15.80 | $15.80 | $15.80 | $15.40 | 0 |
| 2020-10-01 | $15.80 | $15.80 | $15.80 | $15.80 | $15.40 | 0 |
| 2020-09-30 | $15.60 | $15.90 | $15.45 | $15.80 | $15.40 | 1,618,620 |
| 2020-09-29 | $15.84 | $15.84 | $15.39 | $15.43 | $15.04 | 1,715,760 |
| 2020-09-28 | $15.00 | $15.98 | $14.64 | $15.62 | $15.23 | 4,308,800 |
| 2020-09-25 | $16.46 | $16.46 | $14.75 | $15.03 | $14.65 | 5,881,990 |
| 2020-09-24 | $16.45 | $16.58 | $16.18 | $16.20 | $15.79 | 1,974,020 |
| 2020-09-23 | $16.32 | $16.58 | $16.10 | $16.47 | $16.05 | 2,110,920 |
| 2020-09-22 | $16.13 | $16.55 | $16.00 | $16.18 | $15.77 | 2,876,660 |
| 2020-09-21 | $15.49 | $16.60 | $15.46 | $16.16 | $15.75 | 4,416,180 |
| 2020-09-18 | $15.19 | $15.60 | $15.14 | $15.48 | $15.09 | 1,611,150 |
| 2020-09-17 | $15.34 | $15.39 | $15.05 | $15.19 | $14.81 | 906,770 |
| 2020-09-16 | $15.52 | $15.52 | $15.32 | $15.35 | $14.96 | 690,960 |
| 2020-09-15 | $15.38 | $15.54 | $15.29 | $15.54 | $15.15 | 670,240 |
| 2020-09-14 | $15.51 | $15.66 | $15.38 | $15.42 | $15.03 | 1,067,820 |
| 2020-09-11 | $15.30 | $15.66 | $15.08 | $15.58 | $15.19 | 1,601,740 |
| 2020-09-10 | $15.74 | $15.85 | $15.00 | $15.39 | $15.00 | 2,851,250 |
| 2020-09-09 | $16.15 | $16.23 | $15.62 | $15.64 | $15.25 | 2,346,710 |
| 2020-09-08 | $16.05 | $16.28 | $15.85 | $16.24 | $15.83 | 1,703,400 |
| 2020-09-07 | $16.14 | $16.46 | $16.07 | $16.11 | $15.70 | 2,646,780 |
| 2020-09-04 | $16.20 | $16.20 | $15.95 | $16.14 | $15.73 | 1,624,180 |
| 2020-09-03 | $16.24 | $16.58 | $16.16 | $16.36 | $15.95 | 2,075,220 |
| 2020-09-02 | $16.30 | $16.47 | $16.09 | $16.24 | $15.83 | 2,552,820 |
| 2020-09-01 | $16.01 | $16.36 | $15.75 | $16.35 | $15.94 | 2,854,010 |
| 2020-08-31 | $16.18 | $16.35 | $15.97 | $16.01 | $15.61 | 2,132,180 |
| 2020-08-28 | $16.24 | $16.27 | $15.94 | $16.20 | $15.79 | 2,050,880 |
| 2020-08-27 | $16.35 | $16.35 | $16.09 | $16.17 | $15.76 | 1,807,040 |
| 2020-08-26 | $16.30 | $16.68 | $15.89 | $16.33 | $15.92 | 3,288,030 |
| 2020-08-25 | $16.71 | $16.74 | $16.22 | $16.30 | $15.89 | 2,911,610 |
| 2020-08-24 | $16.77 | $16.86 | $16.40 | $16.74 | $16.32 | 2,755,200 |
| 2020-08-21 | $16.74 | $17.44 | $16.68 | $16.92 | $16.49 | 4,396,390 |
| 2020-08-20 | $16.80 | $17.02 | $16.45 | $16.58 | $16.16 | 2,827,190 |
| 2020-08-19 | $17.06 | $17.33 | $16.68 | $16.80 | $16.38 | 4,744,540 |
| 2020-08-18 | $17.20 | $17.75 | $17.05 | $17.29 | $16.85 | 6,354,100 |
| 2020-08-17 | $16.90 | $17.15 | $16.76 | $17.12 | $16.69 | 4,101,740 |
| 2020-08-14 | $17.03 | $17.08 | $16.52 | $16.86 | $16.44 | 3,288,520 |
| 2020-08-13 | $16.40 | $17.18 | $16.36 | $17.02 | $16.59 | 5,621,380 |
| 2020-08-12 | $16.10 | $16.75 | $16.10 | $16.42 | $16.01 | 3,456,840 |
| 2020-08-11 | $16.73 | $16.92 | $16.15 | $16.18 | $15.77 | 3,745,670 |
| 2020-08-10 | $16.40 | $16.88 | $16.38 | $16.86 | $16.44 | 3,530,650 |
| 2020-08-07 | $16.73 | $16.88 | $16.33 | $16.48 | $16.06 | 4,059,370 |
| 2020-08-06 | $17.20 | $17.24 | $16.69 | $16.80 | $16.38 | 5,859,620 |
| 2020-08-05 | $17.10 | $17.48 | $16.71 | $17.35 | $16.91 | 7,244,910 |
| 2020-08-04 | $16.99 | $17.97 | $16.41 | $17.49 | $17.05 | 10,391,430 |
| 2020-08-03 | $16.80 | $17.21 | $16.25 | $17.00 | $16.57 | 8,486,120 |
| 2020-07-31 | $16.80 | $16.80 | $16.36 | $16.70 | $16.28 | 7,907,940 |
| 2020-07-30 | $16.03 | $17.58 | $15.87 | $17.04 | $16.61 | 12,814,020 |
| 2020-07-29 | $16.01 | $16.73 | $15.97 | $16.32 | $15.91 | 8,394,780 |
| 2020-07-28 | $16.10 | $16.28 | $15.60 | $16.13 | $15.72 | 6,776,160 |
| 2020-07-27 | $15.60 | $16.47 | $15.54 | $16.28 | $15.87 | 10,772,820 |
| 2020-07-24 | $15.39 | $16.21 | $15.28 | $15.38 | $14.99 | 8,106,970 |
| 2020-07-23 | $15.50 | $15.53 | $14.93 | $15.39 | $15.00 | 3,791,470 |
| 2020-07-22 | $15.66 | $15.79 | $15.47 | $15.51 | $15.12 | 3,558,140 |
| 2020-07-21 | $15.98 | $15.98 | $15.60 | $15.70 | $15.30 | 3,323,610 |
| 2020-07-20 | $15.60 | $15.98 | $15.50 | $15.95 | $15.55 | 4,829,100 |
| 2020-07-17 | $15.05 | $15.45 | $14.79 | $15.38 | $14.99 | 4,274,500 |
| 2020-07-16 | $15.54 | $15.69 | $14.91 | $15.00 | $14.62 | 5,110,560 |
| 2020-07-15 | $16.23 | $16.33 | $15.50 | $15.54 | $15.15 | 6,308,830 |
| 2020-07-14 | $15.91 | $16.45 | $15.71 | $16.19 | $15.78 | 8,535,800 |
| 2020-07-13 | $15.50 | $16.18 | $15.50 | $16.05 | $15.65 | 8,715,960 |
| 2020-07-10 | $15.70 | $15.84 | $15.32 | $15.52 | $15.13 | 5,722,560 |
| 2020-07-09 | $15.37 | $15.78 | $15.28 | $15.70 | $15.30 | 6,448,800 |
| 2020-07-08 | $15.14 | $15.58 | $15.00 | $15.44 | $15.05 | 5,689,500 |
| 2020-07-07 | $15.05 | $15.38 | $14.86 | $15.20 | $14.82 | 7,274,330 |
| 2020-07-06 | $14.63 | $15.07 | $14.62 | $15.04 | $14.66 | 6,076,650 |
| 2020-07-03 | $14.61 | $14.69 | $14.51 | $14.55 | $14.18 | 2,857,220 |
| 2020-07-02 | $14.52 | $14.62 | $14.48 | $14.59 | $14.22 | 2,260,010 |
| 2020-07-01 | $14.66 | $14.75 | $14.46 | $14.56 | $14.19 | 2,733,210 |
| 2020-06-30 | $14.73 | $15.01 | $14.58 | $14.73 | $14.36 | 3,215,370 |
| 2020-06-29 | $14.55 | $15.00 | $14.55 | $14.70 | $14.33 | 4,029,810 |
| 2020-06-26 | $14.33 | $14.33 | $14.33 | $14.33 | $13.97 | 0 |
| 2020-06-25 | $14.33 | $14.33 | $14.33 | $14.33 | $13.97 | 0 |
| 2020-06-24 | $14.61 | $14.63 | $14.33 | $14.33 | $13.97 | 1,679,460 |
| 2020-06-23 | $14.99 | $15.00 | $14.77 | $14.86 | $14.24 | 2,317,600 |
| 2020-06-22 | $14.72 | $15.22 | $14.60 | $15.00 | $14.37 | 3,825,480 |
| 2020-06-19 | $14.85 | $14.93 | $14.67 | $14.72 | $14.10 | 2,035,230 |
| 2020-06-18 | $14.60 | $14.86 | $14.55 | $14.71 | $14.09 | 2,376,460 |
| 2020-06-17 | $14.53 | $14.74 | $14.42 | $14.67 | $14.06 | 2,515,380 |
| 2020-06-16 | $14.31 | $14.54 | $14.30 | $14.53 | $13.92 | 2,262,860 |
| 2020-06-15 | $14.43 | $14.55 | $14.22 | $14.25 | $13.65 | 2,177,930 |
| 2020-06-12 | $14.21 | $14.53 | $14.21 | $14.47 | $13.86 | 1,392,980 |
| 2020-06-11 | $14.59 | $14.64 | $14.40 | $14.64 | $14.03 | 2,099,070 |
| 2020-06-10 | $14.45 | $14.66 | $14.36 | $14.50 | $13.89 | 1,498,820 |
| 2020-06-09 | $14.46 | $14.56 | $14.35 | $14.52 | $13.91 | 1,705,180 |
| 2020-06-08 | $14.47 | $14.60 | $14.31 | $14.40 | $13.80 | 2,022,680 |
| 2020-06-05 | $15.10 | $15.10 | $14.36 | $14.44 | $13.83 | 5,158,660 |
| 2020-06-04 | $15.27 | $15.30 | $15.05 | $15.09 | $14.46 | 1,939,950 |
| 2020-06-03 | $15.18 | $15.29 | $15.03 | $15.26 | $14.62 | 2,959,520 |
| 2020-06-02 | $15.29 | $15.32 | $15.11 | $15.18 | $14.54 | 3,220,700 |
| 2020-06-01 | $15.42 | $15.42 | $15.03 | $15.37 | $14.73 | 4,050,720 |
| 2020-05-29 | $15.21 | $15.34 | $15.05 | $15.32 | $14.68 | 3,710,480 |
| 2020-05-28 | $15.80 | $16.00 | $15.03 | $15.29 | $14.65 | 5,226,420 |
| 2020-05-27 | $14.86 | $15.44 | $14.78 | $15.11 | $14.48 | 4,786,080 |
| 2020-05-26 | $14.81 | $14.85 | $14.68 | $14.82 | $14.20 | 2,109,820 |
| 2020-05-25 | $14.59 | $14.84 | $14.50 | $14.66 | $14.05 | 1,985,740 |
| 2020-05-22 | $14.65 | $14.95 | $14.43 | $14.59 | $13.98 | 3,271,630 |
| 2020-05-21 | $15.52 | $15.61 | $14.73 | $14.79 | $14.17 | 5,986,180 |
| 2020-05-20 | $15.99 | $16.19 | $15.44 | $15.52 | $14.87 | 5,088,740 |
| 2020-05-19 | $16.10 | $16.20 | $15.83 | $15.99 | $15.32 | 4,787,290 |
| 2020-05-18 | $15.50 | $16.37 | $15.31 | $16.26 | $15.58 | 6,859,000 |
| 2020-05-15 | $15.75 | $15.96 | $15.73 | $15.76 | $15.10 | 4,283,040 |
| 2020-05-14 | $15.95 | $15.97 | $15.58 | $15.65 | $14.99 | 5,264,780 |
| 2020-05-13 | $16.13 | $16.30 | $15.91 | $16.08 | $15.41 | 5,389,570 |
| 2020-05-12 | $16.41 | $16.67 | $16.11 | $16.31 | $15.63 | 6,108,670 |
| 2020-05-11 | $16.49 | $16.90 | $16.08 | $16.56 | $15.87 | 8,289,850 |
| 2020-05-08 | $16.46 | $16.79 | $16.21 | $16.49 | $15.80 | 11,001,530 |
| 2020-05-07 | $15.77 | $16.99 | $15.45 | $16.69 | $15.99 | 14,235,150 |
| 2020-05-06 | $15.45 | $15.90 | $15.11 | $15.90 | $15.23 | 8,221,700 |
| 2020-05-05 | $15.88 | $15.88 | $15.88 | $15.88 | $15.21 | 0 |
| 2020-05-04 | $15.88 | $15.88 | $15.88 | $15.88 | $15.21 | 0 |
| 2020-05-01 | $15.88 | $15.88 | $15.88 | $15.88 | $15.21 | 0 |
| 2020-04-30 | $15.63 | $16.12 | $15.34 | $15.88 | $15.21 | 8,747,490 |
| 2020-04-29 | $16.62 | $16.83 | $15.66 | $15.72 | $15.06 | 14,013,790 |
| 2020-04-28 | $15.90 | $16.53 | $15.18 | $16.23 | $15.55 | 16,920,750 |
| 2020-04-27 | $14.68 | $16.18 | $14.38 | $16.18 | $15.50 | 15,783,280 |
| 2020-04-24 | $15.53 | $15.72 | $14.55 | $14.71 | $14.09 | 8,187,490 |
| 2020-04-23 | $15.36 | $16.50 | $15.17 | $15.56 | $14.91 | 13,063,860 |
| 2020-04-22 | $14.31 | $15.65 | $14.31 | $15.36 | $14.72 | 11,932,070 |
| 2020-04-21 | $14.65 | $14.65 | $14.25 | $14.30 | $13.70 | 3,387,980 |
| 2020-04-20 | $14.71 | $14.81 | $14.55 | $14.68 | $14.06 | 2,981,700 |
| 2020-04-17 | $14.99 | $14.99 | $14.61 | $14.67 | $14.06 | 4,202,070 |
| 2020-04-16 | $14.94 | $15.01 | $14.61 | $14.99 | $14.36 | 4,344,340 |
| 2020-04-15 | $14.70 | $15.15 | $14.70 | $14.93 | $14.30 | 6,283,740 |
| 2020-04-14 | $15.10 | $15.10 | $14.52 | $14.90 | $14.28 | 6,920,660 |
| 2020-04-13 | $14.50 | $15.36 | $14.49 | $15.00 | $14.37 | 10,542,220 |
| 2020-04-10 | $14.58 | $14.59 | $13.94 | $14.03 | $13.44 | 4,357,880 |
| 2020-04-09 | $14.51 | $14.69 | $14.30 | $14.58 | $13.97 | 4,429,010 |
| 2020-04-08 | $14.84 | $14.91 | $14.50 | $14.59 | $13.98 | 6,150,460 |
| 2020-04-07 | $14.42 | $15.09 | $14.26 | $15.09 | $14.46 | 7,722,060 |
| 2020-04-06 | $14.26 | $14.26 | $14.26 | $14.26 | $13.66 | 0 |
| 2020-04-03 | $14.29 | $14.66 | $14.21 | $14.26 | $13.66 | 4,790,170 |
| 2020-04-02 | $14.41 | $14.46 | $13.92 | $14.28 | $13.68 | 5,366,020 |
| 2020-04-01 | $14.85 | $14.97 | $14.40 | $14.66 | $14.05 | 7,180,370 |
| 2020-03-31 | $14.06 | $15.25 | $13.75 | $15.00 | $14.37 | 10,095,380 |
| 2020-03-30 | $13.85 | $14.44 | $13.80 | $14.06 | $13.47 | 6,132,990 |
| 2020-03-27 | $14.36 | $14.36 | $13.72 | $13.76 | $13.18 | 5,665,800 |
| 2020-03-26 | $14.10 | $14.74 | $13.95 | $14.38 | $13.78 | 7,438,070 |
| 2020-03-25 | $13.97 | $14.22 | $13.83 | $14.22 | $13.62 | 5,616,730 |
| 2020-03-24 | $13.70 | $13.93 | $13.48 | $13.85 | $13.27 | 4,716,390 |
| 2020-03-23 | $13.15 | $13.97 | $12.99 | $13.52 | $12.95 | 5,686,970 |
| 2020-03-20 | $13.31 | $13.60 | $13.21 | $13.52 | $12.95 | 4,642,940 |
| 2020-03-19 | $12.87 | $13.27 | $12.51 | $13.21 | $12.66 | 4,814,900 |
| 2020-03-18 | $13.35 | $13.69 | $12.98 | $13.01 | $12.46 | 5,628,790 |
| 2020-03-17 | $13.60 | $13.96 | $12.68 | $13.16 | $12.61 | 6,332,940 |
| 2020-03-16 | $14.84 | $14.99 | $13.51 | $13.57 | $13.00 | 7,617,070 |
| 2020-03-13 | $14.17 | $15.15 | $14.17 | $14.83 | $14.21 | 8,950,600 |
| 2020-03-12 | $15.40 | $15.99 | $15.36 | $15.49 | $14.84 | 9,211,790 |
| 2020-03-11 | $15.75 | $16.98 | $15.35 | $16.11 | $15.43 | 13,239,690 |
| 2020-03-10 | $15.65 | $15.98 | $14.93 | $15.87 | $15.20 | 11,766,900 |
| 2020-03-09 | $15.61 | $17.30 | $14.83 | $16.28 | $15.60 | 23,884,140 |
| 2020-03-06 | $15.95 | $16.38 | $15.50 | $16.38 | $15.69 | 24,552,130 |
| 2020-03-05 | $14.75 | $15.05 | $14.62 | $14.89 | $14.27 | 6,306,950 |
| 2020-03-04 | $14.78 | $15.07 | $14.52 | $14.82 | $14.20 | 5,435,980 |
| 2020-03-03 | $14.55 | $15.19 | $14.12 | $15.03 | $14.40 | 10,271,940 |
| 2020-03-02 | $13.65 | $14.73 | $13.53 | $14.33 | $13.73 | 5,113,650 |
| 2020-02-28 | $13.60 | $13.80 | $13.45 | $13.45 | $12.89 | 3,427,640 |
| 2020-02-27 | $14.01 | $14.38 | $13.69 | $14.07 | $13.48 | 4,073,840 |
| 2020-02-26 | $14.36 | $14.85 | $14.09 | $14.18 | $13.59 | 6,252,060 |
| 2020-02-25 | $14.03 | $14.23 | $13.70 | $14.13 | $13.54 | 4,629,990 |
| 2020-02-24 | $14.33 | $14.71 | $14.12 | $14.49 | $13.88 | 7,086,630 |
| 2020-02-21 | $14.09 | $14.14 | $13.81 | $14.05 | $13.46 | 4,663,730 |
| 2020-02-20 | $14.07 | $14.43 | $14.01 | $14.20 | $13.60 | 5,423,720 |
| 2020-02-19 | $14.66 | $14.66 | $14.00 | $14.15 | $13.56 | 9,358,350 |
| 2020-02-18 | $15.68 | $15.68 | $14.88 | $15.00 | $14.37 | 13,436,100 |
| 2020-02-17 | $15.28 | $16.34 | $15.28 | $16.34 | $15.66 | 14,863,040 |
| 2020-02-14 | $13.92 | $15.91 | $13.90 | $14.85 | $14.23 | 12,319,830 |
| 2020-02-13 | $13.40 | $14.72 | $13.40 | $14.46 | $13.85 | 11,617,950 |
| 2020-02-12 | $12.51 | $13.70 | $12.51 | $13.38 | $12.82 | 6,645,220 |
| 2020-02-11 | $13.10 | $13.10 | $12.42 | $12.50 | $11.98 | 4,256,700 |
| 2020-02-10 | $11.89 | $13.10 | $11.80 | $13.10 | $12.55 | 5,677,850 |
| 2020-02-07 | $11.97 | $12.05 | $11.76 | $11.91 | $11.41 | 2,461,920 |
| 2020-02-06 | $12.00 | $12.34 | $11.80 | $11.99 | $11.49 | 3,546,040 |
| 2020-02-05 | $11.40 | $11.80 | $11.34 | $11.54 | $11.06 | 1,642,690 |
| 2020-02-04 | $11.11 | $11.48 | $11.11 | $11.37 | $10.89 | 1,969,010 |
| 2020-02-03 | $11.23 | $11.63 | $11.23 | $11.23 | $10.76 | 2,997,810 |
| 2020-01-31 | $12.48 | $12.48 | $12.48 | $12.48 | $11.96 | 0 |
| 2020-01-30 | $12.48 | $12.48 | $12.48 | $12.48 | $11.96 | 0 |
| 2020-01-29 | $12.48 | $12.48 | $12.48 | $12.48 | $11.96 | 0 |
| 2020-01-28 | $12.48 | $12.48 | $12.48 | $12.48 | $11.96 | 0 |
| 2020-01-27 | $12.48 | $12.48 | $12.48 | $12.48 | $11.96 | 0 |
| 2020-01-24 | $12.48 | $12.48 | $12.48 | $12.48 | $11.96 | 0 |
| 2020-01-23 | $13.07 | $13.07 | $12.35 | $12.48 | $11.96 | 2,176,100 |
| 2020-01-22 | $13.00 | $13.17 | $12.92 | $13.09 | $12.54 | 1,531,290 |
| 2020-01-21 | $12.90 | $13.15 | $12.83 | $13.07 | $12.52 | 1,719,180 |
| 2020-01-20 | $12.93 | $12.96 | $12.73 | $12.92 | $12.38 | 992,340 |
| 2020-01-17 | $12.87 | $12.98 | $12.82 | $12.86 | $12.32 | 705,340 |
| 2020-01-16 | $12.98 | $12.99 | $12.85 | $12.86 | $12.32 | 782,290 |
| 2020-01-15 | $13.07 | $13.11 | $12.85 | $12.92 | $12.38 | 1,125,320 |
| 2020-01-14 | $13.08 | $13.20 | $13.02 | $13.07 | $12.52 | 1,421,670 |
| 2020-01-13 | $13.06 | $13.10 | $12.96 | $13.09 | $12.54 | 918,260 |
| 2020-01-10 | $13.03 | $13.12 | $12.91 | $13.07 | $12.52 | 1,122,320 |
| 2020-01-09 | $13.09 | $13.14 | $13.00 | $13.03 | $12.48 | 1,495,940 |
| 2020-01-08 | $13.20 | $13.29 | $12.95 | $12.96 | $12.42 | 2,092,090 |
| 2020-01-07 | $13.27 | $13.39 | $13.18 | $13.31 | $12.75 | 2,425,920 |
| 2020-01-06 | $13.30 | $13.64 | $13.20 | $13.40 | $12.84 | 3,722,500 |
| 2020-01-03 | $13.02 | $13.66 | $12.97 | $13.44 | $12.88 | 4,815,660 |
| 2020-01-02 | $12.98 | $13.15 | $12.81 | $13.00 | $12.46 | 2,806,350 |
| 2020-01-01 | $12.89 | $12.89 | $12.89 | $12.89 | $12.35 | 0 |
| 2019-12-31 | $12.67 | $12.97 | $12.62 | $12.89 | $12.35 | 2,008,920 |
| 2019-12-30 | $12.56 | $12.80 | $12.25 | $12.70 | $12.17 | 1,601,680 |
| 2019-12-27 | $12.50 | $12.98 | $12.42 | $12.59 | $12.06 | 2,606,040 |
| 2019-12-26 | $12.33 | $12.50 | $12.33 | $12.48 | $11.96 | 985,470 |
| 2019-12-25 | $12.53 | $12.60 | $12.38 | $12.44 | $11.92 | 822,940 |
| 2019-12-24 | $12.30 | $12.55 | $12.30 | $12.53 | $12.00 | 887,630 |
| 2019-12-23 | $12.51 | $12.66 | $12.32 | $12.32 | $11.80 | 1,439,750 |
| 2019-12-20 | $12.61 | $12.62 | $12.45 | $12.52 | $12.00 | 1,038,320 |
| 2019-12-19 | $12.54 | $12.59 | $12.47 | $12.57 | $12.04 | 1,019,980 |
| 2019-12-18 | $12.57 | $12.61 | $12.44 | $12.55 | $12.02 | 1,681,920 |
| 2019-12-17 | $12.42 | $12.60 | $12.42 | $12.53 | $12.00 | 1,610,020 |
| 2019-12-16 | $12.26 | $12.48 | $12.26 | $12.46 | $11.94 | 1,524,980 |
| 2019-12-13 | $12.24 | $12.32 | $12.20 | $12.29 | $11.77 | 1,250,140 |
| 2019-12-12 | $12.24 | $12.30 | $12.17 | $12.21 | $11.70 | 530,110 |
| 2019-12-11 | $12.30 | $12.31 | $12.16 | $12.24 | $11.73 | 676,190 |
| 2019-12-10 | $12.18 | $12.35 | $12.12 | $12.32 | $11.80 | 1,063,540 |
| 2019-12-09 | $12.30 | $12.39 | $12.11 | $12.18 | $11.67 | 858,030 |
| 2019-12-06 | $12.30 | $12.36 | $12.24 | $12.31 | $11.79 | 759,480 |
| 2019-12-05 | $12.16 | $12.33 | $12.15 | $12.30 | $11.78 | 933,280 |
| 2019-12-04 | $12.15 | $12.27 | $12.05 | $12.22 | $11.71 | 842,120 |
| 2019-12-03 | $12.09 | $12.15 | $12.00 | $12.13 | $11.62 | 639,290 |
| 2019-12-02 | $12.07 | $12.22 | $12.01 | $12.10 | $11.59 | 741,320 |
| 2019-11-29 | $12.13 | $12.29 | $12.03 | $12.07 | $11.56 | 1,154,000 |
| 2019-11-28 | $12.03 | $12.46 | $12.02 | $12.24 | $11.73 | 2,094,750 |
| 2019-11-27 | $12.23 | $13.07 | $12.23 | $12.37 | $11.85 | 3,757,200 |
| 2019-11-26 | $11.85 | $11.96 | $11.83 | $11.90 | $11.40 | 454,930 |
| 2019-11-25 | $11.77 | $11.94 | $11.73 | $11.89 | $11.39 | 560,180 |
| 2019-11-22 | $11.97 | $12.08 | $11.82 | $11.82 | $11.32 | 672,320 |
| 2019-11-21 | $12.10 | $12.14 | $11.90 | $11.97 | $11.47 | 946,730 |
| 2019-11-20 | $12.05 | $12.54 | $11.85 | $12.24 | $11.73 | 1,721,450 |
| 2019-11-19 | $11.73 | $12.25 | $11.64 | $12.05 | $11.54 | 1,132,130 |
| 2019-11-18 | $11.61 | $11.77 | $11.52 | $11.69 | $11.20 | 823,260 |
| 2019-11-15 | $12.12 | $12.14 | $11.61 | $11.63 | $11.14 | 1,331,130 |
| 2019-11-14 | $12.05 | $12.18 | $12.00 | $12.12 | $11.61 | 713,850 |
| 2019-11-13 | $12.14 | $12.26 | $12.11 | $12.13 | $11.62 | 643,430 |
| 2019-11-12 | $12.08 | $12.26 | $12.07 | $12.19 | $11.68 | 774,330 |
| 2019-11-11 | $12.58 | $12.59 | $12.02 | $12.09 | $11.58 | 1,239,720 |
| 2019-11-08 | $12.75 | $12.85 | $12.60 | $12.61 | $12.08 | 801,180 |
| 2019-11-07 | $12.62 | $12.90 | $12.57 | $12.77 | $12.23 | 873,580 |
| 2019-11-06 | $12.60 | $12.77 | $12.60 | $12.69 | $12.16 | 906,480 |
| 2019-11-05 | $12.60 | $12.70 | $12.51 | $12.62 | $12.09 | 662,470 |
| 2019-11-04 | $12.65 | $12.75 | $12.57 | $12.60 | $12.07 | 735,240 |
| 2019-11-01 | $12.45 | $12.65 | $12.34 | $12.59 | $12.06 | 661,710 |
| 2019-10-31 | $12.53 | $12.65 | $12.41 | $12.43 | $11.91 | 920,220 |
| 2019-10-30 | $12.85 | $12.90 | $12.45 | $12.50 | $11.98 | 1,307,450 |
| 2019-10-29 | $13.07 | $13.07 | $12.82 | $12.84 | $12.30 | 1,374,130 |
| 2019-10-28 | $13.08 | $13.14 | $12.92 | $13.08 | $12.53 | 1,462,700 |
| 2019-10-25 | $13.00 | $13.08 | $12.85 | $13.05 | $12.50 | 1,046,640 |
| 2019-10-24 | $12.85 | $13.06 | $12.70 | $13.06 | $12.51 | 1,108,030 |
| 2019-10-23 | $13.33 | $13.35 | $12.90 | $12.95 | $12.41 | 2,136,430 |
| 2019-10-22 | $13.46 | $13.57 | $13.23 | $13.40 | $12.84 | 2,395,460 |
| 2019-10-21 | $13.25 | $13.78 | $13.04 | $13.65 | $13.08 | 3,388,740 |
| 2019-10-18 | $13.25 | $13.43 | $13.07 | $13.10 | $12.55 | 1,836,730 |
| 2019-10-17 | $13.56 | $13.65 | $13.24 | $13.34 | $12.78 | 2,198,450 |
| 2019-10-16 | $13.89 | $13.93 | $13.50 | $13.51 | $12.94 | 2,179,650 |
| 2019-10-15 | $13.72 | $13.97 | $13.58 | $13.94 | $13.36 | 2,977,820 |
| 2019-10-14 | $13.66 | $13.89 | $13.52 | $13.87 | $13.29 | 4,423,140 |
| 2019-10-11 | $13.76 | $13.83 | $13.37 | $13.69 | $13.12 | 4,904,820 |
| 2019-10-10 | $14.40 | $14.48 | $13.80 | $13.81 | $13.23 | 8,609,840 |
| 2019-10-09 | $12.71 | $13.93 | $12.56 | $13.93 | $13.35 | 3,619,030 |
| 2019-10-08 | $12.58 | $12.71 | $12.41 | $12.66 | $12.13 | 703,580 |
| 2019-10-07 | $12.56 | $12.56 | $12.56 | $12.56 | $12.03 | 0 |
| 2019-10-04 | $12.56 | $12.56 | $12.56 | $12.56 | $12.03 | 0 |
| 2019-10-03 | $12.56 | $12.56 | $12.56 | $12.56 | $12.03 | 0 |
| 2019-10-02 | $12.56 | $12.56 | $12.56 | $12.56 | $12.03 | 0 |
| 2019-10-01 | $12.56 | $12.56 | $12.56 | $12.56 | $12.03 | 0 |
| 2019-09-30 | $12.70 | $12.82 | $12.51 | $12.56 | $12.03 | 784,720 |
| 2019-09-27 | $12.75 | $12.82 | $12.64 | $12.68 | $12.15 | 834,790 |
| 2019-09-26 | $13.18 | $13.18 | $12.64 | $12.64 | $12.11 | 1,180,570 |
| 2019-09-25 | $13.14 | $13.25 | $13.03 | $13.10 | $12.55 | 1,039,620 |
| 2019-09-24 | $13.35 | $13.53 | $13.18 | $13.21 | $12.66 | 1,375,610 |
| 2019-09-23 | $13.69 | $13.74 | $13.30 | $13.35 | $12.79 | 1,230,680 |
| 2019-09-20 | $13.46 | $13.65 | $13.45 | $13.59 | $13.02 | 1,412,280 |
| 2019-09-19 | $13.39 | $13.45 | $13.24 | $13.42 | $12.86 | 990,900 |
| 2019-09-18 | $13.26 | $13.45 | $13.24 | $13.30 | $12.74 | 1,063,800 |
| 2019-09-17 | $13.57 | $13.67 | $13.19 | $13.25 | $12.69 | 1,964,710 |
| 2019-09-16 | $13.57 | $13.72 | $13.47 | $13.67 | $13.10 | 1,645,890 |
| 2019-09-13 | $13.50 | $13.50 | $13.50 | $13.50 | $12.93 | 0 |
| 2019-09-12 | $13.55 | $13.55 | $13.37 | $13.50 | $12.93 | 872,800 |
| 2019-09-11 | $13.56 | $13.65 | $13.41 | $13.42 | $12.86 | 1,468,250 |
| 2019-09-10 | $13.46 | $13.66 | $13.39 | $13.56 | $12.99 | 1,879,300 |
| 2019-09-09 | $13.36 | $13.46 | $13.30 | $13.46 | $12.90 | 1,610,410 |
| 2019-09-06 | $13.38 | $13.45 | $13.19 | $13.25 | $12.69 | 1,096,980 |
| 2019-09-05 | $13.29 | $13.51 | $13.26 | $13.33 | $12.77 | 1,935,030 |
| 2019-09-04 | $13.20 | $13.27 | $13.09 | $13.27 | $12.71 | 1,407,790 |
| 2019-09-03 | $13.17 | $13.27 | $13.13 | $13.19 | $12.64 | 1,243,880 |
| 2019-09-02 | $12.93 | $13.19 | $12.81 | $13.16 | $12.61 | 1,624,580 |
| 2019-08-30 | $13.10 | $13.40 | $12.87 | $12.93 | $12.39 | 1,756,610 |
| 2019-08-29 | $13.29 | $13.41 | $13.12 | $13.13 | $12.58 | 1,699,340 |
| 2019-08-28 | $13.20 | $13.35 | $13.06 | $13.26 | $12.70 | 1,818,810 |
| 2019-08-27 | $12.92 | $13.25 | $12.87 | $13.18 | $12.63 | 2,341,660 |
| 2019-08-26 | $12.95 | $13.15 | $12.81 | $12.91 | $12.37 | 1,808,940 |
| 2019-08-23 | $12.70 | $13.08 | $12.69 | $13.03 | $12.48 | 2,046,060 |
| 2019-08-22 | $12.70 | $12.81 | $12.63 | $12.70 | $12.17 | 1,077,270 |
| 2019-08-21 | $12.83 | $12.83 | $12.63 | $12.70 | $12.17 | 1,143,960 |
| 2019-08-20 | $12.74 | $12.92 | $12.65 | $12.86 | $12.32 | 1,802,060 |
| 2019-08-19 | $12.52 | $12.76 | $12.45 | $12.74 | $12.21 | 1,540,650 |
| 2019-08-16 | $12.30 | $12.55 | $12.26 | $12.48 | $11.96 | 1,105,500 |
| 2019-08-15 | $12.51 | $12.51 | $12.14 | $12.36 | $11.84 | 1,545,010 |
| 2019-08-14 | $12.68 | $12.72 | $12.51 | $12.54 | $12.01 | 847,600 |
| 2019-08-13 | $12.45 | $12.69 | $12.45 | $12.50 | $11.98 | 848,480 |
| 2019-08-12 | $12.54 | $12.62 | $12.39 | $12.61 | $12.08 | 768,540 |
| 2019-08-09 | $12.73 | $12.73 | $12.43 | $12.46 | $11.94 | 937,460 |
| 2019-08-08 | $12.65 | $12.77 | $12.51 | $12.58 | $12.05 | 1,070,210 |
| 2019-08-07 | $12.98 | $13.09 | $12.47 | $12.62 | $12.09 | 2,140,710 |
| 2019-08-06 | $13.17 | $13.59 | $12.95 | $13.01 | $12.46 | 2,560,270 |
| 2019-08-05 | $13.35 | $13.66 | $13.02 | $13.37 | $12.81 | 2,395,940 |
| 2019-08-02 | $13.00 | $13.57 | $12.91 | $13.46 | $12.90 | 2,744,360 |
| 2019-08-01 | $13.20 | $13.42 | $13.12 | $13.20 | $12.65 | 1,048,430 |
| 2019-07-31 | $13.36 | $13.50 | $13.30 | $13.32 | $12.76 | 994,880 |
| 2019-07-30 | $13.45 | $13.54 | $13.38 | $13.39 | $12.83 | 1,124,250 |
| 2019-07-29 | $13.45 | $13.56 | $13.35 | $13.48 | $12.91 | 874,160 |
| 2019-07-26 | $13.40 | $13.46 | $13.33 | $13.34 | $12.78 | 817,480 |
| 2019-07-25 | $13.39 | $13.50 | $13.25 | $13.43 | $12.87 | 1,043,300 |
| 2019-07-24 | $13.29 | $13.54 | $13.29 | $13.39 | $12.83 | 1,264,540 |
| 2019-07-23 | $13.20 | $13.47 | $13.14 | $13.29 | $12.73 | 1,237,400 |
| 2019-07-22 | $14.19 | $14.19 | $12.79 | $13.09 | $12.54 | 2,840,440 |
| 2019-07-19 | $14.28 | $14.38 | $14.18 | $14.21 | $13.61 | 2,177,640 |
| 2019-07-18 | $14.56 | $14.84 | $14.30 | $14.38 | $13.78 | 2,592,220 |
| 2019-07-17 | $14.30 | $14.69 | $14.22 | $14.69 | $14.07 | 2,210,940 |
| 2019-07-16 | $14.38 | $14.43 | $14.27 | $14.32 | $13.72 | 1,299,990 |
| 2019-07-15 | $14.46 | $14.49 | $14.10 | $14.40 | $13.80 | 1,643,290 |
| 2019-07-12 | $14.27 | $14.57 | $14.27 | $14.55 | $13.94 | 1,404,030 |
| 2019-07-11 | $14.41 | $14.55 | $14.20 | $14.26 | $13.66 | 1,116,720 |
| 2019-07-10 | $14.36 | $14.70 | $14.35 | $14.36 | $13.76 | 1,335,520 |
| 2019-07-09 | $14.28 | $14.48 | $14.11 | $14.48 | $13.87 | 1,535,200 |
| 2019-07-08 | $14.88 | $14.89 | $14.18 | $14.33 | $13.73 | 2,201,980 |
| 2019-07-05 | $14.48 | $14.81 | $14.48 | $14.70 | $14.08 | 1,580,650 |
| 2019-07-04 | $14.52 | $14.92 | $14.51 | $14.61 | $14.00 | 2,277,170 |
| 2019-07-03 | $14.80 | $14.80 | $14.42 | $14.51 | $13.90 | 2,586,770 |
| 2019-07-02 | $15.05 | $15.08 | $14.80 | $14.86 | $14.24 | 1,898,880 |
| 2019-07-01 | $14.90 | $15.06 | $14.80 | $15.05 | $14.42 | 2,434,090 |
| 2019-06-28 | $15.28 | $15.28 | $14.60 | $14.79 | $14.17 | 3,389,710 |
| 2019-06-27 | $15.20 | $15.48 | $15.17 | $15.34 | $14.70 | 2,553,490 |
| 2019-06-26 | $15.11 | $15.48 | $15.11 | $15.19 | $14.55 | 2,744,080 |
| 2019-06-25 | $15.95 | $15.97 | $15.41 | $15.69 | $15.03 | 3,459,560 |
| 2019-06-24 | $15.42 | $16.13 | $15.31 | $16.00 | $15.33 | 5,386,640 |
| 2019-06-21 | $15.40 | $15.74 | $15.31 | $15.42 | $14.77 | 3,738,880 |
| 2019-06-20 | $15.62 | $15.62 | $15.05 | $15.40 | $14.75 | 4,163,110 |
| 2019-06-19 | $15.98 | $16.00 | $15.50 | $15.55 | $14.90 | 4,187,920 |
| 2019-06-18 | $16.00 | $16.27 | $15.55 | $15.81 | $15.15 | 2,124,500 |
| 2019-06-17 | $19.30 | $19.60 | $19.08 | $19.42 | $15.30 | 2,924,490 |
| 2019-06-14 | $20.49 | $20.88 | $19.31 | $19.41 | $15.30 | 5,381,880 |
| 2019-06-13 | $20.69 | $20.89 | $20.10 | $20.45 | $16.12 | 6,171,580 |
| 2019-06-12 | $19.78 | $21.71 | $19.39 | $21.15 | $16.67 | 10,177,690 |
| 2019-06-11 | $19.30 | $20.48 | $19.08 | $20.11 | $15.85 | 8,023,990 |
| 2019-06-10 | $18.60 | $19.97 | $18.60 | $19.56 | $15.42 | 6,489,460 |
| 2019-06-07 | $19.34 | $19.34 | $19.34 | $19.34 | $15.24 | 0 |
| 2019-06-06 | $19.71 | $20.52 | $19.04 | $19.34 | $15.24 | 8,034,130 |
| 2019-06-05 | $19.17 | $20.14 | $18.74 | $18.95 | $14.93 | 7,789,200 |
| 2019-06-04 | $18.60 | $19.20 | $17.89 | $18.60 | $14.66 | 6,483,600 |
| 2019-06-03 | $19.28 | $20.26 | $18.76 | $19.20 | $15.13 | 9,100,460 |
| 2019-05-31 | $18.19 | $19.68 | $18.00 | $19.11 | $15.06 | 9,491,600 |
| 2019-05-30 | $18.50 | $19.58 | $18.27 | $18.70 | $14.74 | 9,419,100 |
| 2019-05-29 | $17.01 | $18.13 | $16.91 | $18.05 | $14.23 | 6,852,080 |
| 2019-05-28 | $17.05 | $17.59 | $16.80 | $17.21 | $13.56 | 5,461,990 |
| 2019-05-27 | $17.09 | $17.48 | $16.75 | $17.10 | $13.48 | 4,539,000 |
| 2019-05-24 | $17.06 | $17.47 | $16.48 | $16.62 | $13.10 | 5,510,100 |
| 2019-05-23 | $18.55 | $18.61 | $17.30 | $17.30 | $13.63 | 8,258,250 |
| 2019-05-22 | $18.41 | $19.69 | $17.90 | $19.22 | $15.15 | 11,131,450 |
| 2019-05-21 | $17.80 | $18.85 | $17.67 | $18.38 | $14.49 | 9,733,070 |
| 2019-05-20 | $19.40 | $19.80 | $18.52 | $18.52 | $14.60 | 13,719,280 |
| 2019-05-17 | $20.58 | $20.58 | $19.88 | $20.58 | $16.22 | 19,436,160 |
| 2019-05-16 | $16.87 | $18.71 | $16.87 | $18.71 | $14.75 | 4,951,080 |
| 2019-05-15 | $16.66 | $17.19 | $16.66 | $17.01 | $13.41 | 2,106,160 |
| 2019-05-14 | $17.11 | $17.58 | $16.58 | $16.60 | $13.08 | 2,716,920 |
| 2019-05-13 | $17.07 | $17.87 | $17.07 | $17.43 | $13.74 | 3,350,230 |
| 2019-05-10 | $16.00 | $18.28 | $16.00 | $17.56 | $13.84 | 5,088,330 |
| 2019-05-09 | $16.11 | $17.30 | $16.10 | $16.98 | $13.38 | 3,178,490 |
| 2019-05-08 | $16.02 | $16.59 | $15.86 | $16.22 | $12.78 | 1,798,500 |
| 2019-05-07 | $15.94 | $16.76 | $15.46 | $16.55 | $13.04 | 2,851,290 |
| 2019-05-06 | $17.13 | $17.55 | $15.82 | $16.09 | $12.68 | 3,061,130 |
| 2019-05-03 | $16.72 | $16.72 | $16.72 | $16.72 | $13.18 | 0 |
| 2019-05-02 | $16.72 | $16.72 | $16.72 | $16.72 | $13.18 | 0 |
| 2019-05-01 | $16.72 | $16.72 | $16.72 | $16.72 | $13.18 | 0 |
| 2019-04-30 | $16.56 | $16.82 | $16.56 | $16.72 | $13.18 | 954,700 |
| 2019-04-29 | $17.09 | $17.19 | $16.49 | $16.49 | $13.00 | 1,511,600 |
| 2019-04-26 | $17.00 | $17.40 | $16.82 | $17.03 | $13.42 | 2,241,490 |
| 2019-04-25 | $17.70 | $18.15 | $17.31 | $17.31 | $13.64 | 2,435,160 |
| 2019-04-24 | $17.62 | $17.88 | $17.42 | $17.78 | $14.01 | 1,309,920 |
| 2019-04-23 | $18.10 | $18.22 | $17.58 | $17.72 | $13.97 | 1,941,860 |
| 2019-04-22 | $17.96 | $18.42 | $17.81 | $18.08 | $14.25 | 2,388,460 |
| 2019-04-19 | $17.86 | $18.00 | $17.68 | $17.95 | $14.15 | 1,646,500 |
| 2019-04-18 | $17.95 | $18.05 | $17.77 | $17.88 | $14.09 | 1,314,520 |
| 2019-04-17 | $18.03 | $18.14 | $17.78 | $17.91 | $14.11 | 1,861,350 |
| 2019-04-16 | $17.60 | $18.09 | $17.54 | $18.08 | $14.25 | 2,050,480 |
| 2019-04-15 | $17.86 | $17.99 | $17.70 | $17.76 | $14.00 | 1,967,770 |
| 2019-04-12 | $18.02 | $18.08 | $17.53 | $17.71 | $13.96 | 2,766,120 |
| 2019-04-11 | $17.66 | $18.31 | $17.58 | $18.21 | $14.35 | 4,250,570 |
| 2019-04-10 | $18.00 | $18.04 | $17.70 | $17.72 | $13.97 | 3,577,800 |
| 2019-04-09 | $18.60 | $18.78 | $17.70 | $18.08 | $14.25 | 6,068,850 |
| 2019-04-08 | $18.28 | $19.60 | $18.10 | $18.99 | $14.97 | 11,310,670 |
| 2019-04-05 | $17.82 | $17.82 | $17.82 | $17.82 | $14.04 | 0 |
| 2019-04-04 | $18.00 | $18.18 | $17.71 | $17.82 | $14.04 | 2,572,680 |
| 2019-04-03 | $17.80 | $18.03 | $17.58 | $17.80 | $14.03 | 2,599,510 |
| 2019-04-02 | $17.62 | $18.33 | $17.52 | $17.81 | $14.04 | 4,288,930 |
| 2019-04-01 | $17.11 | $17.75 | $17.11 | $17.61 | $13.88 | 4,526,640 |
| 2019-03-29 | $16.71 | $17.38 | $16.56 | $17.28 | $13.62 | 3,397,340 |
| 2019-03-28 | $16.40 | $17.25 | $16.36 | $16.98 | $13.38 | 2,623,490 |
| 2019-03-27 | $16.62 | $16.75 | $16.33 | $16.55 | $13.04 | 1,532,730 |
| 2019-03-26 | $17.19 | $17.30 | $16.50 | $16.51 | $13.01 | 2,263,950 |
| 2019-03-25 | $17.06 | $17.39 | $17.04 | $17.10 | $13.48 | 1,916,730 |
| 2019-03-22 | $17.48 | $17.50 | $17.17 | $17.44 | $13.74 | 2,445,460 |
| 2019-03-21 | $17.14 | $17.55 | $17.03 | $17.46 | $13.76 | 4,179,290 |
| 2019-03-20 | $17.16 | $17.37 | $16.91 | $17.20 | $13.56 | 2,329,340 |
| 2019-03-19 | $17.30 | $17.35 | $17.01 | $17.14 | $13.51 | 2,208,310 |
| 2019-03-18 | $17.18 | $17.41 | $16.98 | $17.37 | $13.69 | 2,543,100 |
| 2019-03-15 | $17.18 | $17.39 | $16.88 | $17.20 | $13.56 | 2,850,530 |
| 2019-03-14 | $16.89 | $17.30 | $16.60 | $17.16 | $13.52 | 3,075,500 |
| 2019-03-13 | $17.70 | $17.70 | $16.75 | $16.85 | $13.28 | 4,099,250 |
| 2019-03-12 | $17.25 | $17.93 | $16.92 | $17.80 | $14.03 | 6,054,280 |
| 2019-03-11 | $16.43 | $16.90 | $16.42 | $16.90 | $13.32 | 2,846,970 |
| 2019-03-08 | $17.03 | $17.03 | $16.30 | $16.30 | $12.85 | 4,030,490 |
| 2019-03-07 | $17.22 | $17.59 | $16.96 | $17.35 | $13.67 | 4,790,930 |
| 2019-03-06 | $16.86 | $17.27 | $16.63 | $17.27 | $13.61 | 5,359,010 |
| 2019-03-05 | $16.66 | $16.91 | $16.48 | $16.85 | $13.28 | 3,819,490 |
| 2019-03-04 | $16.70 | $16.97 | $16.53 | $16.75 | $13.20 | 4,052,380 |
| 2019-03-01 | $16.76 | $16.93 | $16.45 | $16.61 | $13.09 | 2,574,040 |
| 2019-02-28 | $16.48 | $17.06 | $16.36 | $16.87 | $13.30 | 4,207,400 |
| 2019-02-27 | $16.41 | $16.76 | $16.27 | $16.47 | $12.98 | 3,950,890 |
| 2019-02-26 | $16.39 | $16.78 | $16.18 | $16.48 | $12.99 | 5,703,380 |
| 2019-02-25 | $15.85 | $16.42 | $15.73 | $16.40 | $12.92 | 5,585,590 |
| 2019-02-22 | $15.62 | $15.93 | $15.62 | $15.78 | $12.44 | 3,056,230 |
| 2019-02-21 | $15.75 | $15.98 | $15.59 | $15.70 | $12.37 | 5,500,540 |
| 2019-02-20 | $17.00 | $17.06 | $15.95 | $16.09 | $12.68 | 7,775,430 |
| 2019-02-19 | $16.00 | $16.45 | $15.86 | $16.43 | $12.95 | 5,604,090 |
| 2019-02-18 | $15.62 | $16.20 | $15.61 | $16.07 | $12.66 | 4,285,960 |
| 2019-02-15 | $15.49 | $16.12 | $15.35 | $15.72 | $12.39 | 4,368,790 |
| 2019-02-14 | $15.39 | $15.62 | $15.21 | $15.56 | $12.26 | 2,750,820 |
| 2019-02-13 | $15.38 | $15.45 | $15.06 | $15.41 | $12.14 | 2,870,910 |
| 2019-02-12 | $14.98 | $15.35 | $14.90 | $15.32 | $12.07 | 2,563,290 |
| 2019-02-11 | $14.64 | $15.08 | $14.64 | $14.97 | $11.80 | 1,838,350 |
| 2019-02-08 | $14.63 | $14.63 | $14.63 | $14.63 | $11.53 | 0 |
| 2019-02-07 | $14.63 | $14.63 | $14.63 | $14.63 | $11.53 | 0 |
| 2019-02-06 | $14.63 | $14.63 | $14.63 | $14.63 | $11.53 | 0 |
| 2019-02-05 | $14.63 | $14.63 | $14.63 | $14.63 | $11.53 | 0 |
| 2019-02-04 | $14.63 | $14.63 | $14.63 | $14.63 | $11.53 | 0 |
| 2019-02-01 | $14.40 | $14.65 | $14.28 | $14.63 | $11.53 | 1,106,150 |
| 2019-01-31 | $14.53 | $14.65 | $14.15 | $14.22 | $11.21 | 2,082,140 |
| 2019-01-30 | $14.70 | $14.97 | $14.50 | $14.50 | $11.43 | 2,276,950 |
| 2019-01-29 | $15.40 | $15.40 | $14.65 | $14.96 | $11.79 | 3,243,260 |
| 2019-01-28 | $15.90 | $16.20 | $15.50 | $15.65 | $12.33 | 4,424,420 |
| 2019-01-25 | $15.91 | $15.91 | $15.33 | $15.44 | $12.17 | 4,021,260 |
| 2019-01-24 | $15.58 | $16.09 | $15.57 | $16.00 | $12.61 | 5,472,240 |
| 2019-01-23 | $15.61 | $16.16 | $15.44 | $15.72 | $12.39 | 6,611,180 |
| 2019-01-22 | $15.44 | $15.86 | $15.28 | $15.76 | $12.42 | 5,167,410 |
| 2019-01-21 | $14.82 | $15.75 | $14.82 | $15.36 | $12.11 | 3,019,780 |
| 2019-01-18 | $14.97 | $15.05 | $14.71 | $14.97 | $11.80 | 1,308,150 |
| 2019-01-17 | $15.29 | $15.29 | $14.80 | $14.80 | $11.66 | 1,819,540 |
| 2019-01-16 | $15.19 | $15.39 | $15.06 | $15.30 | $12.06 | 1,712,900 |
| 2019-01-15 | $15.00 | $15.25 | $14.82 | $15.16 | $11.95 | 1,446,840 |
| 2019-01-14 | $15.33 | $15.34 | $14.88 | $14.91 | $11.75 | 1,490,140 |
| 2019-01-11 | $15.08 | $15.40 | $14.91 | $15.28 | $12.04 | 2,496,710 |
| 2019-01-10 | $14.91 | $15.44 | $14.72 | $15.18 | $11.96 | 2,878,970 |
| 2019-01-09 | $14.95 | $15.19 | $14.95 | $14.99 | $11.81 | 2,208,910 |
| 2019-01-08 | $14.57 | $15.49 | $14.42 | $15.16 | $11.95 | 3,301,910 |
| 2019-01-07 | $14.47 | $14.68 | $14.42 | $14.57 | $11.48 | 1,522,390 |
| 2019-01-04 | $14.00 | $14.47 | $13.91 | $14.43 | $11.37 | 1,363,570 |
| 2019-01-03 | $14.74 | $14.85 | $14.21 | $14.24 | $11.22 | 1,979,260 |
| 2019-01-02 | $15.47 | $15.47 | $14.70 | $14.81 | $11.67 | 2,734,060 |
| 2019-01-01 | $15.46 | $15.46 | $15.46 | $15.46 | $12.18 | 0 |
| 2018-12-31 | $15.46 | $15.46 | $15.46 | $15.46 | $12.18 | 0 |
| 2018-12-28 | $15.20 | $15.49 | $14.95 | $15.46 | $12.18 | 3,521,510 |
| 2018-12-27 | $15.01 | $15.34 | $14.96 | $15.10 | $11.90 | 2,929,130 |
| 2018-12-26 | $14.68 | $15.19 | $14.67 | $14.96 | $11.79 | 1,438,740 |
| 2018-12-25 | $14.77 | $14.87 | $14.43 | $14.74 | $11.62 | 1,204,120 |
| 2018-12-24 | $14.90 | $15.27 | $14.80 | $14.99 | $11.81 | 1,393,240 |
| 2018-12-21 | $14.46 | $14.91 | $14.40 | $14.90 | $11.74 | 1,349,800 |
| 2018-12-20 | $14.45 | $14.63 | $14.39 | $14.53 | $11.45 | 756,220 |
| 2018-12-19 | $14.70 | $14.80 | $14.45 | $14.48 | $11.41 | 1,003,040 |
| 2018-12-18 | $14.76 | $14.95 | $14.52 | $14.79 | $11.66 | 931,780 |
| 2018-12-17 | $14.65 | $14.96 | $14.65 | $14.92 | $11.76 | 997,400 |
| 2018-12-14 | $15.44 | $15.51 | $14.80 | $14.90 | $11.74 | 2,060,320 |
| 2018-12-13 | $15.58 | $15.65 | $15.34 | $15.54 | $12.25 | 1,814,170 |
| 2018-12-12 | $15.70 | $15.73 | $15.42 | $15.52 | $12.23 | 1,545,670 |
| 2018-12-11 | $15.93 | $15.93 | $15.56 | $15.71 | $12.38 | 2,487,180 |
| 2018-12-10 | $15.45 | $16.06 | $15.38 | $15.90 | $12.53 | 3,202,230 |
| 2018-12-07 | $15.27 | $15.66 | $15.25 | $15.61 | $12.30 | 2,079,710 |
| 2018-12-06 | $15.58 | $15.65 | $15.24 | $15.26 | $12.03 | 1,652,050 |
| 2018-12-05 | $15.19 | $15.63 | $15.10 | $15.57 | $12.27 | 1,809,530 |
| 2018-12-04 | $15.47 | $15.59 | $15.33 | $15.50 | $12.22 | 2,131,070 |
| 2018-12-03 | $15.00 | $15.75 | $15.00 | $15.57 | $12.27 | 3,829,200 |
| 2018-11-30 | $15.02 | $15.38 | $14.71 | $15.10 | $11.90 | 2,856,290 |
| 2018-11-29 | $14.91 | $15.77 | $14.80 | $15.35 | $12.10 | 4,406,410 |
| 2018-11-28 | $14.52 | $14.97 | $14.49 | $14.92 | $11.76 | 1,172,810 |
| 2018-11-27 | $14.71 | $14.76 | $14.50 | $14.62 | $11.52 | 922,180 |
| 2018-11-26 | $14.52 | $14.75 | $14.44 | $14.50 | $11.43 | 926,680 |
| 2018-11-23 | $15.51 | $15.55 | $14.51 | $14.56 | $11.47 | 2,088,350 |
| 2018-11-22 | $15.69 | $15.75 | $15.32 | $15.40 | $12.14 | 1,691,320 |
| 2018-11-21 | $15.37 | $15.85 | $15.15 | $15.76 | $12.42 | 2,272,350 |
| 2018-11-20 | $15.71 | $16.33 | $15.40 | $15.76 | $12.42 | 3,027,780 |
| 2018-11-19 | $15.79 | $15.92 | $15.50 | $15.83 | $12.48 | 1,696,610 |
| 2018-11-16 | $15.55 | $15.96 | $15.55 | $15.63 | $12.32 | 2,461,820 |
| 2018-11-15 | $15.23 | $15.59 | $15.19 | $15.54 | $12.25 | 2,934,810 |
| 2018-11-14 | $15.23 | $15.55 | $15.10 | $15.19 | $11.97 | 3,254,440 |
| 2018-11-13 | $14.77 | $15.25 | $14.68 | $15.09 | $11.89 | 2,587,300 |
| 2018-11-12 | $14.50 | $14.94 | $14.38 | $14.90 | $11.74 | 1,959,600 |
| 2018-11-09 | $14.50 | $14.64 | $14.40 | $14.43 | $11.37 | 1,144,930 |
| 2018-11-08 | $14.95 | $14.98 | $14.50 | $14.60 | $11.51 | 1,840,180 |
| 2018-11-07 | $14.73 | $15.09 | $14.57 | $14.90 | $11.74 | 3,154,870 |
| 2018-11-06 | $14.79 | $14.80 | $14.35 | $14.71 | $11.59 | 1,969,770 |
| 2018-11-05 | $15.02 | $15.18 | $14.61 | $14.88 | $11.73 | 2,878,920 |
| 2018-11-02 | $14.71 | $15.03 | $14.71 | $14.94 | $11.77 | 2,604,260 |
| 2018-11-01 | $14.64 | $15.10 | $14.51 | $14.69 | $11.58 | 3,060,370 |
| 2018-10-31 | $14.30 | $14.66 | $14.18 | $14.58 | $11.49 | 2,056,480 |
| 2018-10-30 | $14.10 | $14.43 | $13.83 | $14.38 | $11.33 | 1,737,940 |
| 2018-10-29 | $14.32 | $14.43 | $14.04 | $14.10 | $11.11 | 966,880 |
| 2018-10-26 | $14.40 | $14.59 | $14.26 | $14.37 | $11.33 | 1,357,240 |
| 2018-10-25 | $14.03 | $14.30 | $13.92 | $14.25 | $11.23 | 1,406,400 |
| 2018-10-24 | $14.81 | $14.97 | $14.53 | $14.60 | $11.51 | 1,819,690 |
| 2018-10-23 | $14.87 | $15.50 | $14.72 | $14.98 | $11.81 | 2,393,560 |
| 2018-10-22 | $14.52 | $15.15 | $14.43 | $14.90 | $11.74 | 2,071,040 |
| 2018-10-19 | $14.11 | $14.50 | $13.59 | $14.33 | $11.29 | 1,470,220 |
| 2018-10-18 | $14.70 | $14.70 | $14.10 | $14.15 | $11.15 | 1,313,590 |
| 2018-10-17 | $14.90 | $15.09 | $14.35 | $14.73 | $11.61 | 1,229,670 |
| 2018-10-16 | $15.11 | $15.30 | $14.59 | $14.71 | $11.59 | 1,342,580 |
| 2018-10-15 | $15.55 | $15.62 | $15.07 | $15.11 | $11.91 | 1,056,820 |
| 2018-10-12 | $15.31 | $15.65 | $14.35 | $15.40 | $12.14 | 1,876,590 |
| 2018-10-11 | $16.40 | $16.49 | $15.25 | $15.50 | $12.22 | 2,671,330 |
| 2018-10-10 | $16.58 | $16.95 | $16.49 | $16.89 | $13.31 | 1,654,900 |
| 2018-10-09 | $16.27 | $16.64 | $16.27 | $16.43 | $12.95 | 1,647,900 |
| 2018-10-08 | $17.02 | $17.18 | $15.68 | $16.24 | $12.80 | 1,903,100 |
| 2018-10-05 | $17.41 | $17.41 | $17.41 | $17.41 | $13.72 | 0 |
| 2018-10-04 | $17.41 | $17.41 | $17.41 | $17.41 | $13.72 | 0 |
| 2018-10-03 | $17.41 | $17.41 | $17.41 | $17.41 | $13.72 | 0 |
| 2018-10-02 | $17.41 | $17.41 | $17.41 | $17.41 | $13.72 | 0 |
| 2018-10-01 | $17.41 | $17.41 | $17.41 | $17.41 | $13.72 | 0 |
| 2018-09-28 | $17.20 | $17.60 | $17.16 | $17.41 | $13.72 | 1,931,700 |
| 2018-09-27 | $17.89 | $18.18 | $17.36 | $17.36 | $13.68 | 2,920,890 |
| 2018-09-26 | $17.82 | $17.90 | $17.56 | $17.70 | $13.95 | 2,448,260 |
| 2018-09-25 | $17.69 | $18.12 | $17.59 | $17.89 | $14.10 | 2,985,420 |
| 2018-09-24 | $17.70 | $17.70 | $17.70 | $17.70 | $13.95 | 0 |
| 2018-09-21 | $17.42 | $17.75 | $17.32 | $17.70 | $13.95 | 2,802,000 |
| 2018-09-20 | $17.47 | $17.67 | $17.27 | $17.34 | $13.67 | 2,220,720 |
| 2018-09-19 | $17.30 | $17.80 | $17.26 | $17.67 | $13.93 | 2,911,490 |
| 2018-09-18 | $17.20 | $17.50 | $16.93 | $17.43 | $13.74 | 2,110,670 |
| 2018-09-17 | $17.15 | $17.37 | $16.92 | $17.22 | $13.57 | 1,572,370 |
| 2018-09-14 | $17.70 | $17.74 | $17.09 | $17.13 | $13.50 | 2,223,280 |
| 2018-09-13 | $17.56 | $17.74 | $17.46 | $17.66 | $13.92 | 1,912,120 |
| 2018-09-12 | $17.36 | $17.66 | $17.30 | $17.65 | $13.91 | 1,900,930 |
| 2018-09-11 | $17.28 | $17.53 | $17.11 | $17.44 | $13.74 | 1,757,080 |
| 2018-09-10 | $18.00 | $18.27 | $17.28 | $17.34 | $13.67 | 3,352,350 |
| 2018-09-07 | $18.66 | $18.99 | $18.00 | $18.16 | $14.31 | 4,310,650 |
| 2018-09-06 | $18.91 | $19.46 | $18.61 | $18.87 | $14.87 | 4,881,040 |
| 2018-09-05 | $19.20 | $19.93 | $18.93 | $19.19 | $15.12 | 6,290,290 |
| 2018-09-04 | $18.85 | $19.48 | $18.70 | $19.44 | $15.32 | 7,176,300 |
| 2018-09-03 | $18.62 | $19.20 | $18.58 | $19.10 | $15.05 | 5,627,090 |
| 2018-08-31 | $18.75 | $18.91 | $18.00 | $18.70 | $14.74 | 3,611,130 |
| 2018-08-30 | $18.52 | $18.88 | $18.35 | $18.84 | $14.85 | 5,466,550 |
| 2018-08-29 | $18.60 | $18.89 | $18.28 | $18.35 | $14.46 | 3,243,710 |
| 2018-08-28 | $18.20 | $19.20 | $18.06 | $18.77 | $14.79 | 5,532,750 |
| 2018-08-27 | $17.80 | $18.24 | $17.62 | $18.16 | $14.31 | 3,003,360 |
| 2018-08-24 | $18.41 | $18.41 | $17.92 | $17.96 | $14.15 | 4,092,960 |
| 2018-08-23 | $18.40 | $19.60 | $18.40 | $18.60 | $14.66 | 7,389,400 |
| 2018-08-22 | $17.40 | $19.32 | $17.30 | $19.29 | $15.20 | 8,401,000 |
| 2018-08-21 | $17.27 | $17.58 | $17.18 | $17.56 | $13.84 | 1,715,810 |
| 2018-08-20 | $17.10 | $17.55 | $16.95 | $17.43 | $13.74 | 1,521,010 |
| 2018-08-17 | $18.10 | $18.15 | $17.18 | $17.20 | $13.56 | 2,211,760 |
| 2018-08-16 | $17.67 | $18.17 | $17.30 | $17.82 | $14.04 | 2,187,900 |
| 2018-08-15 | $18.35 | $18.52 | $17.80 | $17.86 | $14.08 | 2,201,360 |
| 2018-08-14 | $18.12 | $18.50 | $18.10 | $18.42 | $14.52 | 2,671,860 |
| 2018-08-13 | $18.09 | $18.35 | $17.69 | $18.27 | $14.40 | 2,839,540 |
| 2018-08-10 | $18.44 | $19.09 | $18.30 | $18.59 | $14.65 | 4,052,080 |
| 2018-08-09 | $17.76 | $18.65 | $17.69 | $18.54 | $14.61 | 4,532,100 |
| 2018-08-08 | $17.70 | $18.49 | $17.43 | $18.07 | $14.24 | 4,006,380 |
| 2018-08-07 | $17.30 | $17.78 | $17.20 | $17.76 | $14.00 | 2,319,470 |
| 2018-08-06 | $17.34 | $17.97 | $17.21 | $17.33 | $13.66 | 2,038,000 |
| 2018-08-03 | $17.65 | $17.92 | $17.50 | $17.52 | $13.81 | 2,102,940 |
| 2018-08-02 | $18.30 | $18.64 | $17.16 | $17.78 | $14.01 | 3,283,640 |
| 2018-08-01 | $18.73 | $19.05 | $18.20 | $18.30 | $14.42 | 2,644,620 |
| 2018-07-31 | $18.60 | $18.91 | $18.51 | $18.79 | $14.81 | 1,802,500 |
| 2018-07-30 | $19.01 | $19.05 | $18.45 | $18.63 | $14.68 | 2,690,820 |
| 2018-07-27 | $18.87 | $19.45 | $18.43 | $19.20 | $15.13 | 3,984,130 |
| 2018-07-26 | $20.26 | $20.26 | $18.98 | $19.01 | $14.98 | 5,771,500 |
| 2018-07-25 | $20.02 | $20.57 | $19.91 | $20.32 | $16.01 | 5,899,550 |
| 2018-07-24 | $19.80 | $20.06 | $19.42 | $20.02 | $15.78 | 4,769,740 |
| 2018-07-23 | $19.63 | $19.90 | $19.30 | $19.73 | $15.55 | 3,934,500 |
| 2018-07-20 | $20.01 | $20.01 | $19.27 | $19.57 | $15.42 | 5,534,330 |
| 2018-07-19 | $20.80 | $20.99 | $20.07 | $20.15 | $15.88 | 6,554,590 |
| 2018-07-18 | $20.60 | $21.31 | $20.06 | $21.18 | $16.69 | 8,423,500 |
| 2018-07-17 | $20.90 | $20.99 | $20.26 | $20.52 | $16.17 | 4,461,160 |
| 2018-07-16 | $20.54 | $20.85 | $20.21 | $20.63 | $16.26 | 5,645,750 |
| 2018-07-13 | $20.94 | $21.03 | $20.03 | $20.44 | $16.11 | 8,954,050 |
| 2018-07-12 | $20.53 | $21.59 | $20.42 | $21.44 | $16.90 | 9,712,890 |
| 2018-07-11 | $22.25 | $23.25 | $21.22 | $21.38 | $16.85 | 13,211,010 |
| 2018-07-10 | $21.46 | $21.99 | $20.91 | $21.83 | $17.20 | 9,573,270 |
| 2018-07-09 | $21.10 | $22.39 | $20.88 | $22.01 | $17.35 | 12,367,910 |
| 2018-07-06 | $20.88 | $23.35 | $20.46 | $22.61 | $17.82 | 16,699,100 |
| 2018-07-05 | $21.00 | $22.46 | $20.50 | $21.35 | $16.83 | 16,915,680 |
| 2018-07-04 | $18.60 | $20.42 | $18.40 | $20.42 | $16.09 | 5,281,760 |
| 2018-07-03 | $18.46 | $18.64 | $17.60 | $18.56 | $14.63 | 3,593,130 |
| 2018-07-02 | $18.71 | $18.72 | $18.03 | $18.50 | $14.58 | 3,543,670 |
| 2018-06-29 | $18.06 | $18.79 | $17.61 | $18.68 | $14.72 | 5,092,260 |
| 2018-06-28 | $18.05 | $18.56 | $17.88 | $18.11 | $14.27 | 3,871,300 |
| 2018-06-27 | $18.10 | $18.34 | $17.88 | $18.04 | $14.22 | 3,477,750 |
| 2018-06-26 | $17.00 | $18.08 | $16.92 | $18.03 | $14.21 | 3,255,960 |
| 2018-06-25 | $17.91 | $18.19 | $17.70 | $18.00 | $14.19 | 3,260,590 |
| 2018-06-22 | $17.56 | $18.22 | $17.08 | $17.70 | $13.95 | 3,083,310 |
| 2018-06-21 | $19.19 | $19.29 | $17.63 | $17.86 | $14.08 | 5,273,350 |
| 2018-06-20 | $18.77 | $19.47 | $18.37 | $19.21 | $15.14 | 6,153,190 |
| 2018-06-19 | $22.01 | $22.99 | $19.23 | $19.65 | $15.49 | 7,875,130 |
| 2018-06-18 | $21.37 | $21.37 | $21.37 | $21.37 | $16.84 | 0 |
| 2018-06-15 | $23.60 | $23.79 | $21.07 | $21.37 | $16.84 | 7,803,020 |
| 2018-06-14 | $22.40 | $24.46 | $22.33 | $23.39 | $18.43 | 9,820,140 |
| 2018-06-13 | $22.41 | $22.95 | $22.01 | $22.70 | $17.89 | 5,373,620 |
| 2018-06-12 | $23.09 | $23.88 | $22.92 | $23.20 | $18.28 | 6,136,420 |
| 2018-06-11 | $27.06 | $28.08 | $26.91 | $27.59 | $17.96 | 4,614,530 |
| 2018-06-08 | $27.49 | $27.80 | $26.60 | $27.15 | $17.67 | 3,840,990 |
| 2018-06-07 | $27.85 | $28.18 | $27.13 | $27.92 | $18.17 | 6,090,900 |
| 2018-06-06 | $26.96 | $27.88 | $26.67 | $27.72 | $18.04 | 6,005,120 |
| 2018-06-05 | $26.08 | $27.12 | $25.88 | $26.91 | $17.52 | 4,059,450 |
| 2018-06-04 | $25.81 | $26.23 | $25.23 | $26.13 | $17.01 | 4,099,570 |
| 2018-06-01 | $26.55 | $27.90 | $26.30 | $26.33 | $17.14 | 7,205,400 |
| 2018-05-31 | $25.01 | $26.35 | $25.01 | $26.13 | $17.01 | 7,555,370 |
| 2018-05-30 | $27.45 | $28.98 | $27.03 | $27.13 | $17.66 | 10,944,310 |
| 2018-05-29 | $26.79 | $27.79 | $26.28 | $27.15 | $17.67 | 3,831,170 |
| 2018-05-28 | $27.71 | $28.13 | $26.81 | $27.03 | $17.59 | 4,097,830 |
| 2018-05-25 | $27.16 | $28.35 | $27.05 | $27.64 | $17.99 | 6,512,360 |
| 2018-05-24 | $27.11 | $27.37 | $26.52 | $27.31 | $17.78 | 4,104,430 |
| 2018-05-23 | $27.07 | $27.80 | $26.95 | $27.00 | $17.57 | 5,484,720 |
| 2018-05-22 | $26.95 | $27.49 | $26.75 | $27.42 | $17.85 | 6,142,020 |
| 2018-05-21 | $25.99 | $27.20 | $25.52 | $27.17 | $17.69 | 7,167,050 |
| 2018-05-18 | $25.94 | $26.49 | $25.91 | $26.40 | $17.18 | 4,646,750 |
| 2018-05-17 | $26.15 | $26.30 | $25.52 | $26.15 | $17.02 | 4,399,350 |
| 2018-05-16 | $25.41 | $26.65 | $25.28 | $26.13 | $17.01 | 5,936,070 |
| 2018-05-15 | $24.90 | $25.35 | $24.77 | $25.33 | $16.49 | 1,785,940 |
| 2018-05-14 | $25.00 | $25.31 | $24.64 | $24.83 | $16.16 | 2,355,200 |
| 2018-05-11 | $26.17 | $26.28 | $25.20 | $25.25 | $16.44 | 2,694,750 |
| 2018-05-10 | $25.93 | $26.28 | $25.82 | $26.13 | $17.01 | 2,816,610 |
| 2018-05-09 | $26.00 | $26.06 | $25.60 | $25.95 | $16.89 | 2,725,820 |
| 2018-05-08 | $26.00 | $26.28 | $25.81 | $26.14 | $17.01 | 3,290,320 |
| 2018-05-07 | $25.26 | $26.28 | $25.26 | $26.14 | $17.01 | 4,355,670 |
| 2018-05-04 | $25.51 | $26.61 | $25.25 | $25.85 | $16.83 | 4,971,930 |
| 2018-05-03 | $25.38 | $25.48 | $24.55 | $25.44 | $16.56 | 3,149,240 |
| 2018-05-02 | $24.87 | $25.68 | $24.87 | $25.53 | $16.62 | 3,960,480 |
| 2018-05-01 | $24.91 | $24.91 | $24.91 | $24.91 | $16.21 | 0 |
| 2018-04-30 | $24.91 | $24.91 | $24.91 | $24.91 | $16.21 | 0 |
| 2018-04-27 | $24.68 | $25.17 | $24.32 | $24.91 | $16.21 | 2,662,850 |
| 2018-04-26 | $25.07 | $25.24 | $24.28 | $24.30 | $15.82 | 3,078,380 |
| 2018-04-25 | $24.70 | $25.48 | $24.60 | $25.26 | $16.44 | 3,899,190 |
| 2018-04-24 | $24.60 | $25.27 | $24.52 | $25.02 | $16.29 | 3,590,860 |
| 2018-04-23 | $24.60 | $25.00 | $23.70 | $24.27 | $15.80 | 3,933,000 |
| 2018-04-20 | $26.56 | $27.26 | $25.01 | $25.22 | $16.42 | 4,913,450 |
| 2018-04-19 | $26.63 | $27.63 | $26.53 | $26.84 | $17.47 | 4,245,140 |
| 2018-04-18 | $27.85 | $28.37 | $25.90 | $27.36 | $17.81 | 7,617,900 |
| 2018-04-17 | $27.01 | $29.80 | $26.78 | $28.78 | $18.73 | 9,541,500 |
| 2018-04-16 | $28.11 | $28.47 | $27.05 | $27.09 | $17.63 | 4,417,090 |
| 2018-04-13 | $27.86 | $28.81 | $27.70 | $28.49 | $18.54 | 4,809,210 |
| 2018-04-12 | $28.60 | $29.05 | $27.69 | $27.84 | $18.12 | 5,072,060 |
| 2018-04-11 | $28.65 | $29.27 | $28.08 | $29.16 | $18.98 | 5,783,580 |
| 2018-04-10 | $29.46 | $30.12 | $27.35 | $28.66 | $18.65 | 8,104,560 |
| 2018-04-09 | $29.94 | $31.25 | $29.81 | $30.13 | $19.61 | 9,822,740 |
| 2018-04-06 | $30.67 | $30.67 | $30.67 | $30.67 | $19.96 | 0 |
| 2018-04-05 | $30.67 | $30.67 | $30.67 | $30.67 | $19.96 | 0 |
| 2018-04-04 | $29.40 | $31.35 | $27.83 | $30.67 | $19.96 | 15,692,830 |
| 2018-04-03 | $29.18 | $30.89 | $28.93 | $29.35 | $19.10 | 14,303,790 |
| 2018-04-02 | $28.66 | $30.36 | $28.09 | $29.90 | $19.46 | 13,772,190 |
| 2018-03-30 | $28.05 | $28.32 | $27.61 | $27.85 | $18.13 | 8,021,860 |
| 2018-03-29 | $28.08 | $28.58 | $27.30 | $27.92 | $18.17 | 11,233,620 |
| 2018-03-28 | $30.40 | $31.40 | $28.76 | $28.76 | $18.72 | 14,391,700 |
| 2018-03-27 | $29.00 | $33.40 | $28.81 | $31.95 | $20.80 | 23,755,320 |
| 2018-03-26 | $31.68 | $31.68 | $30.30 | $31.23 | $20.33 | 24,968,470 |
| 2018-03-23 | $28.80 | $28.80 | $28.80 | $28.80 | $18.75 | 5,286,950 |
| 2018-03-22 | $23.51 | $26.18 | $23.51 | $26.18 | $17.04 | 6,892,060 |
| 2018-03-21 | $24.14 | $24.85 | $23.73 | $23.80 | $15.49 | 4,864,420 |
| 2018-03-20 | $23.64 | $23.98 | $23.20 | $23.92 | $15.57 | 2,728,320 |
| 2018-03-19 | $23.48 | $24.16 | $23.19 | $23.85 | $15.52 | 2,956,870 |
| 2018-03-16 | $23.29 | $23.98 | $23.00 | $23.47 | $15.28 | 3,333,790 |
| 2018-03-15 | $24.27 | $24.46 | $22.72 | $23.26 | $15.14 | 4,852,870 |
| 2018-03-14 | $25.22 | $25.60 | $24.60 | $24.74 | $16.10 | 4,591,030 |
| 2018-03-13 | $26.00 | $27.35 | $25.50 | $25.64 | $16.69 | 7,736,100 |
| 2018-03-12 | $25.28 | $25.96 | $25.18 | $25.88 | $16.85 | 5,074,470 |
| 2018-03-09 | $25.07 | $25.88 | $24.78 | $25.29 | $16.46 | 4,703,990 |
| 2018-03-08 | $24.60 | $25.16 | $24.50 | $25.08 | $16.32 | 3,704,870 |
| 2018-03-07 | $25.06 | $25.16 | $24.58 | $24.70 | $16.08 | 3,827,510 |
| 2018-03-06 | $24.63 | $25.35 | $24.23 | $25.22 | $16.42 | 5,571,690 |
| 2018-03-05 | $23.85 | $24.56 | $23.85 | $24.52 | $15.96 | 3,872,670 |
| 2018-03-02 | $23.83 | $24.58 | $23.51 | $24.01 | $15.63 | 3,839,140 |
| 2018-03-01 | $23.70 | $24.80 | $23.41 | $24.22 | $15.76 | 3,742,220 |
| 2018-02-28 | $24.03 | $24.15 | $23.71 | $23.87 | $15.54 | 2,944,860 |
| 2018-02-27 | $24.02 | $24.67 | $23.70 | $24.47 | $15.93 | 4,674,380 |
| 2018-02-26 | $23.78 | $24.80 | $23.55 | $24.26 | $15.79 | 5,585,590 |
| 2018-02-23 | $22.32 | $23.90 | $22.24 | $23.52 | $15.31 | 5,443,190 |
| 2018-02-22 | $22.02 | $22.46 | $22.02 | $22.35 | $14.55 | 2,284,260 |
| 2018-02-21 | $21.87 | $21.87 | $21.87 | $21.87 | $14.24 | 0 |
| 2018-02-20 | $21.87 | $21.87 | $21.87 | $21.87 | $14.24 | 0 |
| 2018-02-19 | $21.87 | $21.87 | $21.87 | $21.87 | $14.24 | 0 |
| 2018-02-16 | $21.87 | $21.87 | $21.87 | $21.87 | $14.24 | 0 |
| 2018-02-15 | $21.87 | $21.87 | $21.87 | $21.87 | $14.24 | 0 |
| 2018-02-14 | $22.50 | $22.56 | $21.60 | $21.87 | $14.24 | 2,435,190 |
| 2018-02-13 | $22.41 | $22.77 | $22.22 | $22.39 | $14.57 | 2,813,690 |
| 2018-02-12 | $22.28 | $22.84 | $22.10 | $22.49 | $14.64 | 3,202,640 |
| 2018-02-09 | $22.82 | $22.98 | $21.48 | $21.81 | $14.20 | 4,292,700 |
| 2018-02-08 | $23.68 | $24.15 | $23.44 | $23.87 | $15.54 | 3,297,440 |
| 2018-02-07 | $24.01 | $24.80 | $22.68 | $23.70 | $15.43 | 4,819,760 |
| 2018-02-06 | $23.53 | $24.67 | $23.45 | $23.45 | $15.26 | 5,185,270 |
| 2018-02-05 | $26.20 | $28.06 | $26.01 | $26.05 | $16.96 | 6,258,650 |
| 2018-02-02 | $25.55 | $25.61 | $24.40 | $25.53 | $16.62 | 4,002,850 |
| 2018-02-01 | $27.58 | $28.44 | $25.50 | $25.82 | $16.81 | 5,399,050 |
| 2018-01-31 | $30.00 | $30.17 | $27.68 | $28.13 | $18.31 | 7,754,100 |
| 2018-01-30 | $30.02 | $32.00 | $29.73 | $30.75 | $20.02 | 9,298,980 |
| 2018-01-29 | $29.39 | $30.20 | $28.58 | $29.94 | $19.49 | 4,838,470 |
| 2018-01-26 | $29.00 | $30.17 | $28.80 | $29.54 | $19.23 | 4,731,470 |
| 2018-01-25 | $28.58 | $30.60 | $28.56 | $29.32 | $19.08 | 5,257,790 |
| 2018-01-24 | $28.52 | $29.40 | $28.31 | $28.87 | $18.79 | 3,669,340 |
| 2018-01-23 | $28.31 | $29.48 | $28.31 | $28.76 | $18.72 | 3,942,470 |
| 2018-01-22 | $30.00 | $30.01 | $27.51 | $28.29 | $18.41 | 5,312,400 |
| 2018-01-19 | $29.86 | $31.23 | $29.72 | $30.30 | $19.72 | 5,980,860 |
| 2018-01-18 | $30.75 | $31.08 | $29.81 | $30.01 | $19.53 | 5,980,530 |
| 2018-01-17 | $29.92 | $31.56 | $29.80 | $31.24 | $20.33 | 8,061,130 |
| 2018-01-16 | $28.96 | $30.40 | $28.80 | $30.21 | $19.66 | 6,106,200 |
| 2018-01-15 | $28.80 | $29.74 | $28.52 | $29.07 | $18.92 | 4,432,540 |
| 2018-01-12 | $30.40 | $30.56 | $29.07 | $29.21 | $19.01 | 5,473,750 |
| 2018-01-11 | $29.79 | $30.85 | $29.00 | $30.28 | $19.71 | 5,804,750 |
| 2018-01-10 | $31.78 | $32.09 | $30.29 | $30.33 | $19.74 | 7,819,850 |
| 2018-01-09 | $30.48 | $32.18 | $30.34 | $32.07 | $20.87 | 10,488,750 |
| 2018-01-08 | $30.80 | $31.35 | $29.90 | $30.75 | $20.02 | 6,853,020 |
| 2018-01-05 | $30.85 | $31.59 | $30.53 | $31.19 | $20.30 | 6,719,540 |
| 2018-01-04 | $31.33 | $31.89 | $30.50 | $31.14 | $20.27 | 7,599,700 |
| 2018-01-03 | $32.30 | $32.32 | $30.71 | $31.35 | $20.41 | 9,314,470 |
| 2018-01-02 | $32.19 | $32.75 | $31.35 | $32.63 | $21.24 | 9,716,820 |
| 2018-01-01 | $32.64 | $32.64 | $32.64 | $32.64 | $21.25 | 0 |
| 2017-12-29 | $35.10 | $35.30 | $32.64 | $32.64 | $21.25 | 9,809,630 |
| 2017-12-28 | $32.59 | $36.40 | $32.27 | $36.27 | $23.61 | 16,585,030 |
| 2017-12-27 | $33.88 | $34.72 | $32.68 | $33.09 | $21.54 | 13,075,480 |
| 2017-12-26 | $32.25 | $35.27 | $32.03 | $34.43 | $22.41 | 14,782,190 |
| 2017-12-25 | $31.70 | $33.97 | $31.39 | $33.16 | $21.58 | 15,122,250 |
| 2017-12-22 | $30.69 | $32.25 | $30.61 | $31.33 | $20.39 | 11,256,130 |
| 2017-12-21 | $30.10 | $31.92 | $29.70 | $31.04 | $20.20 | 14,106,040 |
| 2017-12-20 | $28.12 | $31.35 | $28.12 | $30.64 | $19.94 | 12,923,990 |
| 2017-12-19 | $28.00 | $29.14 | $27.50 | $28.69 | $18.67 | 10,089,970 |
| 2017-12-18 | $32.00 | $33.35 | $29.44 | $29.53 | $19.22 | 13,345,470 |
| 2017-12-15 | $30.45 | $30.76 | $29.72 | $30.45 | $19.82 | 10,428,670 |
| 2017-12-14 | $28.56 | $31.67 | $28.56 | $30.87 | $20.09 | 14,290,680 |
| 2017-12-13 | $28.54 | $29.98 | $28.01 | $28.91 | $18.82 | 9,644,940 |
| 2017-12-12 | $28.50 | $30.50 | $27.97 | $29.14 | $18.97 | 12,793,140 |
| 2017-12-11 | $27.35 | $29.29 | $27.35 | $29.02 | $18.89 | 10,749,350 |
| 2017-12-08 | $27.00 | $29.10 | $26.91 | $27.87 | $18.14 | 10,835,960 |
| 2017-12-07 | $30.01 | $30.21 | $27.90 | $28.19 | $18.35 | 13,213,240 |
| 2017-12-06 | $29.66 | $31.87 | $29.43 | $31.00 | $20.18 | 14,691,920 |
| 2017-12-05 | $28.09 | $31.96 | $27.70 | $30.66 | $19.96 | 17,192,170 |
| 2017-12-04 | $30.54 | $31.30 | $29.30 | $29.30 | $19.07 | 10,133,890 |
| 2017-12-01 | $33.91 | $35.76 | $32.50 | $32.55 | $21.19 | 22,073,290 |
| 2017-11-30 | $29.34 | $32.51 | $28.99 | $32.51 | $21.16 | 16,340,750 |
| 2017-11-29 | $26.83 | $29.55 | $26.29 | $29.55 | $19.23 | 13,973,520 |
| 2017-11-28 | $25.94 | $27.48 | $25.50 | $26.86 | $17.48 | 11,180,460 |
| 2017-11-27 | $26.21 | $28.00 | $25.40 | $25.59 | $16.66 | 10,826,810 |
| 2017-11-24 | $31.50 | $31.50 | $26.88 | $27.20 | $17.70 | 15,736,240 |
| 2017-11-23 | $28.93 | $28.93 | $28.93 | $28.93 | $18.83 | 107,770 |
| 2017-11-22 | $26.30 | $26.30 | $26.30 | $26.30 | $17.12 | 44,680 |
| 2017-11-21 | $23.91 | $23.91 | $23.91 | $23.91 | $15.56 | 24,150 |
| 2017-11-20 | $21.74 | $21.74 | $21.74 | $21.74 | $14.15 | 6,400 |
| 2017-11-17 | $19.76 | $19.76 | $19.76 | $19.76 | $12.86 | 6,580 |
| 2017-11-16 | $17.96 | $17.96 | $17.96 | $17.96 | $11.69 | 24,530 |
SinoAgri Leading Biosciences Company Ltd (603970) News Headlines
Recent SinoAgri Leading Biosciences Company Ltd (603970) News
Similar Companies to SinoAgri Leading Biosciences Company Ltd (603970) 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 | -- | -- | -- |