Shenzhen Urovo Technology Company Ltd (300531) Exchange: SHE
Data as of July 17, 2025
$21.44 ($0.15) 0.70%
Shenzhen Urovo Technology Company Ltd - Daily Information
Click for more stock information on Shenzhen Urovo Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $21.57 |
| Previous Close | $21.44 |
| High | $21.93 |
| Low | $21.01 |
| Adjusted Open | $21.57 |
| Previous Adjusted Close | $21.44 |
| Adjusted High | $21.93 |
| Adjusted Low | $21.01 |
About Shenzhen Urovo Technology Company Ltd (300531)
Invest in Shenzhen Urovo Technology Company Ltd (300531)
Historical Stock Data for Shenzhen Urovo Technology Company Ltd (300531)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $21.57 | $21.93 | $21.01 | $21.44 | $21.44 | 28,111,270 |
| 2025-07-10 | $21.49 | $21.78 | $20.90 | $21.29 | $21.29 | 28,479,200 |
| 2025-07-09 | $22.18 | $22.34 | $21.66 | $21.82 | $21.82 | 31,107,570 |
| 2025-07-08 | $21.65 | $22.69 | $21.25 | $22.58 | $22.58 | 45,719,920 |
| 2025-07-07 | $21.31 | $22.06 | $21.11 | $21.82 | $21.82 | 43,468,940 |
| 2025-07-04 | $21.35 | $21.45 | $20.45 | $20.92 | $20.92 | 36,478,550 |
| 2025-07-03 | $20.81 | $20.98 | $20.50 | $20.86 | $20.86 | 24,718,200 |
| 2025-07-02 | $21.23 | $21.44 | $20.60 | $20.79 | $20.79 | 37,429,130 |
| 2025-07-01 | $23.29 | $23.42 | $21.55 | $21.58 | $21.58 | 57,030,920 |
| 2025-06-30 | $22.24 | $24.18 | $22.24 | $23.69 | $23.69 | 67,370,380 |
| 2025-06-27 | $22.82 | $24.29 | $22.20 | $22.40 | $22.40 | 67,969,750 |
| 2025-06-26 | $22.11 | $25.55 | $21.81 | $23.71 | $23.71 | 94,311,440 |
| 2025-06-25 | $22.67 | $22.95 | $21.32 | $22.94 | $22.94 | 90,361,110 |
| 2025-06-24 | $23.13 | $24.61 | $21.80 | $23.30 | $23.30 | 107,156,810 |
| 2025-06-23 | $17.83 | $21.14 | $17.68 | $21.14 | $21.14 | 62,415,650 |
| 2025-06-20 | $17.86 | $18.16 | $16.94 | $17.62 | $17.62 | 24,611,250 |
| 2025-06-19 | $18.97 | $19.00 | $17.98 | $18.05 | $18.05 | 30,872,620 |
| 2025-06-18 | $18.26 | $19.87 | $18.25 | $18.62 | $18.62 | 50,062,650 |
| 2025-06-17 | $17.66 | $18.66 | $17.42 | $18.43 | $18.43 | 45,321,290 |
| 2025-06-13 | $17.06 | $17.19 | $16.41 | $16.46 | $16.46 | 14,754,100 |
| 2025-06-12 | $16.69 | $17.44 | $16.68 | $17.06 | $17.06 | 18,486,300 |
| 2025-06-11 | $16.55 | $17.08 | $16.37 | $16.87 | $16.87 | 18,838,600 |
| 2025-06-10 | $17.04 | $17.12 | $16.29 | $16.49 | $16.49 | 19,190,130 |
| 2025-06-09 | $17.15 | $17.35 | $16.95 | $17.15 | $17.15 | 18,333,200 |
| 2025-06-06 | $17.01 | $17.77 | $16.94 | $17.11 | $17.11 | 26,121,100 |
| 2025-06-05 | $16.91 | $17.52 | $16.81 | $17.25 | $17.25 | 29,427,000 |
| 2025-06-04 | $16.97 | $17.15 | $16.56 | $17.04 | $17.04 | 37,542,430 |
| 2025-06-03 | $18.50 | $18.80 | $17.36 | $17.45 | $17.45 | 50,398,520 |
| 2025-05-30 | $17.20 | $18.60 | $17.20 | $17.91 | $17.91 | 59,635,930 |
| 2025-05-29 | $15.51 | $18.50 | $15.51 | $17.85 | $17.85 | 53,699,400 |
| 2025-05-28 | $15.42 | $15.97 | $15.23 | $15.64 | $15.64 | 16,645,350 |
| 2025-05-27 | $15.68 | $15.68 | $15.31 | $15.42 | $15.42 | 6,576,050 |
| 2025-05-26 | $15.31 | $15.49 | $15.25 | $15.46 | $15.46 | 7,680,150 |
| 2025-05-23 | $15.60 | $15.81 | $15.30 | $15.31 | $15.31 | 11,541,620 |
| 2025-05-22 | $15.48 | $15.98 | $15.41 | $15.55 | $15.55 | 10,067,960 |
| 2025-05-21 | $16.00 | $16.00 | $15.56 | $15.61 | $15.61 | 9,784,350 |
| 2025-05-20 | $15.71 | $15.98 | $15.60 | $15.92 | $15.92 | 13,098,760 |
| 2025-05-19 | $15.70 | $15.70 | $15.35 | $15.67 | $15.67 | 8,320,410 |
| 2025-05-16 | $15.42 | $15.66 | $15.27 | $15.56 | $15.56 | 8,947,400 |
| 2025-05-15 | $15.75 | $15.78 | $15.40 | $15.43 | $15.43 | 11,250,650 |
| 2025-05-14 | $15.52 | $15.89 | $15.41 | $15.83 | $15.83 | 16,448,850 |
| 2025-05-13 | $16.16 | $16.18 | $15.58 | $15.66 | $15.66 | 18,949,200 |
| 2025-05-12 | $15.88 | $16.12 | $15.70 | $16.00 | $16.00 | 26,167,900 |
| 2025-05-09 | $16.07 | $16.83 | $15.86 | $16.16 | $16.16 | 37,701,000 |
| 2025-05-08 | $15.91 | $16.04 | $15.75 | $15.91 | $15.91 | 17,353,050 |
| 2025-05-07 | $16.39 | $16.99 | $15.82 | $16.00 | $16.00 | 34,627,900 |
| 2025-05-06 | $15.06 | $16.13 | $15.06 | $16.11 | $16.11 | 31,754,270 |
| 2025-04-30 | $14.99 | $15.33 | $14.71 | $14.88 | $14.88 | 21,347,600 |
| 2025-04-29 | $15.17 | $15.35 | $14.81 | $14.90 | $14.90 | 26,967,870 |
| 2025-04-28 | $15.39 | $16.66 | $15.23 | $15.62 | $15.62 | 44,925,810 |
| 2025-04-25 | $14.30 | $15.43 | $14.30 | $14.41 | $14.41 | 30,638,480 |
| 2025-04-24 | $14.54 | $14.68 | $13.92 | $14.03 | $14.03 | 26,695,800 |
| 2025-04-23 | $15.64 | $16.19 | $14.52 | $14.61 | $14.61 | 48,669,260 |
| 2025-04-22 | $12.88 | $15.18 | $12.88 | $15.18 | $15.18 | 20,699,580 |
| 2025-04-21 | $12.12 | $12.69 | $12.04 | $12.65 | $12.65 | 9,177,750 |
| 2025-04-18 | $12.16 | $12.55 | $12.07 | $12.19 | $12.19 | 7,571,300 |
| 2025-04-17 | $12.98 | $12.98 | $12.12 | $12.12 | $12.12 | 10,953,450 |
| 2025-04-16 | $12.33 | $12.60 | $11.85 | $12.46 | $12.46 | 6,817,800 |
| 2025-04-15 | $12.42 | $12.53 | $12.25 | $12.39 | $12.39 | 3,629,500 |
| 2025-04-14 | $12.48 | $12.73 | $12.36 | $12.40 | $12.40 | 4,901,800 |
| 2025-04-11 | $12.17 | $12.53 | $12.05 | $12.30 | $12.30 | 5,832,550 |
| 2025-04-10 | $12.34 | $12.52 | $12.00 | $12.18 | $12.18 | 7,554,490 |
| 2025-04-09 | $11.00 | $12.23 | $10.28 | $11.83 | $11.83 | 9,895,600 |
| 2025-04-08 | $10.82 | $11.53 | $10.75 | $11.14 | $11.14 | 7,604,000 |
| 2025-04-07 | $12.18 | $12.63 | $10.77 | $10.77 | $10.77 | 8,635,000 |
| 2025-04-03 | $13.44 | $13.69 | $13.31 | $13.46 | $13.46 | 3,308,200 |
| 2025-04-02 | $13.52 | $13.73 | $13.50 | $13.56 | $13.56 | 3,007,100 |
| 2025-04-01 | $13.42 | $13.97 | $13.42 | $13.54 | $13.54 | 4,995,150 |
| 2025-03-31 | $13.21 | $13.49 | $13.06 | $13.37 | $13.37 | 4,658,350 |
| 2025-03-28 | $13.59 | $13.76 | $13.45 | $13.45 | $13.45 | 3,603,700 |
| 2025-03-27 | $13.59 | $13.82 | $13.39 | $13.65 | $13.65 | 4,205,000 |
| 2025-03-26 | $13.55 | $13.80 | $13.50 | $13.70 | $13.70 | 4,856,450 |
| 2025-03-25 | $13.60 | $13.70 | $13.40 | $13.52 | $13.52 | 5,376,300 |
| 2025-03-24 | $14.49 | $14.51 | $13.25 | $13.71 | $13.71 | 10,405,400 |
| 2025-03-21 | $14.85 | $14.87 | $14.45 | $14.52 | $14.52 | 6,405,200 |
| 2025-03-20 | $15.15 | $15.21 | $14.86 | $14.90 | $14.90 | 5,995,400 |
| 2025-03-19 | $15.32 | $15.32 | $15.08 | $15.13 | $15.13 | 5,582,100 |
| 2025-03-18 | $15.44 | $15.56 | $15.19 | $15.37 | $15.37 | 8,117,200 |
| 2025-03-17 | $15.17 | $15.69 | $15.07 | $15.42 | $15.42 | 9,532,600 |
| 2025-03-14 | $14.80 | $15.14 | $14.58 | $15.12 | $15.12 | 7,326,800 |
| 2025-03-13 | $15.18 | $15.29 | $14.57 | $14.87 | $14.87 | 9,026,000 |
| 2025-03-12 | $15.06 | $15.54 | $14.88 | $15.26 | $15.26 | 10,310,850 |
| 2025-03-11 | $14.87 | $15.01 | $14.67 | $14.92 | $14.92 | 6,861,000 |
| 2025-03-10 | $15.20 | $15.37 | $15.04 | $15.10 | $15.10 | 7,746,500 |
| 2025-03-07 | $15.49 | $15.63 | $15.12 | $15.30 | $15.30 | 10,071,450 |
| 2025-03-06 | $15.20 | $15.64 | $15.16 | $15.56 | $15.56 | 12,759,250 |
| 2025-03-05 | $14.93 | $15.18 | $14.77 | $15.17 | $15.17 | 9,245,500 |
| 2025-03-04 | $14.16 | $14.91 | $14.15 | $14.90 | $14.90 | 7,328,150 |
| 2025-03-03 | $14.25 | $14.67 | $14.01 | $14.34 | $14.34 | 7,255,930 |
| 2025-02-28 | $15.02 | $15.07 | $14.11 | $14.12 | $14.12 | 9,058,250 |
| 2025-02-27 | $15.31 | $15.48 | $14.88 | $15.18 | $15.18 | 9,149,000 |
| 2025-02-26 | $15.19 | $15.30 | $15.05 | $15.29 | $15.29 | 8,641,050 |
| 2025-02-25 | $14.88 | $15.48 | $14.83 | $15.20 | $15.20 | 12,444,350 |
| 2025-02-24 | $15.15 | $15.94 | $14.82 | $15.32 | $15.32 | 17,436,590 |
| 2025-02-20 | $14.60 | $14.86 | $14.58 | $14.86 | $14.86 | 7,854,450 |
| 2025-02-19 | $14.30 | $14.66 | $14.20 | $14.62 | $14.62 | 6,675,550 |
| 2025-02-18 | $14.84 | $15.08 | $14.22 | $14.30 | $14.30 | 8,471,150 |
| 2025-02-17 | $14.90 | $15.19 | $14.78 | $14.98 | $14.98 | 10,132,250 |
| 2025-02-14 | $14.53 | $14.82 | $14.42 | $14.79 | $14.79 | 7,162,600 |
| 2025-02-13 | $14.78 | $14.82 | $14.41 | $14.52 | $14.52 | 7,012,050 |
| 2025-02-12 | $14.68 | $14.90 | $14.57 | $14.83 | $14.83 | 6,382,500 |
| 2025-02-11 | $14.86 | $14.90 | $14.62 | $14.72 | $14.72 | 7,812,500 |
| 2025-02-10 | $14.68 | $14.93 | $14.50 | $14.91 | $14.91 | 9,692,500 |
| 2025-02-07 | $14.42 | $14.70 | $14.21 | $14.55 | $14.55 | 11,975,210 |
| 2025-02-06 | $13.91 | $14.38 | $13.84 | $14.38 | $14.38 | 8,050,750 |
| 2025-02-05 | $13.79 | $14.10 | $13.70 | $14.07 | $14.07 | 6,775,200 |
| 2025-01-27 | $13.91 | $14.08 | $13.57 | $13.57 | $13.57 | 5,517,300 |
| 2025-01-24 | $13.40 | $13.93 | $13.38 | $13.90 | $13.90 | 7,091,350 |
| 2025-01-23 | $13.67 | $14.00 | $13.48 | $13.48 | $13.48 | 7,769,100 |
| 2025-01-22 | $13.60 | $13.90 | $13.35 | $13.49 | $13.49 | 7,639,400 |
| 2025-01-21 | $13.67 | $13.76 | $13.21 | $13.58 | $13.58 | 6,142,450 |
| 2025-01-20 | $13.48 | $13.65 | $13.28 | $13.45 | $13.45 | 5,894,900 |
| 2025-01-17 | $13.59 | $13.75 | $13.48 | $13.59 | $13.59 | 3,935,300 |
| 2025-01-16 | $13.70 | $13.97 | $13.52 | $13.64 | $13.64 | 4,946,350 |
| 2025-01-15 | $13.71 | $13.88 | $13.59 | $13.62 | $13.62 | 5,593,350 |
| 2025-01-14 | $13.13 | $13.75 | $13.01 | $13.75 | $13.75 | 6,980,150 |
| 2025-01-13 | $12.71 | $13.05 | $12.35 | $13.00 | $13.00 | 5,646,540 |
| 2025-01-09 | $13.23 | $13.57 | $13.16 | $13.32 | $13.32 | 5,870,700 |
| 2025-01-08 | $13.22 | $13.38 | $12.72 | $13.30 | $13.30 | 7,298,200 |
| 2025-01-07 | $12.81 | $13.31 | $12.76 | $13.31 | $13.31 | 7,458,400 |
| 2025-01-06 | $12.70 | $12.95 | $12.28 | $12.67 | $12.67 | 5,991,150 |
| 2025-01-03 | $13.70 | $13.85 | $12.80 | $12.84 | $12.84 | 7,660,800 |
| 2025-01-02 | $13.99 | $14.19 | $13.49 | $13.68 | $13.68 | 6,714,550 |
| 2024-12-31 | $14.71 | $14.79 | $13.95 | $13.95 | $13.95 | 7,021,200 |
| 2024-12-30 | $14.57 | $14.79 | $14.10 | $14.70 | $14.70 | 6,858,750 |
| 2024-12-27 | $14.63 | $14.94 | $14.52 | $14.57 | $14.57 | 6,564,350 |
| 2024-12-26 | $14.42 | $14.78 | $14.30 | $14.65 | $14.65 | 6,358,900 |
| 2024-12-25 | $14.92 | $14.94 | $14.11 | $14.27 | $14.27 | 10,194,350 |
| 2024-12-24 | $15.13 | $15.33 | $14.65 | $15.04 | $15.04 | 9,768,150 |
| 2024-12-23 | $16.08 | $16.13 | $15.02 | $15.10 | $15.10 | 11,046,890 |
| 2024-12-20 | $15.58 | $16.27 | $15.50 | $16.13 | $16.13 | 10,434,600 |
| 2024-12-19 | $15.25 | $15.83 | $15.21 | $15.71 | $15.71 | 9,247,100 |
| 2024-12-18 | $15.38 | $15.78 | $14.80 | $15.53 | $15.53 | 11,567,900 |
| 2024-12-17 | $16.04 | $16.07 | $15.07 | $15.09 | $15.09 | 11,383,300 |
| 2024-12-16 | $16.40 | $16.50 | $15.95 | $16.11 | $16.11 | 10,689,700 |
| 2024-12-13 | $16.76 | $16.94 | $16.36 | $16.39 | $16.39 | 15,242,790 |
| 2024-12-12 | $16.61 | $17.20 | $16.47 | $17.08 | $17.08 | 22,910,040 |
| 2024-12-11 | $16.49 | $16.72 | $16.09 | $16.71 | $16.71 | 18,364,390 |
| 2024-12-10 | $16.43 | $16.64 | $16.00 | $16.20 | $16.20 | 18,420,420 |
| 2024-12-09 | $16.15 | $16.21 | $15.64 | $15.81 | $15.81 | 9,468,700 |
| 2024-12-06 | $15.95 | $16.49 | $15.60 | $16.19 | $16.19 | 14,755,300 |
| 2024-12-05 | $15.93 | $16.20 | $15.87 | $15.94 | $15.94 | 11,563,270 |
| 2024-12-04 | $16.30 | $16.47 | $15.73 | $16.04 | $16.04 | 12,288,000 |
| 2024-12-03 | $16.00 | $16.40 | $15.83 | $16.28 | $16.28 | 15,091,870 |
| 2024-12-02 | $15.60 | $16.16 | $15.40 | $16.10 | $16.10 | 14,451,100 |
| 2024-11-29 | $15.35 | $15.83 | $15.00 | $15.75 | $15.75 | 15,337,950 |
| 2024-11-28 | $15.75 | $15.95 | $15.18 | $15.34 | $15.34 | 12,559,350 |
| 2024-11-27 | $15.35 | $15.62 | $14.71 | $15.59 | $15.59 | 10,757,100 |
| 2024-11-26 | $15.90 | $16.10 | $15.30 | $15.34 | $15.34 | 12,274,650 |
| 2024-11-25 | $15.53 | $15.78 | $14.81 | $15.77 | $15.77 | 14,024,580 |
| 2024-11-22 | $15.90 | $16.40 | $15.29 | $15.32 | $15.32 | 27,598,680 |
| 2024-11-21 | $17.05 | $17.30 | $16.68 | $16.90 | $16.90 | 18,232,340 |
| 2024-11-20 | $16.65 | $17.67 | $16.40 | $17.39 | $17.39 | 23,019,150 |
| 2024-11-19 | $16.17 | $16.80 | $15.79 | $16.69 | $16.69 | 22,377,260 |
| 2024-11-18 | $19.33 | $19.54 | $15.93 | $16.37 | $16.37 | 33,421,220 |
| 2024-11-15 | $18.80 | $19.95 | $18.29 | $19.33 | $19.33 | 43,554,830 |
| 2024-11-14 | $18.01 | $19.12 | $17.77 | $18.81 | $18.81 | 38,759,550 |
| 2024-11-13 | $17.60 | $18.97 | $16.84 | $18.40 | $18.40 | 35,646,340 |
| 2024-11-12 | $17.59 | $19.68 | $17.17 | $17.98 | $17.98 | 39,777,440 |
| 2024-11-11 | $16.45 | $17.37 | $16.32 | $17.34 | $17.34 | 19,990,350 |
| 2024-11-08 | $16.60 | $17.01 | $16.39 | $16.53 | $16.53 | 16,991,700 |
| 2024-11-07 | $15.82 | $16.40 | $15.76 | $16.39 | $16.39 | 13,071,050 |
| 2024-11-06 | $15.93 | $16.47 | $15.81 | $15.98 | $15.98 | 15,273,100 |
| 2024-11-05 | $15.17 | $16.00 | $15.10 | $15.93 | $15.93 | 15,339,200 |
| 2024-11-04 | $14.78 | $15.17 | $14.52 | $15.17 | $15.17 | 10,756,200 |
| 2024-11-01 | $16.06 | $16.30 | $14.75 | $14.81 | $14.81 | 20,971,900 |
| 2024-10-31 | $16.59 | $16.79 | $16.34 | $16.43 | $16.43 | 16,329,650 |
| 2024-10-30 | $16.30 | $16.59 | $15.94 | $16.51 | $16.51 | 14,928,300 |
| 2024-10-29 | $17.10 | $17.40 | $16.42 | $16.50 | $16.50 | 16,950,250 |
| 2024-10-28 | $17.01 | $17.09 | $16.70 | $17.03 | $17.03 | 16,179,690 |
| 2024-10-25 | $17.14 | $17.48 | $16.90 | $17.17 | $17.17 | 18,675,900 |
| 2024-10-24 | $17.10 | $18.17 | $17.03 | $17.46 | $17.46 | 24,463,790 |
| 2024-10-23 | $17.20 | $17.58 | $16.65 | $16.76 | $16.76 | 20,904,580 |
| 2024-10-22 | $18.39 | $18.39 | $17.03 | $17.20 | $17.20 | 28,392,160 |
| 2024-10-21 | $17.80 | $19.08 | $17.75 | $18.58 | $18.58 | 35,120,960 |
| 2024-10-18 | $16.71 | $18.00 | $16.62 | $17.50 | $17.50 | 28,885,660 |
| 2024-10-17 | $17.18 | $17.74 | $17.00 | $17.06 | $17.06 | 22,935,460 |
| 2024-10-16 | $16.16 | $17.28 | $16.11 | $17.04 | $17.04 | 18,876,930 |
| 2024-10-15 | $17.28 | $18.22 | $16.68 | $16.79 | $16.79 | 33,216,850 |
| 2024-10-14 | $16.70 | $17.90 | $15.80 | $17.73 | $17.73 | 28,842,130 |
| 2024-10-11 | $15.98 | $17.39 | $15.98 | $16.30 | $16.30 | 25,589,730 |
| 2024-10-10 | $18.38 | $18.55 | $16.40 | $16.45 | $16.45 | 32,919,970 |
| 2024-10-09 | $17.80 | $20.70 | $16.28 | $18.14 | $18.14 | 58,596,800 |
| 2024-10-08 | $18.05 | $18.05 | $16.33 | $18.05 | $18.05 | 47,545,820 |
| 2024-09-30 | $13.61 | $15.04 | $13.04 | $15.04 | $15.04 | 38,446,630 |
| 2024-09-27 | $12.01 | $12.82 | $11.88 | $12.76 | $12.76 | 27,257,200 |
| 2024-09-26 | $11.72 | $12.00 | $11.54 | $11.94 | $11.94 | 23,069,650 |
| 2024-09-25 | $11.40 | $12.08 | $11.28 | $11.75 | $11.75 | 23,570,500 |
| 2024-09-24 | $11.17 | $11.42 | $10.81 | $11.34 | $11.34 | 19,936,650 |
| 2024-09-23 | $11.05 | $11.44 | $10.90 | $11.31 | $11.31 | 17,856,600 |
| 2024-09-20 | $10.80 | $11.18 | $10.73 | $10.97 | $10.97 | 14,098,900 |
| 2024-09-19 | $10.54 | $10.78 | $10.43 | $10.73 | $10.73 | 9,730,900 |
| 2024-09-18 | $10.50 | $10.62 | $10.19 | $10.38 | $10.38 | 7,908,500 |
| 2024-09-13 | $10.89 | $10.93 | $10.42 | $10.44 | $10.44 | 13,001,400 |
| 2024-09-12 | $11.05 | $11.24 | $10.84 | $10.97 | $10.97 | 12,481,900 |
| 2024-09-11 | $11.04 | $11.04 | $10.79 | $10.85 | $10.85 | 7,100,900 |
| 2024-09-10 | $10.84 | $11.15 | $10.52 | $11.06 | $11.06 | 13,632,030 |
| 2024-09-09 | $11.20 | $11.20 | $10.80 | $10.88 | $10.88 | 14,976,700 |
| 2024-09-06 | $11.88 | $11.99 | $11.30 | $11.35 | $11.35 | 23,328,400 |
| 2024-09-05 | $11.85 | $12.18 | $11.62 | $12.18 | $12.18 | 29,354,200 |
| 2024-09-04 | $11.90 | $12.05 | $11.35 | $11.49 | $11.49 | 19,704,750 |
| 2024-09-03 | $11.76 | $12.13 | $11.60 | $12.09 | $12.09 | 21,426,220 |
| 2024-09-02 | $12.21 | $12.46 | $11.85 | $11.90 | $11.90 | 26,127,550 |
| 2024-08-30 | $11.55 | $12.83 | $11.53 | $12.60 | $12.60 | 39,962,030 |
| 2024-08-29 | $11.52 | $11.80 | $11.20 | $11.53 | $11.53 | 28,978,050 |
| 2024-08-28 | $12.25 | $12.79 | $11.40 | $11.72 | $11.72 | 37,032,280 |
| 2024-08-27 | $13.40 | $14.15 | $12.32 | $12.45 | $12.45 | 47,524,820 |
| 2024-08-26 | $13.50 | $15.55 | $13.20 | $14.61 | $14.61 | 67,738,790 |
| 2024-08-23 | $11.62 | $13.76 | $11.62 | $13.76 | $13.76 | 24,537,620 |
| 2024-08-22 | $12.07 | $13.47 | $11.40 | $11.47 | $11.47 | 34,166,300 |
| 2024-08-21 | $11.88 | $12.46 | $11.54 | $12.18 | $12.18 | 33,909,050 |
| 2024-08-20 | $11.28 | $12.54 | $11.27 | $11.83 | $11.83 | 34,627,810 |
| 2024-08-19 | $11.96 | $13.49 | $11.50 | $11.97 | $11.97 | 48,535,070 |
| 2024-08-16 | $10.27 | $12.35 | $10.18 | $11.63 | $11.63 | 40,982,030 |
| 2024-08-15 | $9.95 | $10.54 | $9.80 | $10.29 | $10.29 | 10,730,800 |
| 2024-08-14 | $9.84 | $10.07 | $9.81 | $9.95 | $9.95 | 5,075,600 |
| 2024-08-13 | $9.68 | $9.85 | $9.55 | $9.85 | $9.85 | 3,460,300 |
| 2024-08-12 | $9.73 | $9.76 | $9.44 | $9.70 | $9.70 | 4,564,500 |
| 2024-08-09 | $9.85 | $9.95 | $9.71 | $9.83 | $9.83 | 4,450,300 |
| 2024-08-08 | $9.90 | $10.02 | $9.73 | $9.84 | $9.84 | 4,185,700 |
| 2024-08-07 | $9.79 | $10.05 | $9.77 | $9.97 | $9.97 | 5,669,450 |
| 2024-08-06 | $9.68 | $9.92 | $9.62 | $9.83 | $9.83 | 5,825,950 |
| 2024-08-05 | $10.13 | $10.29 | $9.63 | $9.63 | $9.63 | 10,736,520 |
| 2024-08-02 | $10.63 | $10.66 | $10.28 | $10.31 | $10.31 | 9,470,800 |
| 2024-08-01 | $10.65 | $10.82 | $10.61 | $10.72 | $10.72 | 13,183,170 |
| 2024-07-31 | $10.40 | $10.88 | $10.32 | $10.82 | $10.82 | 18,815,700 |
| 2024-07-30 | $10.28 | $10.66 | $10.28 | $10.52 | $10.52 | 18,223,230 |
| 2024-07-29 | $10.39 | $10.79 | $10.25 | $10.53 | $10.53 | 21,763,130 |
| 2024-07-26 | $10.94 | $10.94 | $10.48 | $10.49 | $10.49 | 34,886,540 |
| 2024-07-25 | $11.11 | $11.38 | $11.11 | $11.38 | $11.38 | 18,019,340 |
| 2024-07-24 | $9.60 | $9.72 | $9.36 | $9.48 | $9.48 | 4,310,900 |
| 2024-07-23 | $9.78 | $10.00 | $9.58 | $9.60 | $9.60 | 4,511,790 |
| 2024-07-22 | $9.68 | $9.85 | $9.62 | $9.82 | $9.82 | 4,422,300 |
| 2024-07-19 | $9.20 | $9.70 | $9.12 | $9.59 | $9.59 | 6,301,100 |
| 2024-07-18 | $9.29 | $9.29 | $8.98 | $9.16 | $9.16 | 4,639,200 |
| 2024-07-17 | $9.66 | $9.72 | $9.38 | $9.41 | $9.41 | 3,496,000 |
| 2024-07-16 | $9.54 | $9.75 | $9.50 | $9.69 | $9.69 | 2,836,750 |
| 2024-07-15 | $9.87 | $9.90 | $9.56 | $9.60 | $9.60 | 3,699,500 |
| 2024-07-12 | $10.16 | $10.19 | $9.90 | $9.91 | $9.91 | 3,933,400 |
| 2024-07-11 | $9.89 | $10.18 | $9.89 | $10.15 | $10.15 | 5,396,900 |
| 2024-07-10 | $9.66 | $9.88 | $9.65 | $9.70 | $9.70 | 3,308,200 |
| 2024-07-09 | $9.50 | $9.77 | $9.24 | $9.74 | $9.74 | 5,000,350 |
| 2024-07-08 | $9.95 | $9.96 | $9.46 | $9.51 | $9.51 | 5,296,240 |
| 2024-07-05 | $9.81 | $10.04 | $9.48 | $9.98 | $9.98 | 5,169,950 |
| 2024-07-04 | $10.07 | $10.44 | $9.83 | $9.84 | $9.84 | 7,444,700 |
| 2024-07-03 | $10.61 | $10.62 | $10.17 | $10.19 | $10.19 | 7,587,700 |
| 2024-07-02 | $10.34 | $10.71 | $10.28 | $10.61 | $10.61 | 10,153,550 |
| 2024-07-01 | $10.45 | $10.55 | $10.15 | $10.27 | $10.27 | 6,963,110 |
| 2024-06-28 | $10.40 | $10.63 | $10.32 | $10.42 | $10.42 | 8,353,460 |
| 2024-06-27 | $10.41 | $10.86 | $10.36 | $10.48 | $10.48 | 11,579,940 |
| 2024-06-26 | $9.99 | $10.56 | $9.91 | $10.55 | $10.55 | 10,698,890 |
| 2024-06-25 | $10.12 | $10.46 | $9.95 | $10.11 | $10.11 | 9,717,000 |
| 2024-06-24 | $10.28 | $10.56 | $9.92 | $10.21 | $10.21 | 10,897,300 |
| 2024-06-21 | $10.61 | $10.69 | $10.28 | $10.44 | $10.44 | 12,081,800 |
| 2024-06-20 | $10.37 | $11.07 | $10.21 | $10.88 | $10.88 | 21,714,450 |
| 2024-06-19 | $10.25 | $10.52 | $10.20 | $10.41 | $10.41 | 9,026,900 |
| 2024-06-18 | $9.91 | $10.28 | $9.91 | $10.27 | $10.27 | 9,787,440 |
| 2024-06-17 | $9.86 | $10.02 | $9.84 | $9.94 | $9.94 | 6,762,600 |
| 2024-06-14 | $9.87 | $10.10 | $9.65 | $9.96 | $9.96 | 9,186,040 |
| 2024-06-13 | $9.73 | $10.20 | $9.73 | $9.86 | $9.86 | 10,121,090 |
| 2024-06-12 | $9.63 | $9.83 | $9.46 | $9.72 | $9.72 | 11,387,980 |
| 2024-06-11 | $9.42 | $10.50 | $9.06 | $9.71 | $9.71 | 13,563,450 |
| 2024-06-07 | $8.90 | $9.17 | $8.87 | $9.01 | $9.01 | 4,174,300 |
| 2024-06-06 | $9.32 | $9.45 | $8.72 | $8.82 | $8.82 | 6,556,800 |
| 2024-06-05 | $9.40 | $9.48 | $9.27 | $9.32 | $9.32 | 3,925,250 |
| 2024-06-04 | $9.95 | $9.95 | $9.24 | $9.41 | $9.41 | 6,809,260 |
| 2024-06-03 | $10.24 | $10.26 | $9.82 | $9.92 | $9.92 | 4,532,140 |
| 2024-05-31 | $9.73 | $10.25 | $9.73 | $10.16 | $10.16 | 5,582,250 |
| 2024-05-30 | $9.72 | $9.87 | $9.57 | $9.74 | $9.74 | 2,711,250 |
| 2024-05-29 | $9.63 | $9.99 | $9.63 | $9.77 | $9.77 | 3,140,000 |
| 2024-05-28 | $9.85 | $9.97 | $9.67 | $9.76 | $9.76 | 3,029,700 |
| 2024-05-27 | $10.02 | $10.05 | $9.58 | $9.87 | $9.87 | 4,030,700 |
| 2024-05-24 | $10.04 | $10.20 | $9.85 | $9.86 | $9.86 | 2,963,500 |
| 2024-05-23 | $10.31 | $10.35 | $10.04 | $10.09 | $10.09 | 3,156,850 |
| 2024-05-22 | $10.22 | $10.34 | $10.12 | $10.33 | $10.33 | 2,901,200 |
| 2024-05-21 | $10.37 | $10.39 | $10.14 | $10.20 | $10.20 | 3,167,000 |
| 2024-05-20 | $10.44 | $10.51 | $10.30 | $10.38 | $10.38 | 3,281,800 |
| 2024-05-17 | $10.26 | $10.44 | $10.13 | $10.44 | $10.44 | 4,222,500 |
| 2024-05-16 | $10.02 | $10.28 | $9.99 | $10.19 | $10.19 | 3,825,700 |
| 2024-05-15 | $10.07 | $10.15 | $9.93 | $9.99 | $9.99 | 2,972,350 |
| 2024-05-14 | $10.07 | $10.19 | $9.93 | $10.04 | $10.04 | 3,717,300 |
| 2024-05-13 | $10.32 | $10.32 | $9.91 | $9.94 | $9.94 | 4,884,500 |
| 2024-05-10 | $10.60 | $10.68 | $10.32 | $10.37 | $10.37 | 3,536,200 |
| 2024-05-09 | $10.42 | $10.65 | $10.42 | $10.63 | $10.63 | 3,578,900 |
| 2024-05-08 | $10.69 | $10.70 | $10.36 | $10.49 | $10.49 | 4,328,300 |
| 2024-05-07 | $10.62 | $10.77 | $10.57 | $10.72 | $10.72 | 4,108,200 |
| 2024-05-06 | $10.70 | $10.88 | $10.60 | $10.66 | $10.66 | 4,335,800 |
| 2024-04-30 | $10.68 | $10.83 | $10.47 | $10.62 | $10.62 | 5,434,500 |
| 2024-04-29 | $10.39 | $10.73 | $10.15 | $10.69 | $10.69 | 9,048,650 |
| 2024-04-26 | $10.29 | $10.62 | $10.25 | $10.56 | $10.56 | 5,115,100 |
| 2024-04-25 | $10.32 | $10.42 | $10.20 | $10.31 | $10.31 | 3,820,300 |
| 2024-04-24 | $10.08 | $10.35 | $10.08 | $10.32 | $10.32 | 4,929,700 |
| 2024-04-23 | $9.73 | $10.09 | $9.70 | $10.04 | $10.04 | 4,798,550 |
| 2024-04-22 | $10.06 | $10.16 | $9.41 | $9.68 | $9.68 | 4,490,400 |
| 2024-04-19 | $9.82 | $9.95 | $9.73 | $9.78 | $9.78 | 3,906,270 |
| 2024-04-18 | $9.92 | $10.13 | $9.71 | $9.92 | $9.92 | 5,906,340 |
| 2024-04-17 | $8.99 | $9.93 | $8.99 | $9.92 | $9.92 | 6,911,570 |
| 2024-04-16 | $9.77 | $9.85 | $8.96 | $8.97 | $8.97 | 7,231,920 |
| 2024-04-15 | $10.38 | $10.61 | $9.63 | $9.90 | $9.90 | 7,939,200 |
| 2024-04-12 | $10.59 | $10.77 | $10.55 | $10.55 | $10.55 | 4,228,200 |
| 2024-04-11 | $10.47 | $10.81 | $10.44 | $10.57 | $10.57 | 4,912,800 |
| 2024-04-10 | $10.89 | $10.92 | $10.41 | $10.65 | $10.65 | 5,727,400 |
| 2024-04-09 | $10.81 | $10.95 | $10.69 | $10.91 | $10.91 | 4,090,000 |
| 2024-04-08 | $11.17 | $11.17 | $10.75 | $10.80 | $10.80 | 4,848,840 |
| 2024-04-03 | $11.51 | $11.51 | $11.07 | $11.17 | $11.17 | 5,029,100 |
| 2024-04-02 | $11.71 | $11.75 | $11.41 | $11.51 | $11.51 | 4,538,450 |
| 2024-04-01 | $11.60 | $11.76 | $11.60 | $11.71 | $11.71 | 5,926,000 |
| 2024-03-29 | $11.30 | $11.58 | $11.07 | $11.53 | $11.53 | 6,228,500 |
| 2024-03-28 | $10.89 | $11.45 | $10.89 | $11.32 | $11.32 | 6,685,700 |
| 2024-03-27 | $11.60 | $11.65 | $10.91 | $10.91 | $10.91 | 8,397,900 |
| 2024-03-26 | $11.93 | $12.06 | $11.46 | $11.63 | $11.63 | 7,819,250 |
| 2024-03-25 | $12.40 | $12.55 | $11.90 | $11.92 | $11.92 | 8,446,300 |
| 2024-03-22 | $12.69 | $12.77 | $12.28 | $12.48 | $12.48 | 8,468,930 |
| 2024-03-21 | $12.87 | $12.95 | $12.55 | $12.69 | $12.69 | 8,972,500 |
| 2024-03-20 | $12.61 | $12.92 | $12.59 | $12.91 | $12.91 | 9,400,200 |
| 2024-03-19 | $12.60 | $12.85 | $12.52 | $12.71 | $12.71 | 9,941,280 |
| 2024-03-18 | $12.47 | $12.64 | $12.37 | $12.64 | $12.64 | 8,905,850 |
| 2024-03-15 | $12.21 | $12.42 | $12.02 | $12.41 | $12.41 | 9,120,950 |
| 2024-03-14 | $12.33 | $12.41 | $11.96 | $12.18 | $12.18 | 9,221,620 |
| 2024-03-13 | $12.35 | $12.61 | $12.20 | $12.50 | $12.50 | 11,678,600 |
| 2024-03-12 | $12.33 | $12.42 | $12.08 | $12.31 | $12.31 | 8,572,900 |
| 2024-03-11 | $12.00 | $12.31 | $11.91 | $12.31 | $12.31 | 8,072,650 |
| 2024-03-08 | $11.73 | $12.13 | $11.68 | $12.11 | $12.11 | 7,279,400 |
| 2024-03-07 | $11.95 | $12.26 | $11.77 | $11.77 | $11.77 | 9,274,400 |
| 2024-03-06 | $11.80 | $12.08 | $11.62 | $11.89 | $11.89 | 6,770,300 |
| 2024-03-05 | $12.09 | $12.09 | $11.72 | $11.91 | $11.91 | 8,235,600 |
| 2024-03-04 | $12.34 | $12.43 | $11.97 | $12.19 | $12.19 | 8,617,000 |
| 2024-03-01 | $12.00 | $12.30 | $11.86 | $12.27 | $12.27 | 9,191,420 |
| 2024-02-29 | $11.14 | $12.00 | $11.11 | $11.95 | $11.95 | 10,685,680 |
| 2024-02-28 | $12.66 | $12.78 | $11.38 | $11.40 | $11.40 | 17,524,420 |
| 2024-02-27 | $12.25 | $12.73 | $12.11 | $12.73 | $12.73 | 12,415,760 |
| 2024-02-26 | $12.22 | $12.63 | $11.89 | $12.25 | $12.25 | 13,697,630 |
| 2024-02-23 | $11.65 | $12.15 | $11.52 | $12.12 | $12.12 | 13,007,090 |
| 2024-02-22 | $11.39 | $11.68 | $11.20 | $11.65 | $11.65 | 12,179,280 |
| 2024-02-21 | $10.88 | $11.46 | $10.85 | $11.12 | $11.12 | 10,012,380 |
| 2024-02-20 | $11.09 | $11.09 | $10.80 | $11.05 | $11.05 | 6,985,560 |
| 2024-02-19 | $10.90 | $11.30 | $10.76 | $11.15 | $11.15 | 10,433,280 |
| 2024-02-08 | $9.78 | $10.74 | $9.63 | $10.65 | $10.65 | 9,214,460 |
| 2024-02-07 | $9.80 | $10.17 | $9.44 | $9.64 | $9.64 | 9,347,230 |
| 2024-02-06 | $9.12 | $10.26 | $8.70 | $9.91 | $9.91 | 10,954,840 |
| 2024-02-05 | $10.50 | $10.68 | $9.34 | $9.37 | $9.37 | 12,549,290 |
| 2024-02-02 | $10.60 | $10.94 | $9.96 | $10.70 | $10.70 | 12,358,400 |
| 2024-02-01 | $10.69 | $10.97 | $10.31 | $10.63 | $10.63 | 9,995,050 |
| 2024-01-31 | $11.59 | $11.70 | $10.60 | $10.82 | $10.82 | 17,846,600 |
| 2024-01-30 | $12.57 | $12.59 | $11.95 | $12.00 | $12.00 | 8,916,400 |
| 2024-01-29 | $13.87 | $13.87 | $12.70 | $12.70 | $12.70 | 11,053,950 |
| 2024-01-26 | $14.14 | $14.36 | $13.70 | $13.73 | $13.73 | 9,997,500 |
| 2024-01-25 | $13.61 | $14.27 | $13.57 | $14.21 | $14.21 | 12,009,670 |
| 2024-01-24 | $13.91 | $14.13 | $13.03 | $13.75 | $13.75 | 14,159,220 |
| 2024-01-23 | $13.90 | $14.24 | $13.70 | $13.90 | $13.90 | 11,299,320 |
| 2024-01-22 | $15.25 | $15.39 | $13.61 | $13.98 | $13.98 | 18,756,410 |
| 2024-01-19 | $16.66 | $16.67 | $15.45 | $15.52 | $15.52 | 20,269,280 |
| 2024-01-18 | $15.80 | $16.89 | $15.60 | $16.81 | $16.81 | 24,374,300 |
| 2024-01-17 | $16.20 | $16.89 | $16.13 | $16.28 | $16.28 | 24,204,730 |
| 2024-01-16 | $16.04 | $16.35 | $15.46 | $16.35 | $16.35 | 14,703,500 |
| 2024-01-15 | $15.63 | $16.38 | $15.60 | $16.20 | $16.20 | 15,634,100 |
| 2024-01-12 | $16.24 | $16.48 | $15.75 | $15.80 | $15.80 | 14,950,800 |
| 2024-01-11 | $14.83 | $16.28 | $14.76 | $16.12 | $16.12 | 20,324,320 |
| 2024-01-10 | $15.31 | $15.43 | $14.28 | $14.83 | $14.83 | 12,446,650 |
| 2024-01-09 | $16.08 | $16.29 | $14.84 | $15.32 | $15.32 | 18,226,340 |
| 2024-01-08 | $15.94 | $16.39 | $15.73 | $16.03 | $16.03 | 16,376,490 |
| 2024-01-05 | $15.76 | $16.28 | $15.43 | $16.14 | $16.14 | 20,474,150 |
| 2024-01-04 | $15.16 | $16.40 | $14.98 | $15.90 | $15.90 | 18,576,590 |
| 2024-01-03 | $15.20 | $15.48 | $15.02 | $15.26 | $15.26 | 6,372,700 |
| 2024-01-02 | $15.39 | $15.40 | $15.13 | $15.19 | $15.19 | 4,031,900 |
| 2024-01-01 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
| 2023-12-29 | $14.95 | $15.39 | $14.90 | $15.33 | $15.33 | 5,163,830 |
| 2023-12-28 | $14.84 | $15.08 | $14.57 | $14.99 | $14.99 | 5,922,800 |
| 2023-12-27 | $14.46 | $14.91 | $14.45 | $14.90 | $14.90 | 4,291,850 |
| 2023-12-26 | $14.94 | $14.94 | $14.39 | $14.49 | $14.49 | 4,557,050 |
| 2023-12-25 | $14.86 | $15.11 | $14.70 | $14.89 | $14.89 | 4,374,100 |
| 2023-12-22 | $15.24 | $15.30 | $14.81 | $14.88 | $14.88 | 6,232,900 |
| 2023-12-21 | $15.47 | $15.57 | $14.93 | $15.29 | $15.29 | 8,488,700 |
| 2023-12-20 | $15.83 | $16.00 | $15.56 | $15.56 | $15.56 | 6,592,290 |
| 2023-12-19 | $15.47 | $15.72 | $15.32 | $15.71 | $15.71 | 4,298,700 |
| 2023-12-18 | $15.79 | $15.80 | $15.38 | $15.47 | $15.47 | 4,970,400 |
| 2023-12-15 | $16.13 | $16.29 | $15.73 | $15.82 | $15.82 | 5,207,650 |
| 2023-12-14 | $16.51 | $16.58 | $15.99 | $16.06 | $16.06 | 7,712,100 |
| 2023-12-13 | $16.74 | $16.79 | $16.40 | $16.40 | $16.40 | 6,924,600 |
| 2023-12-12 | $16.56 | $16.90 | $16.50 | $16.77 | $16.77 | 9,880,000 |
| 2023-12-11 | $16.09 | $16.68 | $16.06 | $16.61 | $16.61 | 10,827,790 |
| 2023-12-08 | $16.28 | $16.58 | $16.15 | $16.25 | $16.25 | 11,319,470 |
| 2023-12-07 | $15.78 | $16.24 | $15.76 | $16.10 | $16.10 | 8,333,050 |
| 2023-12-06 | $16.00 | $16.20 | $15.80 | $15.87 | $15.87 | 8,529,800 |
| 2023-12-05 | $16.68 | $16.72 | $16.06 | $16.06 | $16.06 | 12,383,740 |
| 2023-12-04 | $16.79 | $17.20 | $16.75 | $16.78 | $16.78 | 16,545,950 |
| 2023-12-01 | $15.97 | $17.38 | $15.97 | $16.96 | $16.96 | 29,029,810 |
| 2023-11-30 | $16.75 | $16.75 | $15.73 | $16.04 | $16.04 | 28,273,030 |
| 2023-11-29 | $16.68 | $18.20 | $16.40 | $17.44 | $17.44 | 32,578,870 |
| 2023-11-28 | $16.35 | $16.58 | $16.17 | $16.54 | $16.54 | 8,297,620 |
| 2023-11-27 | $16.08 | $16.43 | $16.08 | $16.34 | $16.34 | 7,541,300 |
| 2023-11-24 | $16.52 | $16.53 | $16.04 | $16.20 | $16.20 | 10,457,450 |
| 2023-11-23 | $16.44 | $16.64 | $16.31 | $16.61 | $16.61 | 10,182,380 |
| 2023-11-22 | $17.20 | $17.25 | $16.48 | $16.53 | $16.53 | 17,534,170 |
| 2023-11-21 | $17.28 | $17.69 | $17.02 | $17.13 | $17.13 | 20,289,550 |
| 2023-11-20 | $17.65 | $17.75 | $17.24 | $17.39 | $17.39 | 29,399,090 |
| 2023-11-17 | $17.21 | $18.34 | $16.83 | $18.12 | $18.12 | 41,412,920 |
| 2023-11-16 | $17.30 | $17.69 | $17.17 | $17.21 | $17.21 | 25,152,470 |
| 2023-11-15 | $18.42 | $18.58 | $17.35 | $17.66 | $17.66 | 46,614,240 |
| 2023-11-14 | $16.13 | $19.21 | $15.88 | $18.19 | $18.19 | 64,520,770 |
| 2023-11-13 | $15.12 | $16.18 | $15.05 | $16.01 | $16.01 | 25,724,480 |
| 2023-11-10 | $14.90 | $15.30 | $14.82 | $15.12 | $15.12 | 9,678,280 |
| 2023-11-09 | $15.19 | $15.19 | $14.83 | $14.91 | $14.91 | 9,090,800 |
| 2023-11-08 | $15.08 | $15.34 | $15.00 | $15.20 | $15.20 | 13,165,700 |
| 2023-11-07 | $14.92 | $15.13 | $14.83 | $15.07 | $15.07 | 9,436,560 |
| 2023-11-06 | $14.93 | $15.05 | $14.76 | $15.00 | $15.00 | 12,303,530 |
| 2023-11-03 | $14.46 | $14.88 | $14.42 | $14.83 | $14.83 | 7,910,400 |
| 2023-11-02 | $14.58 | $14.91 | $14.49 | $14.53 | $14.53 | 8,429,700 |
| 2023-11-01 | $14.67 | $14.79 | $14.49 | $14.59 | $14.59 | 4,927,800 |
| 2023-10-31 | $14.90 | $14.90 | $14.59 | $14.70 | $14.70 | 6,551,240 |
| 2023-10-30 | $14.25 | $14.91 | $14.19 | $14.87 | $14.87 | 10,294,160 |
| 2023-10-27 | $14.58 | $14.63 | $14.24 | $14.40 | $14.40 | 6,963,340 |
| 2023-10-26 | $14.39 | $14.75 | $14.33 | $14.63 | $14.63 | 7,113,260 |
| 2023-10-25 | $14.11 | $14.78 | $13.92 | $14.55 | $14.55 | 8,789,360 |
| 2023-10-24 | $13.72 | $14.20 | $13.38 | $14.10 | $14.10 | 8,666,090 |
| 2023-10-23 | $14.05 | $14.14 | $13.47 | $13.49 | $13.49 | 7,476,080 |
| 2023-10-20 | $14.54 | $14.70 | $14.07 | $14.16 | $14.16 | 9,328,820 |
| 2023-10-19 | $14.73 | $15.09 | $14.58 | $14.58 | $14.58 | 10,901,090 |
| 2023-10-18 | $15.06 | $15.06 | $14.39 | $14.68 | $14.68 | 12,450,010 |
| 2023-10-17 | $14.70 | $15.15 | $14.61 | $15.15 | $15.15 | 18,435,940 |
| 2023-10-16 | $14.54 | $14.63 | $14.34 | $14.45 | $14.45 | 5,309,900 |
| 2023-10-13 | $14.48 | $14.84 | $14.39 | $14.64 | $14.64 | 8,176,170 |
| 2023-10-12 | $14.66 | $14.71 | $14.50 | $14.54 | $14.54 | 5,244,700 |
| 2023-10-11 | $14.66 | $14.76 | $14.46 | $14.66 | $14.66 | 7,779,640 |
| 2023-10-10 | $14.42 | $14.75 | $14.35 | $14.66 | $14.66 | 11,246,680 |
| 2023-10-09 | $14.30 | $14.42 | $14.15 | $14.34 | $14.34 | 5,134,900 |
| 2023-09-28 | $14.04 | $14.37 | $14.04 | $14.33 | $14.33 | 5,444,400 |
| 2023-09-27 | $14.30 | $14.30 | $14.04 | $14.07 | $14.07 | 6,878,400 |
| 2023-09-26 | $14.40 | $14.44 | $14.16 | $14.26 | $14.26 | 6,393,850 |
| 2023-09-25 | $14.71 | $14.77 | $14.36 | $14.40 | $14.40 | 11,226,620 |
| 2023-09-22 | $13.41 | $14.69 | $13.41 | $14.59 | $14.59 | 22,747,650 |
| 2023-09-21 | $13.33 | $13.59 | $13.31 | $13.52 | $13.52 | 2,931,200 |
| 2023-09-20 | $13.36 | $13.52 | $13.33 | $13.38 | $13.38 | 2,110,900 |
| 2023-09-19 | $13.61 | $13.63 | $13.39 | $13.40 | $13.40 | 3,009,100 |
| 2023-09-18 | $13.52 | $13.75 | $13.40 | $13.67 | $13.67 | 3,066,410 |
| 2023-09-15 | $13.69 | $13.78 | $13.47 | $13.59 | $13.59 | 3,963,500 |
| 2023-09-14 | $13.73 | $13.88 | $13.50 | $13.67 | $13.67 | 5,389,010 |
| 2023-09-13 | $14.21 | $14.25 | $13.60 | $13.74 | $13.74 | 10,481,540 |
| 2023-09-12 | $14.49 | $14.49 | $14.17 | $14.28 | $14.28 | 7,520,820 |
| 2023-09-11 | $14.74 | $14.80 | $14.34 | $14.42 | $14.42 | 13,004,820 |
| 2023-09-08 | $14.40 | $14.85 | $14.19 | $14.77 | $14.77 | 13,328,890 |
| 2023-09-07 | $14.62 | $14.83 | $14.37 | $14.50 | $14.50 | 13,174,030 |
| 2023-09-06 | $14.13 | $14.64 | $13.87 | $14.62 | $14.62 | 13,829,940 |
| 2023-09-05 | $14.08 | $14.55 | $13.96 | $14.28 | $14.28 | 13,387,940 |
| 2023-09-04 | $14.07 | $14.15 | $13.80 | $14.07 | $14.07 | 5,725,200 |
| 2023-09-01 | $14.12 | $14.17 | $13.90 | $14.04 | $14.04 | 4,149,150 |
| 2023-08-31 | $14.11 | $14.30 | $13.98 | $14.16 | $14.16 | 5,770,040 |
| 2023-08-30 | $14.03 | $14.20 | $13.99 | $14.10 | $14.10 | 7,638,240 |
| 2023-08-29 | $13.10 | $14.17 | $13.10 | $14.04 | $14.04 | 9,986,900 |
| 2023-08-28 | $14.08 | $14.20 | $13.16 | $13.19 | $13.19 | 7,731,280 |
| 2023-08-25 | $13.89 | $14.00 | $13.31 | $13.41 | $13.41 | 6,883,800 |
| 2023-08-24 | $13.90 | $14.28 | $13.71 | $14.01 | $14.01 | 7,439,900 |
| 2023-08-23 | $13.80 | $14.15 | $13.79 | $13.85 | $13.85 | 5,225,300 |
| 2023-08-22 | $13.71 | $13.94 | $13.56 | $13.91 | $13.91 | 3,973,300 |
| 2023-08-21 | $13.43 | $13.84 | $13.37 | $13.57 | $13.57 | 3,263,600 |
| 2023-08-18 | $13.69 | $13.85 | $13.48 | $13.50 | $13.50 | 3,226,250 |
| 2023-08-17 | $13.48 | $13.72 | $13.23 | $13.72 | $13.72 | 2,878,000 |
| 2023-08-16 | $13.78 | $13.81 | $13.48 | $13.50 | $13.50 | 2,926,350 |
| 2023-08-15 | $13.90 | $13.94 | $13.64 | $13.81 | $13.81 | 2,492,200 |
| 2023-08-14 | $13.68 | $13.93 | $13.61 | $13.90 | $13.90 | 2,782,650 |
| 2023-08-11 | $14.15 | $14.15 | $13.75 | $13.78 | $13.78 | 3,491,850 |
| 2023-08-10 | $14.05 | $14.17 | $13.77 | $14.15 | $14.15 | 3,351,400 |
| 2023-08-09 | $14.00 | $14.30 | $13.86 | $14.03 | $14.03 | 4,213,490 |
| 2023-08-08 | $14.20 | $14.24 | $13.97 | $14.01 | $14.01 | 2,906,100 |
| 2023-08-07 | $14.17 | $14.30 | $14.07 | $14.20 | $14.20 | 3,502,000 |
| 2023-08-04 | $13.77 | $14.29 | $13.75 | $14.17 | $14.17 | 7,937,040 |
| 2023-08-03 | $13.67 | $13.74 | $13.61 | $13.69 | $13.69 | 1,609,990 |
| 2023-08-02 | $13.73 | $13.76 | $13.61 | $13.68 | $13.68 | 1,778,200 |
| 2023-08-01 | $13.78 | $13.79 | $13.61 | $13.69 | $13.69 | 2,517,800 |
| 2023-07-31 | $13.75 | $13.88 | $13.62 | $13.78 | $13.78 | 2,666,800 |
| 2023-07-28 | $13.63 | $13.83 | $13.47 | $13.75 | $13.75 | 3,136,700 |
| 2023-07-27 | $13.80 | $13.91 | $13.60 | $13.63 | $13.63 | 2,628,350 |
| 2023-07-26 | $14.04 | $14.08 | $13.79 | $13.84 | $13.84 | 2,793,150 |
| 2023-07-25 | $13.87 | $14.14 | $13.80 | $14.13 | $14.13 | 3,399,100 |
| 2023-07-24 | $13.69 | $14.08 | $13.55 | $13.79 | $13.79 | 2,620,250 |
| 2023-07-21 | $13.76 | $13.89 | $13.61 | $13.61 | $13.61 | 2,403,420 |
| 2023-07-20 | $14.20 | $14.22 | $13.74 | $13.75 | $13.75 | 4,336,000 |
| 2023-07-19 | $14.13 | $14.25 | $14.06 | $14.16 | $14.16 | 2,729,640 |
| 2023-07-18 | $14.24 | $14.37 | $14.10 | $14.15 | $14.15 | 4,513,120 |
| 2023-07-17 | $14.07 | $14.48 | $14.07 | $14.29 | $14.29 | 5,420,290 |
| 2023-07-14 | $14.00 | $14.42 | $13.90 | $14.25 | $14.25 | 8,628,520 |
| 2023-07-13 | $14.58 | $14.95 | $14.25 | $14.34 | $14.34 | 13,919,150 |
| 2023-07-12 | $14.25 | $14.48 | $14.12 | $14.25 | $14.25 | 6,552,260 |
| 2023-07-11 | $14.03 | $14.31 | $13.96 | $14.24 | $14.24 | 3,038,690 |
| 2023-07-10 | $14.21 | $14.21 | $13.94 | $14.03 | $14.03 | 3,360,090 |
| 2023-07-07 | $14.23 | $14.34 | $13.96 | $14.21 | $14.21 | 3,819,260 |
| 2023-07-06 | $14.11 | $14.49 | $14.04 | $14.28 | $14.28 | 3,865,800 |
| 2023-07-05 | $14.25 | $14.54 | $14.13 | $14.15 | $14.15 | 4,191,000 |
| 2023-07-04 | $14.08 | $14.36 | $14.08 | $14.28 | $14.28 | 2,866,250 |
| 2023-07-03 | $14.14 | $14.25 | $13.99 | $14.17 | $14.17 | 2,580,450 |
| 2023-06-30 | $14.02 | $14.21 | $13.89 | $14.14 | $14.14 | 3,763,100 |
| 2023-06-29 | $13.67 | $14.15 | $13.61 | $14.13 | $14.13 | 3,833,700 |
| 2023-06-28 | $13.90 | $13.91 | $13.31 | $13.72 | $13.72 | 4,098,700 |
| 2023-06-27 | $13.65 | $13.99 | $13.53 | $13.93 | $13.93 | 3,858,520 |
| 2023-06-26 | $14.22 | $14.27 | $13.56 | $13.58 | $13.58 | 5,483,800 |
| 2023-06-21 | $14.68 | $14.72 | $14.23 | $14.26 | $14.26 | 4,546,210 |
| 2023-06-20 | $14.86 | $14.86 | $14.57 | $14.70 | $14.70 | 4,520,000 |
| 2023-06-19 | $14.78 | $14.96 | $14.75 | $14.88 | $14.88 | 5,605,000 |
| 2023-06-16 | $14.48 | $14.79 | $14.32 | $14.74 | $14.74 | 5,301,100 |
| 2023-06-15 | $14.59 | $14.71 | $14.42 | $14.44 | $14.44 | 5,424,310 |
| 2023-06-14 | $14.60 | $14.64 | $14.43 | $14.57 | $14.57 | 3,471,750 |
| 2023-06-13 | $14.41 | $14.72 | $14.36 | $14.61 | $14.61 | 4,852,700 |
| 2023-06-12 | $14.52 | $14.59 | $14.38 | $14.44 | $14.44 | 3,510,500 |
| 2023-06-09 | $14.28 | $14.52 | $14.18 | $14.49 | $14.49 | 4,307,950 |
| 2023-06-08 | $14.40 | $14.45 | $14.12 | $14.27 | $14.27 | 3,543,100 |
| 2023-06-07 | $14.15 | $14.49 | $14.05 | $14.40 | $14.40 | 3,513,250 |
| 2023-06-06 | $14.50 | $14.54 | $14.07 | $14.15 | $14.15 | 3,541,090 |
| 2023-06-05 | $14.30 | $14.63 | $14.29 | $14.45 | $14.45 | 3,685,810 |
| 2023-06-02 | $14.53 | $14.61 | $14.33 | $14.34 | $14.34 | 4,315,740 |
| 2023-06-01 | $14.57 | $14.65 | $14.35 | $14.53 | $14.53 | 5,490,640 |
| 2023-05-31 | $14.42 | $14.62 | $14.38 | $14.57 | $14.52 | 5,944,600 |
| 2023-05-30 | $14.29 | $14.44 | $14.03 | $14.41 | $14.36 | 6,148,120 |
| 2023-05-29 | $14.09 | $14.31 | $13.99 | $14.26 | $14.21 | 7,345,630 |
| 2023-05-26 | $13.57 | $14.05 | $13.46 | $13.96 | $13.91 | 6,110,420 |
| 2023-05-25 | $13.72 | $13.88 | $13.34 | $13.58 | $13.53 | 4,268,200 |
| 2023-05-24 | $13.45 | $13.78 | $13.42 | $13.61 | $13.56 | 4,232,440 |
| 2023-05-23 | $13.69 | $13.74 | $13.47 | $13.48 | $13.43 | 3,499,800 |
| 2023-05-22 | $13.84 | $13.95 | $13.61 | $13.65 | $13.60 | 4,744,300 |
| 2023-05-19 | $13.60 | $13.98 | $13.54 | $13.83 | $13.78 | 5,950,200 |
| 2023-05-18 | $13.29 | $13.66 | $13.28 | $13.64 | $13.59 | 5,614,790 |
| 2023-05-17 | $13.03 | $13.32 | $13.03 | $13.29 | $13.24 | 3,005,700 |
| 2023-05-16 | $13.36 | $13.38 | $13.11 | $13.14 | $13.09 | 3,366,300 |
| 2023-05-15 | $13.43 | $13.43 | $13.09 | $13.36 | $13.31 | 3,101,950 |
| 2023-05-12 | $13.46 | $13.59 | $13.30 | $13.36 | $13.31 | 3,271,780 |
| 2023-05-11 | $13.41 | $13.62 | $13.34 | $13.48 | $13.43 | 4,095,100 |
| 2023-05-10 | $13.36 | $13.58 | $13.23 | $13.34 | $13.29 | 4,940,490 |
| 2023-05-09 | $13.46 | $13.98 | $13.33 | $13.38 | $13.33 | 8,672,140 |
| 2023-05-08 | $13.30 | $13.51 | $13.20 | $13.50 | $13.45 | 5,426,300 |
| 2023-05-05 | $13.33 | $13.43 | $13.12 | $13.36 | $13.31 | 5,286,500 |
| 2023-05-04 | $13.38 | $13.58 | $13.11 | $13.31 | $13.26 | 5,715,300 |
| 2023-05-03 | $13.43 | $13.43 | $13.43 | $13.43 | $13.38 | 0 |
| 2023-05-02 | $13.43 | $13.43 | $13.43 | $13.43 | $13.38 | 0 |
| 2023-04-28 | $12.93 | $13.48 | $12.92 | $13.43 | $13.38 | 6,637,130 |
| 2023-04-27 | $12.97 | $13.17 | $12.75 | $12.91 | $12.87 | 6,461,370 |
| 2023-04-26 | $13.15 | $13.30 | $12.85 | $12.99 | $12.95 | 7,207,350 |
| 2023-04-25 | $13.97 | $13.98 | $12.97 | $13.19 | $13.14 | 12,953,700 |
| 2023-04-24 | $14.00 | $14.44 | $14.00 | $14.22 | $14.17 | 8,048,960 |
| 2023-04-21 | $15.21 | $15.22 | $14.00 | $14.07 | $14.02 | 12,157,260 |
| 2023-04-20 | $15.09 | $15.33 | $15.03 | $15.22 | $15.17 | 5,263,660 |
| 2023-04-19 | $14.96 | $15.48 | $14.96 | $15.06 | $15.01 | 7,338,660 |
| 2023-04-18 | $15.31 | $15.35 | $14.87 | $14.99 | $14.94 | 7,645,260 |
| 2023-04-17 | $15.95 | $15.96 | $15.26 | $15.31 | $15.26 | 10,512,310 |
| 2023-04-14 | $15.86 | $16.13 | $15.60 | $16.00 | $15.95 | 7,163,100 |
| 2023-04-13 | $16.24 | $16.38 | $15.73 | $15.78 | $15.73 | 8,773,470 |
| 2023-04-12 | $15.62 | $16.34 | $15.60 | $16.28 | $16.22 | 9,754,510 |
| 2023-04-11 | $15.43 | $15.96 | $15.23 | $15.69 | $15.64 | 8,407,630 |
| 2023-04-10 | $16.21 | $16.42 | $15.33 | $15.39 | $15.34 | 11,574,300 |
| 2023-04-07 | $15.97 | $16.29 | $15.65 | $16.28 | $16.22 | 9,802,810 |
| 2023-04-06 | $15.84 | $16.01 | $15.56 | $15.80 | $15.75 | 13,970,550 |
| 2023-04-05 | $16.37 | $16.37 | $16.37 | $16.37 | $16.31 | 0 |
| 2023-04-04 | $16.50 | $16.72 | $16.24 | $16.37 | $16.31 | 13,753,710 |
| 2023-04-03 | $16.15 | $16.53 | $15.94 | $16.49 | $16.43 | 10,186,010 |
| 2023-03-31 | $15.87 | $16.28 | $15.53 | $16.25 | $16.19 | 9,466,400 |
| 2023-03-30 | $16.02 | $16.15 | $15.70 | $15.86 | $15.81 | 8,210,460 |
| 2023-03-29 | $16.00 | $16.32 | $15.87 | $16.14 | $16.08 | 8,951,500 |
| 2023-03-28 | $16.59 | $16.59 | $16.05 | $16.09 | $16.03 | 9,538,300 |
| 2023-03-27 | $16.42 | $16.85 | $16.20 | $16.60 | $16.54 | 13,109,550 |
| 2023-03-24 | $16.40 | $16.54 | $16.11 | $16.44 | $16.38 | 10,817,750 |
| 2023-03-23 | $16.30 | $16.52 | $16.11 | $16.48 | $16.42 | 10,251,450 |
| 2023-03-22 | $16.05 | $16.44 | $15.80 | $16.43 | $16.37 | 14,064,390 |
| 2023-03-21 | $15.30 | $15.99 | $15.19 | $15.99 | $15.94 | 10,437,300 |
| 2023-03-20 | $15.86 | $15.96 | $15.32 | $15.36 | $15.31 | 6,883,800 |
| 2023-03-17 | $15.40 | $15.80 | $15.37 | $15.68 | $15.63 | 8,666,350 |
| 2023-03-16 | $15.48 | $15.49 | $15.04 | $15.27 | $15.22 | 6,339,010 |
| 2023-03-15 | $15.82 | $15.86 | $15.31 | $15.39 | $15.34 | 7,862,190 |
| 2023-03-14 | $15.49 | $15.94 | $15.40 | $15.73 | $15.68 | 11,823,100 |
| 2023-03-13 | $15.40 | $15.67 | $15.20 | $15.65 | $15.60 | 8,166,310 |
| 2023-03-10 | $15.21 | $15.63 | $15.16 | $15.35 | $15.30 | 9,132,200 |
| 2023-03-09 | $15.02 | $15.40 | $14.88 | $15.35 | $15.30 | 7,268,350 |
| 2023-03-08 | $14.42 | $15.06 | $14.42 | $15.02 | $14.97 | 6,427,400 |
| 2023-03-07 | $14.99 | $15.04 | $14.40 | $14.41 | $14.36 | 6,454,100 |
| 2023-03-06 | $15.20 | $15.21 | $14.89 | $14.95 | $14.90 | 4,698,900 |
| 2023-03-03 | $15.35 | $15.49 | $14.92 | $15.15 | $15.15 | 6,317,200 |
| 2023-03-02 | $15.30 | $15.55 | $15.30 | $15.39 | $15.39 | 7,705,860 |
| 2023-03-01 | $14.80 | $15.40 | $14.79 | $15.40 | $15.40 | 10,660,950 |
| 2023-02-28 | $14.87 | $15.12 | $14.60 | $14.89 | $14.89 | 7,147,430 |
| 2023-02-27 | $14.87 | $15.06 | $14.55 | $14.60 | $14.60 | 5,347,700 |
| 2023-02-24 | $14.81 | $15.04 | $14.76 | $14.94 | $14.94 | 5,987,700 |
| 2023-02-23 | $15.10 | $15.15 | $14.64 | $14.72 | $14.72 | 8,294,860 |
| 2023-02-22 | $15.08 | $15.24 | $14.81 | $15.15 | $15.15 | 6,343,200 |
| 2023-02-21 | $15.16 | $15.63 | $15.00 | $15.21 | $15.21 | 9,826,890 |
| 2023-02-20 | $14.88 | $15.19 | $14.81 | $15.17 | $15.17 | 8,908,190 |
| 2023-02-17 | $16.02 | $16.09 | $14.80 | $14.88 | $14.88 | 21,691,150 |
| 2023-02-16 | $15.86 | $16.13 | $15.47 | $15.85 | $15.85 | 22,944,150 |
| 2023-02-15 | $15.25 | $15.85 | $15.09 | $15.85 | $15.85 | 17,474,740 |
| 2023-02-14 | $15.20 | $15.36 | $14.97 | $15.20 | $15.20 | 8,052,100 |
| 2023-02-13 | $14.88 | $15.31 | $14.81 | $15.15 | $15.15 | 7,516,250 |
| 2023-02-10 | $14.98 | $15.40 | $14.89 | $15.06 | $15.06 | 9,350,960 |
| 2023-02-09 | $14.50 | $15.07 | $14.42 | $15.00 | $15.00 | 9,229,540 |
| 2023-02-08 | $15.07 | $15.08 | $14.52 | $14.55 | $14.55 | 10,820,760 |
| 2023-02-07 | $14.76 | $15.17 | $14.60 | $15.07 | $15.07 | 10,463,890 |
| 2023-02-06 | $14.60 | $14.85 | $14.49 | $14.76 | $14.76 | 6,830,860 |
| 2023-02-03 | $14.47 | $14.79 | $14.30 | $14.64 | $14.64 | 7,653,340 |
| 2023-02-02 | $14.30 | $14.69 | $14.24 | $14.47 | $14.47 | 10,211,500 |
| 2023-02-01 | $13.88 | $14.36 | $13.84 | $14.35 | $14.35 | 6,135,510 |
| 2023-01-31 | $13.86 | $13.92 | $13.71 | $13.85 | $13.85 | 2,862,550 |
| 2023-01-30 | $14.00 | $14.11 | $13.82 | $13.89 | $13.89 | 4,273,500 |
| 2023-01-20 | $13.82 | $13.91 | $13.66 | $13.76 | $13.76 | 3,748,900 |
| 2023-01-19 | $13.45 | $13.76 | $13.45 | $13.76 | $13.76 | 4,242,900 |
| 2023-01-18 | $13.41 | $13.57 | $13.32 | $13.49 | $13.49 | 2,357,700 |
| 2023-01-17 | $13.63 | $13.63 | $13.32 | $13.37 | $13.37 | 2,672,350 |
| 2023-01-16 | $13.13 | $13.61 | $13.13 | $13.50 | $13.50 | 4,883,500 |
| 2023-01-13 | $13.26 | $13.26 | $13.02 | $13.13 | $13.13 | 2,465,150 |
| 2023-01-12 | $13.15 | $13.30 | $13.06 | $13.18 | $13.18 | 2,583,100 |
| 2023-01-11 | $13.28 | $13.48 | $13.14 | $13.18 | $13.18 | 3,716,800 |
| 2023-01-10 | $13.33 | $13.41 | $13.19 | $13.28 | $13.28 | 2,288,100 |
| 2023-01-09 | $13.37 | $13.49 | $13.25 | $13.30 | $13.30 | 2,315,600 |
| 2023-01-06 | $13.36 | $13.45 | $13.24 | $13.32 | $13.32 | 2,762,300 |
| 2023-01-05 | $13.36 | $13.41 | $13.26 | $13.36 | $13.36 | 2,921,900 |
| 2023-01-04 | $13.21 | $13.37 | $13.16 | $13.37 | $13.37 | 4,719,740 |
| 2023-01-03 | $12.67 | $13.34 | $12.65 | $13.22 | $13.22 | 5,059,550 |
| 2023-01-02 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2022-12-30 | $12.70 | $12.80 | $12.53 | $12.75 | $12.75 | 3,343,190 |
| 2022-12-29 | $12.55 | $12.77 | $12.49 | $12.65 | $12.65 | 2,974,150 |
| 2022-12-28 | $12.80 | $12.80 | $12.50 | $12.56 | $12.56 | 2,558,340 |
| 2022-12-27 | $12.85 | $12.93 | $12.64 | $12.79 | $12.79 | 2,157,450 |
| 2022-12-26 | $12.51 | $12.84 | $12.46 | $12.79 | $12.79 | 2,754,600 |
| 2022-12-23 | $12.39 | $12.64 | $12.33 | $12.49 | $12.49 | 2,612,500 |
| 2022-12-22 | $12.68 | $12.72 | $12.40 | $12.42 | $12.42 | 2,465,700 |
| 2022-12-21 | $12.82 | $12.85 | $12.49 | $12.60 | $12.60 | 3,531,500 |
| 2022-12-20 | $12.89 | $13.01 | $12.74 | $12.84 | $12.84 | 2,693,250 |
| 2022-12-19 | $13.02 | $13.10 | $12.74 | $12.83 | $12.83 | 3,327,900 |
| 2022-12-16 | $13.37 | $13.43 | $13.03 | $13.06 | $13.06 | 4,435,550 |
| 2022-12-15 | $13.28 | $13.57 | $13.23 | $13.44 | $13.44 | 3,561,350 |
| 2022-12-14 | $13.38 | $13.56 | $13.26 | $13.30 | $13.30 | 3,380,500 |
| 2022-12-13 | $13.67 | $13.72 | $13.36 | $13.38 | $13.38 | 3,979,600 |
| 2022-12-12 | $13.49 | $13.84 | $13.37 | $13.73 | $13.73 | 5,162,800 |
| 2022-12-09 | $13.82 | $13.85 | $13.39 | $13.47 | $13.47 | 5,369,250 |
| 2022-12-08 | $13.96 | $14.05 | $13.67 | $13.73 | $13.73 | 3,980,920 |
| 2022-12-07 | $14.13 | $14.20 | $13.90 | $14.01 | $14.01 | 5,284,400 |
| 2022-12-06 | $14.17 | $14.25 | $13.95 | $14.16 | $14.16 | 7,011,150 |
| 2022-12-05 | $13.86 | $14.29 | $13.75 | $14.07 | $14.07 | 8,025,120 |
| 2022-12-01 | $13.13 | $13.30 | $13.09 | $13.25 | $13.25 | 3,740,750 |
| 2022-11-30 | $13.24 | $13.27 | $12.97 | $13.01 | $13.01 | 3,951,700 |
| 2022-11-29 | $12.87 | $13.25 | $12.87 | $13.22 | $13.22 | 4,138,600 |
| 2022-11-28 | $12.97 | $13.25 | $12.73 | $12.91 | $12.91 | 6,089,840 |
| 2022-11-25 | $13.58 | $13.69 | $13.23 | $13.25 | $13.25 | 4,664,690 |
| 2022-11-24 | $13.52 | $13.84 | $13.49 | $13.58 | $13.58 | 5,225,110 |
| 2022-11-23 | $14.13 | $14.18 | $13.28 | $13.50 | $13.50 | 10,039,150 |
| 2022-11-22 | $14.43 | $14.59 | $14.03 | $14.13 | $14.13 | 7,521,450 |
| 2022-11-21 | $14.21 | $14.55 | $13.94 | $14.50 | $14.50 | 8,938,400 |
| 2022-11-18 | $14.37 | $14.61 | $14.20 | $14.21 | $14.21 | 10,061,730 |
| 2022-11-17 | $14.04 | $14.43 | $13.94 | $14.39 | $14.39 | 10,614,360 |
| 2022-11-16 | $14.13 | $14.32 | $13.88 | $13.99 | $13.99 | 8,612,610 |
| 2022-11-15 | $13.98 | $14.12 | $13.86 | $14.09 | $14.09 | 6,978,300 |
| 2022-11-14 | $14.01 | $14.03 | $13.81 | $13.96 | $13.96 | 5,178,400 |
| 2022-11-11 | $14.41 | $14.48 | $13.90 | $14.01 | $14.01 | 11,756,760 |
| 2022-11-10 | $13.71 | $14.13 | $13.66 | $14.12 | $14.12 | 8,942,500 |
| 2022-11-09 | $14.30 | $14.30 | $13.81 | $13.82 | $13.82 | 9,532,020 |
| 2022-11-08 | $13.90 | $14.30 | $13.64 | $14.30 | $14.30 | 14,388,240 |
| 2022-11-07 | $13.98 | $14.08 | $13.75 | $13.90 | $13.90 | 6,325,650 |
| 2022-11-04 | $13.82 | $14.07 | $13.69 | $13.99 | $13.99 | 7,229,110 |
| 2022-11-03 | $13.83 | $13.99 | $13.66 | $13.88 | $13.88 | 6,054,910 |
| 2022-11-02 | $13.90 | $14.03 | $13.83 | $13.94 | $13.94 | 6,734,750 |
| 2022-11-01 | $14.12 | $14.15 | $13.72 | $13.97 | $13.97 | 7,903,490 |
| 2022-10-31 | $13.41 | $14.19 | $13.41 | $13.94 | $13.94 | 12,156,110 |
| 2022-10-28 | $13.43 | $14.14 | $13.31 | $13.42 | $13.42 | 12,054,780 |
| 2022-10-27 | $13.30 | $13.51 | $13.12 | $13.42 | $13.42 | 5,123,600 |
| 2022-10-26 | $12.60 | $13.42 | $12.59 | $13.18 | $13.18 | 8,257,900 |
| 2022-10-25 | $12.89 | $13.04 | $12.41 | $12.59 | $12.59 | 3,601,600 |
| 2022-10-24 | $13.10 | $13.45 | $12.81 | $12.85 | $12.85 | 4,029,660 |
| 2022-10-21 | $13.09 | $13.30 | $12.92 | $13.16 | $13.16 | 2,878,360 |
| 2022-10-20 | $13.11 | $13.29 | $12.83 | $13.09 | $13.09 | 4,679,800 |
| 2022-10-19 | $13.41 | $13.48 | $13.09 | $13.13 | $13.13 | 4,567,650 |
| 2022-10-18 | $13.28 | $13.70 | $13.16 | $13.40 | $13.40 | 4,372,520 |
| 2022-10-17 | $12.99 | $13.38 | $12.91 | $13.27 | $13.27 | 3,104,050 |
| 2022-10-14 | $12.90 | $13.09 | $12.83 | $13.02 | $13.02 | 4,135,810 |
| 2022-10-13 | $12.51 | $13.14 | $12.43 | $12.87 | $12.87 | 5,599,550 |
| 2022-10-12 | $11.78 | $12.54 | $11.74 | $12.51 | $12.51 | 3,515,810 |
| 2022-10-11 | $11.84 | $12.04 | $11.76 | $11.81 | $11.81 | 2,131,070 |
| 2022-10-10 | $12.31 | $12.36 | $11.82 | $11.85 | $11.85 | 3,044,300 |
| 2022-09-30 | $12.16 | $12.41 | $12.06 | $12.26 | $12.26 | 2,514,850 |
| 2022-09-29 | $12.45 | $12.53 | $12.06 | $12.15 | $12.15 | 1,775,600 |
| 2022-09-28 | $12.56 | $12.59 | $12.19 | $12.25 | $12.25 | 1,975,270 |
| 2022-09-27 | $12.29 | $12.58 | $12.22 | $12.58 | $12.58 | 2,179,300 |
| 2022-09-26 | $12.63 | $12.68 | $12.24 | $12.25 | $12.25 | 2,409,200 |
| 2022-09-23 | $13.20 | $13.30 | $12.68 | $12.70 | $12.70 | 2,715,100 |
| 2022-09-22 | $13.09 | $13.38 | $13.08 | $13.16 | $13.16 | 2,429,790 |
| 2022-09-21 | $12.80 | $13.30 | $12.51 | $13.23 | $13.23 | 2,990,840 |
| 2022-09-20 | $12.94 | $13.02 | $12.77 | $12.91 | $12.91 | 2,267,280 |
| 2022-09-19 | $13.30 | $13.35 | $12.74 | $12.78 | $12.78 | 3,685,100 |
| 2022-09-16 | $13.48 | $13.80 | $13.25 | $13.27 | $13.27 | 4,602,130 |
| 2022-09-15 | $13.68 | $13.76 | $13.36 | $13.47 | $13.47 | 3,798,900 |
| 2022-09-14 | $13.50 | $13.67 | $13.22 | $13.60 | $13.60 | 3,796,600 |
| 2022-09-13 | $13.69 | $13.99 | $13.55 | $13.60 | $13.60 | 4,367,300 |
| 2022-09-12 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2022-09-09 | $13.73 | $14.14 | $13.52 | $13.55 | $13.55 | 4,716,350 |
| 2022-09-08 | $13.90 | $14.00 | $13.52 | $13.61 | $13.61 | 6,499,200 |
| 2022-09-07 | $13.51 | $14.30 | $13.40 | $14.11 | $14.11 | 5,403,610 |
| 2022-09-06 | $13.69 | $13.73 | $13.37 | $13.58 | $13.58 | 3,265,800 |
| 2022-09-05 | $13.96 | $14.10 | $13.52 | $13.60 | $13.60 | 3,580,760 |
| 2022-09-02 | $13.50 | $14.07 | $13.47 | $13.99 | $13.99 | 4,468,330 |
| 2022-09-01 | $13.37 | $13.78 | $13.31 | $13.44 | $13.44 | 3,357,550 |
| 2022-08-31 | $14.02 | $14.07 | $13.28 | $13.31 | $13.31 | 5,429,850 |
| 2022-08-30 | $13.89 | $14.15 | $13.77 | $14.02 | $14.02 | 3,100,100 |
| 2022-08-29 | $13.89 | $14.06 | $13.72 | $13.89 | $13.89 | 3,499,090 |
| 2022-08-26 | $14.62 | $14.69 | $14.07 | $14.09 | $14.09 | 5,854,100 |
| 2022-08-25 | $14.50 | $14.74 | $13.86 | $14.53 | $14.53 | 7,835,450 |
| 2022-08-24 | $15.61 | $15.64 | $14.28 | $14.41 | $14.41 | 16,103,000 |
| 2022-08-23 | $14.93 | $15.69 | $14.79 | $15.61 | $15.61 | 13,452,500 |
| 2022-08-22 | $14.80 | $15.23 | $14.54 | $15.05 | $15.05 | 8,528,680 |
| 2022-08-19 | $14.58 | $15.24 | $14.48 | $14.74 | $14.74 | 9,305,740 |
| 2022-08-18 | $14.63 | $14.69 | $14.39 | $14.56 | $14.56 | 2,781,050 |
| 2022-08-17 | $14.86 | $14.88 | $14.53 | $14.63 | $14.63 | 3,758,360 |
| 2022-08-16 | $14.69 | $14.82 | $14.51 | $14.76 | $14.76 | 4,792,880 |
| 2022-08-15 | $14.86 | $14.95 | $14.59 | $14.67 | $14.67 | 4,635,300 |
| 2022-08-12 | $15.12 | $15.25 | $14.89 | $14.92 | $14.92 | 4,892,900 |
| 2022-08-11 | $14.92 | $15.23 | $14.91 | $15.11 | $15.11 | 5,440,700 |
| 2022-08-10 | $14.88 | $14.95 | $14.73 | $14.90 | $14.90 | 3,900,110 |
| 2022-08-09 | $15.15 | $15.25 | $14.77 | $14.93 | $14.93 | 5,798,850 |
| 2022-08-08 | $15.28 | $15.34 | $15.03 | $15.16 | $15.16 | 7,323,600 |
| 2022-08-05 | $15.00 | $15.25 | $14.79 | $15.20 | $15.20 | 10,769,250 |
| 2022-08-04 | $15.04 | $15.51 | $14.69 | $14.86 | $14.86 | 14,820,560 |
| 2022-08-03 | $13.91 | $15.30 | $13.80 | $14.65 | $14.65 | 16,953,220 |
| 2022-08-02 | $14.06 | $14.09 | $13.46 | $13.79 | $13.79 | 7,372,410 |
| 2022-08-01 | $14.06 | $14.33 | $14.00 | $14.18 | $14.18 | 5,207,210 |
| 2022-07-29 | $14.16 | $14.26 | $14.06 | $14.06 | $14.06 | 3,953,800 |
| 2022-07-28 | $14.18 | $14.24 | $14.04 | $14.08 | $14.08 | 5,770,370 |
| 2022-07-27 | $14.04 | $14.24 | $13.98 | $14.07 | $14.07 | 4,347,840 |
| 2022-07-26 | $13.95 | $14.19 | $13.81 | $14.11 | $14.11 | 8,083,660 |
| 2022-07-25 | $13.90 | $14.10 | $13.67 | $13.90 | $13.90 | 6,749,620 |
| 2022-07-22 | $14.03 | $14.26 | $13.78 | $13.90 | $13.90 | 6,976,800 |
| 2022-07-21 | $13.61 | $14.26 | $13.55 | $14.04 | $14.04 | 11,755,550 |
| 2022-07-20 | $13.39 | $13.70 | $13.28 | $13.60 | $13.60 | 7,461,360 |
| 2022-07-19 | $12.79 | $13.43 | $12.70 | $13.41 | $13.41 | 8,857,200 |
| 2022-07-18 | $12.50 | $12.75 | $12.30 | $12.72 | $12.72 | 3,888,600 |
| 2022-07-15 | $12.74 | $12.74 | $12.38 | $12.42 | $12.42 | 3,210,900 |
| 2022-07-14 | $12.66 | $12.81 | $12.57 | $12.71 | $12.71 | 2,637,160 |
| 2022-07-13 | $12.71 | $12.75 | $12.58 | $12.66 | $12.66 | 2,279,350 |
| 2022-07-12 | $13.03 | $13.05 | $12.57 | $12.58 | $12.58 | 3,415,000 |
| 2022-07-11 | $13.17 | $13.33 | $12.67 | $12.88 | $12.88 | 4,582,470 |
| 2022-07-08 | $13.08 | $13.37 | $13.01 | $13.16 | $13.16 | 4,495,930 |
| 2022-07-07 | $13.00 | $13.25 | $12.95 | $13.01 | $13.01 | 3,887,400 |
| 2022-07-06 | $13.12 | $13.16 | $12.79 | $12.89 | $12.89 | 5,746,000 |
| 2022-07-05 | $13.85 | $13.90 | $12.84 | $13.14 | $13.14 | 11,299,820 |
| 2022-07-04 | $13.96 | $13.96 | $13.65 | $13.82 | $13.82 | 4,263,600 |
| 2022-07-01 | $14.00 | $14.18 | $13.84 | $13.92 | $13.92 | 3,663,900 |
| 2022-06-30 | $14.15 | $14.15 | $13.89 | $13.90 | $13.90 | 4,650,860 |
| 2022-06-29 | $14.10 | $14.44 | $13.93 | $13.96 | $13.96 | 7,790,470 |
| 2022-06-28 | $13.88 | $14.18 | $13.74 | $14.15 | $14.15 | 5,817,460 |
| 2022-06-27 | $13.94 | $14.15 | $13.84 | $13.87 | $13.87 | 5,976,290 |
| 2022-06-24 | $13.95 | $14.09 | $13.80 | $13.86 | $13.86 | 4,899,410 |
| 2022-06-23 | $13.55 | $13.86 | $13.40 | $13.84 | $13.84 | 4,705,750 |
| 2022-06-22 | $13.90 | $13.98 | $13.32 | $13.44 | $13.44 | 6,175,820 |
| 2022-06-21 | $13.95 | $14.18 | $13.70 | $13.95 | $13.95 | 7,186,460 |
| 2022-06-20 | $14.00 | $14.11 | $13.80 | $13.89 | $13.89 | 6,800,520 |
| 2022-06-17 | $14.01 | $14.13 | $13.73 | $14.08 | $14.08 | 5,041,360 |
| 2022-06-16 | $14.32 | $14.37 | $14.03 | $14.06 | $14.06 | 6,858,850 |
| 2022-06-15 | $13.75 | $14.28 | $13.73 | $14.25 | $14.25 | 9,383,700 |
| 2022-06-14 | $13.99 | $13.99 | $13.29 | $13.75 | $13.75 | 5,347,200 |
| 2022-06-13 | $13.65 | $14.06 | $13.54 | $14.02 | $14.02 | 5,288,300 |
| 2022-06-10 | $13.35 | $13.75 | $13.35 | $13.69 | $13.69 | 3,830,780 |
| 2022-06-09 | $14.08 | $14.12 | $13.49 | $13.49 | $13.49 | 5,623,600 |
| 2022-06-08 | $14.12 | $14.32 | $13.69 | $14.14 | $14.14 | 5,828,450 |
| 2022-06-07 | $14.47 | $14.53 | $13.97 | $14.20 | $14.20 | 6,133,300 |
| 2022-06-06 | $14.05 | $14.60 | $13.99 | $14.48 | $14.48 | 7,576,100 |
| 2022-06-02 | $13.93 | $14.04 | $13.70 | $14.03 | $14.03 | 4,496,800 |
| 2022-06-01 | $14.12 | $14.24 | $13.75 | $13.96 | $13.96 | 5,481,600 |
| 2022-05-31 | $14.33 | $14.64 | $13.96 | $14.20 | $14.15 | 8,253,500 |
| 2022-05-30 | $14.04 | $14.60 | $13.98 | $14.43 | $14.38 | 13,657,410 |
| 2022-05-27 | $13.91 | $14.05 | $13.66 | $13.88 | $13.83 | 6,647,570 |
| 2022-05-26 | $13.50 | $13.96 | $13.08 | $13.88 | $13.83 | 7,545,770 |
| 2022-05-25 | $13.06 | $13.55 | $13.06 | $13.49 | $13.44 | 4,636,060 |
| 2022-05-24 | $14.31 | $14.34 | $13.07 | $13.09 | $13.04 | 7,438,120 |
| 2022-05-23 | $13.95 | $14.06 | $13.77 | $13.97 | $13.92 | 4,952,600 |
| 2022-05-20 | $13.85 | $13.99 | $13.70 | $13.84 | $13.79 | 4,568,330 |
| 2022-05-19 | $13.68 | $13.87 | $13.59 | $13.81 | $13.76 | 5,181,690 |
| 2022-05-18 | $14.15 | $14.38 | $13.90 | $13.94 | $13.89 | 6,736,900 |
| 2022-05-17 | $13.85 | $13.99 | $13.51 | $13.83 | $13.78 | 5,673,590 |
| 2022-05-16 | $14.03 | $14.15 | $13.63 | $13.73 | $13.68 | 7,602,900 |
| 2022-05-13 | $13.76 | $14.41 | $13.60 | $14.05 | $14.00 | 10,847,320 |
| 2022-05-12 | $13.11 | $13.92 | $13.11 | $13.78 | $13.73 | 9,011,950 |
| 2022-05-11 | $13.50 | $14.19 | $13.40 | $13.45 | $13.40 | 12,833,750 |
| 2022-05-10 | $12.62 | $13.98 | $12.60 | $13.50 | $13.45 | 11,966,380 |
| 2022-05-09 | $12.74 | $12.98 | $12.68 | $12.78 | $12.73 | 7,851,000 |
| 2022-05-06 | $12.20 | $13.53 | $12.10 | $12.94 | $12.89 | 13,662,550 |
| 2022-05-05 | $12.22 | $12.96 | $12.03 | $12.52 | $12.48 | 8,178,340 |
| 2022-05-04 | $12.18 | $12.18 | $12.18 | $12.18 | $12.14 | 0 |
| 2022-05-03 | $12.18 | $12.18 | $12.18 | $12.18 | $12.14 | 0 |
| 2022-04-29 | $11.66 | $12.31 | $11.65 | $12.18 | $12.14 | 7,938,490 |
| 2022-04-28 | $11.67 | $11.80 | $11.28 | $11.42 | $11.38 | 4,771,600 |
| 2022-04-27 | $11.28 | $11.83 | $11.07 | $11.81 | $11.77 | 6,849,540 |
| 2022-04-26 | $11.51 | $11.92 | $11.25 | $11.36 | $11.32 | 7,497,350 |
| 2022-04-25 | $12.61 | $12.77 | $11.58 | $11.60 | $11.56 | 9,379,010 |
| 2022-04-22 | $13.09 | $13.23 | $12.82 | $12.85 | $12.80 | 5,770,800 |
| 2022-04-21 | $13.72 | $13.96 | $13.02 | $13.11 | $13.06 | 6,634,600 |
| 2022-04-20 | $14.30 | $14.49 | $13.85 | $13.85 | $13.80 | 4,118,500 |
| 2022-04-19 | $14.13 | $14.39 | $13.98 | $14.10 | $14.05 | 3,086,730 |
| 2022-04-18 | $14.08 | $14.30 | $13.62 | $14.19 | $14.14 | 4,132,890 |
| 2022-04-15 | $14.34 | $14.34 | $13.92 | $14.12 | $14.07 | 5,319,580 |
| 2022-04-14 | $14.59 | $14.85 | $14.29 | $14.40 | $14.35 | 6,233,580 |
| 2022-04-13 | $14.90 | $14.90 | $14.33 | $14.38 | $14.33 | 6,446,110 |
| 2022-04-12 | $14.68 | $15.14 | $14.42 | $14.99 | $14.94 | 7,461,130 |
| 2022-04-11 | $15.89 | $16.07 | $14.91 | $15.05 | $15.00 | 6,146,150 |
| 2022-04-08 | $15.90 | $15.99 | $15.48 | $15.79 | $15.73 | 4,491,450 |
| 2022-04-07 | $16.54 | $16.54 | $15.84 | $15.91 | $15.85 | 9,148,740 |
| 2022-04-06 | $17.39 | $17.57 | $16.55 | $16.73 | $16.67 | 9,555,550 |
| 2022-04-05 | $17.16 | $17.16 | $17.16 | $17.16 | $17.10 | 0 |
| 2022-04-04 | $17.16 | $17.16 | $17.16 | $17.16 | $17.10 | 0 |
| 2022-04-01 | $17.63 | $17.83 | $17.13 | $17.16 | $17.10 | 8,847,100 |
| 2022-03-31 | $17.45 | $18.00 | $17.23 | $17.93 | $17.87 | 10,149,900 |
| 2022-03-30 | $17.37 | $17.75 | $17.18 | $17.54 | $17.48 | 4,503,850 |
| 2022-03-29 | $17.34 | $17.76 | $17.10 | $17.25 | $17.19 | 4,630,490 |
| 2022-03-28 | $17.18 | $18.00 | $17.06 | $17.60 | $17.54 | 6,844,850 |
| 2022-03-25 | $17.76 | $18.09 | $17.29 | $17.29 | $17.23 | 5,895,270 |
| 2022-03-24 | $18.33 | $18.34 | $17.41 | $17.46 | $17.40 | 7,701,670 |
| 2022-03-23 | $18.72 | $18.80 | $18.20 | $18.42 | $18.35 | 4,922,210 |
| 2022-03-22 | $18.55 | $19.09 | $18.38 | $18.76 | $18.69 | 5,990,610 |
| 2022-03-21 | $18.96 | $18.99 | $18.33 | $18.58 | $18.51 | 6,155,240 |
| 2022-03-18 | $19.02 | $19.19 | $18.69 | $18.89 | $18.82 | 6,823,650 |
| 2022-03-17 | $19.13 | $19.84 | $18.93 | $19.52 | $19.45 | 12,971,460 |
| 2022-03-16 | $18.15 | $20.21 | $17.50 | $19.42 | $19.35 | 16,487,970 |
| 2022-03-15 | $17.37 | $18.15 | $17.20 | $17.43 | $17.37 | 5,704,650 |
| 2022-03-14 | $18.13 | $18.37 | $17.50 | $17.54 | $17.48 | 3,522,500 |
| 2022-03-11 | $18.00 | $18.40 | $17.56 | $18.38 | $18.31 | 4,939,390 |
| 2022-03-10 | $18.80 | $19.15 | $18.23 | $18.23 | $18.16 | 3,468,510 |
| 2022-03-09 | $18.90 | $19.08 | $17.88 | $18.45 | $18.38 | 4,205,770 |
| 2022-03-08 | $18.91 | $19.29 | $18.28 | $19.18 | $19.11 | 6,560,450 |
| 2022-03-07 | $19.30 | $19.31 | $18.31 | $18.75 | $18.68 | 6,945,570 |
| 2022-03-04 | $19.44 | $19.68 | $19.28 | $19.39 | $19.32 | 3,614,150 |
| 2022-03-03 | $20.45 | $20.50 | $19.53 | $19.53 | $19.46 | 6,515,150 |
| 2022-03-02 | $20.41 | $20.78 | $20.30 | $20.39 | $20.32 | 3,823,550 |
| 2022-03-01 | $20.47 | $20.99 | $20.26 | $20.74 | $20.67 | 6,743,100 |
| 2022-02-28 | $21.80 | $21.85 | $20.56 | $20.82 | $20.75 | 9,038,620 |
| 2022-02-25 | $20.30 | $20.68 | $20.01 | $20.45 | $20.38 | 5,072,200 |
| 2022-02-24 | $20.68 | $21.05 | $19.78 | $20.18 | $20.11 | 8,379,680 |
| 2022-02-23 | $20.80 | $21.08 | $20.38 | $20.91 | $20.84 | 5,214,920 |
| 2022-02-22 | $21.10 | $21.35 | $20.10 | $20.56 | $20.49 | 11,082,670 |
| 2022-02-21 | $20.93 | $21.75 | $20.93 | $21.63 | $21.55 | 7,238,590 |
| 2022-02-18 | $20.90 | $21.23 | $20.71 | $21.08 | $21.00 | 5,156,800 |
| 2022-02-17 | $21.40 | $21.92 | $20.84 | $20.92 | $20.85 | 8,059,600 |
| 2022-02-16 | $22.30 | $22.79 | $21.28 | $21.47 | $21.39 | 7,731,730 |
| 2022-02-15 | $22.04 | $22.37 | $21.43 | $21.93 | $21.85 | 7,074,270 |
| 2022-02-14 | $22.00 | $22.59 | $21.21 | $21.85 | $21.77 | 9,379,980 |
| 2022-02-11 | $22.33 | $23.48 | $21.92 | $22.68 | $22.60 | 15,566,510 |
| 2022-02-10 | $22.17 | $22.47 | $21.79 | $22.20 | $22.12 | 8,504,380 |
| 2022-02-09 | $21.30 | $22.88 | $21.15 | $22.68 | $22.60 | 13,407,780 |
| 2022-02-08 | $20.36 | $21.40 | $20.32 | $21.15 | $21.07 | 5,375,840 |
| 2022-02-07 | $20.77 | $21.08 | $20.31 | $20.65 | $20.58 | 5,771,020 |
| 2022-02-04 | $20.23 | $20.23 | $20.23 | $20.23 | $20.16 | 0 |
| 2022-02-03 | $20.23 | $20.23 | $20.23 | $20.23 | $20.16 | 0 |
| 2022-02-02 | $20.23 | $20.23 | $20.23 | $20.23 | $20.16 | 0 |
| 2022-02-01 | $20.23 | $20.23 | $20.23 | $20.23 | $20.16 | 0 |
| 2022-01-28 | $20.02 | $21.01 | $19.97 | $20.23 | $20.16 | 6,767,730 |
| 2022-01-27 | $20.18 | $20.35 | $19.10 | $20.10 | $20.03 | 12,014,270 |
| 2022-01-26 | $20.84 | $20.94 | $19.75 | $20.28 | $20.21 | 8,837,960 |
| 2022-01-25 | $22.40 | $22.66 | $20.17 | $20.85 | $20.78 | 17,086,680 |
| 2022-01-24 | $22.43 | $23.26 | $22.23 | $22.67 | $22.59 | 8,680,310 |
| 2022-01-21 | $22.70 | $23.42 | $22.22 | $22.44 | $22.36 | 10,365,420 |
| 2022-01-20 | $23.33 | $23.43 | $22.22 | $22.93 | $22.85 | 12,374,630 |
| 2022-01-19 | $22.70 | $23.69 | $22.60 | $23.41 | $23.33 | 15,306,000 |
| 2022-01-18 | $25.00 | $25.00 | $23.55 | $23.80 | $23.72 | 19,430,240 |
| 2022-01-17 | $22.58 | $25.02 | $22.35 | $24.98 | $24.89 | 25,305,090 |
| 2022-01-14 | $21.56 | $22.19 | $21.46 | $21.88 | $21.80 | 8,639,150 |
| 2022-01-13 | $23.57 | $23.88 | $21.62 | $21.80 | $21.72 | 13,594,310 |
| 2022-01-12 | $22.48 | $22.97 | $22.26 | $22.75 | $22.67 | 10,000,250 |
| 2022-01-11 | $23.00 | $23.00 | $22.16 | $22.39 | $22.31 | 12,598,180 |
| 2022-01-10 | $21.63 | $24.34 | $21.32 | $23.28 | $23.20 | 21,340,370 |
| 2022-01-07 | $20.99 | $22.43 | $20.92 | $21.43 | $21.35 | 16,436,750 |
| 2022-01-06 | $20.23 | $20.90 | $19.73 | $20.82 | $20.75 | 7,955,750 |
| 2022-01-05 | $21.10 | $21.50 | $20.08 | $20.16 | $20.09 | 8,265,900 |
| 2022-01-04 | $20.48 | $21.39 | $20.39 | $20.98 | $20.91 | 9,624,460 |
| 2022-01-03 | $20.43 | $20.43 | $20.43 | $20.43 | $20.36 | 0 |
| 2021-12-31 | $20.50 | $20.65 | $20.12 | $20.43 | $20.36 | 5,149,270 |
| 2021-12-30 | $19.59 | $21.10 | $19.51 | $20.46 | $20.39 | 10,730,560 |
| 2021-12-29 | $20.06 | $20.14 | $19.39 | $19.63 | $19.56 | 6,116,560 |
| 2021-12-28 | $19.76 | $20.85 | $19.62 | $20.18 | $20.11 | 8,221,910 |
| 2021-12-27 | $19.39 | $19.78 | $19.21 | $19.77 | $19.70 | 4,495,130 |
| 2021-12-24 | $20.73 | $20.91 | $19.41 | $19.41 | $19.34 | 7,567,710 |
| 2021-12-23 | $20.94 | $21.08 | $20.51 | $20.63 | $20.56 | 5,319,290 |
| 2021-12-22 | $20.28 | $21.02 | $20.20 | $20.85 | $20.78 | 8,384,300 |
| 2021-12-21 | $19.97 | $20.48 | $19.90 | $20.36 | $20.29 | 4,795,670 |
| 2021-12-20 | $20.42 | $20.67 | $19.82 | $20.00 | $19.93 | 6,415,850 |
| 2021-12-17 | $20.50 | $21.18 | $20.23 | $20.58 | $20.51 | 8,811,730 |
| 2021-12-16 | $21.01 | $21.71 | $20.30 | $20.72 | $20.65 | 9,884,100 |
| 2021-12-15 | $21.01 | $21.28 | $20.31 | $20.61 | $20.54 | 9,502,550 |
| 2021-12-14 | $19.46 | $21.30 | $19.45 | $21.07 | $20.99 | 16,017,340 |
| 2021-12-13 | $19.43 | $19.82 | $19.19 | $19.50 | $19.43 | 5,531,650 |
| 2021-12-10 | $20.01 | $20.18 | $19.40 | $19.40 | $19.33 | 6,426,580 |
| 2021-12-09 | $20.25 | $20.75 | $20.04 | $20.11 | $20.04 | 5,856,610 |
| 2021-12-08 | $19.82 | $20.96 | $19.75 | $20.55 | $20.48 | 8,287,710 |
| 2021-12-07 | $19.91 | $20.25 | $19.17 | $19.80 | $19.73 | 6,989,860 |
| 2021-12-06 | $20.88 | $20.88 | $19.74 | $19.89 | $19.82 | 8,400,900 |
| 2021-12-03 | $20.93 | $20.93 | $20.93 | $20.93 | $20.86 | 9,649,060 |
| 2021-12-02 | $20.15 | $20.15 | $20.15 | $20.15 | $20.08 | 7,361,350 |
| 2021-12-01 | $20.28 | $21.08 | $20.28 | $20.50 | $20.43 | 9,506,400 |
| 2021-11-30 | $20.32 | $21.27 | $20.04 | $20.25 | $20.18 | 12,856,860 |
| 2021-11-29 | $19.94 | $20.53 | $19.54 | $20.51 | $20.44 | 13,601,400 |
| 2021-11-26 | $19.63 | $21.87 | $19.00 | $20.46 | $20.39 | 20,884,010 |
| 2021-11-25 | $18.52 | $19.83 | $18.46 | $19.80 | $19.73 | 13,507,680 |
| 2021-11-24 | $19.02 | $19.02 | $18.52 | $18.53 | $18.46 | 6,653,000 |
| 2021-11-23 | $18.75 | $19.15 | $18.15 | $19.13 | $19.06 | 9,372,540 |
| 2021-11-22 | $18.49 | $18.80 | $18.10 | $18.61 | $18.54 | 8,904,940 |
| 2021-11-19 | $19.05 | $19.37 | $18.95 | $19.05 | $18.98 | 5,336,860 |
| 2021-11-18 | $19.33 | $19.38 | $18.70 | $19.18 | $19.11 | 7,543,110 |
| 2021-11-17 | $19.09 | $19.38 | $18.67 | $19.32 | $19.25 | 8,295,030 |
| 2021-11-16 | $20.00 | $20.53 | $19.00 | $19.02 | $18.95 | 12,974,380 |
| 2021-11-15 | $20.13 | $20.98 | $19.93 | $19.98 | $19.91 | 11,965,050 |
| 2021-11-12 | $19.55 | $21.15 | $19.55 | $20.03 | $19.96 | 12,889,550 |
| 2021-11-11 | $20.07 | $20.25 | $19.05 | $19.60 | $19.53 | 9,944,510 |
| 2021-11-10 | $19.83 | $21.31 | $19.70 | $19.89 | $19.82 | 14,797,280 |
| 2021-11-09 | $19.91 | $20.19 | $19.42 | $19.53 | $19.46 | 8,213,480 |
| 2021-11-08 | $19.20 | $20.20 | $18.56 | $20.02 | $19.95 | 10,462,680 |
| 2021-11-05 | $19.43 | $19.43 | $19.43 | $19.43 | $19.36 | 10,775,800 |
| 2021-11-04 | $19.52 | $19.90 | $19.23 | $19.43 | $19.36 | 9,278,900 |
| 2021-11-03 | $19.21 | $19.80 | $18.78 | $19.52 | $19.45 | 11,093,790 |
| 2021-11-02 | $19.00 | $19.92 | $18.64 | $18.94 | $18.87 | 13,862,010 |
| 2021-11-01 | $18.79 | $19.45 | $18.40 | $19.26 | $19.19 | 15,923,320 |
| 2021-10-29 | $17.68 | $18.97 | $17.52 | $18.87 | $18.80 | 18,802,730 |
| 2021-10-28 | $17.68 | $18.30 | $17.15 | $17.65 | $17.59 | 12,972,390 |
| 2021-10-27 | $18.45 | $18.53 | $17.40 | $17.62 | $17.56 | 10,408,240 |
| 2021-10-26 | $18.45 | $18.70 | $18.05 | $18.43 | $18.36 | 12,651,700 |
| 2021-10-25 | $18.70 | $18.96 | $18.33 | $18.73 | $18.66 | 17,338,850 |
| 2021-10-22 | $19.47 | $19.70 | $18.55 | $18.70 | $18.63 | 15,389,970 |
| 2021-10-21 | $20.44 | $20.56 | $19.16 | $19.44 | $19.37 | 24,821,710 |
| 2021-10-20 | $19.73 | $20.95 | $19.41 | $20.43 | $20.36 | 34,857,470 |
| 2021-10-19 | $17.10 | $20.77 | $17.10 | $20.20 | $20.13 | 37,531,820 |
| 2021-10-18 | $17.00 | $17.49 | $16.51 | $17.31 | $17.25 | 8,666,300 |
| 2021-10-15 | $16.71 | $17.75 | $16.22 | $17.08 | $17.02 | 11,755,150 |
| 2021-10-14 | $16.30 | $16.77 | $16.06 | $16.63 | $16.57 | 6,120,850 |
| 2021-10-13 | $16.28 | $16.65 | $15.89 | $16.44 | $16.38 | 7,691,950 |
| 2021-10-12 | $17.29 | $17.31 | $16.07 | $16.33 | $16.27 | 10,720,410 |
| 2021-10-11 | $17.78 | $17.85 | $16.91 | $17.33 | $17.27 | 9,416,050 |
| 2021-10-08 | $17.74 | $18.19 | $17.35 | $17.66 | $17.60 | 9,496,650 |
| 2021-10-07 | $17.40 | $17.40 | $17.40 | $17.40 | $17.34 | 0 |
| 2021-10-06 | $17.40 | $17.40 | $17.40 | $17.40 | $17.34 | 0 |
| 2021-09-30 | $16.27 | $17.61 | $16.21 | $17.40 | $17.34 | 13,003,200 |
| 2021-09-29 | $17.33 | $17.33 | $16.16 | $16.21 | $16.15 | 13,397,550 |
| 2021-09-28 | $17.94 | $17.98 | $17.06 | $17.35 | $17.29 | 15,796,990 |
| 2021-09-27 | $18.57 | $19.78 | $17.75 | $18.10 | $18.04 | 25,339,890 |
| 2021-09-24 | $16.30 | $19.50 | $16.23 | $18.37 | $18.30 | 28,859,040 |
| 2021-09-23 | $16.08 | $16.93 | $15.90 | $16.45 | $16.39 | 8,607,170 |
| 2021-09-22 | $16.16 | $16.28 | $15.78 | $16.06 | $16.00 | 4,725,250 |
| 2021-09-21 | $16.45 | $16.45 | $16.45 | $16.45 | $16.39 | 0 |
| 2021-09-20 | $16.45 | $16.45 | $16.45 | $16.45 | $16.39 | 0 |
| 2021-09-17 | $16.17 | $16.48 | $15.75 | $16.45 | $16.39 | 8,533,280 |
| 2021-09-16 | $17.32 | $17.53 | $15.93 | $16.25 | $16.19 | 12,542,510 |
| 2021-09-15 | $16.81 | $17.80 | $16.61 | $17.55 | $17.49 | 13,577,760 |
| 2021-09-14 | $16.78 | $17.25 | $16.30 | $16.49 | $16.43 | 6,767,650 |
| 2021-09-13 | $17.18 | $17.59 | $16.63 | $16.67 | $16.61 | 7,510,180 |
| 2021-09-10 | $17.02 | $17.25 | $16.73 | $17.03 | $16.97 | 5,058,950 |
| 2021-09-09 | $17.35 | $17.40 | $16.92 | $17.01 | $16.95 | 6,412,950 |
| 2021-09-08 | $17.80 | $18.09 | $17.41 | $17.50 | $17.44 | 7,082,550 |
| 2021-09-07 | $17.70 | $18.58 | $17.62 | $17.75 | $17.69 | 11,044,110 |
| 2021-09-06 | $16.90 | $18.02 | $16.82 | $17.92 | $17.86 | 14,868,300 |
| 2021-09-03 | $17.10 | $17.46 | $16.58 | $16.77 | $16.71 | 10,720,420 |
| 2021-09-02 | $17.06 | $18.00 | $16.90 | $17.40 | $17.34 | 11,770,370 |
| 2021-09-01 | $17.52 | $17.67 | $16.48 | $17.25 | $17.19 | 14,655,160 |
| 2021-08-31 | $18.31 | $18.47 | $17.33 | $17.54 | $17.48 | 16,216,090 |
| 2021-08-30 | $18.52 | $18.64 | $17.85 | $18.47 | $18.40 | 21,218,680 |
| 2021-08-27 | $16.87 | $18.53 | $16.48 | $18.40 | $18.33 | 28,463,430 |
| 2021-08-26 | $15.51 | $17.12 | $15.45 | $16.68 | $16.62 | 22,488,960 |
| 2021-08-25 | $15.49 | $15.95 | $15.27 | $15.65 | $15.59 | 7,100,850 |
| 2021-08-24 | $15.73 | $15.73 | $15.33 | $15.45 | $15.39 | 5,893,800 |
| 2021-08-23 | $15.01 | $15.62 | $14.94 | $15.62 | $15.56 | 6,936,000 |
| 2021-08-20 | $15.38 | $15.50 | $14.84 | $14.98 | $14.93 | 6,120,320 |
| 2021-08-19 | $15.20 | $15.90 | $15.11 | $15.53 | $15.47 | 10,265,370 |
| 2021-08-18 | $14.42 | $15.30 | $14.25 | $15.24 | $15.19 | 7,658,720 |
| 2021-08-17 | $15.11 | $15.20 | $14.31 | $14.37 | $14.32 | 5,756,640 |
| 2021-08-16 | $15.19 | $15.34 | $15.04 | $15.15 | $15.10 | 3,417,600 |
| 2021-08-13 | $15.34 | $15.41 | $15.07 | $15.19 | $15.14 | 3,700,140 |
| 2021-08-12 | $15.16 | $15.59 | $15.16 | $15.35 | $15.30 | 5,109,070 |
| 2021-08-11 | $15.28 | $15.40 | $15.16 | $15.20 | $15.15 | 4,042,150 |
| 2021-08-10 | $15.16 | $15.29 | $15.04 | $15.29 | $15.24 | 3,709,080 |
| 2021-08-09 | $15.12 | $15.43 | $15.00 | $15.15 | $15.10 | 4,676,370 |
| 2021-08-06 | $14.88 | $15.38 | $14.62 | $15.25 | $15.20 | 7,170,050 |
| 2021-08-05 | $14.92 | $15.08 | $14.70 | $14.71 | $14.66 | 3,953,700 |
| 2021-08-04 | $14.94 | $15.08 | $14.81 | $14.95 | $14.90 | 4,631,030 |
| 2021-08-03 | $14.62 | $15.02 | $14.61 | $14.98 | $14.93 | 6,492,740 |
| 2021-08-02 | $14.49 | $14.79 | $14.35 | $14.70 | $14.65 | 3,745,150 |
| 2021-07-30 | $14.31 | $14.60 | $14.26 | $14.49 | $14.44 | 3,683,110 |
| 2021-07-29 | $14.27 | $14.47 | $14.20 | $14.46 | $14.41 | 3,578,260 |
| 2021-07-28 | $14.08 | $14.39 | $13.75 | $14.19 | $14.14 | 3,438,890 |
| 2021-07-27 | $14.12 | $14.42 | $14.02 | $14.07 | $14.02 | 2,931,220 |
| 2021-07-26 | $14.50 | $14.58 | $14.06 | $14.12 | $14.07 | 4,183,560 |
| 2021-07-23 | $14.94 | $14.94 | $14.52 | $14.58 | $14.53 | 3,932,400 |
| 2021-07-22 | $14.75 | $15.09 | $14.49 | $14.92 | $14.87 | 4,548,170 |
| 2021-07-21 | $14.58 | $14.74 | $14.58 | $14.71 | $14.66 | 2,760,770 |
| 2021-07-20 | $14.41 | $14.68 | $14.31 | $14.62 | $14.57 | 2,631,250 |
| 2021-07-19 | $14.70 | $14.71 | $14.21 | $14.55 | $14.50 | 4,601,750 |
| 2021-07-16 | $14.96 | $15.08 | $14.60 | $14.71 | $14.66 | 5,667,110 |
| 2021-07-15 | $15.80 | $15.94 | $14.91 | $14.98 | $14.93 | 9,829,640 |
| 2021-07-14 | $15.76 | $16.12 | $15.72 | $15.83 | $15.77 | 7,465,150 |
| 2021-07-13 | $15.96 | $16.18 | $15.75 | $15.84 | $15.78 | 7,154,520 |
| 2021-07-12 | $15.63 | $15.98 | $15.52 | $15.87 | $15.81 | 8,117,020 |
| 2021-07-09 | $15.88 | $15.89 | $15.40 | $15.63 | $15.57 | 8,257,250 |
| 2021-07-08 | $15.66 | $16.22 | $15.61 | $16.07 | $15.98 | 10,042,250 |
| 2021-07-07 | $15.71 | $15.79 | $15.45 | $15.64 | $15.55 | 5,793,750 |
| 2021-07-06 | $15.90 | $16.00 | $15.62 | $15.85 | $15.76 | 5,804,040 |
| 2021-07-05 | $15.70 | $15.95 | $15.54 | $15.93 | $15.84 | 8,609,420 |
| 2021-07-02 | $15.15 | $15.69 | $15.15 | $15.69 | $15.60 | 7,622,030 |
| 2021-07-01 | $15.57 | $15.75 | $15.17 | $15.19 | $15.11 | 6,232,270 |
| 2021-06-30 | $15.10 | $15.60 | $15.01 | $15.60 | $15.51 | 7,337,870 |
| 2021-06-29 | $15.25 | $15.52 | $15.05 | $15.12 | $15.04 | 5,660,030 |
| 2021-06-28 | $15.24 | $15.37 | $15.00 | $15.28 | $15.20 | 4,861,120 |
| 2021-06-25 | $14.85 | $15.24 | $14.85 | $15.23 | $15.15 | 6,521,050 |
| 2021-06-24 | $15.03 | $15.10 | $14.78 | $14.79 | $14.71 | 3,709,200 |
| 2021-06-23 | $15.00 | $15.18 | $14.88 | $15.11 | $15.03 | 5,273,950 |
| 2021-06-22 | $15.21 | $15.60 | $15.14 | $15.23 | $15.15 | 6,759,050 |
| 2021-06-21 | $14.91 | $15.21 | $14.82 | $15.13 | $15.05 | 4,771,000 |
| 2021-06-18 | $14.82 | $15.25 | $14.71 | $14.96 | $14.88 | 5,125,360 |
| 2021-06-17 | $14.68 | $14.84 | $14.38 | $14.80 | $14.72 | 4,688,320 |
| 2021-06-16 | $14.95 | $15.10 | $14.63 | $14.64 | $14.56 | 4,305,500 |
| 2021-06-15 | $15.41 | $15.48 | $15.04 | $15.09 | $15.01 | 4,549,930 |
| 2021-06-14 | $15.40 | $15.40 | $15.40 | $15.40 | $15.32 | 0 |
| 2021-06-11 | $15.25 | $15.61 | $15.04 | $15.40 | $15.32 | 6,990,410 |
| 2021-06-10 | $14.78 | $15.35 | $14.73 | $15.33 | $15.25 | 7,208,140 |
| 2021-06-09 | $14.81 | $15.04 | $14.74 | $14.77 | $14.69 | 3,894,740 |
| 2021-06-08 | $15.13 | $15.22 | $14.72 | $14.80 | $14.72 | 8,657,270 |
| 2021-06-07 | $15.20 | $15.43 | $15.01 | $15.31 | $15.23 | 4,821,770 |
| 2021-06-04 | $15.50 | $15.55 | $15.05 | $15.13 | $15.05 | 6,858,170 |
| 2021-06-03 | $15.50 | $15.90 | $15.49 | $15.50 | $15.42 | 6,075,200 |
| 2021-06-02 | $16.15 | $16.15 | $15.33 | $15.46 | $15.38 | 7,313,040 |
| 2021-06-01 | $16.06 | $16.29 | $15.88 | $16.10 | $16.01 | 5,744,020 |
| 2021-05-31 | $15.75 | $16.11 | $15.61 | $16.06 | $15.97 | 5,487,760 |
| 2021-05-28 | $16.15 | $16.28 | $15.70 | $15.70 | $15.61 | 7,228,030 |
| 2021-05-27 | $16.10 | $16.43 | $16.10 | $16.23 | $16.14 | 5,304,780 |
| 2021-05-26 | $16.13 | $16.65 | $16.10 | $16.18 | $16.09 | 7,925,920 |
| 2021-05-25 | $16.42 | $16.49 | $15.97 | $16.21 | $16.12 | 7,211,360 |
| 2021-05-24 | $15.64 | $16.37 | $15.47 | $16.37 | $16.28 | 9,736,690 |
| 2021-05-21 | $15.38 | $15.94 | $15.38 | $15.68 | $15.59 | 7,303,150 |
| 2021-05-20 | $15.59 | $15.65 | $15.17 | $15.38 | $15.30 | 6,646,170 |
| 2021-05-19 | $15.71 | $15.80 | $15.46 | $15.63 | $15.54 | 5,081,410 |
| 2021-05-18 | $15.70 | $15.90 | $15.41 | $15.80 | $15.71 | 7,458,570 |
| 2021-05-17 | $16.27 | $16.45 | $15.21 | $15.65 | $15.56 | 11,183,520 |
| 2021-05-14 | $16.73 | $16.73 | $16.34 | $16.56 | $16.47 | 8,410,470 |
| 2021-05-13 | $16.41 | $17.08 | $16.22 | $16.73 | $16.64 | 11,332,550 |
| 2021-05-12 | $16.21 | $16.81 | $16.10 | $16.58 | $16.49 | 11,306,710 |
| 2021-05-11 | $16.86 | $17.50 | $16.33 | $16.47 | $16.38 | 18,306,420 |
| 2021-05-10 | $15.90 | $16.98 | $15.75 | $16.85 | $16.76 | 18,926,000 |
| 2021-05-07 | $15.16 | $16.04 | $15.08 | $15.67 | $15.58 | 10,730,090 |
| 2021-05-06 | $15.16 | $15.35 | $14.87 | $15.19 | $15.11 | 5,123,490 |
| 2021-05-05 | $15.16 | $15.16 | $15.16 | $15.16 | $15.08 | 0 |
| 2021-05-04 | $15.16 | $15.16 | $15.16 | $15.16 | $15.08 | 0 |
| 2021-04-30 | $14.96 | $15.24 | $14.77 | $15.16 | $15.08 | 5,157,350 |
| 2021-04-29 | $14.82 | $15.30 | $14.81 | $15.00 | $14.92 | 5,220,270 |
| 2021-04-28 | $15.14 | $15.18 | $14.68 | $14.89 | $14.81 | 6,890,460 |
| 2021-04-27 | $15.60 | $15.99 | $15.00 | $15.30 | $15.22 | 8,158,430 |
| 2021-04-26 | $15.95 | $16.17 | $15.63 | $15.64 | $15.55 | 6,717,300 |
| 2021-04-23 | $16.19 | $16.20 | $15.80 | $15.96 | $15.87 | 9,728,900 |
| 2021-04-22 | $15.49 | $16.37 | $15.25 | $16.27 | $16.18 | 15,209,260 |
| 2021-04-21 | $15.30 | $15.77 | $15.24 | $15.40 | $15.32 | 5,971,710 |
| 2021-04-20 | $15.65 | $15.96 | $15.32 | $15.35 | $15.27 | 8,383,200 |
| 2021-04-19 | $15.54 | $15.77 | $15.36 | $15.68 | $15.59 | 9,264,310 |
| 2021-04-16 | $15.15 | $15.80 | $15.07 | $15.77 | $15.68 | 11,440,750 |
| 2021-04-15 | $14.88 | $15.51 | $14.85 | $15.18 | $15.10 | 8,432,970 |
| 2021-04-14 | $14.85 | $15.14 | $14.47 | $15.02 | $14.94 | 5,930,750 |
| 2021-04-13 | $14.61 | $15.18 | $14.49 | $14.90 | $14.82 | 5,673,220 |
| 2021-04-12 | $14.87 | $15.31 | $14.46 | $14.60 | $14.52 | 6,114,260 |
| 2021-04-09 | $14.74 | $15.00 | $14.67 | $14.86 | $14.78 | 3,022,080 |
| 2021-04-08 | $15.10 | $15.20 | $14.78 | $14.84 | $14.76 | 5,742,360 |
| 2021-04-07 | $15.34 | $15.46 | $15.08 | $15.15 | $15.07 | 4,799,040 |
| 2021-04-06 | $15.36 | $15.74 | $15.35 | $15.41 | $15.33 | 5,827,900 |
| 2021-04-05 | $15.54 | $15.54 | $15.54 | $15.54 | $15.45 | 0 |
| 2021-04-02 | $15.60 | $15.87 | $15.41 | $15.54 | $15.45 | 8,472,740 |
| 2021-04-01 | $15.08 | $15.55 | $14.96 | $15.44 | $15.36 | 8,322,050 |
| 2021-03-31 | $14.97 | $15.75 | $14.88 | $15.25 | $15.17 | 10,009,480 |
| 2021-03-30 | $15.20 | $15.28 | $14.68 | $14.81 | $14.73 | 8,771,360 |
| 2021-03-29 | $15.10 | $15.65 | $15.05 | $15.27 | $15.19 | 7,943,290 |
| 2021-03-26 | $15.32 | $15.32 | $14.92 | $15.15 | $15.07 | 9,270,480 |
| 2021-03-25 | $14.45 | $15.69 | $14.36 | $15.39 | $15.31 | 13,659,770 |
| 2021-03-24 | $14.15 | $14.60 | $14.15 | $14.44 | $14.36 | 5,191,740 |
| 2021-03-23 | $14.07 | $14.68 | $13.93 | $14.37 | $14.29 | 6,902,010 |
| 2021-03-22 | $13.78 | $14.06 | $13.73 | $13.98 | $13.90 | 2,262,450 |
| 2021-03-19 | $13.69 | $14.03 | $13.61 | $13.76 | $13.68 | 2,511,200 |
| 2021-03-18 | $14.13 | $14.19 | $13.74 | $13.80 | $13.72 | 4,317,740 |
| 2021-03-17 | $14.12 | $14.22 | $13.88 | $14.12 | $14.04 | 2,734,350 |
| 2021-03-16 | $13.91 | $14.16 | $13.81 | $14.11 | $14.03 | 2,690,600 |
| 2021-03-15 | $14.11 | $14.11 | $13.72 | $13.90 | $13.82 | 2,215,180 |
| 2021-03-12 | $14.26 | $14.39 | $13.91 | $13.98 | $13.90 | 2,739,860 |
| 2021-03-11 | $14.16 | $14.34 | $13.91 | $14.31 | $14.23 | 2,893,410 |
| 2021-03-10 | $14.50 | $14.59 | $14.00 | $14.07 | $13.99 | 3,586,080 |
| 2021-03-09 | $14.88 | $15.00 | $14.03 | $14.31 | $14.23 | 5,173,600 |
| 2021-03-08 | $15.24 | $15.24 | $14.83 | $14.84 | $14.76 | 5,019,600 |
| 2021-03-05 | $15.13 | $15.35 | $15.05 | $15.08 | $15.00 | 5,043,400 |
| 2021-03-04 | $15.30 | $15.52 | $15.20 | $15.21 | $15.13 | 4,805,640 |
| 2021-03-03 | $15.22 | $15.45 | $15.12 | $15.34 | $15.26 | 5,240,650 |
| 2021-03-02 | $15.38 | $15.50 | $15.10 | $15.37 | $15.29 | 6,128,940 |
| 2021-03-01 | $15.10 | $15.44 | $14.91 | $15.30 | $15.22 | 7,206,780 |
| 2021-02-26 | $14.26 | $14.85 | $14.24 | $14.70 | $14.62 | 4,909,340 |
| 2021-02-25 | $14.76 | $14.76 | $14.19 | $14.49 | $14.41 | 4,538,800 |
| 2021-02-24 | $14.69 | $14.85 | $14.43 | $14.57 | $14.49 | 5,637,050 |
| 2021-02-23 | $14.62 | $15.14 | $14.40 | $14.49 | $14.41 | 6,528,750 |
| 2021-02-22 | $14.62 | $15.33 | $14.61 | $14.74 | $14.66 | 9,173,730 |
| 2021-02-19 | $13.70 | $14.29 | $13.61 | $14.23 | $14.15 | 5,264,320 |
| 2021-02-18 | $13.50 | $14.15 | $13.45 | $13.81 | $13.73 | 6,103,880 |
| 2021-02-17 | $13.19 | $13.19 | $13.19 | $13.19 | $13.12 | 0 |
| 2021-02-16 | $13.19 | $13.19 | $13.19 | $13.19 | $13.12 | 0 |
| 2021-02-15 | $13.19 | $13.19 | $13.19 | $13.19 | $13.12 | 0 |
| 2021-02-12 | $13.19 | $13.19 | $13.19 | $13.19 | $13.12 | 0 |
| 2021-02-11 | $13.19 | $13.19 | $13.19 | $13.19 | $13.12 | 0 |
| 2021-02-10 | $13.13 | $13.25 | $12.95 | $13.19 | $13.12 | 3,216,340 |
| 2021-02-09 | $13.01 | $13.28 | $12.95 | $13.12 | $13.05 | 3,976,180 |
| 2021-02-08 | $12.80 | $13.19 | $12.66 | $12.75 | $12.68 | 3,593,500 |
| 2021-02-05 | $12.85 | $13.28 | $12.59 | $12.61 | $12.54 | 3,792,500 |
| 2021-02-04 | $13.48 | $13.56 | $12.60 | $12.92 | $12.85 | 6,559,860 |
| 2021-02-03 | $13.71 | $13.96 | $13.43 | $13.58 | $13.51 | 4,605,240 |
| 2021-02-02 | $14.41 | $14.41 | $13.68 | $13.73 | $13.65 | 7,543,450 |
| 2021-02-01 | $14.48 | $14.70 | $14.15 | $14.41 | $14.33 | 8,415,980 |
| 2021-01-29 | $15.30 | $15.45 | $14.76 | $15.34 | $15.26 | 7,682,500 |
| 2021-01-28 | $14.94 | $15.24 | $14.82 | $15.15 | $15.07 | 4,989,210 |
| 2021-01-27 | $14.58 | $15.51 | $14.33 | $15.11 | $15.03 | 6,875,090 |
| 2021-01-26 | $14.40 | $15.10 | $14.24 | $14.63 | $14.55 | 6,294,990 |
| 2021-01-25 | $14.84 | $14.94 | $14.32 | $14.40 | $14.32 | 4,828,210 |
| 2021-01-22 | $15.19 | $15.19 | $14.66 | $14.83 | $14.75 | 4,754,450 |
| 2021-01-21 | $15.08 | $15.38 | $14.84 | $15.20 | $15.12 | 5,889,660 |
| 2021-01-20 | $15.64 | $15.80 | $15.16 | $15.23 | $15.15 | 7,405,620 |
| 2021-01-19 | $15.06 | $15.57 | $14.97 | $15.33 | $15.25 | 7,237,540 |
| 2021-01-18 | $14.75 | $15.18 | $14.66 | $15.05 | $14.97 | 5,701,990 |
| 2021-01-15 | $14.78 | $15.62 | $14.63 | $15.00 | $14.92 | 8,060,450 |
| 2021-01-14 | $14.31 | $14.63 | $14.09 | $14.54 | $14.46 | 5,709,430 |
| 2021-01-13 | $15.00 | $15.04 | $14.26 | $14.30 | $14.22 | 6,636,230 |
| 2021-01-12 | $14.97 | $15.27 | $14.85 | $15.00 | $14.92 | 3,538,180 |
| 2021-01-11 | $15.28 | $15.80 | $14.92 | $15.04 | $14.96 | 4,707,380 |
| 2021-01-08 | $14.79 | $15.70 | $14.56 | $15.52 | $15.43 | 6,191,620 |
| 2021-01-07 | $15.56 | $15.66 | $14.61 | $14.80 | $14.72 | 5,132,820 |
| 2021-01-06 | $16.16 | $16.26 | $15.51 | $15.56 | $15.47 | 5,016,770 |
| 2021-01-05 | $16.36 | $16.47 | $16.03 | $16.22 | $16.13 | 5,443,860 |
| 2021-01-04 | $16.10 | $16.60 | $15.81 | $16.51 | $16.42 | 6,458,900 |
| 2021-01-01 | $15.98 | $15.98 | $15.98 | $15.98 | $15.89 | 0 |
| 2020-12-31 | $15.70 | $16.07 | $15.58 | $15.98 | $15.89 | 4,216,180 |
| 2020-12-30 | $15.60 | $15.76 | $15.46 | $15.68 | $15.59 | 3,852,220 |
| 2020-12-29 | $15.30 | $15.97 | $15.20 | $15.59 | $15.50 | 5,601,060 |
| 2020-12-28 | $15.35 | $15.70 | $14.97 | $15.25 | $15.17 | 4,177,480 |
| 2020-12-25 | $15.01 | $15.49 | $15.01 | $15.33 | $15.25 | 2,959,700 |
| 2020-12-24 | $15.83 | $15.85 | $15.06 | $15.15 | $15.07 | 4,474,060 |
| 2020-12-23 | $16.14 | $16.26 | $15.71 | $15.79 | $15.70 | 3,955,630 |
| 2020-12-22 | $16.11 | $16.52 | $15.76 | $15.99 | $15.90 | 5,253,960 |
| 2020-12-21 | $16.28 | $16.67 | $16.08 | $16.21 | $16.12 | 3,855,760 |
| 2020-12-18 | $16.58 | $16.61 | $16.13 | $16.27 | $16.18 | 5,054,740 |
| 2020-12-17 | $16.30 | $17.17 | $16.29 | $16.78 | $16.69 | 8,087,840 |
| 2020-12-16 | $16.39 | $16.66 | $15.92 | $15.95 | $15.86 | 3,839,500 |
| 2020-12-15 | $16.43 | $16.80 | $16.15 | $16.42 | $16.33 | 3,276,700 |
| 2020-12-14 | $16.25 | $16.48 | $16.02 | $16.37 | $16.28 | 2,265,720 |
| 2020-12-11 | $16.82 | $16.82 | $16.18 | $16.23 | $16.14 | 3,968,580 |
| 2020-12-10 | $16.71 | $16.99 | $16.57 | $16.77 | $16.68 | 2,783,840 |
| 2020-12-09 | $17.47 | $17.47 | $16.80 | $16.81 | $16.72 | 3,864,880 |
| 2020-12-08 | $17.25 | $17.74 | $17.15 | $17.43 | $17.33 | 3,090,260 |
| 2020-12-07 | $17.70 | $17.93 | $17.28 | $17.38 | $17.28 | 4,963,690 |
| 2020-12-04 | $17.50 | $17.73 | $17.36 | $17.70 | $17.60 | 2,786,320 |
| 2020-12-03 | $17.53 | $17.66 | $17.32 | $17.45 | $17.35 | 3,599,750 |
| 2020-12-02 | $17.42 | $17.79 | $17.37 | $17.55 | $17.45 | 4,416,050 |
| 2020-12-01 | $17.32 | $17.80 | $17.27 | $17.71 | $17.61 | 5,821,530 |
| 2020-11-30 | $17.12 | $17.47 | $16.79 | $17.12 | $17.03 | 5,414,650 |
| 2020-11-27 | $17.76 | $17.86 | $16.91 | $17.04 | $16.95 | 8,911,150 |
| 2020-11-26 | $18.11 | $18.31 | $17.76 | $17.76 | $17.66 | 4,377,150 |
| 2020-11-25 | $18.32 | $18.57 | $18.13 | $18.21 | $18.11 | 3,873,980 |
| 2020-11-24 | $18.39 | $18.57 | $18.25 | $18.27 | $18.17 | 4,006,120 |
| 2020-11-23 | $18.38 | $18.64 | $18.00 | $18.60 | $18.50 | 5,709,400 |
| 2020-11-20 | $18.33 | $18.49 | $18.07 | $18.24 | $18.14 | 3,006,900 |
| 2020-11-19 | $18.24 | $18.37 | $18.07 | $18.33 | $18.23 | 3,336,900 |
| 2020-11-18 | $18.36 | $18.69 | $18.09 | $18.22 | $18.12 | 3,610,320 |
| 2020-11-17 | $18.88 | $18.88 | $18.05 | $18.36 | $18.26 | 4,596,710 |
| 2020-11-16 | $19.15 | $19.20 | $18.66 | $18.81 | $18.71 | 4,008,010 |
| 2020-11-13 | $18.68 | $19.15 | $18.38 | $19.11 | $19.01 | 4,385,640 |
| 2020-11-12 | $19.29 | $19.29 | $18.68 | $18.76 | $18.66 | 3,393,030 |
| 2020-11-11 | $19.49 | $19.70 | $18.91 | $19.00 | $18.90 | 4,686,040 |
| 2020-11-10 | $19.90 | $19.92 | $19.39 | $19.59 | $19.48 | 5,573,590 |
| 2020-11-09 | $19.20 | $20.15 | $19.13 | $19.87 | $19.76 | 10,572,290 |
| 2020-11-06 | $19.00 | $19.40 | $18.60 | $18.73 | $18.63 | 6,485,020 |
| 2020-11-05 | $18.87 | $19.15 | $18.66 | $19.07 | $18.97 | 6,091,750 |
| 2020-11-04 | $18.95 | $19.00 | $18.50 | $18.62 | $18.52 | 5,691,470 |
| 2020-11-03 | $18.70 | $19.05 | $18.59 | $18.89 | $18.79 | 6,301,750 |
| 2020-11-02 | $18.80 | $18.84 | $18.27 | $18.55 | $18.45 | 5,545,920 |
| 2020-10-30 | $20.17 | $20.37 | $18.61 | $18.66 | $18.56 | 10,992,510 |
| 2020-10-29 | $20.05 | $20.42 | $19.80 | $20.27 | $20.16 | 4,897,200 |
| 2020-10-28 | $20.49 | $20.66 | $20.08 | $20.37 | $20.26 | 4,872,900 |
| 2020-10-27 | $20.51 | $20.74 | $20.13 | $20.36 | $20.25 | 3,863,650 |
| 2020-10-26 | $20.48 | $20.72 | $19.95 | $20.64 | $20.53 | 5,541,120 |
| 2020-10-23 | $21.51 | $21.87 | $20.39 | $20.44 | $20.33 | 7,053,810 |
| 2020-10-22 | $21.71 | $21.86 | $21.35 | $21.55 | $21.43 | 4,433,490 |
| 2020-10-21 | $22.24 | $22.24 | $21.51 | $21.68 | $21.56 | 4,837,000 |
| 2020-10-20 | $21.79 | $22.24 | $21.46 | $22.24 | $22.12 | 6,405,410 |
| 2020-10-19 | $22.13 | $22.30 | $21.65 | $21.72 | $21.60 | 7,039,880 |
| 2020-10-16 | $22.70 | $22.90 | $21.86 | $21.97 | $21.85 | 7,265,390 |
| 2020-10-15 | $23.36 | $23.36 | $22.56 | $22.66 | $22.54 | 8,558,840 |
| 2020-10-14 | $23.99 | $24.00 | $23.00 | $23.13 | $23.00 | 9,138,100 |
| 2020-10-13 | $23.88 | $24.80 | $23.34 | $23.91 | $23.78 | 14,962,130 |
| 2020-10-12 | $24.47 | $25.58 | $23.82 | $24.07 | $23.94 | 18,107,590 |
| 2020-10-09 | $21.74 | $22.67 | $21.73 | $22.60 | $22.48 | 5,895,750 |
| 2020-10-08 | $21.33 | $21.33 | $21.33 | $21.33 | $21.21 | 0 |
| 2020-10-07 | $21.33 | $21.33 | $21.33 | $21.33 | $21.21 | 0 |
| 2020-10-06 | $21.33 | $21.33 | $21.33 | $21.33 | $21.21 | 0 |
| 2020-10-05 | $21.33 | $21.33 | $21.33 | $21.33 | $21.21 | 0 |
| 2020-10-02 | $21.33 | $21.33 | $21.33 | $21.33 | $21.21 | 0 |
| 2020-10-01 | $21.33 | $21.33 | $21.33 | $21.33 | $21.21 | 0 |
| 2020-09-30 | $21.52 | $21.74 | $21.13 | $21.33 | $21.21 | 3,288,000 |
| 2020-09-29 | $21.32 | $21.70 | $21.06 | $21.58 | $21.46 | 3,725,960 |
| 2020-09-28 | $21.50 | $21.69 | $20.97 | $21.12 | $21.00 | 5,111,850 |
| 2020-09-25 | $21.64 | $21.86 | $21.33 | $21.53 | $21.41 | 4,981,170 |
| 2020-09-24 | $22.11 | $22.17 | $21.21 | $21.33 | $21.21 | 5,740,350 |
| 2020-09-23 | $22.82 | $22.96 | $22.05 | $22.21 | $22.09 | 6,468,800 |
| 2020-09-22 | $22.90 | $23.80 | $22.51 | $22.67 | $22.55 | 6,874,350 |
| 2020-09-21 | $23.21 | $23.87 | $22.86 | $23.10 | $22.97 | 6,833,350 |
| 2020-09-18 | $22.98 | $23.20 | $22.15 | $23.09 | $22.96 | 8,561,960 |
| 2020-09-17 | $21.86 | $23.10 | $21.67 | $22.80 | $22.68 | 12,071,400 |
| 2020-09-16 | $21.71 | $22.49 | $21.29 | $21.94 | $21.82 | 9,021,300 |
| 2020-09-15 | $21.88 | $22.97 | $21.27 | $21.66 | $21.54 | 9,902,050 |
| 2020-09-14 | $21.44 | $22.00 | $21.32 | $21.70 | $21.58 | 8,099,030 |
| 2020-09-11 | $20.78 | $21.45 | $20.72 | $21.32 | $21.20 | 4,839,650 |
| 2020-09-10 | $22.62 | $22.75 | $20.67 | $21.03 | $20.91 | 10,196,620 |
| 2020-09-09 | $23.57 | $23.58 | $21.72 | $22.20 | $22.08 | 9,399,580 |
| 2020-09-08 | $23.73 | $23.77 | $22.88 | $23.55 | $23.42 | 7,844,340 |
| 2020-09-07 | $24.43 | $25.01 | $23.50 | $23.65 | $23.52 | 8,237,050 |
| 2020-09-04 | $24.10 | $25.20 | $24.07 | $24.56 | $24.43 | 6,706,850 |
| 2020-09-03 | $25.50 | $25.82 | $24.27 | $24.80 | $24.66 | 8,773,950 |
| 2020-09-02 | $25.77 | $25.93 | $24.92 | $25.55 | $25.41 | 9,048,720 |
| 2020-09-01 | $25.57 | $26.52 | $25.13 | $25.86 | $25.72 | 11,723,310 |
| 2020-08-31 | $24.85 | $26.58 | $24.58 | $25.53 | $25.39 | 16,136,260 |
| 2020-08-28 | $23.98 | $24.38 | $23.40 | $24.09 | $23.96 | 9,590,020 |
| 2020-08-27 | $23.40 | $23.94 | $22.90 | $23.85 | $23.72 | 9,260,130 |
| 2020-08-26 | $25.02 | $25.69 | $22.80 | $23.55 | $23.42 | 18,575,070 |
| 2020-08-25 | $25.30 | $27.20 | $24.88 | $25.23 | $25.09 | 15,515,610 |
| 2020-08-24 | $25.28 | $27.27 | $25.06 | $25.80 | $25.66 | 14,102,820 |
| 2020-08-21 | $25.50 | $26.45 | $24.53 | $24.88 | $24.74 | 14,212,470 |
| 2020-08-20 | $25.10 | $27.65 | $24.95 | $25.75 | $25.61 | 18,659,430 |
| 2020-08-19 | $24.47 | $26.96 | $23.62 | $25.43 | $25.29 | 20,180,050 |
| 2020-08-18 | $24.06 | $25.48 | $23.65 | $24.85 | $24.71 | 25,225,130 |
| 2020-08-17 | $22.38 | $23.38 | $22.07 | $23.38 | $23.25 | 14,664,840 |
| 2020-08-14 | $20.91 | $21.68 | $20.56 | $21.25 | $21.13 | 9,387,490 |
| 2020-08-13 | $22.39 | $22.39 | $20.55 | $21.16 | $21.04 | 12,067,770 |
| 2020-08-12 | $22.12 | $22.65 | $20.85 | $22.02 | $21.90 | 14,741,610 |
| 2020-08-11 | $20.27 | $22.44 | $20.18 | $22.44 | $22.32 | 21,940,270 |
| 2020-08-10 | $20.40 | $20.85 | $19.68 | $20.40 | $20.29 | 9,575,680 |
| 2020-08-07 | $23.50 | $24.00 | $21.07 | $21.07 | $20.95 | 17,728,230 |
| 2020-08-06 | $21.58 | $23.41 | $21.43 | $23.41 | $23.28 | 13,032,410 |
| 2020-08-05 | $21.10 | $21.60 | $21.10 | $21.28 | $21.16 | 6,311,580 |
| 2020-08-04 | $20.85 | $22.30 | $20.83 | $21.37 | $21.25 | 10,085,220 |
| 2020-08-03 | $20.02 | $20.94 | $19.95 | $20.61 | $20.50 | 6,332,690 |
| 2020-07-31 | $20.00 | $20.30 | $19.76 | $20.10 | $19.99 | 4,001,270 |
| 2020-07-30 | $20.77 | $20.77 | $19.56 | $20.03 | $19.92 | 6,496,000 |
| 2020-07-29 | $20.20 | $20.80 | $20.10 | $20.62 | $20.51 | 5,312,040 |
| 2020-07-28 | $20.35 | $20.62 | $19.93 | $20.52 | $20.41 | 4,512,540 |
| 2020-07-27 | $20.95 | $20.95 | $19.40 | $20.09 | $19.98 | 6,590,430 |
| 2020-07-24 | $22.41 | $22.55 | $20.55 | $20.55 | $20.44 | 11,103,910 |
| 2020-07-23 | $23.46 | $23.73 | $22.11 | $22.83 | $22.70 | 12,742,800 |
| 2020-07-22 | $23.99 | $24.50 | $21.91 | $23.16 | $23.03 | 14,979,820 |
| 2020-07-21 | $21.54 | $23.38 | $21.48 | $23.38 | $23.25 | 12,073,160 |
| 2020-07-20 | $21.20 | $21.56 | $20.33 | $21.25 | $21.13 | 7,332,590 |
| 2020-07-17 | $22.10 | $22.16 | $20.31 | $20.95 | $20.84 | 10,485,170 |
| 2020-07-16 | $21.50 | $23.14 | $21.16 | $21.66 | $21.54 | 14,736,240 |
| 2020-07-15 | $23.00 | $23.12 | $20.66 | $21.30 | $21.18 | 17,545,750 |
| 2020-07-14 | $23.03 | $24.78 | $22.41 | $22.95 | $22.82 | 25,166,230 |
| 2020-07-13 | $22.05 | $23.57 | $22.05 | $23.35 | $23.22 | 20,952,460 |
| 2020-07-10 | $21.69 | $22.16 | $21.17 | $21.43 | $21.31 | 7,554,890 |
| 2020-07-09 | $22.22 | $22.40 | $21.60 | $21.85 | $21.73 | 6,944,790 |
| 2020-07-08 | $21.69 | $22.71 | $21.44 | $22.15 | $22.03 | 7,512,720 |
| 2020-07-07 | $21.88 | $22.05 | $21.52 | $21.85 | $21.73 | 6,107,400 |
| 2020-07-06 | $21.13 | $22.15 | $20.78 | $21.65 | $21.53 | 8,450,070 |
| 2020-07-03 | $21.15 | $21.45 | $20.68 | $21.16 | $21.04 | 9,280,170 |
| 2020-07-02 | $20.57 | $21.19 | $20.43 | $21.05 | $20.93 | 5,866,500 |
| 2020-07-01 | $20.90 | $21.50 | $20.28 | $20.65 | $20.54 | 8,596,180 |
| 2020-06-30 | $19.81 | $20.88 | $19.81 | $20.80 | $20.69 | 7,464,150 |
| 2020-06-29 | $19.12 | $20.19 | $18.90 | $19.97 | $19.86 | 7,856,680 |
| 2020-06-26 | $19.27 | $19.27 | $19.27 | $19.27 | $19.16 | 0 |
| 2020-06-25 | $19.27 | $19.27 | $19.27 | $19.27 | $19.16 | 0 |
| 2020-06-24 | $18.25 | $19.30 | $18.11 | $19.27 | $19.16 | 8,115,450 |
| 2020-06-23 | $18.39 | $18.56 | $18.00 | $18.18 | $18.08 | 2,613,950 |
| 2020-06-22 | $18.99 | $18.99 | $18.20 | $18.33 | $18.23 | 3,857,030 |
| 2020-06-19 | $18.70 | $19.04 | $18.52 | $18.81 | $18.71 | 3,714,450 |
| 2020-06-18 | $18.40 | $18.84 | $18.24 | $18.72 | $18.62 | 3,033,330 |
| 2020-06-17 | $18.38 | $18.83 | $18.10 | $18.64 | $18.54 | 3,887,720 |
| 2020-06-16 | $17.90 | $19.20 | $17.89 | $18.51 | $18.41 | 7,668,070 |
| 2020-06-15 | $18.35 | $18.60 | $17.65 | $18.12 | $18.02 | 5,418,420 |
| 2020-06-12 | $17.70 | $17.80 | $17.35 | $17.74 | $17.64 | 4,864,100 |
| 2020-06-11 | $17.15 | $18.50 | $17.02 | $18.20 | $18.10 | 10,270,840 |
| 2020-06-10 | $17.35 | $17.36 | $16.94 | $17.07 | $16.98 | 2,493,490 |
| 2020-06-09 | $17.13 | $17.43 | $16.90 | $17.26 | $17.17 | 2,675,880 |
| 2020-06-08 | $17.55 | $17.82 | $17.17 | $17.18 | $17.09 | 4,265,200 |
| 2020-06-05 | $16.85 | $18.25 | $16.79 | $17.70 | $17.60 | 7,599,520 |
| 2020-06-04 | $16.88 | $16.99 | $16.46 | $16.78 | $16.69 | 1,974,750 |
| 2020-06-03 | $17.22 | $17.22 | $16.77 | $16.81 | $16.72 | 2,024,700 |
| 2020-06-02 | $17.30 | $17.42 | $16.94 | $17.10 | $17.01 | 1,805,800 |
| 2020-06-01 | $16.81 | $17.35 | $16.81 | $17.30 | $17.21 | 2,238,300 |
| 2020-05-29 | $16.97 | $16.99 | $16.68 | $16.81 | $16.72 | 1,262,800 |
| 2020-05-28 | $17.14 | $17.30 | $16.80 | $16.97 | $16.88 | 1,745,400 |
| 2020-05-27 | $16.87 | $17.26 | $16.77 | $17.23 | $17.11 | 1,857,860 |
| 2020-05-26 | $16.69 | $16.90 | $16.50 | $16.86 | $16.74 | 1,209,790 |
| 2020-05-25 | $16.56 | $16.76 | $16.42 | $16.56 | $16.44 | 854,970 |
| 2020-05-22 | $16.47 | $16.81 | $16.35 | $16.72 | $16.60 | 2,707,860 |
| 2020-05-21 | $16.87 | $16.99 | $16.55 | $16.72 | $16.60 | 2,790,450 |
| 2020-05-20 | $17.07 | $17.30 | $16.79 | $16.83 | $16.71 | 3,103,040 |
| 2020-05-19 | $17.40 | $17.40 | $17.07 | $17.11 | $16.99 | 1,647,000 |
| 2020-05-18 | $17.43 | $17.43 | $17.13 | $17.20 | $17.08 | 2,047,470 |
| 2020-05-15 | $17.06 | $17.49 | $17.05 | $17.28 | $17.16 | 2,506,700 |
| 2020-05-14 | $16.93 | $17.47 | $16.79 | $17.12 | $17.00 | 3,393,970 |
| 2020-05-13 | $17.05 | $17.05 | $16.70 | $16.93 | $16.81 | 2,543,650 |
| 2020-05-12 | $17.18 | $17.20 | $16.82 | $17.04 | $16.92 | 2,773,040 |
| 2020-05-11 | $16.98 | $17.09 | $16.80 | $17.02 | $16.90 | 2,913,250 |
| 2020-05-08 | $16.69 | $17.20 | $16.68 | $16.96 | $16.84 | 3,882,250 |
| 2020-05-07 | $16.57 | $16.68 | $16.38 | $16.63 | $16.51 | 2,574,900 |
| 2020-05-06 | $16.72 | $16.90 | $16.41 | $16.59 | $16.47 | 4,768,400 |
| 2020-05-05 | $16.72 | $16.72 | $16.72 | $16.72 | $16.60 | 0 |
| 2020-05-04 | $16.72 | $16.72 | $16.72 | $16.72 | $16.60 | 0 |
| 2020-05-01 | $16.72 | $16.72 | $16.72 | $16.72 | $16.60 | 0 |
| 2020-04-30 | $16.51 | $17.05 | $16.41 | $16.72 | $16.60 | 6,272,300 |
| 2020-04-29 | $15.77 | $16.75 | $15.77 | $16.57 | $16.45 | 4,487,100 |
| 2020-04-28 | $16.09 | $16.44 | $15.15 | $16.17 | $16.05 | 3,214,700 |
| 2020-04-27 | $16.20 | $16.53 | $16.10 | $16.14 | $16.02 | 1,734,500 |
| 2020-04-24 | $16.21 | $16.58 | $15.99 | $16.23 | $16.11 | 3,340,300 |
| 2020-04-23 | $16.41 | $16.59 | $16.12 | $16.13 | $16.01 | 1,559,050 |
| 2020-04-22 | $16.10 | $16.41 | $15.99 | $16.30 | $16.18 | 2,652,650 |
| 2020-04-21 | $16.77 | $16.90 | $16.32 | $16.50 | $16.38 | 2,411,550 |
| 2020-04-20 | $16.50 | $16.84 | $16.30 | $16.75 | $16.63 | 4,628,550 |
| 2020-04-17 | $16.17 | $17.15 | $15.90 | $16.42 | $16.30 | 4,913,870 |
| 2020-04-16 | $15.77 | $16.12 | $15.60 | $15.94 | $15.82 | 4,134,560 |
| 2020-04-15 | $15.90 | $15.93 | $15.65 | $15.70 | $15.59 | 1,660,900 |
| 2020-04-14 | $15.47 | $15.96 | $15.45 | $15.93 | $15.81 | 3,006,360 |
| 2020-04-13 | $15.05 | $16.14 | $14.84 | $15.64 | $15.53 | 5,134,070 |
| 2020-04-10 | $15.48 | $15.51 | $14.98 | $15.01 | $14.90 | 1,791,120 |
| 2020-04-09 | $15.45 | $15.66 | $15.32 | $15.51 | $15.40 | 1,860,090 |
| 2020-04-08 | $15.37 | $15.47 | $15.25 | $15.35 | $15.24 | 1,441,290 |
| 2020-04-07 | $15.36 | $15.55 | $15.27 | $15.44 | $15.33 | 1,750,490 |
| 2020-04-06 | $15.10 | $15.10 | $15.10 | $15.10 | $14.99 | 0 |
| 2020-04-03 | $15.30 | $15.30 | $15.01 | $15.10 | $14.99 | 1,093,750 |
| 2020-04-02 | $15.03 | $15.30 | $14.95 | $15.30 | $15.19 | 1,590,300 |
| 2020-04-01 | $14.96 | $15.10 | $14.79 | $15.05 | $14.94 | 1,211,300 |
| 2020-03-31 | $15.07 | $15.28 | $14.99 | $15.04 | $14.93 | 1,285,400 |
| 2020-03-30 | $14.91 | $14.99 | $14.51 | $14.95 | $14.84 | 2,000,650 |
| 2020-03-27 | $15.20 | $15.20 | $14.90 | $14.90 | $14.79 | 1,192,490 |
| 2020-03-26 | $15.25 | $15.26 | $14.88 | $14.95 | $14.84 | 1,676,570 |
| 2020-03-25 | $15.57 | $15.57 | $15.26 | $15.33 | $15.22 | 1,852,100 |
| 2020-03-24 | $15.17 | $15.30 | $14.96 | $15.24 | $15.13 | 1,766,970 |
| 2020-03-23 | $15.10 | $15.18 | $14.85 | $14.88 | $14.77 | 1,703,530 |
| 2020-03-20 | $15.45 | $15.53 | $15.23 | $15.36 | $15.25 | 1,881,520 |
| 2020-03-19 | $14.90 | $15.33 | $14.78 | $15.26 | $15.15 | 2,329,070 |
| 2020-03-18 | $15.27 | $15.41 | $14.87 | $14.87 | $14.76 | 2,203,600 |
| 2020-03-17 | $15.43 | $15.43 | $14.70 | $15.14 | $15.03 | 2,718,760 |
| 2020-03-16 | $16.17 | $16.19 | $15.08 | $15.14 | $15.03 | 3,432,750 |
| 2020-03-13 | $15.50 | $16.17 | $15.40 | $15.94 | $15.82 | 2,795,650 |
| 2020-03-12 | $16.55 | $16.55 | $16.15 | $16.28 | $16.16 | 2,685,840 |
| 2020-03-11 | $17.18 | $17.29 | $16.52 | $16.57 | $16.45 | 4,387,030 |
| 2020-03-10 | $16.74 | $17.24 | $16.37 | $17.18 | $17.06 | 4,078,010 |
| 2020-03-09 | $17.15 | $17.63 | $16.78 | $16.80 | $16.68 | 4,366,130 |
| 2020-03-06 | $17.50 | $17.85 | $17.50 | $17.50 | $17.37 | 2,792,630 |
| 2020-03-05 | $18.18 | $18.33 | $17.57 | $17.70 | $17.57 | 4,028,010 |
| 2020-03-04 | $17.50 | $18.15 | $17.35 | $17.90 | $17.77 | 3,470,100 |
| 2020-03-03 | $17.78 | $18.27 | $17.42 | $17.65 | $17.52 | 5,469,190 |
| 2020-03-02 | $17.51 | $17.76 | $17.25 | $17.61 | $17.48 | 4,876,340 |
| 2020-02-28 | $17.36 | $18.07 | $17.21 | $17.23 | $17.11 | 5,199,200 |
| 2020-02-27 | $18.03 | $18.42 | $17.66 | $18.10 | $17.97 | 5,315,890 |
| 2020-02-26 | $18.55 | $18.79 | $17.82 | $17.92 | $17.79 | 6,784,640 |
| 2020-02-25 | $17.87 | $19.00 | $17.13 | $18.98 | $18.84 | 11,542,160 |
| 2020-02-24 | $17.68 | $18.36 | $17.45 | $18.22 | $18.09 | 9,787,310 |
| 2020-02-21 | $16.70 | $17.72 | $16.62 | $17.64 | $17.51 | 9,256,040 |
| 2020-02-20 | $16.70 | $17.03 | $16.35 | $16.88 | $16.76 | 10,051,490 |
| 2020-02-19 | $17.28 | $17.82 | $17.11 | $17.37 | $17.24 | 6,708,660 |
| 2020-02-18 | $17.05 | $17.37 | $16.90 | $17.37 | $17.24 | 5,694,000 |
| 2020-02-17 | $16.48 | $17.13 | $16.40 | $17.10 | $16.98 | 5,596,400 |
| 2020-02-14 | $16.43 | $16.66 | $16.20 | $16.39 | $16.27 | 3,365,400 |
| 2020-02-13 | $16.92 | $17.05 | $16.48 | $16.53 | $16.41 | 3,094,220 |
| 2020-02-12 | $16.64 | $16.96 | $16.55 | $16.89 | $16.77 | 2,877,580 |
| 2020-02-11 | $16.99 | $17.09 | $16.51 | $16.64 | $16.52 | 2,273,530 |
| 2020-02-10 | $16.74 | $16.98 | $16.50 | $16.94 | $16.82 | 3,330,070 |
| 2020-02-07 | $16.70 | $16.96 | $16.31 | $16.94 | $16.82 | 3,247,030 |
| 2020-02-06 | $16.32 | $16.74 | $16.11 | $16.64 | $16.52 | 3,814,080 |
| 2020-02-05 | $16.07 | $16.53 | $15.82 | $16.35 | $16.23 | 5,314,300 |
| 2020-02-04 | $14.58 | $16.31 | $14.58 | $16.05 | $15.93 | 6,044,540 |
| 2020-02-03 | $14.88 | $15.12 | $14.88 | $14.88 | $14.77 | 4,716,950 |
| 2020-01-31 | $16.53 | $16.53 | $16.53 | $16.53 | $16.41 | 0 |
| 2020-01-30 | $16.53 | $16.53 | $16.53 | $16.53 | $16.41 | 0 |
| 2020-01-29 | $16.53 | $16.53 | $16.53 | $16.53 | $16.41 | 0 |
| 2020-01-28 | $16.53 | $16.53 | $16.53 | $16.53 | $16.41 | 0 |
| 2020-01-27 | $16.53 | $16.53 | $16.53 | $16.53 | $16.41 | 0 |
| 2020-01-24 | $16.53 | $16.53 | $16.53 | $16.53 | $16.41 | 0 |
| 2020-01-23 | $16.36 | $17.06 | $16.28 | $16.53 | $16.41 | 4,145,230 |
| 2020-01-22 | $16.24 | $16.53 | $15.94 | $16.38 | $16.26 | 2,905,850 |
| 2020-01-21 | $16.49 | $16.59 | $16.10 | $16.37 | $16.25 | 3,999,650 |
| 2020-01-20 | $16.68 | $16.87 | $16.47 | $16.83 | $16.71 | 2,203,400 |
| 2020-01-17 | $16.84 | $16.85 | $16.55 | $16.59 | $16.47 | 1,930,120 |
| 2020-01-16 | $16.77 | $16.88 | $16.60 | $16.85 | $16.73 | 1,909,470 |
| 2020-01-15 | $16.89 | $16.90 | $16.56 | $16.74 | $16.62 | 2,427,870 |
| 2020-01-14 | $17.10 | $17.12 | $16.82 | $16.83 | $16.71 | 2,385,150 |
| 2020-01-13 | $16.91 | $17.14 | $16.87 | $17.10 | $16.98 | 2,106,150 |
| 2020-01-10 | $16.96 | $17.06 | $16.76 | $16.91 | $16.79 | 2,251,660 |
| 2020-01-09 | $17.13 | $17.27 | $16.89 | $17.00 | $16.88 | 2,449,240 |
| 2020-01-08 | $16.81 | $17.16 | $16.72 | $16.90 | $16.78 | 3,535,690 |
| 2020-01-07 | $16.63 | $17.02 | $16.56 | $16.91 | $16.79 | 3,011,630 |
| 2020-01-06 | $16.69 | $16.76 | $16.50 | $16.62 | $16.50 | 2,599,840 |
| 2020-01-03 | $16.51 | $16.68 | $16.36 | $16.59 | $16.47 | 2,930,720 |
| 2020-01-02 | $16.30 | $16.56 | $16.28 | $16.41 | $16.29 | 3,063,990 |
| 2020-01-01 | $16.26 | $16.26 | $16.26 | $16.26 | $16.14 | 0 |
| 2019-12-31 | $16.18 | $16.38 | $16.11 | $16.26 | $16.14 | 1,684,050 |
| 2019-12-30 | $16.01 | $16.34 | $15.82 | $16.25 | $16.13 | 2,255,450 |
| 2019-12-27 | $16.46 | $16.46 | $16.07 | $16.12 | $16.00 | 2,400,660 |
| 2019-12-26 | $15.93 | $16.37 | $15.90 | $16.36 | $16.24 | 3,074,540 |
| 2019-12-25 | $15.76 | $15.98 | $15.65 | $15.94 | $15.82 | 1,648,970 |
| 2019-12-24 | $15.60 | $15.78 | $15.51 | $15.75 | $15.64 | 2,102,930 |
| 2019-12-23 | $15.85 | $16.03 | $15.48 | $15.48 | $15.37 | 2,237,850 |
| 2019-12-20 | $16.26 | $16.36 | $15.83 | $15.93 | $15.81 | 2,364,830 |
| 2019-12-19 | $16.25 | $16.39 | $16.20 | $16.31 | $16.19 | 2,220,300 |
| 2019-12-18 | $16.29 | $16.42 | $16.18 | $16.28 | $16.16 | 2,485,840 |
| 2019-12-17 | $16.18 | $16.35 | $16.14 | $16.31 | $16.19 | 3,084,170 |
| 2019-12-16 | $15.89 | $16.23 | $15.89 | $16.15 | $16.03 | 2,823,000 |
| 2019-12-13 | $15.86 | $15.98 | $15.74 | $15.88 | $15.77 | 1,825,800 |
| 2019-12-12 | $15.90 | $15.99 | $15.75 | $15.81 | $15.70 | 1,366,100 |
| 2019-12-11 | $16.07 | $16.13 | $15.80 | $15.87 | $15.76 | 1,474,600 |
| 2019-12-10 | $16.05 | $16.13 | $15.94 | $16.10 | $15.98 | 1,215,460 |
| 2019-12-09 | $16.00 | $16.19 | $15.95 | $16.13 | $16.01 | 1,512,250 |
| 2019-12-06 | $15.91 | $16.04 | $15.71 | $15.98 | $15.86 | 1,381,590 |
| 2019-12-05 | $15.88 | $16.05 | $15.81 | $15.92 | $15.80 | 1,379,300 |
| 2019-12-04 | $15.76 | $15.99 | $15.76 | $15.88 | $15.77 | 806,150 |
| 2019-12-03 | $15.53 | $15.91 | $15.40 | $15.88 | $15.77 | 1,670,100 |
| 2019-12-02 | $15.39 | $15.55 | $15.33 | $15.53 | $15.42 | 735,750 |
| 2019-11-29 | $15.23 | $15.44 | $15.10 | $15.40 | $15.29 | 904,100 |
| 2019-11-28 | $15.07 | $15.30 | $15.07 | $15.23 | $15.12 | 1,007,220 |
| 2019-11-27 | $15.01 | $15.26 | $15.00 | $15.20 | $15.09 | 1,021,750 |
| 2019-11-26 | $15.15 | $15.28 | $15.05 | $15.11 | $15.00 | 1,207,100 |
| 2019-11-25 | $15.44 | $15.61 | $15.06 | $15.13 | $15.02 | 1,830,550 |
| 2019-11-22 | $16.09 | $16.09 | $15.43 | $15.55 | $15.44 | 2,161,540 |
| 2019-11-21 | $15.80 | $15.91 | $15.60 | $15.83 | $15.72 | 1,374,650 |
| 2019-11-20 | $16.00 | $16.00 | $15.84 | $15.87 | $15.76 | 1,497,900 |
| 2019-11-19 | $16.01 | $16.05 | $15.83 | $16.02 | $15.90 | 1,932,900 |
| 2019-11-18 | $15.58 | $15.98 | $15.41 | $15.93 | $15.81 | 1,514,620 |
| 2019-11-15 | $15.90 | $16.07 | $15.45 | $15.58 | $15.47 | 1,916,010 |
| 2019-11-14 | $15.82 | $15.98 | $15.73 | $15.84 | $15.73 | 1,453,600 |
| 2019-11-13 | $15.72 | $15.83 | $15.56 | $15.69 | $15.58 | 1,629,900 |
| 2019-11-12 | $15.32 | $15.78 | $15.23 | $15.70 | $15.59 | 2,333,950 |
| 2019-11-11 | $15.81 | $15.81 | $15.17 | $15.30 | $15.19 | 3,514,800 |
| 2019-11-08 | $16.08 | $16.21 | $15.90 | $15.90 | $15.78 | 2,052,100 |
| 2019-11-07 | $15.90 | $16.10 | $15.85 | $16.05 | $15.93 | 2,042,860 |
| 2019-11-06 | $16.06 | $16.17 | $15.84 | $15.90 | $15.78 | 2,036,260 |
| 2019-11-05 | $15.95 | $16.10 | $15.65 | $16.08 | $15.96 | 2,811,190 |
| 2019-11-04 | $15.98 | $16.24 | $15.84 | $15.94 | $15.82 | 2,561,230 |
| 2019-11-01 | $15.80 | $16.07 | $15.71 | $15.98 | $15.86 | 2,964,150 |
| 2019-10-31 | $16.22 | $16.48 | $15.80 | $15.89 | $15.78 | 5,496,420 |
| 2019-10-30 | $17.21 | $17.65 | $16.25 | $16.29 | $16.17 | 9,175,780 |
| 2019-10-29 | $17.89 | $18.36 | $17.40 | $17.43 | $17.30 | 11,949,270 |
| 2019-10-28 | $18.49 | $18.51 | $17.77 | $18.07 | $17.94 | 20,029,200 |
| 2019-10-25 | $16.82 | $16.94 | $16.61 | $16.83 | $16.71 | 1,999,920 |
| 2019-10-24 | $17.08 | $17.30 | $16.78 | $16.92 | $16.80 | 2,038,910 |
| 2019-10-23 | $17.49 | $17.64 | $17.08 | $17.22 | $17.10 | 2,504,120 |
| 2019-10-22 | $17.14 | $17.65 | $17.05 | $17.50 | $17.37 | 3,663,280 |
| 2019-10-21 | $17.13 | $17.15 | $16.50 | $17.02 | $16.90 | 2,234,010 |
| 2019-10-18 | $17.25 | $17.48 | $17.00 | $17.13 | $17.01 | 2,798,140 |
| 2019-10-17 | $16.73 | $17.46 | $16.73 | $17.15 | $17.03 | 4,561,250 |
| 2019-10-16 | $17.30 | $17.30 | $16.65 | $16.71 | $16.59 | 3,565,760 |
| 2019-10-15 | $16.40 | $17.42 | $16.11 | $17.26 | $17.14 | 7,196,450 |
| 2019-10-14 | $17.26 | $17.54 | $17.10 | $17.32 | $17.19 | 3,226,300 |
| 2019-10-11 | $16.85 | $17.25 | $16.70 | $17.07 | $16.95 | 4,540,080 |
| 2019-10-10 | $16.55 | $16.97 | $16.45 | $16.96 | $16.84 | 3,625,610 |
| 2019-10-09 | $16.33 | $16.53 | $15.94 | $16.51 | $16.39 | 2,097,920 |
| 2019-10-08 | $16.68 | $16.98 | $16.25 | $16.31 | $16.19 | 2,500,670 |
| 2019-10-07 | $16.68 | $16.68 | $16.68 | $16.68 | $16.56 | 0 |
| 2019-10-04 | $16.68 | $16.68 | $16.68 | $16.68 | $16.56 | 0 |
| 2019-10-03 | $16.68 | $16.68 | $16.68 | $16.68 | $16.56 | 0 |
| 2019-10-02 | $16.68 | $16.68 | $16.68 | $16.68 | $16.56 | 0 |
| 2019-10-01 | $16.68 | $16.68 | $16.68 | $16.68 | $16.56 | 0 |
| 2019-09-30 | $18.17 | $18.20 | $16.65 | $16.68 | $16.56 | 8,588,170 |
| 2019-09-27 | $17.51 | $18.66 | $17.11 | $18.50 | $18.37 | 6,593,600 |
| 2019-09-26 | $18.41 | $18.41 | $18.41 | $18.41 | $18.28 | 0 |
| 2019-09-25 | $18.42 | $18.89 | $18.10 | $18.41 | $18.28 | 7,220,070 |
| 2019-09-24 | $18.05 | $18.57 | $17.96 | $18.48 | $18.35 | 5,973,890 |
| 2019-09-23 | $17.90 | $18.01 | $17.58 | $17.99 | $17.86 | 3,443,790 |
| 2019-09-20 | $18.30 | $18.34 | $17.92 | $18.03 | $17.90 | 4,403,140 |
| 2019-09-19 | $17.89 | $18.16 | $17.70 | $18.15 | $18.02 | 3,849,890 |
| 2019-09-18 | $18.11 | $18.28 | $17.61 | $17.82 | $17.69 | 7,459,200 |
| 2019-09-17 | $18.92 | $19.03 | $18.18 | $18.63 | $18.50 | 7,776,580 |
| 2019-09-16 | $18.80 | $19.40 | $18.60 | $19.04 | $18.90 | 9,571,320 |
| 2019-09-13 | $18.54 | $18.54 | $18.54 | $18.54 | $18.41 | 0 |
| 2019-09-12 | $18.11 | $18.67 | $18.00 | $18.54 | $18.41 | 6,818,800 |
| 2019-09-11 | $18.39 | $18.47 | $18.02 | $18.05 | $17.92 | 5,766,930 |
| 2019-09-10 | $18.62 | $18.67 | $18.13 | $18.37 | $18.24 | 10,983,290 |
| 2019-09-09 | $18.10 | $18.95 | $17.88 | $18.92 | $18.78 | 11,722,350 |
| 2019-09-06 | $17.78 | $17.99 | $17.50 | $17.80 | $17.67 | 6,488,760 |
| 2019-09-05 | $17.35 | $17.88 | $17.35 | $17.53 | $17.40 | 9,189,970 |
| 2019-09-04 | $17.06 | $17.36 | $16.98 | $17.19 | $17.07 | 6,042,090 |
| 2019-09-03 | $17.02 | $17.40 | $16.94 | $17.16 | $17.04 | 5,331,750 |
| 2019-09-02 | $16.45 | $17.08 | $16.39 | $17.08 | $16.96 | 4,783,030 |
| 2019-08-30 | $17.02 | $17.18 | $16.31 | $16.45 | $16.33 | 4,447,710 |
| 2019-08-29 | $17.55 | $17.55 | $16.81 | $16.93 | $16.81 | 5,928,630 |
| 2019-08-28 | $16.96 | $18.06 | $16.82 | $17.23 | $17.11 | 7,518,200 |
| 2019-08-27 | $16.73 | $17.12 | $16.73 | $16.82 | $16.70 | 4,522,970 |
| 2019-08-26 | $16.21 | $16.83 | $16.11 | $16.71 | $16.59 | 5,363,300 |
| 2019-08-23 | $17.50 | $17.70 | $16.71 | $16.80 | $16.68 | 6,516,400 |
| 2019-08-22 | $16.90 | $17.37 | $16.66 | $17.13 | $17.01 | 6,055,460 |
| 2019-08-21 | $16.81 | $17.15 | $16.73 | $16.90 | $16.78 | 6,529,840 |
| 2019-08-20 | $16.60 | $17.78 | $16.50 | $17.02 | $16.90 | 11,247,570 |
| 2019-08-19 | $16.19 | $16.80 | $15.54 | $16.42 | $16.30 | 8,905,530 |
| 2019-08-16 | $15.49 | $15.56 | $15.25 | $15.31 | $15.20 | 4,106,400 |
| 2019-08-15 | $14.98 | $15.49 | $14.80 | $15.37 | $15.26 | 5,346,130 |
| 2019-08-14 | $15.49 | $15.74 | $15.40 | $15.73 | $15.62 | 3,336,540 |
| 2019-08-13 | $15.00 | $15.46 | $14.97 | $15.27 | $15.16 | 2,496,650 |
| 2019-08-12 | $14.73 | $15.19 | $14.61 | $15.18 | $15.07 | 2,193,660 |
| 2019-08-09 | $15.17 | $15.30 | $14.72 | $14.73 | $14.62 | 3,197,890 |
| 2019-08-08 | $15.17 | $15.17 | $14.78 | $15.06 | $14.95 | 2,719,950 |
| 2019-08-07 | $15.35 | $15.45 | $14.99 | $15.00 | $14.89 | 2,595,700 |
| 2019-08-06 | $15.81 | $15.88 | $14.89 | $15.17 | $15.06 | 5,193,090 |
| 2019-08-05 | $16.85 | $17.19 | $16.10 | $16.12 | $16.00 | 4,520,310 |
| 2019-08-02 | $16.80 | $17.05 | $16.60 | $16.85 | $16.73 | 3,161,530 |
| 2019-08-01 | $17.05 | $17.38 | $16.85 | $17.25 | $17.13 | 3,724,510 |
| 2019-07-31 | $17.00 | $17.27 | $16.97 | $17.03 | $16.91 | 2,667,670 |
| 2019-07-30 | $16.91 | $17.41 | $16.78 | $17.05 | $16.93 | 4,684,620 |
| 2019-07-29 | $17.25 | $17.42 | $16.99 | $17.07 | $16.95 | 5,875,970 |
| 2019-07-26 | $17.03 | $18.14 | $16.92 | $17.72 | $17.59 | 6,838,900 |
| 2019-07-25 | $16.99 | $17.22 | $16.76 | $17.04 | $16.92 | 2,747,840 |
| 2019-07-24 | $16.65 | $17.04 | $16.59 | $16.87 | $16.75 | 2,983,750 |
| 2019-07-23 | $16.40 | $16.57 | $16.20 | $16.55 | $16.43 | 1,848,650 |
| 2019-07-22 | $17.04 | $17.08 | $16.01 | $16.27 | $16.15 | 2,978,550 |
| 2019-07-19 | $16.83 | $17.24 | $16.81 | $16.95 | $16.83 | 2,130,890 |
| 2019-07-18 | $17.17 | $17.17 | $16.80 | $16.81 | $16.69 | 2,355,820 |
| 2019-07-17 | $17.38 | $17.50 | $17.23 | $17.30 | $17.17 | 3,460,050 |
| 2019-07-16 | $17.05 | $17.50 | $16.94 | $17.42 | $17.29 | 3,863,080 |
| 2019-07-15 | $16.70 | $17.18 | $16.46 | $17.04 | $16.92 | 3,059,150 |
| 2019-07-12 | $16.84 | $16.98 | $16.50 | $16.80 | $16.68 | 2,171,050 |
| 2019-07-11 | $16.93 | $17.06 | $16.66 | $16.85 | $16.73 | 2,178,270 |
| 2019-07-10 | $16.93 | $17.10 | $16.65 | $16.75 | $16.63 | 2,759,800 |
| 2019-07-09 | $16.88 | $17.05 | $16.76 | $16.94 | $16.82 | 2,186,750 |
| 2019-07-08 | $17.95 | $17.95 | $16.85 | $16.90 | $16.78 | 4,842,850 |
| 2019-07-05 | $17.83 | $18.09 | $17.72 | $17.96 | $17.83 | 2,992,390 |
| 2019-07-04 | $17.88 | $18.19 | $17.76 | $17.95 | $17.82 | 3,334,800 |
| 2019-07-03 | $18.26 | $18.27 | $17.70 | $17.80 | $17.67 | 4,117,790 |
| 2019-07-02 | $18.39 | $18.55 | $18.17 | $18.24 | $18.11 | 6,148,410 |
| 2019-07-01 | $17.91 | $18.33 | $17.91 | $18.20 | $18.07 | 6,422,110 |
| 2019-06-28 | $17.95 | $17.96 | $17.42 | $17.56 | $17.43 | 4,307,320 |
| 2019-06-27 | $18.20 | $18.27 | $18.01 | $18.14 | $18.01 | 6,495,680 |
| 2019-06-26 | $18.18 | $18.36 | $17.88 | $17.92 | $17.79 | 5,933,550 |
| 2019-06-25 | $17.94 | $18.08 | $17.52 | $17.79 | $17.66 | 3,003,430 |
| 2019-06-24 | $17.82 | $18.22 | $17.80 | $18.05 | $17.92 | 3,576,800 |
| 2019-06-21 | $17.71 | $18.06 | $17.60 | $17.96 | $17.83 | 5,048,160 |
| 2019-06-20 | $17.06 | $17.60 | $16.77 | $17.40 | $17.27 | 4,183,720 |
| 2019-06-19 | $17.36 | $17.44 | $17.06 | $17.06 | $16.94 | 3,225,930 |
| 2019-06-18 | $16.81 | $16.98 | $16.66 | $16.94 | $16.82 | 2,284,900 |
| 2019-06-17 | $17.22 | $17.22 | $16.70 | $16.84 | $16.72 | 2,403,070 |
| 2019-06-14 | $17.59 | $17.93 | $16.87 | $16.98 | $16.86 | 3,878,040 |
| 2019-06-13 | $17.42 | $17.85 | $17.42 | $17.64 | $17.51 | 2,944,730 |
| 2019-06-12 | $17.77 | $17.95 | $17.58 | $17.65 | $17.52 | 3,460,770 |
| 2019-06-11 | $16.90 | $17.79 | $16.81 | $17.73 | $17.60 | 4,778,880 |
| 2019-06-10 | $17.00 | $17.27 | $16.32 | $17.04 | $16.92 | 3,410,330 |
| 2019-06-07 | $16.94 | $16.94 | $16.94 | $16.94 | $16.82 | 0 |
| 2019-06-06 | $17.82 | $17.90 | $16.66 | $16.94 | $16.82 | 6,820,880 |
| 2019-06-05 | $17.45 | $18.19 | $17.35 | $18.00 | $17.87 | 5,893,080 |
| 2019-06-04 | $17.30 | $17.68 | $17.06 | $17.28 | $17.16 | 3,508,810 |
| 2019-06-03 | $17.70 | $17.84 | $17.01 | $17.26 | $17.14 | 3,424,240 |
| 2019-05-31 | $17.49 | $17.85 | $17.35 | $17.58 | $17.45 | 3,443,840 |
| 2019-05-30 | $17.80 | $17.80 | $17.14 | $17.38 | $17.25 | 3,547,840 |
| 2019-05-29 | $17.77 | $18.12 | $17.74 | $17.79 | $17.66 | 2,853,190 |
| 2019-05-28 | $17.87 | $18.13 | $17.68 | $17.74 | $17.61 | 3,194,430 |
| 2019-05-27 | $17.16 | $17.94 | $17.02 | $17.89 | $17.76 | 4,537,150 |
| 2019-05-24 | $17.28 | $17.58 | $16.98 | $17.05 | $16.90 | 2,975,000 |
| 2019-05-23 | $17.98 | $17.98 | $17.18 | $17.33 | $17.18 | 4,154,900 |
| 2019-05-22 | $18.38 | $18.52 | $17.86 | $18.21 | $18.05 | 3,362,770 |
| 2019-05-21 | $17.87 | $18.45 | $17.77 | $18.27 | $18.11 | 3,383,930 |
| 2019-05-20 | $17.44 | $17.84 | $17.17 | $17.75 | $17.59 | 3,492,210 |
| 2019-05-17 | $18.34 | $18.58 | $17.17 | $17.44 | $17.28 | 4,744,050 |
| 2019-05-16 | $18.57 | $18.68 | $18.13 | $18.37 | $18.21 | 2,973,540 |
| 2019-05-15 | $18.46 | $18.77 | $18.33 | $18.56 | $18.39 | 3,222,350 |
| 2019-05-14 | $17.99 | $18.56 | $17.99 | $18.24 | $18.08 | 3,344,280 |
| 2019-05-13 | $18.21 | $18.63 | $18.11 | $18.20 | $18.04 | 3,201,040 |
| 2019-05-10 | $18.24 | $18.66 | $17.55 | $18.59 | $18.42 | 5,582,760 |
| 2019-05-09 | $17.71 | $18.19 | $17.70 | $17.89 | $17.73 | 3,766,960 |
| 2019-05-08 | $17.40 | $18.36 | $17.11 | $17.87 | $17.71 | 4,723,200 |
| 2019-05-07 | $17.70 | $18.10 | $17.28 | $17.60 | $17.44 | 4,707,230 |
| 2019-05-06 | $18.59 | $19.16 | $17.46 | $17.46 | $17.30 | 5,743,520 |
| 2019-05-03 | $19.40 | $19.40 | $19.40 | $19.40 | $19.23 | 0 |
| 2019-05-02 | $19.40 | $19.40 | $19.40 | $19.40 | $19.23 | 0 |
| 2019-05-01 | $19.40 | $19.40 | $19.40 | $19.40 | $19.23 | 0 |
| 2019-04-30 | $18.78 | $19.57 | $18.78 | $19.40 | $19.23 | 4,141,920 |
| 2019-04-29 | $20.10 | $20.15 | $18.78 | $18.79 | $18.62 | 6,032,650 |
| 2019-04-26 | $19.85 | $20.54 | $19.60 | $20.11 | $19.93 | 4,115,120 |
| 2019-04-25 | $20.85 | $20.85 | $19.97 | $20.07 | $19.89 | 4,021,110 |
| 2019-04-24 | $20.28 | $20.90 | $20.14 | $20.84 | $20.65 | 4,724,980 |
| 2019-04-23 | $20.23 | $20.65 | $19.93 | $20.21 | $20.03 | 5,364,110 |
| 2019-04-22 | $21.42 | $21.45 | $20.11 | $20.29 | $20.11 | 6,576,610 |
| 2019-04-19 | $21.01 | $21.24 | $20.40 | $21.19 | $21.00 | 4,498,740 |
| 2019-04-18 | $21.11 | $21.28 | $20.91 | $21.02 | $20.83 | 3,444,610 |
| 2019-04-17 | $21.66 | $21.70 | $20.97 | $21.11 | $20.92 | 5,760,820 |
| 2019-04-16 | $20.36 | $21.57 | $20.10 | $21.55 | $21.36 | 7,849,960 |
| 2019-04-15 | $21.10 | $21.53 | $20.18 | $20.26 | $20.08 | 6,663,050 |
| 2019-04-12 | $20.72 | $20.94 | $20.41 | $20.80 | $20.61 | 5,028,290 |
| 2019-04-11 | $21.21 | $21.50 | $20.44 | $20.52 | $20.34 | 7,544,000 |
| 2019-04-10 | $21.95 | $22.25 | $21.27 | $21.30 | $21.11 | 6,448,000 |
| 2019-04-09 | $21.69 | $22.24 | $21.55 | $21.95 | $21.75 | 4,613,350 |
| 2019-04-08 | $22.35 | $22.45 | $21.54 | $21.76 | $21.57 | 6,696,380 |
| 2019-04-05 | $22.32 | $22.32 | $22.32 | $22.32 | $22.12 | 0 |
| 2019-04-04 | $22.54 | $22.83 | $22.10 | $22.32 | $22.12 | 7,380,080 |
| 2019-04-03 | $23.00 | $23.20 | $22.21 | $22.59 | $22.39 | 8,837,950 |
| 2019-04-02 | $23.85 | $23.90 | $23.24 | $23.35 | $23.14 | 8,464,240 |
| 2019-04-01 | $23.29 | $23.95 | $23.11 | $23.90 | $23.69 | 9,768,740 |
| 2019-03-29 | $22.41 | $23.25 | $21.86 | $23.10 | $22.89 | 7,370,000 |
| 2019-03-28 | $22.12 | $23.18 | $21.83 | $22.31 | $22.11 | 7,248,200 |
| 2019-03-27 | $22.03 | $22.91 | $21.90 | $22.52 | $22.32 | 6,755,200 |
| 2019-03-26 | $22.52 | $22.89 | $21.49 | $21.74 | $21.55 | 6,140,720 |
| 2019-03-25 | $22.00 | $22.98 | $21.85 | $22.33 | $22.13 | 5,750,980 |
| 2019-03-22 | $23.29 | $23.29 | $21.82 | $22.55 | $22.35 | 8,938,730 |
| 2019-03-21 | $23.48 | $23.84 | $22.88 | $23.38 | $23.17 | 7,503,860 |
| 2019-03-20 | $23.50 | $24.00 | $22.75 | $23.40 | $23.19 | 12,279,900 |
| 2019-03-19 | $23.90 | $25.35 | $23.06 | $24.93 | $24.71 | 13,568,280 |
| 2019-03-18 | $23.80 | $24.48 | $22.96 | $24.21 | $23.99 | 12,240,800 |
| 2019-03-15 | $24.86 | $25.35 | $23.35 | $23.86 | $23.65 | 17,627,300 |
| 2019-03-14 | $23.28 | $25.50 | $22.42 | $25.50 | $25.27 | 23,606,890 |
| 2019-03-13 | $23.88 | $24.80 | $22.26 | $23.18 | $22.97 | 27,242,440 |
| 2019-03-12 | $22.69 | $22.69 | $22.69 | $22.69 | $22.49 | 1,465,750 |
| 2019-03-11 | $20.63 | $20.63 | $20.63 | $20.63 | $20.45 | 2,455,500 |
| 2019-03-08 | $18.90 | $19.84 | $18.75 | $18.75 | $18.58 | 6,045,900 |
| 2019-03-07 | $19.20 | $20.39 | $19.00 | $19.90 | $19.72 | 8,413,990 |
| 2019-03-06 | $19.53 | $19.61 | $18.91 | $19.30 | $19.13 | 6,401,330 |
| 2019-03-05 | $18.38 | $19.49 | $18.30 | $19.35 | $19.18 | 8,564,970 |
| 2019-03-04 | $18.28 | $18.89 | $18.02 | $18.23 | $18.07 | 6,371,720 |
| 2019-03-01 | $18.35 | $18.49 | $17.78 | $18.24 | $18.08 | 4,193,600 |
| 2019-02-28 | $18.37 | $18.62 | $18.07 | $18.35 | $18.19 | 4,050,960 |
| 2019-02-27 | $18.50 | $18.60 | $18.06 | $18.10 | $17.94 | 3,360,500 |
| 2019-02-26 | $18.69 | $18.73 | $18.19 | $18.35 | $18.19 | 4,804,520 |
| 2019-02-25 | $18.00 | $18.89 | $18.00 | $18.70 | $18.53 | 5,998,880 |
| 2019-02-22 | $17.00 | $18.08 | $16.95 | $17.98 | $17.82 | 5,412,000 |
| 2019-02-21 | $17.32 | $17.65 | $16.98 | $17.02 | $16.87 | 3,777,130 |
| 2019-02-20 | $17.30 | $17.36 | $16.92 | $17.30 | $17.15 | 3,132,730 |
| 2019-02-19 | $17.23 | $17.58 | $17.06 | $17.20 | $17.05 | 3,389,630 |
| 2019-02-18 | $16.79 | $17.27 | $16.68 | $17.14 | $16.99 | 3,208,060 |
| 2019-02-15 | $16.42 | $16.96 | $16.26 | $16.57 | $16.42 | 3,027,060 |
| 2019-02-14 | $16.72 | $17.06 | $16.38 | $16.56 | $16.41 | 2,417,110 |
| 2019-02-13 | $16.57 | $16.76 | $16.35 | $16.63 | $16.48 | 3,347,620 |
| 2019-02-12 | $16.27 | $16.68 | $16.26 | $16.58 | $16.43 | 3,006,180 |
| 2019-02-11 | $15.64 | $16.24 | $15.62 | $16.15 | $16.01 | 2,715,570 |
| 2019-02-08 | $15.49 | $15.49 | $15.49 | $15.49 | $15.35 | 0 |
| 2019-02-07 | $15.49 | $15.49 | $15.49 | $15.49 | $15.35 | 0 |
| 2019-02-06 | $15.49 | $15.49 | $15.49 | $15.49 | $15.35 | 0 |
| 2019-02-05 | $15.49 | $15.49 | $15.49 | $15.49 | $15.35 | 0 |
| 2019-02-04 | $15.49 | $15.49 | $15.49 | $15.49 | $15.35 | 0 |
| 2019-02-01 | $14.77 | $15.54 | $14.62 | $15.49 | $15.35 | 2,536,850 |
| 2019-01-31 | $15.69 | $15.77 | $14.40 | $14.62 | $14.49 | 3,596,320 |
| 2019-01-30 | $15.77 | $15.95 | $15.55 | $15.60 | $15.46 | 1,880,470 |
| 2019-01-29 | $15.95 | $15.95 | $15.45 | $15.79 | $15.65 | 2,003,120 |
| 2019-01-28 | $15.75 | $16.20 | $15.74 | $15.97 | $15.83 | 2,470,950 |
| 2019-01-25 | $15.92 | $16.06 | $15.52 | $15.64 | $15.50 | 2,006,990 |
| 2019-01-24 | $15.45 | $15.99 | $15.40 | $15.93 | $15.79 | 2,944,260 |
| 2019-01-23 | $15.90 | $15.99 | $15.44 | $15.47 | $15.33 | 2,546,270 |
| 2019-01-22 | $15.82 | $16.00 | $15.75 | $15.95 | $15.81 | 2,495,590 |
| 2019-01-21 | $15.67 | $16.00 | $15.59 | $15.92 | $15.78 | 2,367,540 |
| 2019-01-18 | $15.84 | $15.85 | $15.55 | $15.68 | $15.54 | 2,440,510 |
| 2019-01-17 | $16.36 | $16.37 | $15.40 | $15.89 | $15.75 | 3,450,180 |
| 2019-01-16 | $16.31 | $16.65 | $16.26 | $16.37 | $16.22 | 1,888,530 |
| 2019-01-15 | $16.21 | $16.45 | $16.21 | $16.36 | $16.21 | 1,840,560 |
| 2019-01-14 | $16.65 | $16.78 | $16.15 | $16.25 | $16.11 | 3,163,510 |
| 2019-01-11 | $16.12 | $16.88 | $16.12 | $16.82 | $16.67 | 3,592,950 |
| 2019-01-10 | $16.24 | $16.47 | $16.07 | $16.22 | $16.08 | 3,226,450 |
| 2019-01-09 | $15.80 | $16.48 | $15.65 | $16.15 | $16.01 | 3,698,850 |
| 2019-01-08 | $16.18 | $16.21 | $15.96 | $15.97 | $15.83 | 2,717,460 |
| 2019-01-07 | $16.02 | $16.35 | $16.00 | $16.21 | $16.07 | 4,957,330 |
| 2019-01-04 | $16.06 | $16.50 | $15.86 | $16.08 | $15.94 | 9,899,230 |
| 2019-01-03 | $17.40 | $17.78 | $17.12 | $17.62 | $17.46 | 3,403,430 |
| 2019-01-02 | $16.77 | $17.58 | $16.77 | $17.39 | $17.24 | 3,719,280 |
| 2019-01-01 | $16.77 | $16.77 | $16.77 | $16.77 | $16.62 | 0 |
| 2018-12-31 | $16.77 | $16.77 | $16.77 | $16.77 | $16.62 | 0 |
| 2018-12-28 | $16.91 | $17.19 | $16.34 | $16.77 | $16.62 | 2,529,140 |
| 2018-12-27 | $17.02 | $17.24 | $16.80 | $16.92 | $16.77 | 2,908,750 |
| 2018-12-26 | $16.85 | $16.85 | $16.85 | $16.85 | $16.70 | 0 |
| 2018-12-25 | $16.85 | $16.85 | $16.85 | $16.85 | $16.70 | 0 |
| 2018-12-24 | $16.23 | $16.93 | $16.18 | $16.85 | $16.70 | 2,786,370 |
| 2018-12-21 | $16.58 | $16.70 | $16.35 | $16.35 | $16.20 | 2,126,900 |
| 2018-12-20 | $16.45 | $16.75 | $16.25 | $16.70 | $16.55 | 3,389,830 |
| 2018-12-19 | $16.99 | $17.16 | $16.43 | $16.65 | $16.50 | 3,937,330 |
| 2018-12-18 | $17.03 | $17.46 | $16.62 | $17.22 | $17.07 | 5,707,850 |
| 2018-12-17 | $18.07 | $18.43 | $16.90 | $17.10 | $16.95 | 8,596,410 |
| 2018-12-14 | $18.78 | $18.78 | $18.78 | $18.78 | $18.61 | 0 |
| 2018-12-13 | $18.78 | $18.78 | $18.78 | $18.78 | $18.61 | 0 |
| 2018-12-12 | $18.78 | $18.78 | $18.78 | $18.78 | $18.61 | 0 |
| 2018-12-11 | $18.78 | $18.78 | $18.78 | $18.78 | $18.61 | 0 |
| 2018-12-10 | $17.42 | $18.98 | $17.41 | $18.78 | $18.61 | 8,674,980 |
| 2018-12-07 | $17.79 | $18.40 | $17.61 | $17.70 | $17.54 | 4,149,290 |
| 2018-12-06 | $18.04 | $18.21 | $17.25 | $17.43 | $17.27 | 4,075,040 |
| 2018-12-05 | $17.70 | $18.44 | $17.67 | $17.99 | $17.83 | 5,071,470 |
| 2018-12-04 | $18.10 | $18.56 | $17.88 | $18.20 | $18.04 | 5,938,900 |
| 2018-12-03 | $17.55 | $18.39 | $17.39 | $18.10 | $17.94 | 8,244,950 |
| 2018-11-30 | $16.27 | $16.87 | $16.18 | $16.72 | $16.57 | 3,260,710 |
| 2018-11-29 | $17.24 | $17.26 | $16.28 | $16.33 | $16.18 | 2,896,950 |
| 2018-11-28 | $17.00 | $17.34 | $16.89 | $17.13 | $16.98 | 3,578,040 |
| 2018-11-27 | $16.74 | $17.06 | $16.43 | $17.06 | $16.91 | 3,485,100 |
| 2018-11-26 | $16.25 | $16.80 | $16.25 | $16.65 | $16.50 | 4,072,430 |
| 2018-11-23 | $17.75 | $17.87 | $16.22 | $16.29 | $16.15 | 5,247,010 |
| 2018-11-22 | $17.85 | $18.19 | $17.63 | $17.90 | $17.74 | 2,549,730 |
| 2018-11-21 | $17.43 | $18.14 | $17.42 | $18.00 | $17.84 | 3,867,820 |
| 2018-11-20 | $17.76 | $18.27 | $17.58 | $17.67 | $17.51 | 3,691,150 |
| 2018-11-19 | $18.49 | $18.58 | $17.70 | $18.10 | $17.94 | 4,330,720 |
| 2018-11-16 | $18.20 | $18.98 | $18.07 | $18.22 | $18.06 | 8,875,570 |
| 2018-11-15 | $17.82 | $18.39 | $17.61 | $18.24 | $18.08 | 6,886,500 |
| 2018-11-14 | $17.75 | $17.91 | $17.45 | $17.87 | $17.71 | 5,070,290 |
| 2018-11-13 | $17.76 | $18.39 | $17.65 | $17.77 | $17.61 | 8,955,900 |
| 2018-11-12 | $17.25 | $18.38 | $17.20 | $17.92 | $17.76 | 13,126,560 |
| 2018-11-09 | $16.14 | $17.33 | $16.05 | $16.86 | $16.71 | 10,073,450 |
| 2018-11-08 | $16.33 | $16.63 | $16.11 | $16.33 | $16.18 | 3,503,500 |
| 2018-11-07 | $16.78 | $16.79 | $16.06 | $16.20 | $16.06 | 5,213,030 |
| 2018-11-06 | $16.19 | $16.77 | $16.00 | $16.75 | $16.60 | 4,650,100 |
| 2018-11-05 | $16.68 | $16.69 | $16.02 | $16.40 | $16.25 | 5,899,530 |
| 2018-11-02 | $16.70 | $16.99 | $16.39 | $16.82 | $16.67 | 6,772,510 |
| 2018-11-01 | $17.49 | $17.90 | $16.50 | $16.54 | $16.39 | 11,055,470 |
| 2018-10-31 | $16.21 | $16.86 | $16.12 | $16.84 | $16.69 | 6,012,800 |
| 2018-10-30 | $16.61 | $16.61 | $15.90 | $16.48 | $16.33 | 5,199,650 |
| 2018-10-29 | $15.59 | $16.56 | $15.40 | $16.46 | $16.31 | 6,128,500 |
| 2018-10-26 | $15.93 | $16.17 | $15.61 | $15.62 | $15.48 | 3,143,800 |
| 2018-10-25 | $15.52 | $15.94 | $15.45 | $15.77 | $15.63 | 4,565,450 |
| 2018-10-24 | $16.42 | $16.43 | $15.90 | $16.20 | $16.06 | 4,582,870 |
| 2018-10-23 | $16.65 | $16.80 | $16.27 | $16.40 | $16.25 | 5,289,150 |
| 2018-10-22 | $16.23 | $17.13 | $16.02 | $16.89 | $16.74 | 8,390,870 |
| 2018-10-19 | $14.63 | $16.57 | $14.48 | $16.16 | $16.02 | 9,029,020 |
| 2018-10-18 | $15.06 | $15.48 | $14.90 | $15.13 | $15.00 | 4,236,370 |
| 2018-10-17 | $14.65 | $15.80 | $14.65 | $15.36 | $15.22 | 5,919,590 |
| 2018-10-16 | $14.78 | $15.46 | $14.45 | $14.49 | $14.36 | 3,568,950 |
| 2018-10-15 | $14.99 | $15.50 | $14.84 | $14.94 | $14.81 | 3,693,020 |
| 2018-10-12 | $14.08 | $14.70 | $13.70 | $14.56 | $14.43 | 1,717,100 |
| 2018-10-11 | $14.16 | $14.56 | $13.70 | $14.03 | $13.91 | 2,592,100 |
| 2018-10-10 | $14.60 | $14.86 | $14.45 | $14.72 | $14.59 | 1,243,600 |
| 2018-10-09 | $14.64 | $14.83 | $14.48 | $14.60 | $14.47 | 905,550 |
| 2018-10-08 | $14.56 | $14.67 | $14.30 | $14.45 | $14.32 | 1,040,570 |
| 2018-10-05 | $14.85 | $14.85 | $14.85 | $14.85 | $14.72 | 0 |
| 2018-10-04 | $14.85 | $14.85 | $14.85 | $14.85 | $14.72 | 0 |
| 2018-10-03 | $14.85 | $14.85 | $14.85 | $14.85 | $14.72 | 0 |
| 2018-10-02 | $14.85 | $14.85 | $14.85 | $14.85 | $14.72 | 0 |
| 2018-10-01 | $14.85 | $14.85 | $14.85 | $14.85 | $14.72 | 0 |
| 2018-09-28 | $14.73 | $15.06 | $14.71 | $14.85 | $14.72 | 2,214,410 |
| 2018-09-27 | $14.73 | $14.81 | $14.47 | $14.80 | $14.67 | 2,533,920 |
| 2018-09-26 | $14.46 | $14.70 | $14.38 | $14.62 | $14.49 | 2,031,920 |
| 2018-09-25 | $14.27 | $14.48 | $14.14 | $14.40 | $14.27 | 1,462,870 |
| 2018-09-24 | $14.27 | $14.27 | $14.27 | $14.27 | $14.14 | 0 |
| 2018-09-21 | $14.15 | $14.36 | $14.03 | $14.27 | $14.14 | 1,186,720 |
| 2018-09-20 | $14.20 | $14.36 | $14.10 | $14.11 | $13.98 | 1,013,100 |
| 2018-09-19 | $14.15 | $14.45 | $14.00 | $14.28 | $14.15 | 1,773,150 |
| 2018-09-18 | $13.81 | $14.23 | $13.81 | $14.15 | $14.02 | 1,476,150 |
| 2018-09-17 | $14.19 | $14.19 | $13.75 | $13.91 | $13.79 | 1,126,800 |
| 2018-09-14 | $14.44 | $14.54 | $14.16 | $14.19 | $14.06 | 1,037,950 |
| 2018-09-13 | $14.39 | $14.52 | $14.31 | $14.47 | $14.34 | 1,079,200 |
| 2018-09-12 | $14.28 | $14.42 | $14.17 | $14.26 | $14.13 | 915,150 |
| 2018-09-11 | $14.21 | $14.51 | $14.11 | $14.26 | $14.13 | 1,219,210 |
| 2018-09-10 | $14.45 | $14.75 | $14.12 | $14.21 | $14.08 | 2,176,640 |
| 2018-09-07 | $14.50 | $15.16 | $14.38 | $14.66 | $14.53 | 2,908,340 |
| 2018-09-06 | $14.45 | $15.49 | $14.45 | $14.81 | $14.68 | 3,551,290 |
| 2018-09-05 | $14.55 | $14.99 | $14.45 | $14.45 | $14.32 | 2,133,850 |
| 2018-09-04 | $14.14 | $14.79 | $14.11 | $14.66 | $14.53 | 2,176,040 |
| 2018-09-03 | $14.80 | $14.80 | $13.73 | $14.28 | $14.15 | 4,019,490 |
| 2018-08-31 | $14.90 | $15.06 | $14.80 | $14.89 | $14.76 | 1,798,150 |
| 2018-08-30 | $15.31 | $15.37 | $14.94 | $15.05 | $14.92 | 3,437,440 |
| 2018-08-29 | $15.00 | $16.00 | $15.00 | $15.41 | $15.27 | 5,458,490 |
| 2018-08-28 | $15.23 | $15.27 | $14.88 | $15.00 | $14.87 | 2,344,450 |
| 2018-08-27 | $14.88 | $15.24 | $14.72 | $15.13 | $15.00 | 3,198,330 |
| 2018-08-24 | $14.93 | $15.13 | $14.67 | $14.71 | $14.58 | 3,788,090 |
| 2018-08-23 | $14.72 | $15.43 | $14.70 | $15.31 | $15.17 | 4,197,650 |
| 2018-08-22 | $15.02 | $15.28 | $14.80 | $14.80 | $14.67 | 3,272,700 |
| 2018-08-21 | $14.75 | $15.48 | $14.49 | $15.22 | $15.08 | 5,129,640 |
| 2018-08-20 | $14.34 | $14.78 | $14.10 | $14.75 | $14.62 | 2,071,850 |
| 2018-08-17 | $14.46 | $14.80 | $14.30 | $14.35 | $14.22 | 1,876,600 |
| 2018-08-16 | $14.14 | $14.59 | $14.08 | $14.36 | $14.23 | 1,648,040 |
| 2018-08-15 | $14.82 | $14.90 | $14.42 | $14.49 | $14.36 | 1,979,950 |
| 2018-08-14 | $14.82 | $14.93 | $14.70 | $14.76 | $14.63 | 1,746,430 |
| 2018-08-13 | $14.58 | $14.88 | $14.40 | $14.82 | $14.69 | 2,660,020 |
| 2018-08-10 | $14.61 | $14.77 | $14.38 | $14.66 | $14.53 | 2,507,350 |
| 2018-08-09 | $14.09 | $14.83 | $13.80 | $14.65 | $14.52 | 3,191,190 |
| 2018-08-08 | $14.32 | $14.60 | $14.05 | $14.10 | $13.97 | 1,964,800 |
| 2018-08-07 | $13.91 | $14.35 | $13.82 | $14.32 | $14.19 | 2,011,500 |
| 2018-08-06 | $14.00 | $14.30 | $13.70 | $13.80 | $13.68 | 1,831,400 |
| 2018-08-03 | $14.33 | $14.56 | $14.19 | $14.19 | $14.06 | 1,913,720 |
| 2018-08-02 | $15.11 | $15.11 | $14.15 | $14.32 | $14.19 | 4,214,950 |
| 2018-08-01 | $15.60 | $15.88 | $15.20 | $15.22 | $15.08 | 2,983,460 |
| 2018-07-31 | $15.58 | $15.78 | $15.43 | $15.67 | $15.53 | 2,045,900 |
| 2018-07-30 | $15.83 | $15.85 | $15.38 | $15.62 | $15.48 | 3,440,520 |
| 2018-07-27 | $16.00 | $16.32 | $15.67 | $15.74 | $15.60 | 5,217,100 |
| 2018-07-26 | $16.01 | $16.75 | $15.88 | $16.31 | $16.16 | 7,923,990 |
| 2018-07-25 | $16.11 | $16.58 | $15.82 | $16.15 | $16.01 | 8,913,990 |
| 2018-07-24 | $16.40 | $16.83 | $15.70 | $16.83 | $16.68 | 13,154,570 |
| 2018-07-23 | $14.84 | $16.45 | $14.84 | $15.99 | $15.85 | 11,937,030 |
| 2018-07-20 | $14.60 | $15.08 | $14.37 | $14.95 | $14.82 | 2,479,880 |
| 2018-07-19 | $14.75 | $14.99 | $14.58 | $14.77 | $14.64 | 2,252,880 |
| 2018-07-18 | $15.15 | $15.45 | $14.78 | $14.83 | $14.70 | 3,591,310 |
| 2018-07-17 | $14.84 | $15.29 | $14.71 | $15.15 | $15.02 | 3,642,630 |
| 2018-07-16 | $14.96 | $15.47 | $14.82 | $14.90 | $14.77 | 3,215,700 |
| 2018-07-13 | $14.48 | $15.50 | $14.43 | $14.73 | $14.60 | 4,308,400 |
| 2018-07-12 | $14.07 | $14.57 | $14.06 | $14.50 | $14.37 | 3,322,650 |
| 2018-07-11 | $14.30 | $14.30 | $13.75 | $14.03 | $13.91 | 2,802,500 |
| 2018-07-10 | $14.27 | $14.65 | $14.26 | $14.60 | $14.47 | 2,798,200 |
| 2018-07-09 | $14.08 | $14.54 | $14.08 | $14.47 | $14.34 | 2,306,830 |
| 2018-07-06 | $13.85 | $14.44 | $13.77 | $14.07 | $13.94 | 2,533,400 |
| 2018-07-05 | $13.91 | $14.24 | $13.65 | $13.88 | $13.76 | 2,118,100 |
| 2018-07-04 | $14.66 | $14.67 | $13.90 | $14.04 | $13.92 | 2,558,150 |
| 2018-07-03 | $14.17 | $14.78 | $14.06 | $14.64 | $14.51 | 3,177,100 |
| 2018-07-02 | $14.40 | $14.58 | $13.90 | $14.11 | $13.98 | 2,465,800 |
| 2018-06-29 | $13.84 | $14.45 | $13.84 | $14.41 | $14.28 | 2,912,330 |
| 2018-06-28 | $13.73 | $14.20 | $13.73 | $13.83 | $13.71 | 1,769,050 |
| 2018-06-27 | $14.10 | $14.15 | $13.80 | $13.90 | $13.78 | 1,821,750 |
| 2018-06-26 | $13.40 | $14.09 | $13.21 | $13.94 | $13.82 | 2,414,950 |
| 2018-06-25 | $13.85 | $13.94 | $13.47 | $13.56 | $13.44 | 1,684,500 |
| 2018-06-22 | $13.00 | $13.55 | $12.81 | $13.46 | $13.34 | 2,075,650 |
| 2018-06-21 | $13.71 | $13.88 | $13.04 | $13.05 | $12.93 | 2,780,600 |
| 2018-06-20 | $13.43 | $13.95 | $13.38 | $13.71 | $13.59 | 3,176,800 |
| 2018-06-19 | $14.13 | $14.47 | $13.27 | $13.30 | $13.18 | 4,251,110 |
| 2018-06-18 | $14.74 | $14.74 | $14.74 | $14.74 | $14.61 | 0 |
| 2018-06-15 | $15.60 | $15.64 | $14.30 | $14.74 | $14.61 | 3,305,710 |
| 2018-06-14 | $15.43 | $15.87 | $15.40 | $15.50 | $15.36 | 1,931,700 |
| 2018-06-13 | $16.20 | $16.41 | $15.64 | $15.64 | $15.50 | 3,021,130 |
| 2018-06-12 | $15.99 | $16.70 | $15.60 | $16.37 | $16.22 | 4,108,710 |
| 2018-06-11 | $15.82 | $16.08 | $15.75 | $15.94 | $15.80 | 2,141,220 |
| 2018-06-08 | $15.96 | $16.01 | $15.51 | $15.86 | $15.72 | 2,189,290 |
| 2018-06-07 | $16.29 | $16.38 | $15.94 | $15.96 | $15.82 | 1,915,600 |
| 2018-06-06 | $16.26 | $16.28 | $15.93 | $16.19 | $16.05 | 2,528,830 |
| 2018-06-05 | $15.57 | $16.27 | $15.57 | $16.17 | $16.03 | 3,245,750 |
| 2018-06-04 | $15.62 | $15.80 | $15.50 | $15.59 | $15.45 | 1,540,340 |
| 2018-06-01 | $15.79 | $15.97 | $15.32 | $15.48 | $15.34 | 2,591,500 |
| 2018-05-31 | $15.70 | $15.96 | $15.41 | $15.86 | $15.72 | 3,251,660 |
| 2018-05-30 | $16.48 | $16.49 | $15.30 | $15.44 | $15.30 | 5,419,660 |
| 2018-05-29 | $17.01 | $17.46 | $16.81 | $16.92 | $16.77 | 4,015,100 |
| 2018-05-28 | $17.77 | $18.00 | $16.81 | $16.98 | $16.83 | 5,793,100 |
| 2018-05-25 | $18.18 | $18.80 | $17.80 | $17.88 | $17.72 | 9,108,130 |
| 2018-05-24 | $17.61 | $18.44 | $17.57 | $18.38 | $18.22 | 9,987,840 |
| 2018-05-23 | $18.15 | $18.15 | $17.71 | $17.74 | $17.56 | 5,474,850 |
| 2018-05-22 | $17.80 | $18.23 | $17.44 | $18.19 | $18.01 | 8,259,560 |
| 2018-05-21 | $17.42 | $18.07 | $17.42 | $17.82 | $17.64 | 6,779,990 |
| 2018-05-18 | $17.48 | $17.56 | $17.01 | $17.43 | $17.26 | 4,649,050 |
| 2018-05-17 | $17.32 | $17.60 | $17.14 | $17.53 | $17.36 | 4,958,820 |
| 2018-05-16 | $17.81 | $17.89 | $17.26 | $17.34 | $17.17 | 7,378,510 |
| 2018-05-15 | $17.64 | $18.18 | $17.45 | $18.08 | $17.90 | 8,565,660 |
| 2018-05-14 | $18.04 | $18.46 | $17.40 | $17.80 | $17.62 | 10,336,670 |
| 2018-05-11 | $18.96 | $19.10 | $17.53 | $17.75 | $17.57 | 16,223,040 |
| 2018-05-10 | $18.28 | $20.57 | $18.28 | $19.30 | $19.11 | 24,877,630 |
| 2018-05-09 | $18.50 | $19.53 | $18.17 | $18.70 | $18.51 | 27,063,950 |
| 2018-05-08 | $16.50 | $18.02 | $16.50 | $18.02 | $17.84 | 9,421,550 |
| 2018-05-07 | $16.30 | $16.75 | $16.08 | $16.38 | $16.22 | 6,268,230 |
| 2018-05-04 | $16.65 | $16.87 | $16.28 | $16.30 | $16.14 | 8,595,440 |
| 2018-05-03 | $15.65 | $17.30 | $15.30 | $17.30 | $17.13 | 8,751,750 |
| 2018-05-02 | $16.40 | $16.66 | $15.44 | $15.73 | $15.57 | 4,244,210 |
| 2018-05-01 | $16.40 | $16.40 | $16.40 | $16.40 | $16.24 | 0 |
| 2018-04-30 | $16.40 | $16.40 | $16.40 | $16.40 | $16.24 | 0 |
| 2018-04-27 | $16.34 | $16.65 | $16.08 | $16.40 | $16.24 | 3,593,810 |
| 2018-04-26 | $16.68 | $17.16 | $16.20 | $16.20 | $16.04 | 5,540,350 |
| 2018-04-25 | $16.15 | $17.10 | $16.11 | $16.85 | $16.68 | 6,502,120 |
| 2018-04-24 | $15.61 | $16.35 | $15.61 | $16.35 | $16.19 | 3,899,290 |
| 2018-04-23 | $15.52 | $15.85 | $15.24 | $15.65 | $15.49 | 3,511,130 |
| 2018-04-20 | $16.43 | $16.83 | $15.50 | $15.58 | $15.42 | 6,065,440 |
| 2018-04-19 | $16.98 | $17.16 | $16.54 | $16.61 | $16.44 | 6,319,040 |
| 2018-04-18 | $16.65 | $17.27 | $15.82 | $17.11 | $16.94 | 8,235,790 |
| 2018-04-17 | $16.94 | $17.29 | $16.60 | $16.60 | $16.43 | 6,830,330 |
| 2018-04-16 | $16.89 | $17.30 | $16.30 | $16.86 | $16.69 | 7,228,470 |
| 2018-04-13 | $17.36 | $18.09 | $17.08 | $17.10 | $16.93 | 11,382,170 |
| 2018-04-12 | $18.00 | $19.15 | $17.61 | $17.67 | $17.49 | 19,333,430 |
| 2018-04-11 | $16.17 | $17.78 | $16.02 | $17.78 | $17.60 | 8,502,880 |
| 2018-04-10 | $16.37 | $16.37 | $15.67 | $16.16 | $16.00 | 3,562,050 |
| 2018-04-09 | $15.68 | $16.27 | $15.58 | $16.20 | $16.04 | 3,269,400 |
| 2018-04-06 | $15.86 | $15.86 | $15.86 | $15.86 | $15.70 | 0 |
| 2018-04-05 | $15.86 | $15.86 | $15.86 | $15.86 | $15.70 | 0 |
| 2018-04-04 | $16.56 | $16.68 | $15.82 | $15.86 | $15.70 | 4,521,410 |
| 2018-04-03 | $16.52 | $16.64 | $16.15 | $16.45 | $16.29 | 5,091,210 |
| 2018-04-02 | $16.77 | $17.16 | $16.11 | $16.90 | $16.73 | 9,362,040 |
| 2018-03-30 | $16.31 | $16.54 | $16.03 | $16.41 | $16.25 | 6,208,890 |
| 2018-03-29 | $15.90 | $16.30 | $15.65 | $15.99 | $15.83 | 4,744,240 |
| 2018-03-28 | $15.07 | $16.80 | $15.00 | $15.60 | $15.44 | 6,759,560 |
| 2018-03-27 | $14.84 | $15.42 | $14.80 | $15.28 | $15.13 | 4,096,100 |
| 2018-03-26 | $13.62 | $14.79 | $13.62 | $14.69 | $14.54 | 3,746,880 |
| 2018-03-23 | $15.42 | $15.44 | $14.44 | $14.44 | $14.30 | 5,741,150 |
| 2018-03-22 | $16.10 | $16.50 | $15.91 | $16.04 | $15.88 | 5,395,430 |
| 2018-03-21 | $16.40 | $16.80 | $15.82 | $15.85 | $15.69 | 7,185,160 |
| 2018-03-20 | $15.90 | $16.74 | $15.56 | $16.53 | $16.37 | 9,776,960 |
| 2018-03-19 | $14.98 | $15.82 | $14.96 | $15.77 | $15.61 | 4,842,150 |
| 2018-03-16 | $14.93 | $15.47 | $14.93 | $14.96 | $14.81 | 3,428,350 |
| 2018-03-15 | $15.38 | $15.50 | $14.55 | $15.04 | $14.89 | 5,043,110 |
| 2018-03-14 | $16.00 | $16.29 | $15.42 | $15.51 | $15.36 | 4,922,410 |
| 2018-03-13 | $15.68 | $16.35 | $15.52 | $15.88 | $15.72 | 7,916,220 |
| 2018-03-12 | $15.78 | $16.08 | $15.35 | $15.94 | $15.78 | 8,006,360 |
| 2018-03-09 | $14.80 | $15.50 | $14.68 | $15.39 | $15.24 | 7,502,300 |
| 2018-03-08 | $14.58 | $15.31 | $14.58 | $15.00 | $14.85 | 3,776,860 |
| 2018-03-07 | $14.99 | $15.16 | $14.65 | $14.66 | $14.51 | 3,843,980 |
| 2018-03-06 | $14.90 | $15.88 | $14.90 | $15.17 | $15.02 | 5,644,070 |
| 2018-03-05 | $14.77 | $15.14 | $14.60 | $15.09 | $14.94 | 4,482,950 |
| 2018-03-02 | $15.33 | $15.78 | $14.81 | $14.88 | $14.73 | 9,477,120 |
| 2018-03-01 | $13.83 | $14.97 | $13.83 | $14.97 | $14.82 | 4,033,510 |
| 2018-02-28 | $13.80 | $13.94 | $13.22 | $13.61 | $13.47 | 3,395,030 |
| 2018-02-27 | $13.55 | $14.34 | $13.50 | $14.03 | $13.89 | 4,549,140 |
| 2018-02-26 | $13.39 | $13.78 | $13.08 | $13.68 | $13.54 | 3,445,110 |
| 2018-02-23 | $12.90 | $13.65 | $12.75 | $13.27 | $13.14 | 3,453,550 |
| 2018-02-22 | $12.63 | $13.00 | $12.63 | $12.88 | $12.75 | 2,388,360 |
| 2018-02-21 | $12.57 | $12.57 | $12.57 | $12.57 | $12.44 | 0 |
| 2018-02-20 | $12.57 | $12.57 | $12.57 | $12.57 | $12.44 | 0 |
| 2018-02-19 | $12.57 | $12.57 | $12.57 | $12.57 | $12.44 | 0 |
| 2018-02-16 | $12.57 | $12.57 | $12.57 | $12.57 | $12.44 | 0 |
| 2018-02-15 | $12.57 | $12.57 | $12.57 | $12.57 | $12.44 | 0 |
| 2018-02-14 | $12.54 | $12.74 | $12.40 | $12.57 | $12.44 | 1,462,300 |
| 2018-02-13 | $12.55 | $12.85 | $12.52 | $12.54 | $12.41 | 2,563,850 |
| 2018-02-12 | $12.37 | $12.87 | $12.34 | $12.47 | $12.35 | 2,714,450 |
| 2018-02-09 | $12.40 | $12.72 | $12.10 | $12.25 | $12.13 | 3,173,640 |
| 2018-02-08 | $12.56 | $13.10 | $12.44 | $13.06 | $12.93 | 3,237,540 |
| 2018-02-07 | $12.97 | $13.10 | $11.55 | $12.70 | $12.57 | 4,192,450 |
| 2018-02-06 | $13.70 | $13.72 | $12.69 | $12.69 | $12.56 | 5,096,200 |
| 2018-02-05 | $14.13 | $14.50 | $13.95 | $14.10 | $13.96 | 2,208,560 |
| 2018-02-02 | $15.28 | $15.50 | $13.88 | $14.50 | $14.36 | 3,893,950 |
| 2018-02-01 | $15.58 | $16.18 | $15.18 | $15.31 | $15.16 | 3,716,240 |
| 2018-01-31 | $16.88 | $17.17 | $15.67 | $15.73 | $15.57 | 6,949,380 |
| 2018-01-30 | $17.52 | $17.69 | $17.02 | $17.38 | $17.21 | 5,428,050 |
| 2018-01-29 | $17.54 | $18.08 | $17.03 | $17.71 | $17.53 | 8,301,050 |
| 2018-01-26 | $17.27 | $17.90 | $17.20 | $17.53 | $17.36 | 7,318,600 |
| 2018-01-25 | $17.98 | $18.15 | $17.55 | $17.55 | $17.37 | 10,214,290 |
| 2018-01-24 | $18.21 | $19.19 | $17.94 | $18.33 | $18.15 | 14,293,910 |
| 2018-01-23 | $20.40 | $20.45 | $18.31 | $18.46 | $18.28 | 19,818,700 |
| 2018-01-22 | $18.02 | $19.44 | $17.90 | $19.44 | $19.25 | 16,106,280 |
| 2018-01-19 | $16.07 | $17.67 | $16.07 | $17.67 | $17.49 | 13,568,670 |
| 2018-01-18 | $16.20 | $16.49 | $16.02 | $16.06 | $15.90 | 4,611,540 |
| 2018-01-17 | $16.00 | $17.45 | $15.90 | $16.63 | $16.46 | 11,211,450 |
| 2018-01-16 | $15.11 | $16.61 | $15.09 | $16.61 | $16.44 | 6,428,220 |
| 2018-01-15 | $15.72 | $15.75 | $15.01 | $15.10 | $14.95 | 2,249,250 |
| 2018-01-12 | $16.03 | $16.28 | $15.75 | $15.85 | $15.69 | 1,723,950 |
| 2018-01-11 | $15.62 | $16.07 | $15.53 | $16.04 | $15.88 | 2,562,150 |
| 2018-01-10 | $15.70 | $15.85 | $15.45 | $15.62 | $15.46 | 1,444,050 |
| 2018-01-09 | $15.59 | $15.88 | $15.59 | $15.77 | $15.61 | 1,166,450 |
| 2018-01-08 | $15.81 | $16.08 | $15.55 | $15.69 | $15.53 | 1,857,000 |
| 2018-01-05 | $16.00 | $16.40 | $15.92 | $15.94 | $15.78 | 2,044,600 |
| 2018-01-04 | $15.93 | $16.08 | $15.87 | $16.00 | $15.84 | 1,392,100 |
| 2018-01-03 | $15.89 | $16.17 | $15.85 | $16.05 | $15.89 | 2,133,720 |
| 2018-01-02 | $15.86 | $16.04 | $15.81 | $15.88 | $15.72 | 1,141,260 |
| 2018-01-01 | $15.86 | $15.86 | $15.86 | $15.86 | $15.70 | 0 |
| 2017-12-29 | $15.96 | $15.96 | $15.71 | $15.86 | $15.70 | 1,076,400 |
| 2017-12-28 | $15.60 | $16.09 | $15.60 | $15.81 | $15.65 | 1,713,300 |
| 2017-12-27 | $15.65 | $15.90 | $15.60 | $15.63 | $15.47 | 1,412,960 |
| 2017-12-26 | $15.53 | $15.90 | $15.49 | $15.75 | $15.59 | 1,348,700 |
| 2017-12-25 | $15.98 | $15.98 | $15.45 | $15.49 | $15.34 | 1,661,000 |
| 2017-12-22 | $16.00 | $16.15 | $15.90 | $15.93 | $15.77 | 1,140,260 |
| 2017-12-21 | $16.05 | $16.10 | $15.81 | $15.94 | $15.78 | 1,208,650 |
| 2017-12-20 | $16.39 | $16.40 | $15.96 | $16.05 | $15.89 | 1,441,650 |
| 2017-12-19 | $16.16 | $16.60 | $16.09 | $16.33 | $16.17 | 1,661,800 |
| 2017-12-18 | $16.25 | $16.38 | $16.01 | $16.13 | $15.97 | 1,360,400 |
| 2017-12-15 | $16.24 | $16.58 | $16.22 | $16.35 | $16.19 | 1,750,450 |
| 2017-12-14 | $16.41 | $16.43 | $16.16 | $16.22 | $16.06 | 1,183,600 |
| 2017-12-13 | $16.20 | $16.57 | $16.13 | $16.40 | $16.24 | 1,304,950 |
| 2017-12-12 | $16.50 | $16.53 | $16.10 | $16.13 | $15.97 | 1,507,050 |
| 2017-12-11 | $16.30 | $16.63 | $16.30 | $16.49 | $16.33 | 1,854,600 |
| 2017-12-08 | $16.13 | $16.45 | $16.10 | $16.25 | $16.09 | 1,802,360 |
| 2017-12-07 | $16.23 | $16.26 | $15.91 | $16.10 | $15.94 | 1,519,910 |
| 2017-12-06 | $15.92 | $16.23 | $15.68 | $16.18 | $16.02 | 2,056,200 |
| 2017-12-05 | $16.40 | $16.75 | $15.74 | $15.92 | $15.76 | 2,989,050 |
| 2017-12-04 | $17.45 | $17.50 | $16.49 | $16.51 | $16.35 | 5,586,500 |
| 2017-12-01 | $16.76 | $18.44 | $16.66 | $17.92 | $17.74 | 7,135,650 |
| 2017-11-30 | $16.65 | $16.90 | $16.48 | $16.76 | $16.59 | 1,322,170 |
| 2017-11-29 | $17.03 | $17.03 | $16.58 | $16.65 | $16.48 | 1,663,130 |
| 2017-11-28 | $16.37 | $16.89 | $16.37 | $16.84 | $16.67 | 1,700,050 |
| 2017-11-27 | $16.89 | $16.96 | $16.30 | $16.37 | $16.21 | 1,406,750 |
| 2017-11-24 | $16.80 | $17.10 | $16.73 | $16.88 | $16.71 | 1,628,550 |
| 2017-11-23 | $17.11 | $17.45 | $16.80 | $16.80 | $16.63 | 2,142,510 |
| 2017-11-22 | $17.01 | $17.55 | $17.01 | $17.16 | $16.99 | 2,047,200 |
| 2017-11-21 | $17.10 | $17.50 | $16.88 | $17.06 | $16.89 | 1,779,450 |
| 2017-11-20 | $16.88 | $17.37 | $16.17 | $17.18 | $17.01 | 2,311,060 |
| 2017-11-17 | $17.91 | $18.12 | $16.88 | $16.90 | $16.73 | 3,615,760 |
| 2017-11-16 | $18.09 | $18.45 | $17.98 | $18.04 | $17.86 | 2,297,150 |
| 2017-11-15 | $18.29 | $18.55 | $17.88 | $18.22 | $18.04 | 2,566,130 |
| 2017-11-14 | $18.76 | $18.94 | $17.93 | $18.21 | $18.03 | 4,252,790 |
| 2017-11-13 | $19.42 | $19.53 | $18.70 | $18.75 | $18.56 | 4,254,300 |
| 2017-11-10 | $19.51 | $19.87 | $19.32 | $19.36 | $19.17 | 3,763,630 |
| 2017-11-09 | $19.30 | $19.66 | $19.30 | $19.47 | $19.28 | 3,389,110 |
| 2017-11-08 | $19.71 | $19.88 | $19.36 | $19.51 | $19.32 | 5,297,390 |
| 2017-11-07 | $20.06 | $20.20 | $19.44 | $19.80 | $19.60 | 6,370,750 |
| 2017-11-06 | $19.50 | $20.38 | $19.29 | $20.25 | $20.05 | 10,884,170 |
| 2017-11-03 | $17.51 | $19.27 | $17.40 | $19.27 | $19.08 | 5,428,750 |
| 2017-11-02 | $18.32 | $18.48 | $17.51 | $17.52 | $17.35 | 3,338,140 |
| 2017-11-01 | $18.37 | $18.66 | $18.20 | $18.41 | $18.23 | 1,980,600 |
| 2017-10-31 | $18.20 | $18.48 | $18.08 | $18.36 | $18.18 | 2,126,210 |
| 2017-10-30 | $19.20 | $19.57 | $18.10 | $18.11 | $17.93 | 3,755,400 |
| 2017-10-27 | $20.15 | $20.18 | $19.40 | $19.40 | $19.21 | 2,572,550 |
| 2017-10-26 | $20.06 | $20.30 | $19.90 | $19.98 | $19.78 | 2,133,700 |
| 2017-10-25 | $19.75 | $20.25 | $19.75 | $20.06 | $19.86 | 2,258,550 |
| 2017-10-24 | $20.18 | $20.25 | $19.51 | $19.82 | $19.62 | 2,713,880 |
| 2017-10-23 | $19.98 | $20.47 | $19.98 | $20.30 | $20.10 | 2,053,760 |
| 2017-10-20 | $19.78 | $20.25 | $19.65 | $20.15 | $19.95 | 2,315,930 |
| 2017-10-19 | $19.60 | $20.03 | $19.43 | $19.60 | $19.40 | 3,037,360 |
| 2017-10-18 | $20.60 | $20.75 | $19.62 | $19.65 | $19.45 | 4,794,350 |
| 2017-10-17 | $20.59 | $20.95 | $20.30 | $20.65 | $20.44 | 4,166,250 |
| 2017-10-16 | $22.01 | $22.30 | $20.66 | $20.67 | $20.46 | 7,550,870 |
| 2017-10-13 | $22.00 | $22.90 | $21.51 | $22.51 | $22.29 | 8,989,150 |
| 2017-10-12 | $21.82 | $22.45 | $21.55 | $21.95 | $21.73 | 7,708,660 |
| 2017-10-11 | $21.96 | $23.28 | $21.45 | $22.50 | $22.28 | 11,626,760 |
| 2017-10-10 | $20.65 | $22.50 | $20.63 | $21.92 | $21.70 | 9,066,230 |
| 2017-10-09 | $20.62 | $20.95 | $20.37 | $20.79 | $20.58 | 4,104,800 |
| 2017-10-06 | $20.37 | $20.37 | $20.37 | $20.37 | $20.17 | 0 |
| 2017-10-05 | $20.37 | $20.37 | $20.37 | $20.37 | $20.17 | 0 |
| 2017-10-04 | $20.37 | $20.37 | $20.37 | $20.37 | $20.17 | 0 |
| 2017-10-03 | $20.37 | $20.37 | $20.37 | $20.37 | $20.17 | 0 |
| 2017-10-02 | $20.37 | $20.37 | $20.37 | $20.37 | $20.17 | 0 |
| 2017-09-29 | $20.21 | $20.89 | $20.21 | $20.37 | $20.17 | 3,521,440 |
| 2017-09-28 | $20.70 | $20.77 | $20.11 | $20.11 | $19.91 | 3,504,400 |
| 2017-09-27 | $20.16 | $21.30 | $20.11 | $20.83 | $20.62 | 5,236,830 |
| 2017-09-26 | $21.12 | $21.43 | $19.98 | $20.31 | $20.11 | 6,249,050 |
| 2017-09-25 | $21.09 | $22.28 | $20.80 | $21.38 | $21.17 | 9,133,430 |
| 2017-09-22 | $20.28 | $21.17 | $19.86 | $21.09 | $20.88 | 7,092,110 |
| 2017-09-21 | $20.45 | $21.16 | $20.23 | $20.61 | $20.40 | 6,934,640 |
| 2017-09-20 | $20.15 | $20.38 | $19.95 | $20.35 | $20.15 | 4,337,940 |
| 2017-09-19 | $20.70 | $20.85 | $19.90 | $20.31 | $20.11 | 7,027,050 |
| 2017-09-18 | $20.66 | $21.20 | $20.54 | $21.03 | $20.82 | 3,922,540 |
| 2017-09-15 | $21.10 | $21.20 | $20.37 | $20.66 | $20.45 | 5,438,820 |
| 2017-09-14 | $21.19 | $21.66 | $20.93 | $21.28 | $21.07 | 5,661,150 |
| 2017-09-13 | $21.45 | $21.58 | $20.78 | $21.31 | $21.10 | 6,799,370 |
| 2017-09-12 | $22.76 | $22.92 | $21.33 | $21.62 | $21.40 | 10,415,310 |
| 2017-09-11 | $22.27 | $22.89 | $22.04 | $22.75 | $22.52 | 8,509,550 |
| 2017-09-08 | $22.20 | $22.72 | $21.90 | $22.47 | $22.25 | 12,751,120 |
| 2017-09-07 | $22.77 | $23.89 | $22.25 | $23.24 | $23.01 | 21,818,880 |
| 2017-09-06 | $19.79 | $21.74 | $19.76 | $21.74 | $21.52 | 13,872,050 |
| 2017-09-05 | $20.18 | $21.13 | $19.65 | $19.76 | $19.56 | 12,140,450 |
| 2017-09-04 | $18.64 | $19.47 | $18.50 | $19.40 | $19.21 | 7,012,620 |
| 2017-09-01 | $18.90 | $18.90 | $18.41 | $18.65 | $18.46 | 3,545,720 |
| 2017-08-31 | $18.35 | $19.22 | $18.25 | $18.72 | $18.53 | 5,189,790 |
| 2017-08-30 | $18.40 | $18.72 | $18.25 | $18.28 | $18.10 | 3,042,610 |
| 2017-08-29 | $18.41 | $18.88 | $18.20 | $18.51 | $18.33 | 5,469,800 |
| 2017-08-28 | $18.19 | $18.62 | $18.01 | $18.46 | $18.28 | 4,114,980 |
| 2017-08-25 | $17.68 | $18.18 | $17.66 | $18.01 | $17.83 | 3,151,180 |
| 2017-08-24 | $17.98 | $18.08 | $17.52 | $17.68 | $17.50 | 3,086,750 |
| 2017-08-23 | $17.85 | $18.33 | $17.80 | $18.02 | $17.84 | 2,447,000 |
| 2017-08-22 | $18.41 | $18.50 | $17.87 | $17.98 | $17.80 | 3,228,890 |
| 2017-08-21 | $18.06 | $18.57 | $18.05 | $18.38 | $18.20 | 3,449,460 |
| 2017-08-18 | $18.42 | $18.55 | $17.92 | $17.96 | $17.78 | 5,108,950 |
| 2017-08-17 | $18.50 | $19.08 | $18.31 | $18.65 | $18.46 | 7,180,340 |
| 2017-08-16 | $17.70 | $18.99 | $17.52 | $18.74 | $18.55 | 9,917,670 |
| 2017-08-15 | $17.05 | $17.88 | $17.02 | $17.84 | $17.66 | 6,677,550 |
| 2017-08-14 | $16.69 | $17.11 | $16.68 | $17.05 | $16.88 | 2,782,990 |
| 2017-08-11 | $16.79 | $17.09 | $16.56 | $16.70 | $16.53 | 2,514,670 |
| 2017-08-10 | $17.04 | $17.28 | $16.70 | $16.84 | $16.67 | 3,650,460 |
| 2017-08-09 | $16.70 | $17.67 | $16.65 | $17.35 | $17.18 | 5,438,290 |
| 2017-08-08 | $16.78 | $17.09 | $16.61 | $16.88 | $16.71 | 3,400,950 |
| 2017-08-07 | $16.78 | $17.43 | $16.40 | $16.94 | $16.77 | 3,705,240 |
| 2017-08-04 | $16.96 | $18.18 | $16.68 | $17.12 | $16.95 | 5,206,340 |
| 2017-08-03 | $16.70 | $17.35 | $16.59 | $16.94 | $16.77 | 4,188,070 |
| 2017-08-02 | $17.04 | $17.20 | $16.62 | $16.64 | $16.47 | 3,231,690 |
| 2017-08-01 | $17.09 | $17.45 | $16.89 | $17.04 | $16.87 | 3,247,500 |
| 2017-07-31 | $17.08 | $17.29 | $16.86 | $17.10 | $16.93 | 3,701,040 |
| 2017-07-28 | $17.81 | $17.93 | $17.35 | $17.39 | $17.22 | 4,158,980 |
| 2017-07-27 | $17.51 | $18.22 | $17.31 | $17.91 | $17.73 | 5,870,430 |
| 2017-07-26 | $17.89 | $17.90 | $17.10 | $17.26 | $17.09 | 4,421,900 |
| 2017-07-25 | $16.74 | $18.50 | $16.61 | $17.85 | $17.67 | 7,526,130 |
| 2017-07-24 | $16.61 | $16.99 | $16.10 | $16.82 | $16.65 | 4,385,430 |
| 2017-07-21 | $17.32 | $17.66 | $16.40 | $16.67 | $16.50 | 5,084,780 |
| 2017-07-20 | $17.78 | $18.11 | $17.43 | $17.44 | $17.27 | 3,569,200 |
| 2017-07-19 | $17.80 | $18.04 | $17.28 | $17.69 | $17.51 | 4,012,600 |
| 2017-07-18 | $18.22 | $18.80 | $17.15 | $18.09 | $17.91 | 5,439,820 |
| 2017-07-17 | $20.92 | $21.05 | $18.95 | $18.95 | $18.76 | 4,824,600 |
| 2017-07-14 | $21.34 | $21.56 | $20.93 | $21.05 | $20.84 | 2,286,760 |
| 2017-07-13 | $21.61 | $21.74 | $21.16 | $21.24 | $21.03 | 2,722,900 |
| 2017-07-12 | $21.30 | $21.93 | $20.80 | $21.83 | $21.61 | 4,232,230 |
| 2017-07-11 | $21.70 | $22.28 | $21.33 | $21.44 | $21.23 | 3,369,320 |
| 2017-07-10 | $22.12 | $22.58 | $21.46 | $21.66 | $21.44 | 5,874,710 |
| 2017-07-07 | $22.80 | $23.50 | $22.60 | $22.72 | $22.49 | 6,892,950 |
| 2017-07-06 | $22.53 | $23.25 | $22.20 | $22.58 | $22.35 | 6,822,820 |
| 2017-07-05 | $21.65 | $23.43 | $21.60 | $22.99 | $22.76 | 9,131,380 |
| 2017-07-04 | $21.45 | $21.76 | $21.38 | $21.57 | $21.35 | 2,947,560 |
| 2017-07-03 | $21.18 | $21.50 | $21.00 | $21.45 | $21.24 | 3,089,200 |
| 2017-06-30 | $21.49 | $21.49 | $21.49 | $21.49 | $21.28 | 0 |
| 2017-06-29 | $21.49 | $21.49 | $21.49 | $21.49 | $21.28 | 0 |
| 2017-06-28 | $22.35 | $22.35 | $21.30 | $21.49 | $21.28 | 5,012,090 |
| 2017-06-27 | $22.58 | $22.98 | $22.31 | $22.39 | $22.17 | 4,008,930 |
| 2017-06-26 | $22.30 | $22.55 | $22.10 | $22.45 | $22.23 | 3,420,130 |
| 2017-06-23 | $22.49 | $22.84 | $21.82 | $22.31 | $22.09 | 4,704,230 |
| 2017-06-22 | $23.17 | $23.58 | $22.33 | $22.45 | $22.23 | 4,934,900 |
| 2017-06-21 | $23.52 | $23.82 | $22.90 | $23.12 | $22.89 | 5,228,780 |
| 2017-06-20 | $24.03 | $24.41 | $23.50 | $23.55 | $23.32 | 7,993,370 |
| 2017-06-19 | $23.26 | $24.48 | $23.10 | $24.03 | $23.79 | 8,347,370 |
| 2017-06-16 | $23.50 | $25.00 | $22.68 | $23.88 | $23.64 | 12,163,080 |
| 2017-06-15 | $22.57 | $24.29 | $22.57 | $23.65 | $23.41 | 11,251,310 |
| 2017-06-14 | $22.35 | $23.40 | $22.26 | $22.50 | $22.28 | 6,523,270 |
| 2017-06-13 | $21.99 | $22.94 | $21.77 | $22.60 | $22.37 | 6,188,800 |
| 2017-06-12 | $23.05 | $23.29 | $21.61 | $21.88 | $21.66 | 6,930,710 |
| 2017-06-09 | $23.79 | $24.38 | $23.38 | $23.57 | $23.33 | 6,415,220 |
| 2017-06-08 | $24.91 | $24.99 | $23.81 | $24.15 | $23.91 | 11,160,200 |
| 2017-06-07 | $22.68 | $25.32 | $22.68 | $24.82 | $24.57 | 12,905,030 |
| 2017-06-06 | $21.91 | $23.33 | $21.06 | $23.05 | $22.82 | 7,901,880 |
| 2017-06-05 | $22.08 | $22.94 | $22.00 | $22.16 | $21.94 | 5,987,230 |
| 2017-06-02 | $21.44 | $22.40 | $20.88 | $21.80 | $21.58 | 6,503,190 |
| 2017-06-01 | $23.35 | $23.75 | $21.92 | $21.92 | $21.70 | 9,927,150 |
| 2017-05-31 | $26.35 | $27.18 | $24.21 | $24.35 | $24.11 | 11,530,110 |
| 2017-05-30 | $25.32 | $25.32 | $25.32 | $25.32 | $25.07 | 0 |
| 2017-05-29 | $25.32 | $25.32 | $25.32 | $25.32 | $25.07 | 0 |
| 2017-05-26 | $24.30 | $26.38 | $23.41 | $25.32 | $25.07 | 12,336,100 |
| 2017-05-25 | $25.20 | $26.36 | $23.72 | $24.09 | $23.85 | 11,086,000 |
| 2017-05-24 | $25.87 | $26.41 | $24.46 | $25.44 | $25.19 | 13,370,420 |
| 2017-05-23 | $27.50 | $30.00 | $26.18 | $27.18 | $26.91 | 13,810,790 |
| 2017-05-22 | $104.15 | $106.53 | $93.70 | $97.70 | $27.59 | 3,272,590 |
| 2017-05-19 | $107.90 | $110.80 | $98.28 | $104.10 | $29.40 | 4,026,350 |
| 2017-05-18 | $108.21 | $113.35 | $107.21 | $108.74 | $30.71 | 3,365,310 |
| 2017-05-17 | $110.00 | $115.35 | $106.51 | $107.00 | $30.22 | 5,105,780 |
| 2017-05-16 | $98.50 | $110.00 | $98.40 | $106.66 | $30.12 | 3,769,670 |
| 2017-05-15 | $93.20 | $102.52 | $93.11 | $100.90 | $28.50 | 3,781,670 |
| 2017-05-12 | $90.00 | $96.38 | $89.90 | $93.20 | $26.32 | 2,738,790 |
| 2017-05-11 | $87.00 | $91.88 | $85.72 | $91.51 | $25.84 | 2,206,020 |
| 2017-05-10 | $89.52 | $95.88 | $89.16 | $91.09 | $25.73 | 3,377,410 |
| 2017-05-09 | $86.00 | $89.98 | $84.28 | $89.64 | $25.32 | 2,171,740 |
| 2017-05-08 | $91.50 | $92.40 | $87.60 | $87.99 | $24.85 | 2,804,000 |
| 2017-05-05 | $84.00 | $92.49 | $83.10 | $92.49 | $26.12 | 2,560,820 |
| 2017-05-04 | $83.50 | $84.56 | $81.70 | $84.08 | $23.75 | 1,480,480 |
| 2017-05-03 | $81.60 | $84.70 | $81.00 | $83.80 | $23.67 | 1,507,550 |
| 2017-05-02 | $82.60 | $83.47 | $81.48 | $81.48 | $23.01 | 917,530 |
| 2017-05-01 | $83.20 | $83.20 | $83.20 | $83.20 | $23.50 | 0 |
| 2017-04-28 | $82.98 | $83.60 | $82.02 | $83.20 | $23.50 | 1,126,760 |
| 2017-04-27 | $80.50 | $84.50 | $77.04 | $83.60 | $23.61 | 2,353,920 |
| 2017-04-26 | $80.71 | $82.51 | $80.71 | $81.08 | $22.90 | 1,407,430 |
| 2017-04-25 | $78.80 | $81.60 | $78.61 | $81.11 | $22.91 | 1,295,110 |
| 2017-04-24 | $79.15 | $79.18 | $76.01 | $77.95 | $22.01 | 890,050 |
| 2017-04-21 | $79.20 | $79.95 | $77.52 | $79.10 | $22.34 | 1,072,880 |
| 2017-04-20 | $79.00 | $80.00 | $76.00 | $78.09 | $22.05 | 1,248,700 |
| 2017-04-19 | $75.48 | $78.50 | $75.48 | $78.43 | $22.15 | 1,483,030 |
| 2017-04-18 | $81.50 | $82.38 | $75.11 | $75.23 | $21.25 | 1,717,050 |
| 2017-04-17 | $82.00 | $83.00 | $79.95 | $80.45 | $22.72 | 1,415,060 |
| 2017-04-14 | $84.34 | $87.20 | $82.30 | $85.30 | $24.09 | 1,708,200 |
| 2017-04-13 | $83.01 | $85.80 | $83.01 | $83.75 | $23.65 | 1,060,900 |
| 2017-04-12 | $87.95 | $87.95 | $82.75 | $82.88 | $23.41 | 1,454,720 |
| 2017-04-11 | $82.49 | $87.67 | $80.51 | $86.95 | $24.56 | 2,030,980 |
| 2017-04-10 | $87.80 | $91.00 | $86.54 | $86.54 | $24.44 | 1,936,280 |
| 2017-04-07 | $97.58 | $99.27 | $95.77 | $96.15 | $27.15 | 1,261,740 |
| 2017-04-06 | $97.72 | $100.85 | $97.50 | $99.32 | $28.05 | 1,359,750 |
| 2017-04-05 | $96.70 | $97.70 | $93.43 | $97.62 | $27.57 | 1,403,270 |
| 2017-04-04 | $96.70 | $96.70 | $96.70 | $96.70 | $27.31 | 0 |
| 2017-04-03 | $96.70 | $96.70 | $96.70 | $96.70 | $27.31 | 0 |
| 2017-03-31 | $96.02 | $98.00 | $95.11 | $96.70 | $27.31 | 1,503,510 |
| 2017-03-30 | $101.00 | $102.08 | $95.80 | $95.80 | $27.06 | 2,644,630 |
| 2017-03-29 | $113.01 | $113.67 | $102.20 | $102.91 | $29.06 | 3,145,920 |
| 2017-03-28 | $114.30 | $115.59 | $112.56 | $113.37 | $32.02 | 1,311,160 |
| 2017-03-27 | $112.00 | $115.68 | $112.00 | $114.58 | $32.36 | 1,333,500 |
| 2017-03-24 | $118.50 | $119.20 | $114.00 | $114.20 | $32.25 | 2,997,770 |
| 2017-03-23 | $118.59 | $123.50 | $116.63 | $119.70 | $33.81 | 4,691,030 |
| 2017-03-22 | $115.10 | $118.61 | $113.98 | $118.60 | $33.49 | 2,709,100 |
| 2017-03-21 | $114.17 | $117.80 | $113.66 | $115.72 | $32.68 | 2,105,600 |
| 2017-03-20 | $113.40 | $114.40 | $111.30 | $114.21 | $32.26 | 2,242,480 |
| 2017-03-17 | $118.01 | $119.97 | $115.00 | $115.00 | $32.48 | 3,807,230 |
| 2017-03-16 | $116.00 | $118.36 | $115.00 | $118.00 | $33.33 | 3,238,210 |
| 2017-03-15 | $113.92 | $116.99 | $113.01 | $115.81 | $32.71 | 3,013,390 |
| 2017-03-14 | $116.00 | $119.79 | $114.54 | $115.08 | $32.50 | 4,279,830 |
| 2017-03-13 | $115.88 | $118.98 | $111.00 | $116.88 | $33.01 | 5,930,310 |
| 2017-03-10 | $102.96 | $112.75 | $102.93 | $112.75 | $31.84 | 3,541,260 |
| 2017-03-09 | $100.90 | $102.50 | $99.50 | $102.50 | $28.95 | 1,922,620 |
| 2017-03-08 | $101.99 | $102.45 | $100.76 | $100.90 | $28.50 | 1,657,090 |
| 2017-03-07 | $102.00 | $102.80 | $100.07 | $101.45 | $28.65 | 1,898,070 |
| 2017-03-06 | $100.63 | $102.69 | $100.02 | $101.70 | $28.72 | 2,391,380 |
| 2017-03-03 | $97.00 | $101.50 | $96.30 | $100.29 | $28.32 | 2,211,980 |
| 2017-03-02 | $99.88 | $99.99 | $96.85 | $97.33 | $27.49 | 1,401,930 |
| 2017-03-01 | $98.50 | $100.40 | $98.20 | $99.50 | $28.10 | 1,549,380 |
| 2017-02-28 | $97.70 | $99.40 | $96.99 | $98.49 | $27.82 | 1,065,480 |
| 2017-02-27 | $100.14 | $100.93 | $97.71 | $97.74 | $27.60 | 1,547,250 |
| 2017-02-24 | $100.30 | $101.68 | $98.88 | $101.10 | $28.55 | 1,528,300 |
| 2017-02-23 | $99.50 | $101.55 | $98.60 | $99.62 | $28.13 | 1,545,130 |
| 2017-02-22 | $99.45 | $99.97 | $97.60 | $98.89 | $27.93 | 1,354,600 |
| 2017-02-21 | $97.40 | $101.89 | $96.18 | $99.29 | $28.04 | 2,183,680 |
| 2017-02-20 | $98.39 | $98.99 | $94.61 | $96.55 | $27.27 | 1,217,730 |
| 2017-02-17 | $100.86 | $101.79 | $97.45 | $98.43 | $27.80 | 2,136,350 |
| 2017-02-16 | $101.20 | $102.30 | $100.50 | $101.47 | $28.66 | 1,387,700 |
| 2017-02-15 | $101.78 | $103.98 | $101.01 | $101.50 | $28.67 | 2,393,670 |
| 2017-02-14 | $103.20 | $103.50 | $100.77 | $102.43 | $28.93 | 1,944,370 |
| 2017-02-13 | $99.50 | $103.50 | $99.06 | $102.30 | $28.89 | 2,434,910 |
| 2017-02-10 | $104.90 | $105.21 | $100.35 | $100.83 | $28.48 | 2,835,920 |
| 2017-02-09 | $106.50 | $109.68 | $105.99 | $106.19 | $29.99 | 3,254,310 |
| 2017-02-08 | $104.90 | $106.28 | $102.51 | $105.99 | $29.93 | 1,781,100 |
| 2017-02-07 | $106.22 | $106.80 | $104.08 | $104.80 | $29.60 | 1,584,040 |
| 2017-02-06 | $107.05 | $108.00 | $104.02 | $107.23 | $30.28 | 1,738,320 |
| 2017-02-03 | $106.00 | $111.97 | $105.99 | $105.99 | $29.93 | 2,428,710 |
| 2017-02-02 | $105.36 | $105.36 | $105.36 | $105.36 | $29.76 | 0 |
| 2017-02-01 | $105.36 | $105.36 | $105.36 | $105.36 | $29.76 | 0 |
| 2017-01-31 | $105.36 | $105.36 | $105.36 | $105.36 | $29.76 | 0 |
| 2017-01-30 | $105.36 | $105.36 | $105.36 | $105.36 | $29.76 | 0 |
| 2017-01-27 | $105.36 | $105.36 | $105.36 | $105.36 | $29.76 | 0 |
| 2017-01-26 | $105.00 | $106.59 | $103.76 | $105.36 | $29.76 | 1,964,360 |
| 2017-01-25 | $100.80 | $109.33 | $99.06 | $105.80 | $29.88 | 3,368,570 |
| 2017-01-24 | $99.10 | $102.50 | $98.60 | $100.45 | $28.37 | 1,908,910 |
| 2017-01-23 | $100.99 | $102.20 | $99.00 | $99.57 | $28.12 | 1,931,190 |
| 2017-01-20 | $97.25 | $102.55 | $97.25 | $100.98 | $28.52 | 2,629,820 |
| 2017-01-19 | $97.00 | $102.50 | $93.39 | $97.49 | $27.53 | 2,595,420 |
| 2017-01-18 | $104.50 | $104.75 | $97.90 | $98.00 | $27.68 | 2,533,220 |
| 2017-01-17 | $104.00 | $107.90 | $99.75 | $106.00 | $29.94 | 3,117,140 |
| 2017-01-16 | $108.00 | $109.80 | $99.64 | $104.50 | $29.51 | 2,598,700 |
| 2017-01-13 | $109.60 | $109.90 | $105.50 | $108.88 | $30.75 | 2,409,660 |
| 2017-01-12 | $109.00 | $113.79 | $108.68 | $109.58 | $30.95 | 2,812,040 |
| 2017-01-11 | $112.80 | $113.50 | $107.29 | $107.85 | $30.46 | 2,107,500 |
| 2017-01-10 | $112.00 | $114.35 | $110.00 | $113.76 | $32.13 | 2,793,940 |
| 2017-01-09 | $122.00 | $123.80 | $113.75 | $113.75 | $32.13 | 3,550,960 |
| 2017-01-06 | $135.20 | $137.16 | $124.16 | $126.39 | $35.70 | 2,496,350 |
| 2017-01-05 | $145.70 | $145.70 | $135.90 | $136.95 | $38.68 | 2,645,750 |
| 2017-01-04 | $142.78 | $147.88 | $142.02 | $145.40 | $41.06 | 1,915,900 |
| 2017-01-03 | $145.65 | $149.30 | $141.50 | $143.80 | $40.61 | 2,116,200 |
| 2017-01-02 | $145.30 | $145.30 | $145.30 | $145.30 | $41.04 | 0 |
| 2016-12-30 | $141.40 | $147.00 | $140.39 | $145.30 | $41.04 | 2,184,880 |
| 2016-12-29 | $155.14 | $156.80 | $139.97 | $141.80 | $40.05 | 3,913,380 |
| 2016-12-28 | $154.23 | $156.80 | $153.98 | $155.40 | $43.89 | 2,730,860 |
| 2016-12-27 | $155.97 | $161.49 | $153.53 | $156.79 | $44.28 | 3,944,190 |
| 2016-12-26 | $156.80 | $159.99 | $149.86 | $156.26 | $44.13 | 4,463,430 |
| 2016-12-23 | $141.20 | $156.64 | $141.20 | $156.64 | $44.24 | 5,298,640 |
| 2016-12-22 | $141.00 | $144.80 | $138.85 | $142.40 | $40.22 | 1,961,900 |
| 2016-12-21 | $141.00 | $143.10 | $137.88 | $141.97 | $40.10 | 1,984,710 |
| 2016-12-20 | $145.87 | $145.87 | $138.80 | $140.35 | $39.64 | 2,395,920 |
| 2016-12-19 | $147.20 | $150.00 | $143.11 | $145.10 | $40.98 | 2,132,820 |
| 2016-12-16 | $147.00 | $150.66 | $145.61 | $148.14 | $41.84 | 3,411,880 |
| 2016-12-15 | $137.80 | $151.50 | $137.01 | $148.05 | $41.81 | 4,600,820 |
| 2016-12-14 | $138.62 | $145.99 | $138.31 | $138.44 | $39.10 | 3,907,490 |
| 2016-12-13 | $136.21 | $142.70 | $134.01 | $140.15 | $39.58 | 3,170,380 |
| 2016-12-12 | $147.00 | $153.08 | $138.00 | $140.01 | $39.54 | 4,178,560 |
| 2016-12-09 | $145.00 | $151.48 | $142.20 | $146.79 | $41.46 | 3,830,230 |
| 2016-12-08 | $151.50 | $151.82 | $143.20 | $144.00 | $40.67 | 4,437,820 |
| 2016-12-07 | $146.20 | $154.25 | $144.78 | $153.00 | $43.21 | 4,939,410 |
| 2016-12-06 | $147.88 | $149.98 | $144.20 | $144.20 | $40.72 | 3,430,440 |
| 2016-12-05 | $156.00 | $160.50 | $146.01 | $148.60 | $41.97 | 5,240,360 |
| 2016-12-02 | $156.00 | $161.97 | $152.50 | $158.60 | $44.79 | 4,809,800 |
| 2016-12-01 | $159.74 | $168.31 | $157.80 | $157.85 | $44.58 | 7,111,320 |
| 2016-11-30 | $153.00 | $162.20 | $151.41 | $160.20 | $45.24 | 5,469,210 |
| 2016-11-29 | $158.00 | $162.78 | $153.30 | $154.00 | $43.49 | 5,235,480 |
| 2016-11-28 | $155.61 | $168.88 | $153.98 | $159.31 | $44.99 | 7,720,360 |
| 2016-11-25 | $156.79 | $165.18 | $154.02 | $157.87 | $44.59 | 8,205,090 |
| 2016-11-24 | $159.99 | $165.00 | $151.16 | $155.80 | $44.00 | 12,317,980 |
| 2016-11-23 | $152.43 | $152.43 | $152.43 | $152.43 | $43.05 | 495,150 |
| 2016-11-22 | $138.57 | $138.57 | $138.57 | $138.57 | $39.13 | 137,000 |
| 2016-11-21 | $113.80 | $125.97 | $113.01 | $125.97 | $35.58 | 3,920,810 |
| 2016-11-18 | $109.00 | $117.71 | $109.00 | $114.52 | $32.34 | 4,558,310 |
| 2016-11-17 | $107.68 | $109.80 | $106.03 | $107.01 | $30.22 | 1,839,170 |
| 2016-11-16 | $115.30 | $115.48 | $108.13 | $108.60 | $30.67 | 2,671,780 |
| 2016-11-15 | $118.86 | $118.88 | $113.65 | $114.80 | $32.42 | 3,262,480 |
| 2016-11-14 | $114.00 | $123.30 | $113.00 | $120.10 | $33.92 | 4,934,970 |
| 2016-11-11 | $111.21 | $117.00 | $111.02 | $114.30 | $32.28 | 3,907,340 |
| 2016-11-10 | $109.00 | $115.48 | $108.00 | $112.23 | $31.70 | 3,676,810 |
| 2016-11-09 | $107.20 | $109.94 | $105.07 | $108.31 | $30.59 | 2,966,630 |
| 2016-11-08 | $104.50 | $107.65 | $104.00 | $107.40 | $30.33 | 2,572,340 |
| 2016-11-07 | $106.83 | $107.77 | $103.55 | $103.88 | $29.34 | 2,157,330 |
| 2016-11-04 | $106.00 | $107.80 | $105.00 | $106.70 | $30.13 | 2,299,920 |
| 2016-11-03 | $108.00 | $109.89 | $104.05 | $106.96 | $30.21 | 4,496,820 |
| 2016-11-02 | $111.80 | $116.50 | $111.00 | $111.07 | $31.37 | 4,034,540 |
| 2016-11-01 | $110.40 | $112.86 | $110.30 | $111.02 | $31.35 | 2,195,830 |
| 2016-10-31 | $107.81 | $111.57 | $107.80 | $111.10 | $31.38 | 0 |
| 2016-10-28 | $115.79 | $115.80 | $110.00 | $110.00 | $31.07 | 3,426,420 |
| 2016-10-27 | $115.65 | $116.61 | $113.20 | $116.15 | $32.80 | 2,882,580 |
| 2016-10-26 | $113.00 | $118.00 | $110.22 | $116.89 | $33.01 | 3,886,380 |
| 2016-10-25 | $113.67 | $120.38 | $113.38 | $115.10 | $32.51 | 4,119,980 |
| 2016-10-24 | $112.15 | $115.50 | $110.08 | $114.11 | $32.23 | 3,060,440 |
| 2016-10-21 | $113.60 | $115.98 | $111.11 | $113.65 | $32.10 | 3,727,270 |
| 2016-10-20 | $125.98 | $125.99 | $114.20 | $114.20 | $32.25 | 7,226,640 |
| 2016-10-19 | $121.58 | $126.98 | $120.63 | $126.89 | $35.84 | 6,058,630 |
| 2016-10-18 | $121.40 | $123.18 | $117.50 | $122.00 | $34.46 | 4,430,680 |
| 2016-10-17 | $122.01 | $123.70 | $118.01 | $122.22 | $34.52 | 4,505,780 |
| 2016-10-14 | $123.00 | $128.51 | $121.51 | $123.30 | $34.82 | 5,107,510 |
| 2016-10-13 | $125.30 | $128.70 | $123.03 | $124.68 | $35.21 | 4,789,730 |
| 2016-10-12 | $121.00 | $128.00 | $120.51 | $126.45 | $35.71 | 6,564,710 |
| 2016-10-11 | $121.80 | $127.00 | $120.08 | $122.75 | $34.67 | 6,683,900 |
| 2016-10-10 | $105.70 | $115.75 | $105.51 | $115.75 | $32.69 | 4,208,120 |
| 2016-10-07 | $105.23 | $105.23 | $105.23 | $105.23 | $29.72 | 0 |
| 2016-10-06 | $105.23 | $105.23 | $105.23 | $105.23 | $29.72 | 0 |
| 2016-10-05 | $105.23 | $105.23 | $105.23 | $105.23 | $29.72 | 0 |
| 2016-10-04 | $105.23 | $105.23 | $105.23 | $105.23 | $29.72 | 0 |
| 2016-10-03 | $105.23 | $105.23 | $105.23 | $105.23 | $29.72 | 0 |
| 2016-09-30 | $101.42 | $105.87 | $99.21 | $105.23 | $29.72 | 4,956,930 |
| 2016-09-29 | $99.13 | $106.86 | $96.90 | $104.02 | $29.38 | 5,697,730 |
| 2016-09-28 | $102.12 | $103.38 | $98.00 | $98.93 | $27.94 | 6,148,900 |
| 2016-09-27 | $91.20 | $100.10 | $91.05 | $100.10 | $28.27 | 6,327,480 |
| 2016-09-26 | $86.32 | $96.67 | $86.32 | $91.00 | $25.70 | 5,331,790 |
| 2016-09-23 | $89.00 | $91.25 | $87.88 | $88.00 | $24.85 | 2,596,350 |
| 2016-09-22 | $90.88 | $91.89 | $89.80 | $90.12 | $25.45 | 2,359,000 |
| 2016-09-21 | $90.42 | $91.38 | $88.30 | $90.09 | $25.44 | 2,751,890 |
| 2016-09-20 | $91.99 | $93.94 | $90.51 | $91.30 | $25.78 | 2,737,800 |
| 2016-09-19 | $93.38 | $93.78 | $90.45 | $91.88 | $25.95 | 2,303,000 |
| 2016-09-16 | $92.58 | $92.58 | $92.58 | $92.58 | $26.15 | 0 |
| 2016-09-15 | $92.58 | $92.58 | $92.58 | $92.58 | $26.15 | 0 |
| 2016-09-14 | $91.53 | $94.68 | $91.39 | $92.58 | $26.15 | 2,406,010 |
| 2016-09-13 | $95.11 | $96.23 | $91.05 | $92.68 | $26.17 | 3,127,940 |
| 2016-09-12 | $92.00 | $96.49 | $91.50 | $93.80 | $26.49 | 3,669,520 |
| 2016-09-09 | $101.98 | $102.50 | $95.18 | $95.98 | $27.11 | 6,423,470 |
| 2016-09-08 | $105.05 | $108.98 | $103.61 | $104.03 | $29.38 | 5,814,270 |
| 2016-09-07 | $111.11 | $113.50 | $106.00 | $106.00 | $29.94 | 6,846,720 |
| 2016-09-06 | $107.00 | $115.70 | $104.20 | $111.92 | $31.61 | 8,495,970 |
| 2016-09-05 | $111.78 | $113.30 | $105.80 | $105.87 | $29.90 | 9,769,460 |
| 2016-09-02 | $102.05 | $107.00 | $101.00 | $107.00 | $30.22 | 9,333,740 |
| 2016-09-01 | $97.27 | $97.27 | $97.27 | $97.27 | $27.47 | 352,890 |
| 2016-08-31 | $88.43 | $88.43 | $88.43 | $88.43 | $24.97 | 917,780 |
| 2016-08-30 | $80.39 | $80.39 | $80.39 | $80.39 | $22.70 | 70,390 |
| 2016-08-29 | $73.08 | $73.08 | $73.08 | $73.08 | $20.64 | 26,900 |
| 2016-08-26 | $66.44 | $66.44 | $66.44 | $66.44 | $18.76 | 17,700 |
| 2016-08-25 | $60.40 | $60.40 | $60.40 | $60.40 | $17.06 | 11,600 |
| 2016-08-24 | $54.91 | $54.91 | $54.91 | $54.91 | $15.51 | 12,300 |
| 2016-08-23 | $49.92 | $49.92 | $49.92 | $49.92 | $14.10 | 5,100 |
| 2016-08-22 | $45.38 | $45.38 | $45.38 | $45.38 | $12.82 | 6,100 |
| 2016-08-19 | $41.25 | $41.25 | $41.25 | $41.25 | $11.65 | 8,300 |
| 2016-08-18 | $37.50 | $37.50 | $37.50 | $37.50 | $10.59 | 6,700 |
| 2016-08-17 | $34.09 | $34.09 | $34.09 | $34.09 | $9.63 | 3,800 |
| 2016-08-16 | $30.99 | $30.99 | $30.99 | $30.99 | $8.75 | 1,500 |
| 2016-08-15 | $28.17 | $28.17 | $28.17 | $28.17 | $7.96 | 1,700 |
| 2016-08-12 | $25.61 | $25.61 | $25.61 | $25.61 | $7.23 | 2,980 |
| 2016-08-11 | $23.28 | $23.28 | $23.28 | $23.28 | $6.57 | 1,300 |
| 2016-08-10 | $21.16 | $21.16 | $21.16 | $21.16 | $5.98 | 2,000 |
| 2016-08-09 | $17.63 | $19.24 | $17.63 | $19.24 | $5.43 | 8,700 |
Shenzhen Urovo Technology Company Ltd (300531) News Headlines
Recent Shenzhen Urovo Technology Company Ltd (300531) News
Similar Companies to Shenzhen Urovo Technology Company Ltd (300531) 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 | -- | -- | -- |