Shanghai Wanye Enterprises Company Ltd (600641) Exchange: SHG
Data as of July 10, 2025
$13.40 ($-0.24) -1.76%
Shanghai Wanye Enterprises Company Ltd - Daily Information
Click for more stock information on Shanghai Wanye Enterprises Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $13.58 |
| Previous Close | $13.40 |
| High | $13.64 |
| Low | $13.39 |
| Adjusted Open | $13.58 |
| Previous Adjusted Close | $13.40 |
| Adjusted High | $13.64 |
| Adjusted Low | $13.39 |
About Shanghai Wanye Enterprises Company Ltd (600641)
SHANGHAI WANYE ENTERPRISES CO., LTD is principally engaged in property development and operation. The Company involves in the distribution, leasing and management of residential communities. The Company also involves in construction material trading and iron ore businesses. It operates its businesses primarily in Shanghai city, Anhui province, Hunan province and Inner Mongolia autonomous region, China.
Invest in Shanghai Wanye Enterprises Company Ltd (600641)
Historical Stock Data for Shanghai Wanye Enterprises Company Ltd (600641)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-26 | $13.58 | $13.64 | $13.39 | $13.40 | $13.40 | 7,370,800 |
| 2025-06-25 | $13.58 | $13.65 | $13.44 | $13.64 | $13.64 | 7,339,710 |
| 2025-06-24 | $13.43 | $13.60 | $13.42 | $13.58 | $13.58 | 5,682,320 |
| 2025-06-23 | $13.20 | $13.45 | $13.15 | $13.40 | $13.40 | 5,184,850 |
| 2025-06-20 | $13.26 | $13.38 | $13.17 | $13.23 | $13.23 | 4,880,420 |
| 2025-06-19 | $13.37 | $13.47 | $13.14 | $13.20 | $13.20 | 6,436,980 |
| 2025-06-18 | $13.46 | $13.53 | $13.25 | $13.38 | $13.38 | 6,602,550 |
| 2025-06-17 | $13.60 | $13.66 | $13.48 | $13.53 | $13.53 | 4,344,030 |
| 2025-06-13 | $13.80 | $13.85 | $13.50 | $13.52 | $13.52 | 9,130,060 |
| 2025-06-12 | $13.95 | $13.95 | $13.83 | $13.83 | $13.83 | 5,349,100 |
| 2025-06-11 | $13.91 | $14.10 | $13.87 | $13.93 | $13.93 | 6,413,300 |
| 2025-06-10 | $14.16 | $14.16 | $13.79 | $13.91 | $13.91 | 7,960,000 |
| 2025-06-09 | $14.05 | $14.23 | $13.95 | $14.16 | $14.16 | 8,978,720 |
| 2025-06-06 | $14.00 | $14.09 | $13.88 | $13.95 | $13.95 | 5,538,030 |
| 2025-06-05 | $13.91 | $14.09 | $13.79 | $14.02 | $14.02 | 7,632,640 |
| 2025-06-04 | $13.80 | $13.97 | $13.66 | $13.90 | $13.90 | 5,405,650 |
| 2025-06-03 | $13.76 | $13.88 | $13.71 | $13.78 | $13.78 | 4,594,300 |
| 2025-05-30 | $13.96 | $14.00 | $13.78 | $13.81 | $13.81 | 4,838,850 |
| 2025-05-29 | $13.78 | $14.05 | $13.78 | $14.02 | $14.02 | 6,931,660 |
| 2025-05-28 | $13.90 | $13.95 | $13.75 | $13.77 | $13.77 | 4,051,220 |
| 2025-05-27 | $13.90 | $13.99 | $13.75 | $13.92 | $13.92 | 6,054,920 |
| 2025-05-26 | $14.00 | $14.03 | $13.78 | $13.90 | $13.90 | 5,191,000 |
| 2025-05-23 | $14.03 | $14.12 | $13.88 | $13.90 | $13.90 | 7,209,610 |
| 2025-05-22 | $14.22 | $14.27 | $14.00 | $14.03 | $14.03 | 5,920,830 |
| 2025-05-21 | $14.30 | $14.33 | $14.00 | $14.26 | $14.26 | 9,906,340 |
| 2025-05-20 | $14.14 | $14.49 | $14.00 | $14.35 | $14.35 | 11,024,740 |
| 2025-05-19 | $14.01 | $14.53 | $14.00 | $14.13 | $14.13 | 13,048,150 |
| 2025-05-16 | $13.89 | $14.09 | $13.78 | $13.91 | $13.91 | 6,686,400 |
| 2025-05-15 | $14.31 | $14.35 | $13.96 | $13.96 | $13.96 | 7,990,320 |
| 2025-05-14 | $14.30 | $14.41 | $14.17 | $14.30 | $14.30 | 6,188,400 |
| 2025-05-13 | $14.50 | $14.78 | $14.26 | $14.29 | $14.29 | 8,598,590 |
| 2025-05-12 | $14.31 | $14.40 | $14.19 | $14.35 | $14.35 | 6,953,280 |
| 2025-05-09 | $14.51 | $14.59 | $14.18 | $14.22 | $14.22 | 9,381,230 |
| 2025-05-08 | $14.57 | $14.63 | $14.50 | $14.57 | $14.57 | 6,221,700 |
| 2025-05-07 | $14.98 | $15.06 | $14.50 | $14.57 | $14.57 | 11,007,160 |
| 2025-05-06 | $14.42 | $14.83 | $14.42 | $14.79 | $14.79 | 11,581,890 |
| 2025-04-30 | $14.30 | $14.65 | $14.27 | $14.42 | $14.42 | 7,969,100 |
| 2025-04-29 | $14.20 | $14.43 | $14.10 | $14.30 | $14.30 | 8,084,490 |
| 2025-04-28 | $14.65 | $14.68 | $13.76 | $14.17 | $14.17 | 22,243,250 |
| 2025-04-25 | $14.42 | $14.95 | $14.30 | $14.76 | $14.76 | 15,642,780 |
| 2025-04-24 | $14.64 | $14.70 | $14.30 | $14.35 | $14.35 | 8,093,800 |
| 2025-04-23 | $14.62 | $14.78 | $14.50 | $14.64 | $14.64 | 8,199,160 |
| 2025-04-22 | $14.52 | $14.76 | $14.41 | $14.63 | $14.63 | 8,224,520 |
| 2025-04-21 | $14.45 | $14.71 | $14.34 | $14.56 | $14.56 | 6,899,450 |
| 2025-04-18 | $14.52 | $14.56 | $14.22 | $14.45 | $14.45 | 9,196,200 |
| 2025-04-17 | $14.46 | $14.99 | $14.46 | $14.58 | $14.58 | 13,671,200 |
| 2025-04-16 | $14.70 | $15.04 | $14.44 | $14.60 | $14.60 | 16,263,740 |
| 2025-04-15 | $14.80 | $14.97 | $14.57 | $14.64 | $14.64 | 8,103,980 |
| 2025-04-14 | $15.10 | $15.11 | $14.82 | $14.86 | $14.86 | 12,751,220 |
| 2025-04-11 | $14.35 | $15.23 | $14.35 | $14.86 | $14.86 | 20,734,020 |
| 2025-04-10 | $14.50 | $14.86 | $14.40 | $14.50 | $14.50 | 16,389,270 |
| 2025-04-09 | $13.58 | $14.43 | $12.88 | $14.32 | $14.32 | 22,789,410 |
| 2025-04-08 | $13.60 | $14.07 | $13.51 | $13.81 | $13.81 | 17,557,720 |
| 2025-04-07 | $14.18 | $14.68 | $13.62 | $13.62 | $13.62 | 23,513,400 |
| 2025-04-03 | $14.95 | $15.39 | $14.86 | $15.13 | $15.13 | 15,258,540 |
| 2025-04-02 | $15.22 | $15.30 | $15.01 | $15.05 | $15.05 | 9,181,700 |
| 2025-04-01 | $15.05 | $15.45 | $14.86 | $15.12 | $15.12 | 17,953,600 |
| 2025-03-31 | $14.89 | $15.44 | $14.66 | $14.98 | $14.98 | 20,957,530 |
| 2025-03-28 | $14.85 | $15.16 | $14.64 | $14.88 | $14.88 | 12,919,300 |
| 2025-03-27 | $14.65 | $15.00 | $14.40 | $14.76 | $14.76 | 13,293,850 |
| 2025-03-26 | $14.92 | $15.16 | $14.53 | $14.64 | $14.64 | 14,911,800 |
| 2025-03-25 | $15.48 | $15.50 | $14.70 | $14.79 | $14.79 | 18,112,300 |
| 2025-03-24 | $15.45 | $15.61 | $15.17 | $15.48 | $15.48 | 17,936,950 |
| 2025-03-21 | $16.60 | $16.66 | $15.41 | $15.48 | $15.48 | 37,570,500 |
| 2025-03-20 | $15.62 | $17.18 | $15.56 | $16.56 | $16.56 | 52,168,010 |
| 2025-03-19 | $15.59 | $16.09 | $15.57 | $15.67 | $15.67 | 19,997,200 |
| 2025-03-18 | $15.48 | $16.00 | $15.40 | $15.71 | $15.71 | 26,489,780 |
| 2025-03-17 | $15.50 | $15.71 | $15.32 | $15.63 | $15.63 | 19,913,260 |
| 2025-03-14 | $15.40 | $16.06 | $15.18 | $15.52 | $15.52 | 27,457,100 |
| 2025-03-13 | $15.66 | $15.76 | $14.90 | $15.16 | $15.16 | 25,477,670 |
| 2025-03-12 | $16.19 | $16.51 | $15.59 | $15.67 | $15.67 | 35,356,050 |
| 2025-03-11 | $15.69 | $16.75 | $15.55 | $16.18 | $16.18 | 66,133,190 |
| 2025-03-10 | $14.78 | $15.80 | $14.67 | $15.80 | $15.80 | 48,007,120 |
| 2025-03-07 | $14.05 | $14.59 | $14.05 | $14.36 | $14.36 | 18,191,500 |
| 2025-03-06 | $14.03 | $14.70 | $13.94 | $14.37 | $14.37 | 22,020,620 |
| 2025-03-05 | $14.06 | $14.17 | $13.76 | $13.90 | $13.90 | 9,700,630 |
| 2025-03-04 | $13.77 | $14.15 | $13.75 | $14.05 | $14.05 | 11,888,070 |
| 2025-03-03 | $13.88 | $14.11 | $13.77 | $13.83 | $13.83 | 10,577,290 |
| 2025-02-28 | $14.08 | $14.15 | $13.73 | $13.83 | $13.83 | 14,384,130 |
| 2025-02-27 | $14.59 | $14.60 | $13.92 | $14.16 | $14.16 | 24,286,440 |
| 2025-02-26 | $15.05 | $15.15 | $14.46 | $14.57 | $14.57 | 23,708,650 |
| 2025-02-25 | $14.78 | $15.34 | $14.56 | $14.98 | $14.98 | 18,773,150 |
| 2025-02-24 | $15.10 | $15.10 | $14.75 | $14.78 | $14.78 | 15,772,020 |
| 2025-02-20 | $15.24 | $15.29 | $14.68 | $14.92 | $14.92 | 19,319,270 |
| 2025-02-19 | $14.84 | $15.43 | $14.80 | $15.23 | $15.23 | 14,994,880 |
| 2025-02-18 | $14.98 | $15.43 | $14.81 | $14.89 | $14.89 | 13,846,300 |
| 2025-02-17 | $15.30 | $15.39 | $14.89 | $15.01 | $15.01 | 14,955,190 |
| 2025-02-14 | $15.38 | $15.50 | $15.18 | $15.33 | $15.33 | 9,300,400 |
| 2025-02-13 | $15.77 | $15.82 | $15.44 | $15.48 | $15.48 | 9,872,000 |
| 2025-02-12 | $15.16 | $15.91 | $15.15 | $15.77 | $15.77 | 15,622,420 |
| 2025-02-11 | $15.62 | $15.76 | $15.18 | $15.19 | $15.19 | 10,844,600 |
| 2025-02-10 | $15.72 | $15.88 | $15.50 | $15.68 | $15.68 | 13,465,560 |
| 2025-02-07 | $15.41 | $15.86 | $15.33 | $15.68 | $15.68 | 17,807,030 |
| 2025-02-06 | $14.99 | $15.47 | $14.88 | $15.45 | $15.45 | 13,117,460 |
| 2025-02-05 | $15.19 | $15.33 | $14.92 | $15.07 | $15.07 | 10,801,850 |
| 2025-01-27 | $15.16 | $15.26 | $14.80 | $14.82 | $14.82 | 9,404,080 |
| 2025-01-24 | $14.86 | $15.19 | $14.85 | $15.17 | $15.17 | 8,938,880 |
| 2025-01-23 | $15.09 | $15.41 | $14.82 | $14.82 | $14.82 | 11,066,430 |
| 2025-01-22 | $15.38 | $15.39 | $14.81 | $14.90 | $14.90 | 11,552,710 |
| 2025-01-21 | $15.31 | $15.55 | $15.19 | $15.43 | $15.43 | 9,325,510 |
| 2025-01-20 | $15.50 | $15.50 | $15.18 | $15.28 | $15.28 | 10,260,630 |
| 2025-01-17 | $15.93 | $16.13 | $15.37 | $15.40 | $15.40 | 18,455,730 |
| 2025-01-16 | $16.12 | $16.33 | $15.58 | $15.82 | $15.82 | 17,534,520 |
| 2025-01-15 | $15.86 | $16.16 | $15.65 | $16.09 | $16.09 | 16,767,160 |
| 2025-01-14 | $14.75 | $15.90 | $14.75 | $15.82 | $15.82 | 20,863,260 |
| 2025-01-13 | $14.22 | $14.84 | $14.13 | $14.69 | $14.69 | 11,195,880 |
| 2025-01-09 | $14.28 | $14.62 | $14.27 | $14.45 | $14.45 | 8,382,610 |
| 2025-01-08 | $14.17 | $14.53 | $13.83 | $14.43 | $14.43 | 13,644,690 |
| 2025-01-07 | $14.38 | $14.73 | $14.30 | $14.46 | $14.46 | 13,143,290 |
| 2025-01-06 | $13.56 | $14.60 | $13.49 | $14.35 | $14.35 | 21,393,840 |
| 2025-01-03 | $14.10 | $14.25 | $13.49 | $13.59 | $13.59 | 13,425,250 |
| 2025-01-02 | $14.57 | $14.73 | $13.95 | $14.10 | $14.10 | 12,866,160 |
| 2024-12-31 | $15.16 | $15.31 | $14.62 | $14.62 | $14.62 | 8,747,590 |
| 2024-12-30 | $15.20 | $15.35 | $14.86 | $15.16 | $15.16 | 7,765,010 |
| 2024-12-27 | $15.16 | $15.48 | $15.01 | $15.19 | $15.19 | 10,435,680 |
| 2024-12-26 | $15.08 | $15.36 | $15.08 | $15.16 | $15.16 | 9,332,800 |
| 2024-12-25 | $15.61 | $15.61 | $15.01 | $15.15 | $15.15 | 13,011,800 |
| 2024-12-24 | $15.73 | $15.89 | $15.38 | $15.62 | $15.62 | 10,763,360 |
| 2024-12-23 | $16.09 | $16.24 | $15.60 | $15.66 | $15.66 | 13,782,640 |
| 2024-12-20 | $15.50 | $16.29 | $15.40 | $16.05 | $16.05 | 18,630,990 |
| 2024-12-19 | $15.28 | $15.63 | $15.12 | $15.45 | $15.45 | 11,252,690 |
| 2024-12-18 | $15.30 | $15.61 | $15.23 | $15.40 | $15.40 | 9,321,640 |
| 2024-12-17 | $15.60 | $15.67 | $15.26 | $15.30 | $15.30 | 11,707,410 |
| 2024-12-16 | $16.28 | $16.28 | $15.55 | $15.61 | $15.61 | 17,419,400 |
| 2024-12-13 | $16.53 | $16.60 | $16.25 | $16.25 | $16.25 | 16,736,800 |
| 2024-12-12 | $16.45 | $16.87 | $16.30 | $16.71 | $16.71 | 18,568,730 |
| 2024-12-11 | $16.34 | $16.59 | $16.25 | $16.44 | $16.44 | 16,050,920 |
| 2024-12-10 | $17.19 | $17.30 | $16.31 | $16.36 | $16.36 | 26,435,760 |
| 2024-12-09 | $16.43 | $16.90 | $16.30 | $16.54 | $16.54 | 19,020,140 |
| 2024-12-06 | $16.48 | $16.88 | $16.20 | $16.49 | $16.49 | 24,415,790 |
| 2024-12-05 | $17.28 | $17.40 | $16.53 | $16.57 | $16.57 | 31,161,250 |
| 2024-12-04 | $18.00 | $18.20 | $17.35 | $17.41 | $17.41 | 22,163,460 |
| 2024-12-03 | $17.50 | $18.06 | $17.13 | $17.40 | $17.40 | 31,523,610 |
| 2024-12-02 | $17.54 | $18.43 | $16.80 | $17.60 | $17.60 | 47,440,960 |
| 2024-11-29 | $18.80 | $19.27 | $18.59 | $18.59 | $18.59 | 54,884,410 |
| 2024-11-27 | $18.80 | $20.65 | $18.11 | $20.65 | $20.65 | 48,558,550 |
| 2024-11-26 | $18.27 | $19.15 | $18.11 | $18.77 | $18.77 | 22,222,390 |
| 2024-11-25 | $18.80 | $19.28 | $17.83 | $18.28 | $18.28 | 25,897,140 |
| 2024-11-22 | $19.05 | $19.57 | $18.59 | $18.63 | $18.63 | 21,649,310 |
| 2024-11-21 | $19.66 | $19.88 | $18.81 | $19.05 | $19.05 | 29,350,040 |
| 2024-11-20 | $19.50 | $19.91 | $19.35 | $19.79 | $19.79 | 27,956,780 |
| 2024-11-19 | $18.35 | $19.72 | $18.35 | $19.71 | $19.71 | 38,149,110 |
| 2024-11-18 | $18.02 | $18.92 | $17.93 | $18.30 | $18.30 | 29,543,740 |
| 2024-11-15 | $18.32 | $18.68 | $17.89 | $17.89 | $17.89 | 27,347,810 |
| 2024-11-14 | $20.00 | $20.18 | $18.38 | $18.50 | $18.50 | 40,223,510 |
| 2024-11-13 | $19.08 | $19.75 | $18.77 | $19.69 | $19.69 | 37,109,670 |
| 2024-11-12 | $18.63 | $19.08 | $18.13 | $18.81 | $18.81 | 38,019,970 |
| 2024-11-11 | $18.44 | $19.09 | $18.29 | $18.66 | $18.66 | 44,425,400 |
| 2024-11-08 | $17.76 | $18.88 | $17.76 | $18.35 | $18.35 | 41,766,310 |
| 2024-11-07 | $17.20 | $17.55 | $16.99 | $17.50 | $17.50 | 28,168,020 |
| 2024-11-06 | $16.96 | $17.74 | $16.76 | $17.24 | $17.24 | 38,864,830 |
| 2024-11-05 | $15.91 | $16.98 | $15.90 | $16.90 | $16.90 | 47,208,050 |
| 2024-11-04 | $14.75 | $16.34 | $14.72 | $16.31 | $16.31 | 57,770,450 |
| 2024-11-01 | $15.19 | $15.58 | $14.69 | $14.85 | $14.85 | 25,091,760 |
| 2024-10-31 | $14.51 | $15.29 | $14.47 | $15.19 | $15.19 | 26,528,930 |
| 2024-10-30 | $14.85 | $15.12 | $14.60 | $14.77 | $14.77 | 21,846,830 |
| 2024-10-29 | $15.56 | $15.70 | $14.83 | $14.86 | $14.86 | 37,832,290 |
| 2024-10-28 | $15.62 | $15.92 | $15.50 | $15.71 | $15.71 | 30,233,540 |
| 2024-10-25 | $15.41 | $15.88 | $15.13 | $15.60 | $15.60 | 36,947,120 |
| 2024-10-24 | $15.11 | $15.62 | $15.03 | $15.18 | $15.18 | 35,578,310 |
| 2024-10-23 | $15.46 | $15.53 | $14.92 | $15.08 | $15.08 | 37,475,250 |
| 2024-10-22 | $14.32 | $15.66 | $14.32 | $15.35 | $15.35 | 51,950,650 |
| 2024-10-21 | $14.12 | $14.87 | $14.12 | $14.53 | $14.53 | 51,718,500 |
| 2024-10-18 | $13.72 | $14.79 | $13.29 | $14.05 | $14.05 | 64,915,000 |
| 2024-10-17 | $15.15 | $15.29 | $14.36 | $14.36 | $14.36 | 59,530,500 |
| 2024-10-16 | $15.18 | $15.95 | $15.00 | $15.95 | $15.95 | 89,302,910 |
| 2024-10-15 | $14.20 | $15.07 | $14.12 | $14.50 | $14.50 | 45,905,350 |
| 2024-10-14 | $12.94 | $13.97 | $12.60 | $13.85 | $13.85 | 31,424,190 |
| 2024-10-11 | $13.02 | $13.14 | $12.54 | $12.72 | $12.72 | 19,616,050 |
| 2024-10-10 | $13.83 | $14.07 | $13.05 | $13.12 | $13.12 | 29,970,080 |
| 2024-10-09 | $14.11 | $14.70 | $13.45 | $13.61 | $13.61 | 41,716,960 |
| 2024-10-08 | $14.10 | $14.10 | $13.59 | $14.10 | $14.10 | 37,038,760 |
| 2024-09-30 | $12.40 | $12.82 | $12.10 | $12.82 | $12.82 | 28,583,120 |
| 2024-09-27 | $11.13 | $11.66 | $11.09 | $11.65 | $11.65 | 15,459,390 |
| 2024-09-26 | $10.30 | $10.84 | $10.30 | $10.83 | $10.83 | 18,236,880 |
| 2024-09-25 | $10.24 | $10.60 | $10.16 | $10.18 | $10.18 | 13,132,910 |
| 2024-09-24 | $9.96 | $10.23 | $9.83 | $10.19 | $10.19 | 10,896,890 |
| 2024-09-23 | $9.69 | $10.05 | $9.53 | $9.90 | $9.90 | 10,534,370 |
| 2024-09-20 | $9.62 | $9.68 | $9.49 | $9.61 | $9.61 | 5,574,920 |
| 2024-09-19 | $9.42 | $9.73 | $9.35 | $9.61 | $9.61 | 8,776,000 |
| 2024-09-18 | $9.38 | $9.48 | $9.22 | $9.41 | $9.41 | 5,758,800 |
| 2024-09-13 | $9.38 | $9.47 | $9.27 | $9.27 | $9.27 | 4,231,950 |
| 2024-09-12 | $9.52 | $9.68 | $9.38 | $9.39 | $9.39 | 7,122,250 |
| 2024-09-11 | $9.35 | $9.67 | $9.28 | $9.52 | $9.52 | 8,916,680 |
| 2024-09-10 | $9.33 | $9.45 | $9.14 | $9.40 | $9.40 | 7,213,900 |
| 2024-09-09 | $9.37 | $9.50 | $9.28 | $9.32 | $9.32 | 4,152,660 |
| 2024-09-06 | $9.54 | $9.57 | $9.35 | $9.37 | $9.37 | 4,467,610 |
| 2024-09-05 | $9.43 | $9.60 | $9.36 | $9.54 | $9.54 | 5,731,400 |
| 2024-09-04 | $9.48 | $9.62 | $9.26 | $9.34 | $9.34 | 9,257,980 |
| 2024-09-03 | $9.53 | $9.68 | $9.46 | $9.55 | $9.55 | 5,397,520 |
| 2024-09-02 | $10.05 | $10.06 | $9.50 | $9.50 | $9.50 | 8,846,700 |
| 2024-08-30 | $9.49 | $10.22 | $9.47 | $10.02 | $10.02 | 11,528,860 |
| 2024-08-29 | $9.53 | $9.67 | $9.45 | $9.53 | $9.53 | 6,583,440 |
| 2024-08-28 | $9.49 | $9.70 | $9.47 | $9.63 | $9.63 | 3,923,040 |
| 2024-08-27 | $9.99 | $10.01 | $9.48 | $9.54 | $9.54 | 6,394,330 |
| 2024-08-26 | $9.76 | $10.08 | $9.73 | $9.95 | $9.95 | 4,698,480 |
| 2024-08-23 | $9.74 | $9.82 | $9.62 | $9.76 | $9.76 | 3,816,740 |
| 2024-08-22 | $9.88 | $10.00 | $9.72 | $9.75 | $9.75 | 4,147,240 |
| 2024-08-21 | $9.78 | $10.08 | $9.77 | $9.90 | $9.90 | 4,819,480 |
| 2024-08-20 | $10.17 | $10.20 | $9.86 | $9.88 | $9.88 | 7,692,750 |
| 2024-08-19 | $10.57 | $10.58 | $10.16 | $10.17 | $10.17 | 8,139,700 |
| 2024-08-16 | $10.74 | $10.75 | $10.29 | $10.29 | $10.29 | 5,933,910 |
| 2024-08-15 | $10.26 | $10.83 | $10.14 | $10.51 | $10.51 | 11,769,180 |
| 2024-08-14 | $10.38 | $10.40 | $10.16 | $10.17 | $10.17 | 4,195,090 |
| 2024-08-13 | $10.28 | $10.39 | $10.21 | $10.38 | $10.38 | 4,077,430 |
| 2024-08-12 | $10.61 | $10.61 | $10.30 | $10.34 | $10.34 | 5,868,300 |
| 2024-08-09 | $10.74 | $10.98 | $10.61 | $10.63 | $10.63 | 6,937,300 |
| 2024-08-08 | $10.59 | $10.76 | $10.39 | $10.62 | $10.62 | 6,259,860 |
| 2024-08-07 | $10.69 | $10.78 | $10.55 | $10.61 | $10.61 | 4,856,970 |
| 2024-08-06 | $10.79 | $10.92 | $10.58 | $10.75 | $10.75 | 5,521,700 |
| 2024-08-05 | $10.99 | $11.19 | $10.60 | $10.60 | $10.60 | 9,348,030 |
| 2024-08-02 | $11.19 | $11.44 | $11.03 | $11.07 | $11.07 | 9,324,620 |
| 2024-08-01 | $11.05 | $11.41 | $11.00 | $11.23 | $11.23 | 10,971,670 |
| 2024-07-31 | $10.59 | $11.08 | $10.57 | $11.07 | $11.07 | 11,049,130 |
| 2024-07-30 | $10.24 | $10.79 | $10.05 | $10.66 | $10.66 | 11,737,160 |
| 2024-07-29 | $10.38 | $10.53 | $10.21 | $10.23 | $10.23 | 6,885,120 |
| 2024-07-26 | $10.28 | $10.50 | $10.24 | $10.36 | $10.36 | 5,946,000 |
| 2024-07-25 | $10.39 | $10.49 | $10.23 | $10.28 | $10.28 | 5,487,200 |
| 2024-07-24 | $10.72 | $10.81 | $10.39 | $10.40 | $10.40 | 7,677,690 |
| 2024-07-23 | $11.28 | $11.35 | $10.70 | $10.71 | $10.71 | 8,658,570 |
| 2024-07-22 | $11.21 | $11.40 | $11.13 | $11.27 | $11.27 | 9,963,190 |
| 2024-07-19 | $10.68 | $11.42 | $10.57 | $11.22 | $11.22 | 14,502,800 |
| 2024-07-18 | $10.38 | $10.74 | $10.35 | $10.69 | $10.69 | 8,999,080 |
| 2024-07-17 | $10.50 | $10.68 | $10.31 | $10.51 | $10.51 | 7,267,740 |
| 2024-07-16 | $10.38 | $10.51 | $10.26 | $10.46 | $10.46 | 5,019,760 |
| 2024-07-15 | $10.62 | $10.69 | $10.34 | $10.38 | $10.38 | 6,238,300 |
| 2024-07-12 | $10.70 | $10.83 | $10.58 | $10.65 | $10.65 | 7,161,740 |
| 2024-07-11 | $10.50 | $10.81 | $10.40 | $10.74 | $10.74 | 10,876,930 |
| 2024-07-10 | $10.46 | $10.60 | $10.32 | $10.35 | $10.35 | 5,531,140 |
| 2024-07-09 | $10.15 | $10.54 | $10.00 | $10.46 | $10.46 | 7,835,500 |
| 2024-07-08 | $10.44 | $10.48 | $10.09 | $10.15 | $10.15 | 9,252,940 |
| 2024-07-05 | $10.51 | $10.63 | $10.37 | $10.55 | $10.55 | 7,646,000 |
| 2024-07-04 | $10.98 | $11.09 | $10.62 | $10.65 | $10.65 | 9,600,150 |
| 2024-07-03 | $10.74 | $11.25 | $10.35 | $10.96 | $10.96 | 17,322,760 |
| 2024-07-02 | $11.73 | $11.77 | $11.20 | $11.30 | $11.30 | 11,313,320 |
| 2024-07-01 | $11.73 | $11.88 | $11.55 | $11.75 | $11.75 | 7,550,600 |
| 2024-06-28 | $11.63 | $12.12 | $11.55 | $11.75 | $11.75 | 9,323,120 |
| 2024-06-27 | $12.00 | $12.10 | $11.64 | $11.64 | $11.64 | 8,903,840 |
| 2024-06-26 | $11.88 | $12.10 | $11.47 | $12.07 | $12.07 | 12,822,520 |
| 2024-06-25 | $12.73 | $12.73 | $11.81 | $11.89 | $11.89 | 15,796,550 |
| 2024-06-24 | $13.25 | $13.32 | $12.63 | $12.72 | $12.72 | 10,817,400 |
| 2024-06-21 | $13.41 | $13.45 | $13.24 | $13.37 | $13.37 | 10,191,000 |
| 2024-06-20 | $13.68 | $13.90 | $13.50 | $13.53 | $13.53 | 11,524,540 |
| 2024-06-19 | $13.81 | $13.92 | $13.60 | $13.75 | $13.75 | 12,660,310 |
| 2024-06-18 | $13.20 | $14.15 | $13.20 | $13.81 | $13.81 | 23,614,430 |
| 2024-06-17 | $12.99 | $13.43 | $12.81 | $13.29 | $13.29 | 16,266,800 |
| 2024-06-14 | $12.78 | $12.95 | $12.62 | $12.85 | $12.85 | 10,457,790 |
| 2024-06-13 | $12.92 | $13.00 | $12.79 | $12.81 | $12.81 | 11,734,290 |
| 2024-06-12 | $12.80 | $13.10 | $12.68 | $12.92 | $12.92 | 14,625,700 |
| 2024-06-11 | $12.28 | $12.92 | $12.24 | $12.89 | $12.89 | 15,789,780 |
| 2024-06-07 | $12.38 | $12.75 | $12.25 | $12.37 | $12.37 | 11,047,040 |
| 2024-06-06 | $12.41 | $12.93 | $12.25 | $12.28 | $12.28 | 14,969,280 |
| 2024-06-05 | $12.30 | $13.00 | $12.22 | $12.41 | $12.41 | 11,331,850 |
| 2024-06-04 | $12.40 | $12.44 | $12.22 | $12.38 | $12.38 | 5,984,230 |
| 2024-06-03 | $12.56 | $12.76 | $12.35 | $12.50 | $12.50 | 6,377,600 |
| 2024-05-31 | $12.46 | $12.66 | $12.41 | $12.63 | $12.63 | 5,637,300 |
| 2024-05-30 | $12.28 | $12.64 | $12.22 | $12.51 | $12.51 | 7,371,540 |
| 2024-05-29 | $12.64 | $12.88 | $12.33 | $12.40 | $12.40 | 11,345,400 |
| 2024-05-28 | $12.87 | $13.32 | $12.62 | $12.64 | $12.64 | 19,052,200 |
| 2024-05-27 | $12.33 | $12.58 | $11.83 | $12.56 | $12.56 | 10,588,550 |
| 2024-05-24 | $12.74 | $12.84 | $12.31 | $12.33 | $12.33 | 6,560,010 |
| 2024-05-23 | $13.08 | $13.17 | $12.78 | $12.81 | $12.81 | 7,625,930 |
| 2024-05-22 | $13.17 | $13.27 | $13.04 | $13.15 | $13.15 | 8,122,490 |
| 2024-05-21 | $13.18 | $13.32 | $13.05 | $13.09 | $13.09 | 6,060,100 |
| 2024-05-20 | $13.37 | $13.48 | $13.15 | $13.20 | $13.20 | 12,135,270 |
| 2024-05-17 | $12.98 | $13.38 | $12.77 | $13.38 | $13.38 | 14,881,160 |
| 2024-05-16 | $12.65 | $13.12 | $12.65 | $12.86 | $12.86 | 8,869,450 |
| 2024-05-15 | $12.70 | $12.88 | $12.60 | $12.65 | $12.65 | 5,143,150 |
| 2024-05-14 | $12.78 | $12.95 | $12.69 | $12.71 | $12.71 | 5,769,060 |
| 2024-05-13 | $12.98 | $12.98 | $12.71 | $12.78 | $12.78 | 7,573,900 |
| 2024-05-10 | $13.17 | $13.25 | $12.85 | $13.02 | $13.02 | 7,441,450 |
| 2024-05-09 | $13.10 | $13.24 | $12.99 | $13.16 | $13.16 | 7,200,730 |
| 2024-05-08 | $13.14 | $13.25 | $12.77 | $12.99 | $12.99 | 11,270,500 |
| 2024-05-07 | $13.01 | $13.18 | $12.95 | $13.14 | $13.14 | 6,432,020 |
| 2024-05-06 | $13.20 | $13.28 | $12.87 | $13.01 | $13.01 | 7,549,840 |
| 2024-04-30 | $13.00 | $13.19 | $12.83 | $12.95 | $12.95 | 7,753,740 |
| 2024-04-29 | $12.35 | $13.11 | $12.35 | $13.05 | $13.05 | 12,626,060 |
| 2024-04-26 | $11.85 | $12.44 | $11.82 | $12.42 | $12.42 | 9,531,060 |
| 2024-04-25 | $11.83 | $12.07 | $11.71 | $11.85 | $11.85 | 5,488,500 |
| 2024-04-24 | $11.83 | $11.89 | $11.70 | $11.86 | $11.86 | 6,516,560 |
| 2024-04-23 | $11.80 | $11.95 | $11.74 | $11.80 | $11.80 | 5,400,210 |
| 2024-04-22 | $11.78 | $11.97 | $11.57 | $11.79 | $11.79 | 5,359,030 |
| 2024-04-19 | $11.89 | $12.07 | $11.63 | $11.81 | $11.81 | 7,777,900 |
| 2024-04-18 | $12.14 | $12.29 | $11.84 | $12.08 | $12.08 | 6,728,000 |
| 2024-04-17 | $12.00 | $12.29 | $11.85 | $12.20 | $12.20 | 7,124,570 |
| 2024-04-16 | $12.21 | $12.22 | $11.78 | $11.80 | $11.80 | 12,803,530 |
| 2024-04-15 | $12.19 | $12.40 | $11.90 | $12.08 | $12.08 | 10,396,600 |
| 2024-04-12 | $12.39 | $12.48 | $12.14 | $12.15 | $12.15 | 6,814,920 |
| 2024-04-11 | $12.39 | $12.76 | $12.36 | $12.38 | $12.38 | 6,306,760 |
| 2024-04-10 | $13.15 | $13.15 | $12.43 | $12.50 | $12.50 | 8,738,790 |
| 2024-04-09 | $12.73 | $13.06 | $12.68 | $13.06 | $13.06 | 6,299,160 |
| 2024-04-08 | $13.10 | $13.21 | $12.72 | $12.73 | $12.73 | 9,284,400 |
| 2024-04-03 | $13.44 | $13.44 | $12.91 | $13.17 | $13.17 | 8,763,300 |
| 2024-04-02 | $13.52 | $13.61 | $13.17 | $13.33 | $13.33 | 9,723,400 |
| 2024-04-01 | $13.19 | $13.75 | $13.13 | $13.60 | $13.60 | 11,360,130 |
| 2024-03-29 | $12.99 | $13.05 | $12.67 | $13.04 | $13.04 | 7,800,820 |
| 2024-03-28 | $12.55 | $13.12 | $12.55 | $12.95 | $12.95 | 11,511,700 |
| 2024-03-27 | $13.29 | $13.32 | $12.58 | $12.60 | $12.60 | 11,911,310 |
| 2024-03-26 | $13.35 | $13.73 | $13.13 | $13.35 | $13.35 | 12,911,200 |
| 2024-03-25 | $13.80 | $14.15 | $13.45 | $13.45 | $13.45 | 17,567,110 |
| 2024-03-22 | $14.02 | $14.24 | $13.83 | $13.83 | $13.83 | 13,983,400 |
| 2024-03-21 | $13.93 | $14.25 | $13.86 | $13.97 | $13.97 | 10,691,000 |
| 2024-03-20 | $13.89 | $14.04 | $13.78 | $13.91 | $13.91 | 9,666,430 |
| 2024-03-19 | $13.76 | $14.04 | $13.72 | $13.81 | $13.81 | 12,062,770 |
| 2024-03-18 | $13.54 | $13.77 | $13.46 | $13.77 | $13.77 | 9,348,750 |
| 2024-03-15 | $13.51 | $13.62 | $13.34 | $13.53 | $13.53 | 5,874,900 |
| 2024-03-14 | $13.64 | $13.75 | $13.40 | $13.52 | $13.52 | 7,622,980 |
| 2024-03-13 | $13.77 | $13.85 | $13.59 | $13.68 | $13.68 | 9,974,120 |
| 2024-03-12 | $13.59 | $13.86 | $13.51 | $13.74 | $13.74 | 12,017,370 |
| 2024-03-11 | $13.42 | $13.51 | $13.24 | $13.51 | $13.51 | 10,607,310 |
| 2024-03-08 | $13.24 | $13.58 | $13.08 | $13.52 | $13.52 | 11,083,580 |
| 2024-03-07 | $13.55 | $13.74 | $13.16 | $13.19 | $13.19 | 8,852,310 |
| 2024-03-06 | $13.53 | $13.66 | $13.18 | $13.45 | $13.45 | 11,263,520 |
| 2024-03-05 | $13.62 | $13.89 | $13.42 | $13.60 | $13.60 | 12,029,260 |
| 2024-03-04 | $13.68 | $13.83 | $13.40 | $13.68 | $13.68 | 12,569,020 |
| 2024-03-01 | $13.75 | $13.89 | $13.46 | $13.74 | $13.74 | 15,234,430 |
| 2024-02-29 | $12.90 | $13.75 | $12.88 | $13.65 | $13.65 | 19,311,900 |
| 2024-02-28 | $13.50 | $14.14 | $12.90 | $12.91 | $12.91 | 21,214,370 |
| 2024-02-27 | $13.09 | $13.47 | $12.88 | $13.47 | $13.47 | 12,714,120 |
| 2024-02-26 | $12.94 | $13.26 | $12.79 | $13.02 | $13.02 | 11,301,510 |
| 2024-02-23 | $12.95 | $13.09 | $12.74 | $12.93 | $12.93 | 13,497,900 |
| 2024-02-22 | $12.23 | $12.94 | $12.23 | $12.91 | $12.91 | 17,882,910 |
| 2024-02-21 | $12.02 | $12.59 | $11.91 | $12.19 | $12.19 | 15,362,490 |
| 2024-02-20 | $12.11 | $12.17 | $11.76 | $12.10 | $12.10 | 11,590,990 |
| 2024-02-19 | $12.41 | $12.46 | $11.83 | $12.09 | $12.09 | 18,683,440 |
| 2024-02-08 | $11.03 | $12.02 | $11.03 | $11.82 | $11.82 | 18,893,590 |
| 2024-02-07 | $10.63 | $11.43 | $10.57 | $11.10 | $11.10 | 21,777,180 |
| 2024-02-06 | $9.68 | $10.69 | $9.16 | $10.57 | $10.57 | 24,550,870 |
| 2024-02-05 | $10.88 | $10.97 | $9.82 | $9.82 | $9.82 | 29,352,840 |
| 2024-02-02 | $11.72 | $11.90 | $10.50 | $10.91 | $10.91 | 22,761,970 |
| 2024-02-01 | $11.87 | $12.00 | $11.39 | $11.65 | $11.65 | 19,804,220 |
| 2024-01-31 | $12.65 | $12.88 | $11.81 | $11.90 | $11.90 | 23,375,610 |
| 2024-01-30 | $13.43 | $13.52 | $12.76 | $12.82 | $12.82 | 15,906,520 |
| 2024-01-29 | $14.06 | $14.33 | $13.42 | $13.44 | $13.44 | 19,252,970 |
| 2024-01-26 | $14.15 | $15.22 | $14.04 | $14.34 | $14.34 | 25,252,840 |
| 2024-01-25 | $13.75 | $14.22 | $13.56 | $14.14 | $14.14 | 14,768,340 |
| 2024-01-24 | $13.60 | $13.75 | $13.00 | $13.62 | $13.62 | 9,145,850 |
| 2024-01-23 | $13.34 | $13.59 | $13.21 | $13.50 | $13.50 | 8,888,410 |
| 2024-01-22 | $14.32 | $14.39 | $13.20 | $13.31 | $13.31 | 10,656,500 |
| 2024-01-19 | $14.51 | $14.74 | $14.30 | $14.31 | $14.31 | 7,100,440 |
| 2024-01-18 | $14.58 | $14.65 | $14.00 | $14.51 | $14.51 | 10,377,790 |
| 2024-01-17 | $15.04 | $15.04 | $14.58 | $14.58 | $14.58 | 6,436,300 |
| 2024-01-16 | $15.32 | $15.54 | $14.79 | $15.04 | $15.04 | 8,706,040 |
| 2024-01-15 | $15.30 | $15.55 | $14.93 | $15.40 | $15.40 | 6,769,090 |
| 2024-01-12 | $15.40 | $15.54 | $15.32 | $15.33 | $15.33 | 3,971,400 |
| 2024-01-11 | $15.31 | $15.58 | $15.28 | $15.43 | $15.43 | 6,627,920 |
| 2024-01-10 | $15.45 | $15.72 | $15.26 | $15.31 | $15.31 | 7,264,490 |
| 2024-01-09 | $15.45 | $15.77 | $15.36 | $15.58 | $15.58 | 6,722,660 |
| 2024-01-08 | $16.48 | $16.48 | $15.30 | $15.45 | $15.45 | 12,046,490 |
| 2024-01-05 | $16.90 | $17.07 | $16.41 | $16.48 | $16.48 | 5,732,500 |
| 2024-01-04 | $17.08 | $17.08 | $16.83 | $16.90 | $16.90 | 4,239,780 |
| 2024-01-03 | $17.20 | $17.35 | $16.96 | $17.10 | $17.10 | 6,153,300 |
| 2024-01-02 | $17.31 | $17.50 | $17.20 | $17.30 | $17.30 | 7,640,700 |
| 2024-01-01 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 0 |
| 2023-12-29 | $17.29 | $17.45 | $17.16 | $17.26 | $17.26 | 7,339,180 |
| 2023-12-28 | $16.80 | $17.33 | $16.67 | $17.21 | $17.21 | 9,120,730 |
| 2023-12-27 | $16.70 | $17.13 | $16.70 | $16.87 | $16.87 | 7,777,340 |
| 2023-12-26 | $16.96 | $17.11 | $16.54 | $16.63 | $16.63 | 7,491,570 |
| 2023-12-25 | $16.61 | $17.70 | $16.61 | $16.97 | $16.97 | 12,736,250 |
| 2023-12-22 | $16.60 | $16.98 | $16.38 | $16.60 | $16.60 | 8,971,910 |
| 2023-12-21 | $16.31 | $16.85 | $16.22 | $16.59 | $16.59 | 6,182,970 |
| 2023-12-20 | $16.88 | $16.98 | $16.38 | $16.38 | $16.38 | 6,607,510 |
| 2023-12-19 | $16.71 | $17.29 | $16.66 | $16.85 | $16.85 | 10,248,380 |
| 2023-12-18 | $16.90 | $17.07 | $16.75 | $16.77 | $16.77 | 7,081,150 |
| 2023-12-15 | $17.31 | $17.44 | $16.88 | $16.95 | $16.95 | 8,208,550 |
| 2023-12-14 | $17.24 | $17.62 | $17.14 | $17.31 | $17.31 | 11,496,530 |
| 2023-12-13 | $17.26 | $17.48 | $17.01 | $17.23 | $17.23 | 7,215,340 |
| 2023-12-12 | $17.53 | $17.57 | $17.20 | $17.27 | $17.27 | 8,313,370 |
| 2023-12-11 | $16.70 | $17.57 | $16.57 | $17.50 | $17.50 | 14,930,550 |
| 2023-12-08 | $17.07 | $17.29 | $16.82 | $16.83 | $16.83 | 8,597,930 |
| 2023-12-07 | $17.15 | $17.41 | $16.93 | $16.98 | $16.98 | 9,230,100 |
| 2023-12-06 | $16.91 | $17.38 | $16.91 | $17.15 | $17.15 | 11,863,720 |
| 2023-12-05 | $17.77 | $17.77 | $16.91 | $16.95 | $16.95 | 16,053,260 |
| 2023-12-04 | $17.33 | $17.98 | $17.29 | $17.80 | $17.80 | 18,457,780 |
| 2023-12-01 | $17.31 | $17.67 | $17.03 | $17.27 | $17.27 | 11,359,850 |
| 2023-11-30 | $17.37 | $17.51 | $17.00 | $17.27 | $17.27 | 14,861,980 |
| 2023-11-29 | $17.13 | $17.85 | $17.13 | $17.52 | $17.52 | 20,937,620 |
| 2023-11-28 | $16.92 | $17.70 | $16.92 | $17.31 | $17.31 | 18,316,970 |
| 2023-11-27 | $16.72 | $17.47 | $16.53 | $17.11 | $17.11 | 22,624,290 |
| 2023-11-24 | $17.18 | $17.22 | $16.65 | $16.75 | $16.75 | 13,029,270 |
| 2023-11-23 | $17.00 | $17.30 | $17.00 | $17.17 | $17.17 | 10,139,630 |
| 2023-11-22 | $17.39 | $17.56 | $17.16 | $17.16 | $17.16 | 11,923,360 |
| 2023-11-21 | $17.65 | $17.88 | $17.48 | $17.58 | $17.58 | 13,596,770 |
| 2023-11-20 | $18.07 | $18.15 | $17.69 | $17.73 | $17.73 | 14,547,980 |
| 2023-11-17 | $18.10 | $18.66 | $17.90 | $18.01 | $18.01 | 20,985,360 |
| 2023-11-16 | $18.00 | $18.10 | $17.77 | $17.79 | $17.79 | 14,329,770 |
| 2023-11-15 | $18.30 | $18.54 | $18.00 | $18.08 | $18.08 | 15,535,540 |
| 2023-11-14 | $17.98 | $18.32 | $17.82 | $18.20 | $18.20 | 16,146,200 |
| 2023-11-13 | $18.33 | $18.45 | $17.92 | $18.07 | $18.07 | 18,275,400 |
| 2023-11-10 | $18.75 | $18.86 | $18.13 | $18.17 | $18.17 | 25,248,630 |
| 2023-11-09 | $18.87 | $19.07 | $18.21 | $18.58 | $18.58 | 59,323,170 |
| 2023-11-08 | $17.20 | $18.93 | $17.16 | $18.93 | $18.93 | 54,264,590 |
| 2023-11-07 | $16.99 | $17.31 | $16.92 | $17.21 | $17.21 | 21,971,430 |
| 2023-11-06 | $16.84 | $17.12 | $16.76 | $16.97 | $16.97 | 13,883,090 |
| 2023-11-03 | $16.65 | $16.95 | $16.61 | $16.83 | $16.83 | 18,508,000 |
| 2023-11-02 | $17.12 | $17.39 | $16.68 | $16.74 | $16.74 | 18,902,300 |
| 2023-11-01 | $17.64 | $17.72 | $17.10 | $17.26 | $17.26 | 40,866,220 |
| 2023-10-31 | $16.56 | $18.10 | $16.56 | $18.10 | $18.10 | 45,425,590 |
| 2023-10-30 | $15.94 | $16.64 | $15.86 | $16.45 | $16.45 | 19,245,820 |
| 2023-10-27 | $15.10 | $16.05 | $15.01 | $15.91 | $15.91 | 16,909,220 |
| 2023-10-26 | $14.96 | $15.19 | $14.85 | $15.13 | $15.13 | 8,160,430 |
| 2023-10-25 | $15.00 | $15.24 | $14.95 | $15.04 | $15.04 | 8,282,560 |
| 2023-10-24 | $14.39 | $15.07 | $14.23 | $14.88 | $14.88 | 11,092,800 |
| 2023-10-23 | $14.78 | $14.78 | $14.26 | $14.33 | $14.33 | 9,183,560 |
| 2023-10-20 | $14.98 | $15.16 | $14.78 | $14.82 | $14.82 | 8,493,300 |
| 2023-10-19 | $14.76 | $15.55 | $14.71 | $15.11 | $15.11 | 12,009,260 |
| 2023-10-18 | $15.20 | $15.42 | $14.86 | $14.86 | $14.86 | 8,104,960 |
| 2023-10-17 | $15.26 | $15.38 | $15.01 | $15.25 | $15.25 | 6,773,900 |
| 2023-10-16 | $15.85 | $15.87 | $15.15 | $15.26 | $15.26 | 12,101,300 |
| 2023-10-13 | $15.85 | $16.05 | $15.53 | $15.86 | $15.86 | 10,789,700 |
| 2023-10-12 | $15.79 | $16.17 | $15.59 | $15.94 | $15.94 | 12,023,950 |
| 2023-10-11 | $15.50 | $15.84 | $15.45 | $15.69 | $15.69 | 8,586,840 |
| 2023-10-10 | $15.40 | $15.72 | $15.40 | $15.49 | $15.49 | 8,185,700 |
| 2023-10-09 | $15.74 | $15.75 | $15.35 | $15.38 | $15.38 | 9,611,610 |
| 2023-09-28 | $15.58 | $15.92 | $15.46 | $15.75 | $15.75 | 8,203,840 |
| 2023-09-27 | $15.41 | $15.71 | $15.32 | $15.39 | $15.39 | 5,390,320 |
| 2023-09-26 | $15.57 | $15.58 | $15.31 | $15.39 | $15.39 | 5,228,040 |
| 2023-09-25 | $15.81 | $15.81 | $15.55 | $15.58 | $15.58 | 5,924,320 |
| 2023-09-22 | $15.49 | $15.81 | $15.41 | $15.80 | $15.80 | 8,032,970 |
| 2023-09-21 | $15.50 | $15.75 | $15.44 | $15.54 | $15.54 | 6,437,900 |
| 2023-09-20 | $15.93 | $15.96 | $15.56 | $15.59 | $15.59 | 7,771,180 |
| 2023-09-19 | $16.19 | $16.22 | $15.79 | $15.93 | $15.93 | 7,524,480 |
| 2023-09-18 | $16.05 | $16.25 | $15.91 | $16.15 | $16.15 | 8,065,340 |
| 2023-09-15 | $16.24 | $16.46 | $16.03 | $16.12 | $16.12 | 8,530,190 |
| 2023-09-14 | $16.20 | $16.35 | $16.00 | $16.16 | $16.16 | 9,269,060 |
| 2023-09-13 | $16.40 | $16.53 | $16.18 | $16.28 | $16.28 | 9,254,660 |
| 2023-09-12 | $16.55 | $16.73 | $16.35 | $16.51 | $16.51 | 9,512,280 |
| 2023-09-11 | $16.80 | $16.85 | $16.30 | $16.56 | $16.56 | 14,724,950 |
| 2023-09-08 | $16.40 | $16.93 | $16.27 | $16.60 | $16.60 | 16,599,870 |
| 2023-09-07 | $17.15 | $17.15 | $16.36 | $16.36 | $16.36 | 25,886,700 |
| 2023-09-06 | $16.00 | $17.50 | $15.96 | $17.20 | $17.20 | 39,877,360 |
| 2023-09-05 | $16.12 | $16.35 | $15.95 | $16.04 | $16.04 | 12,549,160 |
| 2023-09-04 | $16.00 | $16.18 | $15.86 | $16.10 | $16.10 | 9,443,100 |
| 2023-09-01 | $15.89 | $16.25 | $15.77 | $15.95 | $15.95 | 10,278,180 |
| 2023-08-31 | $15.88 | $16.14 | $15.77 | $15.86 | $15.86 | 14,604,610 |
| 2023-08-30 | $15.78 | $16.25 | $15.78 | $15.97 | $15.97 | 17,309,680 |
| 2023-08-29 | $14.85 | $15.69 | $14.75 | $15.62 | $15.62 | 16,336,960 |
| 2023-08-28 | $15.72 | $15.72 | $14.78 | $14.84 | $14.84 | 17,982,600 |
| 2023-08-25 | $15.39 | $15.41 | $14.44 | $14.70 | $14.70 | 20,961,690 |
| 2023-08-24 | $15.30 | $15.62 | $15.10 | $15.36 | $15.36 | 10,563,450 |
| 2023-08-23 | $15.58 | $15.59 | $15.15 | $15.15 | $15.15 | 6,515,800 |
| 2023-08-22 | $15.51 | $15.65 | $15.17 | $15.59 | $15.59 | 11,195,740 |
| 2023-08-21 | $16.02 | $16.07 | $15.48 | $15.48 | $15.48 | 9,830,330 |
| 2023-08-18 | $16.41 | $16.51 | $16.01 | $16.01 | $16.01 | 6,193,280 |
| 2023-08-17 | $16.21 | $16.45 | $15.97 | $16.38 | $16.38 | 7,123,390 |
| 2023-08-16 | $16.28 | $16.52 | $16.19 | $16.30 | $16.30 | 6,942,160 |
| 2023-08-15 | $16.66 | $16.74 | $16.14 | $16.29 | $16.29 | 8,268,390 |
| 2023-08-14 | $16.63 | $16.70 | $16.28 | $16.65 | $16.65 | 8,695,130 |
| 2023-08-11 | $17.30 | $17.34 | $16.80 | $16.81 | $16.81 | 10,159,830 |
| 2023-08-10 | $17.36 | $17.49 | $17.25 | $17.31 | $17.18 | 8,578,200 |
| 2023-08-09 | $17.70 | $17.75 | $17.35 | $17.41 | $17.28 | 11,735,370 |
| 2023-08-08 | $18.03 | $18.10 | $17.76 | $17.78 | $17.64 | 10,172,050 |
| 2023-08-07 | $18.50 | $18.52 | $17.97 | $18.04 | $17.90 | 14,154,300 |
| 2023-08-04 | $19.01 | $19.03 | $18.53 | $18.56 | $18.42 | 13,580,960 |
| 2023-08-03 | $18.60 | $18.84 | $18.47 | $18.81 | $18.67 | 12,547,280 |
| 2023-08-02 | $18.57 | $19.24 | $18.57 | $18.79 | $18.65 | 17,970,940 |
| 2023-08-01 | $18.92 | $18.94 | $18.52 | $18.55 | $18.41 | 9,511,110 |
| 2023-07-31 | $18.55 | $18.95 | $18.52 | $18.86 | $18.72 | 10,339,650 |
| 2023-07-28 | $18.27 | $18.55 | $18.16 | $18.50 | $18.36 | 8,593,360 |
| 2023-07-27 | $18.25 | $18.37 | $18.17 | $18.22 | $18.08 | 5,979,270 |
| 2023-07-26 | $18.35 | $18.47 | $18.22 | $18.28 | $18.14 | 6,154,810 |
| 2023-07-25 | $17.96 | $18.37 | $17.96 | $18.35 | $18.21 | 10,468,910 |
| 2023-07-24 | $17.99 | $18.03 | $17.66 | $17.82 | $17.68 | 5,625,840 |
| 2023-07-21 | $17.81 | $18.08 | $17.78 | $17.89 | $17.75 | 6,045,680 |
| 2023-07-20 | $18.15 | $18.23 | $17.94 | $17.95 | $17.81 | 6,511,310 |
| 2023-07-19 | $18.40 | $18.48 | $17.98 | $18.13 | $17.99 | 11,282,040 |
| 2023-07-18 | $18.55 | $18.80 | $18.30 | $18.43 | $18.29 | 9,897,950 |
| 2023-07-17 | $18.77 | $18.99 | $18.50 | $18.59 | $18.45 | 8,990,980 |
| 2023-07-14 | $18.74 | $18.85 | $18.55 | $18.71 | $18.57 | 6,317,030 |
| 2023-07-13 | $18.55 | $18.84 | $18.55 | $18.74 | $18.60 | 5,815,620 |
| 2023-07-12 | $18.99 | $19.05 | $18.50 | $18.52 | $18.38 | 9,126,320 |
| 2023-07-11 | $18.90 | $19.18 | $18.81 | $19.00 | $18.85 | 5,730,590 |
| 2023-07-10 | $19.18 | $19.20 | $18.75 | $18.75 | $18.61 | 6,125,790 |
| 2023-07-07 | $19.16 | $19.18 | $18.80 | $18.92 | $18.77 | 6,172,600 |
| 2023-07-06 | $19.10 | $19.34 | $19.06 | $19.16 | $19.01 | 5,800,700 |
| 2023-07-05 | $19.43 | $19.68 | $19.20 | $19.22 | $19.22 | 7,315,870 |
| 2023-07-04 | $19.22 | $19.82 | $19.19 | $19.50 | $19.50 | 12,349,060 |
| 2023-07-03 | $19.25 | $19.58 | $19.10 | $19.23 | $19.23 | 9,839,480 |
| 2023-06-30 | $18.68 | $19.35 | $18.61 | $19.09 | $19.09 | 10,609,940 |
| 2023-06-29 | $18.80 | $19.26 | $18.58 | $18.78 | $18.78 | 8,175,710 |
| 2023-06-28 | $18.60 | $19.22 | $18.29 | $19.04 | $19.04 | 11,862,990 |
| 2023-06-27 | $18.54 | $18.73 | $18.47 | $18.57 | $18.57 | 5,662,840 |
| 2023-06-26 | $18.65 | $18.85 | $18.28 | $18.51 | $18.51 | 10,531,040 |
| 2023-06-21 | $19.55 | $19.65 | $18.84 | $18.84 | $18.84 | 13,539,450 |
| 2023-06-20 | $19.78 | $19.84 | $19.51 | $19.65 | $19.65 | 8,429,600 |
| 2023-06-19 | $19.79 | $20.08 | $19.70 | $19.81 | $19.81 | 10,751,180 |
| 2023-06-16 | $19.78 | $19.85 | $19.60 | $19.76 | $19.76 | 8,083,550 |
| 2023-06-15 | $19.65 | $19.90 | $19.62 | $19.76 | $19.76 | 9,073,270 |
| 2023-06-14 | $19.80 | $20.06 | $19.56 | $19.65 | $19.65 | 9,924,190 |
| 2023-06-13 | $19.18 | $20.07 | $19.11 | $19.88 | $19.88 | 17,668,950 |
| 2023-06-12 | $19.32 | $19.43 | $19.13 | $19.21 | $19.21 | 7,271,520 |
| 2023-06-09 | $19.02 | $19.32 | $18.92 | $19.32 | $19.32 | 7,575,640 |
| 2023-06-08 | $19.49 | $19.49 | $18.80 | $19.03 | $19.03 | 10,416,720 |
| 2023-06-07 | $19.21 | $19.72 | $19.20 | $19.49 | $19.49 | 9,050,390 |
| 2023-06-06 | $19.70 | $19.85 | $19.29 | $19.39 | $19.39 | 13,046,730 |
| 2023-06-05 | $19.22 | $20.35 | $19.22 | $19.86 | $19.86 | 29,266,070 |
| 2023-06-02 | $18.85 | $19.14 | $18.69 | $19.13 | $19.13 | 12,238,860 |
| 2023-06-01 | $18.86 | $19.13 | $18.67 | $18.89 | $18.89 | 10,112,820 |
| 2023-05-31 | $18.92 | $19.09 | $18.76 | $18.97 | $18.97 | 8,060,920 |
| 2023-05-30 | $19.09 | $19.12 | $18.60 | $19.00 | $19.00 | 8,998,960 |
| 2023-05-29 | $19.03 | $19.25 | $18.79 | $19.15 | $19.15 | 9,458,940 |
| 2023-05-26 | $18.90 | $18.99 | $18.39 | $18.92 | $18.92 | 8,454,680 |
| 2023-05-25 | $19.03 | $19.23 | $18.49 | $18.78 | $18.78 | 14,273,920 |
| 2023-05-24 | $18.97 | $19.53 | $18.92 | $19.09 | $19.09 | 10,993,010 |
| 2023-05-23 | $19.64 | $19.64 | $18.95 | $19.00 | $19.00 | 10,352,750 |
| 2023-05-22 | $20.15 | $20.15 | $19.56 | $19.66 | $19.66 | 9,893,350 |
| 2023-05-19 | $19.67 | $20.22 | $19.49 | $20.08 | $20.08 | 15,837,960 |
| 2023-05-18 | $19.60 | $19.79 | $19.39 | $19.57 | $19.57 | 10,080,560 |
| 2023-05-17 | $19.41 | $19.88 | $19.41 | $19.63 | $19.63 | 10,610,990 |
| 2023-05-16 | $19.32 | $19.64 | $19.15 | $19.56 | $19.56 | 12,974,390 |
| 2023-05-15 | $18.94 | $19.31 | $18.88 | $19.31 | $19.31 | 9,757,340 |
| 2023-05-12 | $19.32 | $19.67 | $18.96 | $18.97 | $18.97 | 10,557,730 |
| 2023-05-11 | $19.45 | $19.70 | $19.21 | $19.38 | $19.38 | 9,749,790 |
| 2023-05-10 | $19.55 | $19.67 | $18.96 | $19.36 | $19.36 | 14,997,120 |
| 2023-05-09 | $19.98 | $20.29 | $19.45 | $19.52 | $19.52 | 19,866,930 |
| 2023-05-08 | $20.09 | $20.26 | $19.85 | $20.02 | $20.02 | 13,130,910 |
| 2023-05-05 | $20.21 | $20.53 | $19.75 | $19.98 | $19.98 | 13,488,860 |
| 2023-05-04 | $20.92 | $21.19 | $20.20 | $20.31 | $20.31 | 20,523,180 |
| 2023-05-03 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 0 |
| 2023-05-02 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 0 |
| 2023-04-28 | $19.72 | $20.73 | $19.71 | $20.47 | $20.47 | 14,268,330 |
| 2023-04-27 | $19.80 | $20.59 | $19.69 | $20.04 | $20.04 | 17,145,740 |
| 2023-04-26 | $21.43 | $21.46 | $19.30 | $19.84 | $19.84 | 36,826,360 |
| 2023-04-25 | $22.20 | $22.53 | $21.04 | $21.30 | $21.30 | 25,385,890 |
| 2023-04-24 | $22.65 | $22.73 | $21.85 | $22.25 | $22.25 | 22,372,970 |
| 2023-04-21 | $23.50 | $23.81 | $22.38 | $22.42 | $22.42 | 35,943,840 |
| 2023-04-20 | $22.90 | $24.23 | $22.55 | $23.65 | $23.65 | 55,649,340 |
| 2023-04-19 | $21.48 | $23.50 | $21.13 | $23.05 | $23.05 | 57,891,000 |
| 2023-04-18 | $21.60 | $22.09 | $21.15 | $21.47 | $21.47 | 24,538,030 |
| 2023-04-17 | $22.28 | $23.18 | $21.60 | $21.88 | $21.88 | 51,441,430 |
| 2023-04-14 | $20.35 | $21.96 | $19.99 | $21.75 | $21.75 | 46,558,240 |
| 2023-04-13 | $20.30 | $20.52 | $20.08 | $20.15 | $20.15 | 14,411,910 |
| 2023-04-12 | $20.48 | $20.69 | $20.20 | $20.43 | $20.43 | 19,046,530 |
| 2023-04-11 | $20.78 | $21.04 | $20.25 | $20.40 | $20.40 | 22,148,260 |
| 2023-04-10 | $21.14 | $21.60 | $20.61 | $20.76 | $20.76 | 27,174,300 |
| 2023-04-07 | $21.00 | $21.56 | $20.82 | $21.04 | $21.04 | 31,365,280 |
| 2023-04-06 | $20.09 | $21.43 | $20.00 | $20.85 | $20.85 | 41,826,510 |
| 2023-04-05 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 0 |
| 2023-04-04 | $19.99 | $20.60 | $19.88 | $20.09 | $20.09 | 37,113,530 |
| 2023-04-03 | $19.10 | $20.02 | $19.10 | $19.86 | $19.86 | 36,355,510 |
| 2023-03-31 | $18.75 | $19.08 | $18.65 | $18.87 | $18.87 | 11,841,460 |
| 2023-03-30 | $18.92 | $19.26 | $18.58 | $18.75 | $18.75 | 15,767,790 |
| 2023-03-29 | $18.46 | $19.34 | $18.40 | $18.95 | $18.95 | 21,320,140 |
| 2023-03-28 | $19.00 | $19.12 | $18.44 | $18.44 | $18.44 | 15,096,630 |
| 2023-03-27 | $19.38 | $19.50 | $18.93 | $19.09 | $19.09 | 15,442,950 |
| 2023-03-24 | $19.55 | $19.69 | $19.18 | $19.34 | $19.34 | 20,401,490 |
| 2023-03-23 | $18.27 | $19.80 | $18.27 | $19.77 | $19.77 | 42,742,750 |
| 2023-03-22 | $18.30 | $18.60 | $18.23 | $18.44 | $18.44 | 12,341,640 |
| 2023-03-21 | $18.53 | $18.77 | $18.15 | $18.34 | $18.34 | 18,344,350 |
| 2023-03-20 | $18.60 | $18.98 | $18.42 | $18.63 | $18.63 | 19,776,700 |
| 2023-03-17 | $18.89 | $19.30 | $18.25 | $18.71 | $18.71 | 30,474,570 |
| 2023-03-16 | $18.95 | $19.54 | $18.63 | $18.89 | $18.89 | 49,191,190 |
| 2023-03-15 | $20.79 | $20.97 | $20.26 | $20.44 | $20.44 | 35,920,740 |
| 2023-03-14 | $19.20 | $20.90 | $18.95 | $20.40 | $20.40 | 45,521,960 |
| 2023-03-13 | $19.54 | $19.69 | $19.11 | $19.36 | $19.36 | 19,758,220 |
| 2023-03-10 | $19.46 | $20.05 | $19.23 | $19.53 | $19.53 | 32,605,910 |
| 2023-03-09 | $19.36 | $20.10 | $19.30 | $19.60 | $19.60 | 32,012,430 |
| 2023-03-08 | $18.88 | $19.46 | $18.79 | $19.37 | $19.37 | 21,194,750 |
| 2023-03-07 | $19.39 | $19.49 | $18.85 | $18.87 | $18.87 | 17,185,470 |
| 2023-03-06 | $19.15 | $19.80 | $18.90 | $19.50 | $19.50 | 25,121,880 |
| 2023-03-03 | $19.10 | $19.42 | $18.78 | $19.28 | $19.28 | 30,217,350 |
| 2023-03-02 | $19.30 | $19.42 | $18.38 | $18.58 | $18.58 | 23,610,450 |
| 2023-03-01 | $17.98 | $19.20 | $17.85 | $19.10 | $19.10 | 29,940,530 |
| 2023-02-28 | $17.80 | $17.97 | $17.75 | $17.97 | $17.97 | 5,820,110 |
| 2023-02-27 | $18.03 | $18.04 | $17.68 | $17.74 | $17.74 | 10,302,350 |
| 2023-02-24 | $18.21 | $18.33 | $17.98 | $18.14 | $18.14 | 7,515,720 |
| 2023-02-23 | $18.24 | $18.34 | $18.05 | $18.13 | $18.13 | 8,329,890 |
| 2023-02-22 | $18.03 | $18.37 | $17.96 | $18.24 | $18.24 | 7,843,910 |
| 2023-02-21 | $18.22 | $18.39 | $18.00 | $18.18 | $18.18 | 9,761,220 |
| 2023-02-20 | $18.30 | $18.30 | $17.87 | $18.18 | $18.18 | 11,416,850 |
| 2023-02-17 | $18.92 | $19.02 | $18.02 | $18.15 | $18.15 | 24,918,010 |
| 2023-02-16 | $19.40 | $19.85 | $18.73 | $18.97 | $18.97 | 25,011,580 |
| 2023-02-15 | $19.10 | $19.48 | $18.90 | $19.38 | $19.38 | 18,562,680 |
| 2023-02-14 | $19.25 | $19.54 | $19.01 | $19.09 | $19.09 | 13,081,370 |
| 2023-02-13 | $19.03 | $19.35 | $18.97 | $19.16 | $19.16 | 12,265,020 |
| 2023-02-10 | $19.45 | $19.62 | $19.06 | $19.19 | $19.19 | 13,915,840 |
| 2023-02-09 | $18.90 | $19.52 | $18.73 | $19.46 | $19.46 | 18,802,750 |
| 2023-02-08 | $19.13 | $19.53 | $18.94 | $18.97 | $18.97 | 11,157,970 |
| 2023-02-07 | $19.27 | $19.45 | $18.93 | $19.11 | $19.11 | 12,948,790 |
| 2023-02-06 | $19.43 | $19.59 | $19.16 | $19.27 | $19.27 | 11,324,700 |
| 2023-02-03 | $19.58 | $19.76 | $19.25 | $19.55 | $19.55 | 16,607,130 |
| 2023-02-02 | $19.15 | $19.95 | $19.15 | $19.77 | $19.77 | 29,111,020 |
| 2023-02-01 | $18.74 | $19.10 | $18.68 | $19.08 | $19.08 | 20,716,970 |
| 2023-01-31 | $18.72 | $18.82 | $18.49 | $18.73 | $18.73 | 12,495,020 |
| 2023-01-30 | $18.92 | $19.09 | $18.71 | $18.78 | $18.78 | 17,231,570 |
| 2023-01-20 | $18.69 | $18.84 | $18.60 | $18.75 | $18.75 | 9,900,620 |
| 2023-01-19 | $18.40 | $18.75 | $18.25 | $18.69 | $18.69 | 11,320,220 |
| 2023-01-18 | $18.60 | $18.75 | $18.41 | $18.46 | $18.46 | 10,176,570 |
| 2023-01-17 | $18.44 | $18.88 | $18.37 | $18.61 | $18.61 | 17,994,730 |
| 2023-01-16 | $17.95 | $18.60 | $17.82 | $18.32 | $18.32 | 14,935,240 |
| 2023-01-13 | $18.07 | $18.18 | $17.89 | $18.00 | $18.00 | 8,304,860 |
| 2023-01-12 | $18.31 | $18.46 | $18.06 | $18.14 | $18.14 | 10,675,780 |
| 2023-01-11 | $18.40 | $18.96 | $18.27 | $18.49 | $18.49 | 16,279,010 |
| 2023-01-10 | $18.20 | $18.59 | $18.10 | $18.39 | $18.39 | 13,251,850 |
| 2023-01-09 | $18.18 | $18.45 | $18.12 | $18.19 | $18.19 | 13,816,610 |
| 2023-01-06 | $18.06 | $18.34 | $17.79 | $18.24 | $18.24 | 20,364,380 |
| 2023-01-05 | $17.93 | $18.15 | $17.77 | $18.02 | $18.02 | 15,258,010 |
| 2023-01-04 | $18.17 | $18.67 | $17.80 | $17.98 | $17.98 | 21,602,860 |
| 2023-01-03 | $17.70 | $18.24 | $17.58 | $18.12 | $18.12 | 14,889,500 |
| 2023-01-02 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 0 |
| 2022-12-30 | $18.17 | $18.29 | $17.71 | $17.73 | $17.73 | 14,541,520 |
| 2022-12-29 | $18.32 | $18.68 | $18.00 | $18.02 | $18.02 | 15,993,190 |
| 2022-12-28 | $18.68 | $18.80 | $18.42 | $18.42 | $18.42 | 11,639,640 |
| 2022-12-27 | $19.05 | $19.15 | $18.45 | $18.84 | $18.84 | 17,331,260 |
| 2022-12-26 | $18.50 | $19.34 | $18.48 | $19.05 | $19.05 | 16,427,410 |
| 2022-12-23 | $20.91 | $21.22 | $19.01 | $19.01 | $19.01 | 34,821,190 |
| 2022-12-22 | $20.98 | $21.61 | $20.82 | $21.12 | $21.12 | 18,838,540 |
| 2022-12-21 | $21.28 | $21.72 | $20.79 | $20.91 | $20.91 | 21,750,980 |
| 2022-12-20 | $22.00 | $22.50 | $21.22 | $21.38 | $21.38 | 31,359,680 |
| 2022-12-19 | $21.25 | $22.70 | $21.02 | $22.22 | $22.22 | 48,656,800 |
| 2022-12-16 | $20.40 | $22.30 | $20.10 | $21.61 | $21.61 | 47,417,310 |
| 2022-12-15 | $20.00 | $20.96 | $19.60 | $20.55 | $20.55 | 37,630,890 |
| 2022-12-14 | $20.80 | $21.00 | $19.88 | $19.99 | $19.99 | 44,786,090 |
| 2022-12-13 | $19.99 | $20.28 | $19.65 | $19.72 | $19.72 | 24,771,720 |
| 2022-12-12 | $20.02 | $20.84 | $19.55 | $20.21 | $20.21 | 44,129,530 |
| 2022-12-09 | $18.97 | $20.71 | $18.94 | $19.95 | $19.95 | 62,789,850 |
| 2022-12-08 | $19.27 | $19.38 | $18.80 | $18.83 | $18.83 | 14,013,510 |
| 2022-12-07 | $19.48 | $19.62 | $19.16 | $19.27 | $19.27 | 16,328,950 |
| 2022-12-06 | $18.72 | $20.08 | $18.67 | $19.51 | $19.51 | 33,283,970 |
| 2022-12-05 | $19.07 | $19.30 | $18.71 | $18.88 | $18.88 | 14,957,830 |
| 2022-12-01 | $19.30 | $19.76 | $19.15 | $19.45 | $19.45 | 22,759,400 |
| 2022-11-30 | $18.82 | $19.57 | $18.61 | $19.09 | $19.09 | 22,643,640 |
| 2022-11-29 | $18.65 | $19.15 | $18.35 | $18.92 | $18.92 | 22,731,700 |
| 2022-11-28 | $18.09 | $18.31 | $17.84 | $18.16 | $18.16 | 9,754,120 |
| 2022-11-25 | $18.20 | $18.88 | $18.12 | $18.36 | $18.36 | 14,177,500 |
| 2022-11-24 | $18.30 | $18.66 | $18.20 | $18.23 | $18.23 | 11,230,290 |
| 2022-11-23 | $18.50 | $18.68 | $17.92 | $18.19 | $18.19 | 16,970,140 |
| 2022-11-22 | $19.26 | $19.41 | $18.55 | $18.73 | $18.73 | 18,874,460 |
| 2022-11-21 | $19.35 | $19.77 | $18.80 | $19.27 | $19.27 | 22,671,720 |
| 2022-11-18 | $20.26 | $20.70 | $19.63 | $19.67 | $19.67 | 22,981,220 |
| 2022-11-17 | $19.70 | $20.40 | $19.18 | $20.26 | $20.26 | 28,419,620 |
| 2022-11-16 | $20.25 | $20.47 | $19.49 | $19.73 | $19.73 | 32,401,390 |
| 2022-11-15 | $18.71 | $20.78 | $18.58 | $20.28 | $20.28 | 50,762,520 |
| 2022-11-14 | $19.33 | $19.44 | $18.77 | $18.89 | $18.89 | 18,487,380 |
| 2022-11-11 | $19.05 | $19.66 | $18.88 | $18.94 | $18.94 | 25,762,310 |
| 2022-11-10 | $19.15 | $19.49 | $18.23 | $18.46 | $18.46 | 31,251,800 |
| 2022-11-09 | $19.65 | $19.89 | $19.35 | $19.66 | $19.66 | 15,938,280 |
| 2022-11-08 | $19.73 | $20.07 | $19.30 | $19.50 | $19.50 | 15,107,540 |
| 2022-11-07 | $20.38 | $20.59 | $19.64 | $19.86 | $19.86 | 19,748,310 |
| 2022-11-04 | $19.75 | $20.38 | $19.45 | $20.20 | $20.20 | 24,597,580 |
| 2022-11-03 | $18.90 | $20.20 | $18.79 | $19.78 | $19.78 | 27,290,610 |
| 2022-11-02 | $18.93 | $19.50 | $18.65 | $19.00 | $19.00 | 22,750,750 |
| 2022-11-01 | $18.78 | $18.92 | $18.33 | $18.90 | $18.90 | 19,570,250 |
| 2022-10-31 | $17.60 | $19.08 | $17.47 | $18.78 | $18.78 | 24,851,560 |
| 2022-10-28 | $18.70 | $19.30 | $17.80 | $17.88 | $17.88 | 24,523,720 |
| 2022-10-27 | $19.15 | $19.79 | $18.68 | $18.97 | $18.97 | 27,145,860 |
| 2022-10-26 | $18.88 | $19.58 | $18.27 | $19.25 | $19.25 | 30,228,650 |
| 2022-10-25 | $18.83 | $19.30 | $18.21 | $18.84 | $18.84 | 23,969,270 |
| 2022-10-24 | $18.67 | $19.54 | $18.64 | $18.83 | $18.83 | 30,353,320 |
| 2022-10-21 | $19.80 | $19.80 | $18.65 | $18.83 | $18.83 | 47,687,740 |
| 2022-10-20 | $17.94 | $19.93 | $17.82 | $19.93 | $19.93 | 34,786,610 |
| 2022-10-19 | $18.29 | $18.94 | $18.07 | $18.12 | $18.12 | 22,654,750 |
| 2022-10-18 | $18.45 | $18.66 | $17.87 | $18.34 | $18.34 | 21,432,470 |
| 2022-10-17 | $17.50 | $18.76 | $17.46 | $18.39 | $18.39 | 29,168,110 |
| 2022-10-14 | $17.95 | $18.10 | $17.41 | $17.89 | $17.89 | 17,267,880 |
| 2022-10-13 | $18.00 | $18.47 | $17.56 | $17.65 | $17.65 | 19,260,470 |
| 2022-10-12 | $17.34 | $18.22 | $16.68 | $18.17 | $18.17 | 26,970,280 |
| 2022-10-11 | $18.32 | $18.34 | $17.11 | $17.26 | $17.26 | 27,046,880 |
| 2022-10-10 | $19.50 | $19.65 | $18.08 | $18.17 | $18.17 | 21,767,670 |
| 2022-09-30 | $20.21 | $20.38 | $19.41 | $19.41 | $19.41 | 12,815,950 |
| 2022-09-29 | $20.38 | $20.65 | $19.88 | $20.27 | $20.27 | 13,547,030 |
| 2022-09-28 | $20.98 | $21.35 | $20.04 | $20.24 | $20.24 | 18,374,200 |
| 2022-09-27 | $19.63 | $21.24 | $19.63 | $20.80 | $20.80 | 27,249,010 |
| 2022-09-26 | $19.60 | $20.05 | $19.45 | $19.62 | $19.62 | 16,596,260 |
| 2022-09-23 | $20.80 | $21.09 | $19.50 | $19.62 | $19.62 | 27,787,750 |
| 2022-09-22 | $21.26 | $21.82 | $20.90 | $20.99 | $20.99 | 16,056,950 |
| 2022-09-21 | $21.40 | $21.66 | $20.86 | $21.44 | $21.44 | 18,052,990 |
| 2022-09-20 | $23.02 | $23.33 | $20.69 | $21.48 | $21.48 | 37,003,840 |
| 2022-09-19 | $23.47 | $23.99 | $22.45 | $22.81 | $22.81 | 16,483,300 |
| 2022-09-16 | $22.64 | $24.36 | $22.55 | $23.39 | $23.39 | 27,717,900 |
| 2022-09-15 | $25.05 | $25.05 | $22.32 | $22.78 | $22.78 | 28,318,820 |
| 2022-09-14 | $24.40 | $24.98 | $24.02 | $24.80 | $24.80 | 16,260,610 |
| 2022-09-13 | $24.71 | $25.96 | $24.70 | $24.78 | $24.78 | 18,250,250 |
| 2022-09-12 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 0 |
| 2022-09-09 | $25.10 | $25.18 | $23.81 | $24.86 | $24.86 | 21,252,070 |
| 2022-09-08 | $26.25 | $26.59 | $25.10 | $25.19 | $25.19 | 39,705,680 |
| 2022-09-07 | $24.50 | $25.74 | $24.02 | $25.74 | $25.74 | 29,392,010 |
| 2022-09-06 | $23.50 | $23.96 | $23.00 | $23.40 | $23.40 | 17,690,140 |
| 2022-09-05 | $22.79 | $24.00 | $22.50 | $23.25 | $23.25 | 20,901,590 |
| 2022-09-02 | $22.27 | $23.39 | $22.20 | $22.88 | $22.88 | 17,743,990 |
| 2022-09-01 | $22.43 | $23.15 | $22.08 | $22.17 | $22.17 | 14,909,840 |
| 2022-08-31 | $22.90 | $23.23 | $22.00 | $22.18 | $22.18 | 15,668,170 |
| 2022-08-30 | $23.88 | $24.08 | $22.80 | $23.01 | $23.01 | 18,975,620 |
| 2022-08-29 | $23.85 | $24.95 | $23.40 | $23.85 | $23.85 | 20,309,910 |
| 2022-08-26 | $24.20 | $25.14 | $23.70 | $23.88 | $23.88 | 17,628,470 |
| 2022-08-25 | $23.86 | $24.18 | $23.01 | $23.99 | $23.99 | 20,656,920 |
| 2022-08-24 | $25.50 | $25.61 | $23.40 | $23.55 | $23.55 | 29,442,660 |
| 2022-08-23 | $25.39 | $25.78 | $25.00 | $25.58 | $25.58 | 12,118,460 |
| 2022-08-22 | $25.77 | $26.35 | $25.33 | $25.59 | $25.59 | 14,547,890 |
| 2022-08-19 | $26.95 | $27.19 | $25.56 | $25.90 | $25.90 | 17,875,560 |
| 2022-08-18 | $26.50 | $27.33 | $26.08 | $26.94 | $26.94 | 21,079,550 |
| 2022-08-17 | $26.87 | $27.50 | $26.35 | $26.54 | $26.54 | 20,581,260 |
| 2022-08-16 | $25.76 | $27.34 | $25.27 | $26.89 | $26.89 | 30,545,670 |
| 2022-08-15 | $26.48 | $26.59 | $25.31 | $25.56 | $25.56 | 27,829,130 |
| 2022-08-12 | $27.38 | $27.60 | $25.90 | $26.03 | $26.03 | 37,568,190 |
| 2022-08-11 | $28.98 | $29.00 | $27.66 | $27.82 | $27.82 | 25,749,390 |
| 2022-08-10 | $27.88 | $30.36 | $27.22 | $28.60 | $28.60 | 40,824,280 |
| 2022-08-09 | $28.51 | $29.13 | $27.50 | $28.85 | $28.85 | 29,485,440 |
| 2022-08-08 | $29.88 | $30.64 | $27.73 | $29.23 | $29.23 | 57,385,010 |
| 2022-08-05 | $26.53 | $29.19 | $26.53 | $29.19 | $29.19 | 56,019,800 |
| 2022-08-04 | $26.69 | $27.54 | $26.03 | $26.54 | $26.54 | 36,589,520 |
| 2022-08-03 | $28.10 | $29.50 | $26.00 | $26.76 | $26.76 | 54,470,440 |
| 2022-08-02 | $25.39 | $28.07 | $24.60 | $27.62 | $27.62 | 51,918,200 |
| 2022-08-01 | $24.05 | $26.16 | $23.63 | $25.52 | $25.52 | 33,582,830 |
| 2022-07-29 | $24.65 | $24.95 | $23.77 | $24.03 | $24.03 | 28,958,340 |
| 2022-07-28 | $23.50 | $25.29 | $23.30 | $24.60 | $24.60 | 52,350,510 |
| 2022-07-27 | $20.85 | $22.99 | $20.85 | $22.99 | $22.99 | 28,027,810 |
| 2022-07-26 | $20.49 | $21.07 | $20.27 | $20.90 | $20.90 | 22,422,180 |
| 2022-07-25 | $21.65 | $21.85 | $20.09 | $20.42 | $20.42 | 43,184,670 |
| 2022-07-22 | $22.44 | $23.39 | $22.01 | $22.25 | $22.25 | 35,717,450 |
| 2022-07-21 | $21.11 | $23.00 | $21.11 | $22.69 | $22.69 | 51,704,060 |
| 2022-07-20 | $20.47 | $21.29 | $20.01 | $20.91 | $20.91 | 41,585,940 |
| 2022-07-19 | $18.36 | $20.17 | $18.20 | $20.17 | $20.17 | 31,143,090 |
| 2022-07-18 | $18.07 | $18.66 | $17.60 | $18.34 | $18.34 | 16,105,860 |
| 2022-07-15 | $18.15 | $18.60 | $17.85 | $18.14 | $18.14 | 14,702,440 |
| 2022-07-14 | $18.48 | $18.84 | $18.30 | $18.53 | $18.41 | 9,161,160 |
| 2022-07-13 | $18.70 | $18.83 | $18.28 | $18.55 | $18.43 | 10,511,900 |
| 2022-07-12 | $18.66 | $19.36 | $18.46 | $18.63 | $18.51 | 17,768,090 |
| 2022-07-11 | $19.48 | $19.60 | $18.59 | $18.79 | $18.67 | 17,691,590 |
| 2022-07-08 | $20.11 | $20.19 | $19.48 | $19.49 | $19.36 | 21,310,050 |
| 2022-07-07 | $18.47 | $20.48 | $18.47 | $19.90 | $19.77 | 46,033,660 |
| 2022-07-06 | $18.22 | $19.60 | $18.11 | $18.66 | $18.54 | 28,318,630 |
| 2022-07-05 | $18.54 | $19.06 | $17.86 | $18.05 | $17.93 | 17,097,940 |
| 2022-07-04 | $18.83 | $18.83 | $18.03 | $18.53 | $18.41 | 21,714,800 |
| 2022-07-01 | $19.50 | $19.69 | $19.03 | $19.06 | $18.93 | 11,533,750 |
| 2022-06-30 | $19.34 | $19.90 | $18.83 | $19.50 | $19.37 | 27,320,340 |
| 2022-06-29 | $19.40 | $19.74 | $18.95 | $19.47 | $19.34 | 25,276,230 |
| 2022-06-28 | $18.97 | $19.68 | $18.60 | $19.49 | $19.36 | 17,881,520 |
| 2022-06-27 | $19.10 | $19.30 | $18.70 | $18.98 | $18.86 | 16,067,770 |
| 2022-06-24 | $19.30 | $19.53 | $19.02 | $19.10 | $18.97 | 16,301,210 |
| 2022-06-23 | $18.68 | $19.09 | $18.58 | $19.02 | $18.90 | 13,368,640 |
| 2022-06-22 | $19.22 | $19.27 | $18.57 | $18.64 | $18.52 | 16,407,790 |
| 2022-06-21 | $19.35 | $19.70 | $19.00 | $19.32 | $19.19 | 29,829,080 |
| 2022-06-20 | $18.14 | $19.60 | $18.14 | $19.15 | $19.02 | 29,753,120 |
| 2022-06-17 | $18.37 | $18.60 | $17.70 | $18.18 | $18.06 | 22,805,060 |
| 2022-06-16 | $18.36 | $19.10 | $18.19 | $18.60 | $18.48 | 26,145,900 |
| 2022-06-15 | $17.75 | $19.20 | $17.75 | $18.31 | $18.19 | 31,737,780 |
| 2022-06-14 | $17.75 | $17.76 | $16.95 | $17.58 | $17.46 | 14,210,070 |
| 2022-06-13 | $17.47 | $18.06 | $17.32 | $17.91 | $17.79 | 17,818,080 |
| 2022-06-10 | $17.26 | $17.60 | $17.11 | $17.53 | $17.41 | 10,224,270 |
| 2022-06-09 | $17.66 | $17.77 | $17.04 | $17.27 | $17.16 | 11,002,370 |
| 2022-06-08 | $17.71 | $18.18 | $17.41 | $17.76 | $17.64 | 16,225,420 |
| 2022-06-07 | $17.89 | $18.10 | $17.45 | $17.63 | $17.51 | 20,124,860 |
| 2022-06-06 | $17.80 | $18.11 | $17.36 | $17.96 | $17.84 | 22,970,630 |
| 2022-06-02 | $16.77 | $17.98 | $16.63 | $17.67 | $17.55 | 28,633,580 |
| 2022-06-01 | $16.63 | $17.17 | $16.35 | $16.81 | $16.70 | 19,329,590 |
| 2022-05-31 | $16.15 | $16.41 | $15.63 | $16.36 | $16.25 | 12,931,780 |
| 2022-05-30 | $15.92 | $16.27 | $15.77 | $16.14 | $16.03 | 8,420,170 |
| 2022-05-27 | $16.18 | $16.40 | $15.78 | $15.90 | $15.80 | 7,340,540 |
| 2022-05-26 | $16.30 | $16.39 | $15.80 | $16.14 | $16.03 | 8,277,150 |
| 2022-05-25 | $15.80 | $16.30 | $15.80 | $16.13 | $16.02 | 10,884,210 |
| 2022-05-24 | $16.93 | $17.30 | $15.70 | $15.75 | $15.65 | 19,249,100 |
| 2022-05-23 | $16.72 | $16.90 | $16.50 | $16.77 | $16.66 | 12,361,400 |
| 2022-05-20 | $16.78 | $16.98 | $16.26 | $16.67 | $16.56 | 17,589,280 |
| 2022-05-19 | $16.18 | $16.98 | $16.16 | $16.84 | $16.73 | 15,199,070 |
| 2022-05-18 | $16.85 | $17.05 | $16.60 | $16.65 | $16.54 | 11,155,710 |
| 2022-05-17 | $16.43 | $17.01 | $16.16 | $16.84 | $16.73 | 16,977,050 |
| 2022-05-16 | $16.63 | $16.83 | $16.30 | $16.39 | $16.28 | 14,506,980 |
| 2022-05-13 | $16.72 | $16.89 | $16.24 | $16.44 | $16.33 | 15,198,140 |
| 2022-05-12 | $16.64 | $17.33 | $16.50 | $16.62 | $16.51 | 29,441,700 |
| 2022-05-11 | $15.40 | $17.16 | $15.40 | $17.03 | $16.92 | 25,291,210 |
| 2022-05-10 | $14.99 | $16.08 | $14.84 | $15.60 | $15.50 | 17,008,710 |
| 2022-05-09 | $15.25 | $15.49 | $15.08 | $15.25 | $15.15 | 5,818,460 |
| 2022-05-06 | $15.16 | $15.52 | $15.03 | $15.25 | $15.15 | 6,597,520 |
| 2022-05-05 | $15.33 | $16.01 | $15.25 | $15.61 | $15.51 | 11,525,930 |
| 2022-05-04 | $15.42 | $15.42 | $15.42 | $15.42 | $15.32 | 0 |
| 2022-05-03 | $15.42 | $15.42 | $15.42 | $15.42 | $15.32 | 0 |
| 2022-04-29 | $15.05 | $15.53 | $14.77 | $15.42 | $15.32 | 11,652,820 |
| 2022-04-28 | $14.80 | $15.30 | $14.59 | $14.87 | $14.77 | 9,166,480 |
| 2022-04-27 | $14.12 | $15.17 | $13.80 | $15.04 | $14.94 | 16,703,250 |
| 2022-04-26 | $15.02 | $15.25 | $14.19 | $14.27 | $14.18 | 12,813,000 |
| 2022-04-25 | $16.15 | $16.16 | $14.90 | $14.95 | $14.85 | 13,900,780 |
| 2022-04-22 | $16.71 | $16.86 | $16.22 | $16.45 | $16.34 | 8,884,530 |
| 2022-04-21 | $17.52 | $17.80 | $16.70 | $16.75 | $16.64 | 10,403,540 |
| 2022-04-20 | $18.08 | $18.25 | $17.45 | $17.58 | $17.46 | 7,012,580 |
| 2022-04-19 | $18.08 | $18.34 | $17.99 | $18.16 | $18.04 | 7,556,870 |
| 2022-04-18 | $17.70 | $18.28 | $17.48 | $18.07 | $17.95 | 8,233,670 |
| 2022-04-15 | $17.84 | $17.97 | $17.44 | $17.66 | $17.54 | 6,572,600 |
| 2022-04-14 | $18.00 | $18.44 | $17.69 | $18.01 | $17.89 | 9,324,470 |
| 2022-04-13 | $18.57 | $18.57 | $17.89 | $17.91 | $17.79 | 9,283,070 |
| 2022-04-12 | $18.55 | $18.84 | $18.23 | $18.68 | $18.56 | 9,102,170 |
| 2022-04-11 | $19.79 | $19.80 | $18.18 | $18.49 | $18.37 | 15,302,120 |
| 2022-04-08 | $19.55 | $20.08 | $19.15 | $19.96 | $19.83 | 11,618,260 |
| 2022-04-07 | $20.20 | $20.58 | $19.49 | $19.50 | $19.37 | 11,368,070 |
| 2022-04-06 | $20.78 | $20.79 | $20.13 | $20.37 | $20.24 | 12,017,050 |
| 2022-04-05 | $20.79 | $20.79 | $20.79 | $20.79 | $20.65 | 0 |
| 2022-04-04 | $20.79 | $20.79 | $20.79 | $20.79 | $20.65 | 0 |
| 2022-04-01 | $20.36 | $20.94 | $20.08 | $20.79 | $20.65 | 15,991,170 |
| 2022-03-31 | $22.15 | $22.44 | $21.34 | $21.40 | $21.26 | 16,567,840 |
| 2022-03-30 | $20.49 | $21.46 | $20.49 | $21.39 | $21.25 | 10,344,010 |
| 2022-03-29 | $21.06 | $21.25 | $20.35 | $20.40 | $20.27 | 9,553,080 |
| 2022-03-28 | $21.06 | $21.48 | $20.83 | $21.06 | $20.92 | 8,906,490 |
| 2022-03-25 | $22.05 | $22.47 | $21.45 | $21.48 | $21.34 | 9,903,140 |
| 2022-03-24 | $22.51 | $22.54 | $21.78 | $21.90 | $21.76 | 11,712,810 |
| 2022-03-23 | $22.36 | $22.79 | $21.92 | $22.66 | $22.51 | 13,704,820 |
| 2022-03-22 | $22.66 | $22.79 | $22.23 | $22.36 | $22.21 | 9,616,000 |
| 2022-03-21 | $22.35 | $22.76 | $22.14 | $22.62 | $22.47 | 9,153,420 |
| 2022-03-18 | $22.16 | $22.43 | $21.81 | $22.35 | $22.20 | 10,600,180 |
| 2022-03-17 | $22.29 | $23.16 | $21.93 | $22.35 | $22.20 | 18,383,840 |
| 2022-03-16 | $21.32 | $21.86 | $20.49 | $21.68 | $21.54 | 19,346,390 |
| 2022-03-15 | $22.05 | $22.44 | $20.80 | $20.84 | $20.70 | 16,700,980 |
| 2022-03-14 | $22.58 | $23.13 | $22.18 | $22.22 | $22.07 | 10,449,860 |
| 2022-03-11 | $23.05 | $23.20 | $22.08 | $22.96 | $22.81 | 16,042,780 |
| 2022-03-10 | $24.03 | $24.38 | $23.42 | $23.50 | $23.35 | 12,696,110 |
| 2022-03-09 | $23.59 | $24.60 | $22.55 | $23.42 | $23.27 | 15,139,090 |
| 2022-03-08 | $23.66 | $24.50 | $22.92 | $23.56 | $23.41 | 15,886,070 |
| 2022-03-07 | $24.76 | $24.78 | $23.64 | $23.80 | $23.64 | 12,001,120 |
| 2022-03-04 | $24.91 | $25.59 | $24.70 | $25.05 | $24.89 | 10,454,040 |
| 2022-03-03 | $26.03 | $26.19 | $25.01 | $25.23 | $25.06 | 8,644,930 |
| 2022-03-02 | $26.05 | $26.10 | $25.55 | $25.89 | $25.72 | 7,905,890 |
| 2022-03-01 | $25.94 | $26.72 | $25.50 | $26.33 | $26.16 | 15,072,030 |
| 2022-02-28 | $25.54 | $25.83 | $25.06 | $25.80 | $25.63 | 13,751,390 |
| 2022-02-25 | $26.00 | $26.51 | $25.32 | $25.65 | $25.48 | 16,409,120 |
| 2022-02-24 | $26.03 | $27.03 | $24.92 | $25.48 | $25.31 | 21,213,280 |
| 2022-02-23 | $24.45 | $26.55 | $24.15 | $26.12 | $25.95 | 23,949,360 |
| 2022-02-22 | $24.30 | $24.73 | $23.66 | $24.25 | $24.09 | 8,887,210 |
| 2022-02-21 | $24.40 | $24.66 | $23.89 | $24.40 | $24.24 | 6,573,450 |
| 2022-02-18 | $24.66 | $24.81 | $24.26 | $24.40 | $24.24 | 6,517,740 |
| 2022-02-17 | $24.28 | $25.40 | $24.02 | $24.78 | $24.62 | 11,091,500 |
| 2022-02-16 | $24.26 | $24.84 | $24.23 | $24.42 | $24.26 | 9,836,760 |
| 2022-02-15 | $23.33 | $24.31 | $23.21 | $24.17 | $24.01 | 12,372,280 |
| 2022-02-14 | $23.00 | $23.85 | $22.83 | $23.31 | $23.16 | 12,916,910 |
| 2022-02-11 | $24.90 | $24.94 | $23.31 | $23.55 | $23.40 | 15,942,280 |
| 2022-02-10 | $25.60 | $25.70 | $24.78 | $24.88 | $24.72 | 11,056,080 |
| 2022-02-09 | $25.08 | $25.95 | $24.70 | $25.30 | $25.13 | 14,378,690 |
| 2022-02-08 | $26.49 | $26.88 | $24.58 | $24.85 | $24.69 | 19,589,960 |
| 2022-02-07 | $25.41 | $26.28 | $24.81 | $26.00 | $25.83 | 10,586,550 |
| 2022-02-04 | $24.97 | $24.97 | $24.97 | $24.97 | $24.81 | 0 |
| 2022-02-03 | $24.97 | $24.97 | $24.97 | $24.97 | $24.81 | 0 |
| 2022-02-02 | $24.97 | $24.97 | $24.97 | $24.97 | $24.81 | 0 |
| 2022-02-01 | $24.97 | $24.97 | $24.97 | $24.97 | $24.81 | 0 |
| 2022-01-28 | $26.16 | $26.16 | $24.73 | $24.97 | $24.81 | 9,479,430 |
| 2022-01-27 | $26.80 | $27.37 | $25.68 | $25.85 | $25.68 | 7,759,330 |
| 2022-01-26 | $26.89 | $27.29 | $26.23 | $26.85 | $26.67 | 5,618,870 |
| 2022-01-25 | $28.11 | $28.14 | $26.78 | $26.78 | $26.60 | 7,729,980 |
| 2022-01-24 | $26.76 | $27.82 | $26.59 | $27.65 | $27.47 | 6,934,420 |
| 2022-01-21 | $26.85 | $27.55 | $26.44 | $26.55 | $26.38 | 6,791,940 |
| 2022-01-20 | $27.45 | $27.76 | $26.81 | $26.85 | $26.67 | 6,821,280 |
| 2022-01-19 | $28.85 | $28.98 | $27.19 | $27.40 | $27.22 | 11,202,570 |
| 2022-01-18 | $28.36 | $29.68 | $28.04 | $29.13 | $28.94 | 13,212,730 |
| 2022-01-17 | $27.65 | $28.85 | $27.45 | $28.37 | $28.18 | 9,712,430 |
| 2022-01-14 | $26.97 | $27.88 | $26.44 | $27.20 | $27.02 | 8,475,120 |
| 2022-01-13 | $27.60 | $27.60 | $26.79 | $26.90 | $26.72 | 6,390,900 |
| 2022-01-12 | $27.08 | $28.08 | $26.84 | $27.59 | $27.41 | 10,906,410 |
| 2022-01-11 | $28.32 | $28.38 | $27.01 | $27.08 | $26.90 | 12,682,210 |
| 2022-01-10 | $28.28 | $28.88 | $28.04 | $28.32 | $28.13 | 6,978,110 |
| 2022-01-07 | $29.20 | $29.39 | $28.19 | $28.63 | $28.44 | 7,328,510 |
| 2022-01-06 | $28.80 | $29.48 | $28.02 | $29.20 | $29.01 | 9,476,050 |
| 2022-01-05 | $30.60 | $30.79 | $28.66 | $28.99 | $28.80 | 15,962,380 |
| 2022-01-04 | $32.80 | $33.07 | $30.21 | $30.60 | $30.40 | 14,003,560 |
| 2022-01-03 | $33.27 | $33.27 | $33.27 | $33.27 | $33.05 | 0 |
| 2021-12-31 | $32.75 | $33.37 | $32.69 | $33.27 | $33.05 | 6,346,720 |
| 2021-12-30 | $32.01 | $33.18 | $31.78 | $33.10 | $32.88 | 8,083,750 |
| 2021-12-29 | $32.17 | $32.74 | $31.66 | $31.88 | $31.67 | 6,207,130 |
| 2021-12-28 | $31.37 | $32.30 | $31.06 | $32.17 | $31.96 | 6,879,360 |
| 2021-12-27 | $31.38 | $31.66 | $30.24 | $31.20 | $30.99 | 7,206,380 |
| 2021-12-24 | $33.04 | $33.04 | $30.86 | $31.29 | $31.08 | 12,390,540 |
| 2021-12-23 | $34.00 | $34.05 | $32.60 | $32.85 | $32.63 | 10,353,060 |
| 2021-12-22 | $33.21 | $33.88 | $33.04 | $33.40 | $33.18 | 6,189,760 |
| 2021-12-21 | $31.96 | $33.15 | $31.92 | $33.07 | $32.85 | 11,778,010 |
| 2021-12-20 | $34.33 | $34.70 | $31.89 | $31.96 | $31.75 | 15,268,070 |
| 2021-12-17 | $34.75 | $35.19 | $33.80 | $34.34 | $34.11 | 6,830,600 |
| 2021-12-16 | $34.70 | $35.25 | $34.38 | $34.96 | $34.73 | 5,896,650 |
| 2021-12-15 | $35.01 | $35.59 | $34.50 | $34.62 | $34.39 | 8,219,020 |
| 2021-12-14 | $34.35 | $35.31 | $34.19 | $35.06 | $34.83 | 7,885,400 |
| 2021-12-13 | $33.40 | $34.96 | $33.20 | $34.55 | $34.32 | 10,897,900 |
| 2021-12-07 | $34.87 | $35.08 | $32.22 | $33.19 | $32.97 | 19,160,950 |
| 2021-12-06 | $35.70 | $35.88 | $33.90 | $34.55 | $34.32 | 10,397,980 |
| 2021-12-03 | $35.65 | $35.65 | $35.65 | $35.65 | $35.42 | 12,154,860 |
| 2021-12-02 | $35.90 | $35.90 | $35.90 | $35.90 | $35.66 | 19,321,190 |
| 2021-12-01 | $39.20 | $39.69 | $35.45 | $36.00 | $35.76 | 31,560,170 |
| 2021-11-30 | $38.00 | $39.69 | $37.80 | $39.34 | $39.08 | 14,980,340 |
| 2021-11-29 | $37.37 | $38.30 | $37.20 | $37.80 | $37.55 | 9,760,590 |
| 2021-11-26 | $37.70 | $39.08 | $37.30 | $37.58 | $37.33 | 14,539,590 |
| 2021-11-25 | $37.49 | $38.69 | $37.15 | $37.79 | $37.54 | 14,171,950 |
| 2021-11-24 | $37.70 | $39.22 | $37.70 | $37.99 | $37.74 | 15,184,160 |
| 2021-11-23 | $38.66 | $39.18 | $37.77 | $38.03 | $37.78 | 13,662,250 |
| 2021-11-22 | $37.16 | $39.23 | $36.50 | $38.80 | $38.55 | 17,476,980 |
| 2021-11-19 | $36.82 | $38.50 | $36.82 | $37.16 | $36.92 | 16,425,480 |
| 2021-11-18 | $36.41 | $38.25 | $36.41 | $37.30 | $37.05 | 23,027,140 |
| 2021-11-17 | $33.27 | $36.08 | $32.95 | $36.08 | $35.84 | 25,189,940 |
| 2021-11-16 | $36.00 | $36.21 | $32.51 | $32.80 | $32.58 | 33,114,950 |
| 2021-11-15 | $38.42 | $38.76 | $35.14 | $36.00 | $35.76 | 29,052,700 |
| 2021-11-12 | $36.60 | $38.88 | $36.40 | $38.38 | $38.13 | 24,779,970 |
| 2021-11-11 | $33.81 | $37.51 | $33.46 | $37.16 | $36.92 | 47,278,900 |
| 2021-11-10 | $33.80 | $35.62 | $33.01 | $34.10 | $33.88 | 17,562,330 |
| 2021-11-09 | $34.92 | $36.10 | $34.51 | $34.60 | $34.37 | 20,017,870 |
| 2021-11-08 | $33.65 | $35.63 | $31.74 | $35.53 | $35.30 | 24,329,470 |
| 2021-11-05 | $34.80 | $34.80 | $34.80 | $34.80 | $34.57 | 27,504,730 |
| 2021-11-04 | $32.65 | $35.08 | $32.01 | $34.80 | $34.57 | 25,537,170 |
| 2021-11-03 | $31.90 | $33.34 | $31.26 | $32.60 | $32.39 | 22,840,940 |
| 2021-11-02 | $30.63 | $32.48 | $30.36 | $31.59 | $31.38 | 20,956,130 |
| 2021-11-01 | $30.15 | $30.87 | $28.80 | $30.42 | $30.22 | 24,870,080 |
| 2021-10-29 | $28.41 | $30.99 | $28.41 | $30.92 | $30.72 | 27,352,990 |
| 2021-10-28 | $29.00 | $29.48 | $28.50 | $28.63 | $28.44 | 11,399,350 |
| 2021-10-27 | $28.96 | $29.70 | $28.71 | $28.97 | $28.78 | 11,588,040 |
| 2021-10-26 | $29.01 | $30.30 | $28.78 | $29.30 | $29.11 | 20,550,900 |
| 2021-10-25 | $28.41 | $29.48 | $27.42 | $29.26 | $29.07 | 18,578,250 |
| 2021-10-22 | $27.22 | $28.96 | $27.02 | $28.50 | $28.31 | 23,593,010 |
| 2021-10-21 | $28.11 | $28.28 | $26.23 | $27.50 | $27.32 | 21,696,560 |
| 2021-10-20 | $27.50 | $28.57 | $27.31 | $28.31 | $28.12 | 13,690,200 |
| 2021-10-19 | $27.58 | $28.17 | $27.17 | $27.62 | $27.44 | 12,206,820 |
| 2021-10-18 | $28.09 | $28.27 | $26.80 | $27.73 | $27.55 | 20,400,300 |
| 2021-10-15 | $27.26 | $28.99 | $27.04 | $28.28 | $28.09 | 27,858,230 |
| 2021-10-14 | $26.05 | $27.66 | $25.51 | $27.50 | $27.32 | 24,780,870 |
| 2021-10-13 | $25.46 | $26.50 | $24.50 | $25.98 | $25.81 | 15,280,740 |
| 2021-10-12 | $26.55 | $26.85 | $25.17 | $25.50 | $25.33 | 17,998,050 |
| 2021-10-11 | $26.62 | $26.89 | $25.80 | $26.59 | $26.42 | 10,968,590 |
| 2021-09-30 | $25.53 | $27.01 | $25.19 | $26.90 | $26.72 | 19,786,420 |
| 2021-09-29 | $26.08 | $26.38 | $25.18 | $25.35 | $25.18 | 19,019,900 |
| 2021-09-28 | $26.38 | $27.71 | $25.69 | $26.46 | $26.29 | 20,960,650 |
| 2021-09-27 | $27.52 | $28.97 | $25.90 | $26.50 | $26.33 | 27,703,760 |
| 2021-09-24 | $28.43 | $29.87 | $27.88 | $28.34 | $28.15 | 26,096,980 |
| 2021-09-23 | $27.25 | $29.60 | $26.43 | $28.67 | $28.48 | 41,094,440 |
| 2021-09-22 | $25.97 | $27.77 | $25.74 | $26.91 | $26.73 | 19,886,350 |
| 2021-09-21 | $26.38 | $26.38 | $26.38 | $26.38 | $26.21 | 0 |
| 2021-09-20 | $26.38 | $26.38 | $26.38 | $26.38 | $26.21 | 0 |
| 2021-09-17 | $26.63 | $27.25 | $25.00 | $26.38 | $26.21 | 21,622,380 |
| 2021-09-16 | $27.20 | $27.77 | $26.63 | $26.95 | $26.77 | 21,323,650 |
| 2021-09-15 | $27.77 | $28.30 | $26.50 | $27.30 | $27.12 | 23,969,050 |
| 2021-09-14 | $25.86 | $28.61 | $25.70 | $27.52 | $27.34 | 39,003,080 |
| 2021-09-13 | $26.38 | $27.48 | $25.50 | $26.26 | $26.09 | 38,102,690 |
| 2021-09-10 | $24.20 | $26.30 | $24.02 | $26.30 | $26.13 | 29,135,890 |
| 2021-09-09 | $24.09 | $24.27 | $23.48 | $23.91 | $23.75 | 13,400,370 |
| 2021-09-08 | $24.68 | $24.80 | $23.80 | $24.36 | $24.20 | 17,704,970 |
| 2021-09-07 | $23.33 | $25.24 | $23.33 | $24.40 | $24.24 | 23,186,450 |
| 2021-09-06 | $22.43 | $23.85 | $22.13 | $23.56 | $23.41 | 25,760,860 |
| 2021-09-03 | $23.00 | $24.12 | $21.11 | $23.30 | $23.15 | 48,632,220 |
| 2021-09-02 | $21.53 | $23.10 | $21.53 | $22.66 | $22.51 | 39,014,980 |
| 2021-09-01 | $25.30 | $25.32 | $23.60 | $23.69 | $23.53 | 29,010,620 |
| 2021-08-31 | $25.60 | $25.68 | $23.90 | $25.17 | $25.00 | 40,345,490 |
| 2021-08-30 | $26.35 | $26.79 | $25.48 | $25.55 | $25.38 | 35,892,090 |
| 2021-08-27 | $25.35 | $25.93 | $24.68 | $25.59 | $25.42 | 28,378,940 |
| 2021-08-26 | $28.00 | $28.03 | $25.68 | $25.69 | $25.52 | 57,013,470 |
| 2021-08-25 | $26.36 | $28.53 | $26.06 | $28.53 | $28.34 | 55,364,400 |
| 2021-08-24 | $23.58 | $25.94 | $23.48 | $25.94 | $25.77 | 44,763,070 |
| 2021-08-23 | $21.40 | $23.58 | $21.18 | $23.58 | $23.43 | 26,973,540 |
| 2021-08-20 | $21.34 | $21.75 | $21.00 | $21.44 | $21.30 | 11,513,850 |
| 2021-08-19 | $21.29 | $21.80 | $20.80 | $21.34 | $21.20 | 14,804,610 |
| 2021-08-18 | $21.60 | $21.86 | $20.91 | $21.33 | $21.19 | 15,200,780 |
| 2021-08-17 | $23.18 | $23.31 | $21.10 | $21.39 | $21.25 | 33,909,000 |
| 2021-08-16 | $24.85 | $24.95 | $23.04 | $23.17 | $23.02 | 30,812,500 |
| 2021-08-13 | $24.26 | $25.12 | $23.80 | $25.00 | $24.84 | 20,128,010 |
| 2021-08-12 | $24.38 | $25.44 | $24.21 | $24.51 | $24.35 | 21,472,450 |
| 2021-08-11 | $24.36 | $24.40 | $23.60 | $24.10 | $23.94 | 14,551,410 |
| 2021-08-10 | $24.05 | $24.63 | $23.70 | $24.46 | $24.30 | 19,098,450 |
| 2021-08-09 | $24.64 | $24.78 | $23.21 | $24.03 | $23.87 | 24,839,030 |
| 2021-08-06 | $24.90 | $25.20 | $24.10 | $24.86 | $24.70 | 22,409,220 |
| 2021-08-05 | $24.09 | $25.27 | $23.73 | $24.74 | $24.58 | 29,127,380 |
| 2021-08-04 | $23.57 | $24.45 | $22.99 | $24.08 | $23.92 | 38,107,350 |
| 2021-08-03 | $25.10 | $25.86 | $23.29 | $23.39 | $23.24 | 42,024,770 |
| 2021-08-02 | $25.68 | $26.88 | $24.01 | $24.75 | $24.59 | 40,186,990 |
| 2021-07-30 | $25.51 | $25.90 | $24.40 | $25.70 | $25.53 | 39,588,930 |
| 2021-07-29 | $24.50 | $25.93 | $24.21 | $25.70 | $25.53 | 47,095,660 |
| 2021-07-28 | $24.10 | $24.80 | $22.22 | $23.99 | $23.83 | 48,375,610 |
| 2021-07-27 | $25.40 | $26.74 | $24.15 | $24.59 | $24.43 | 71,254,370 |
| 2021-07-26 | $23.00 | $25.35 | $22.81 | $24.90 | $24.74 | 73,995,370 |
| 2021-07-23 | $21.20 | $23.27 | $21.20 | $23.27 | $23.12 | 58,646,980 |
| 2021-07-22 | $21.16 | $21.60 | $20.57 | $21.15 | $21.01 | 28,487,360 |
| 2021-07-21 | $20.50 | $21.77 | $20.27 | $20.90 | $20.76 | 37,074,750 |
| 2021-07-20 | $19.30 | $20.62 | $19.29 | $20.60 | $20.46 | 38,727,240 |
| 2021-07-19 | $18.10 | $20.10 | $17.90 | $19.58 | $19.45 | 26,382,780 |
| 2021-07-16 | $18.86 | $19.22 | $18.50 | $18.52 | $18.40 | 22,703,890 |
| 2021-07-15 | $18.60 | $18.79 | $17.89 | $18.15 | $18.03 | 17,020,100 |
| 2021-07-14 | $19.01 | $19.36 | $18.50 | $18.70 | $18.58 | 16,145,240 |
| 2021-07-13 | $19.69 | $20.10 | $19.10 | $19.20 | $19.07 | 18,865,430 |
| 2021-07-12 | $18.80 | $20.06 | $18.58 | $19.79 | $19.56 | 28,736,370 |
| 2021-07-08 | $18.31 | $19.31 | $18.12 | $19.19 | $18.97 | 27,684,110 |
| 2021-07-07 | $18.03 | $18.48 | $17.65 | $18.38 | $18.16 | 16,112,450 |
| 2021-07-06 | $18.22 | $18.69 | $17.60 | $18.05 | $17.84 | 20,991,800 |
| 2021-07-05 | $18.06 | $18.45 | $17.82 | $18.27 | $18.06 | 20,997,250 |
| 2021-07-02 | $17.81 | $18.10 | $17.57 | $17.98 | $17.77 | 11,952,130 |
| 2021-07-01 | $18.04 | $18.57 | $17.79 | $17.90 | $17.69 | 17,831,860 |
| 2021-06-30 | $18.10 | $18.73 | $18.07 | $18.24 | $18.03 | 19,546,910 |
| 2021-06-29 | $18.65 | $18.65 | $17.92 | $18.08 | $17.87 | 18,823,340 |
| 2021-06-28 | $18.58 | $19.30 | $18.50 | $18.58 | $18.36 | 19,951,470 |
| 2021-06-25 | $19.32 | $19.45 | $18.11 | $18.48 | $18.26 | 28,324,660 |
| 2021-06-24 | $19.36 | $20.50 | $19.00 | $19.02 | $18.80 | 28,964,850 |
| 2021-06-23 | $19.05 | $19.77 | $18.86 | $19.23 | $19.00 | 26,130,430 |
| 2021-06-22 | $18.31 | $19.50 | $18.00 | $19.17 | $18.95 | 31,309,650 |
| 2021-06-21 | $17.48 | $18.65 | $17.25 | $18.24 | $18.03 | 37,309,320 |
| 2021-06-18 | $16.95 | $18.01 | $16.79 | $17.93 | $17.72 | 48,054,030 |
| 2021-06-17 | $14.95 | $16.60 | $14.92 | $16.37 | $16.18 | 31,118,110 |
| 2021-06-16 | $15.50 | $15.70 | $15.00 | $15.09 | $14.91 | 8,159,020 |
| 2021-06-15 | $15.20 | $15.75 | $15.11 | $15.39 | $15.21 | 8,504,830 |
| 2021-06-14 | $15.16 | $15.16 | $15.16 | $15.16 | $14.98 | 0 |
| 2021-06-11 | $15.90 | $15.97 | $15.11 | $15.16 | $14.98 | 12,598,730 |
| 2021-06-10 | $15.65 | $16.00 | $15.60 | $15.89 | $15.70 | 9,169,630 |
| 2021-06-09 | $15.88 | $16.28 | $15.70 | $15.86 | $15.67 | 9,878,450 |
| 2021-06-08 | $16.25 | $16.33 | $15.72 | $16.00 | $15.81 | 13,303,040 |
| 2021-06-07 | $16.38 | $16.79 | $16.07 | $16.28 | $16.09 | 20,003,150 |
| 2021-06-04 | $15.90 | $16.44 | $15.73 | $15.97 | $15.78 | 15,072,790 |
| 2021-06-03 | $15.17 | $16.27 | $15.15 | $16.00 | $15.81 | 17,198,400 |
| 2021-06-02 | $15.71 | $15.82 | $15.20 | $15.32 | $15.14 | 9,983,360 |
| 2021-06-01 | $15.71 | $16.05 | $15.45 | $15.75 | $15.57 | 11,293,920 |
| 2021-05-31 | $15.50 | $16.08 | $15.40 | $15.65 | $15.47 | 12,692,240 |
| 2021-05-28 | $15.59 | $15.63 | $15.09 | $15.36 | $15.18 | 12,279,030 |
| 2021-05-27 | $15.05 | $16.14 | $15.00 | $15.63 | $15.45 | 20,589,700 |
| 2021-05-26 | $15.42 | $15.55 | $14.97 | $15.03 | $14.85 | 9,236,420 |
| 2021-05-25 | $15.40 | $15.43 | $15.14 | $15.41 | $15.23 | 5,113,360 |
| 2021-05-24 | $15.04 | $15.44 | $15.02 | $15.40 | $15.22 | 5,689,400 |
| 2021-05-21 | $15.60 | $15.74 | $14.98 | $15.40 | $15.22 | 9,757,540 |
| 2021-05-20 | $15.54 | $15.80 | $15.43 | $15.60 | $15.42 | 8,097,760 |
| 2021-05-19 | $15.15 | $15.84 | $14.84 | $15.74 | $15.56 | 14,986,480 |
| 2021-05-18 | $14.40 | $15.90 | $14.35 | $15.34 | $15.16 | 22,945,380 |
| 2021-05-17 | $14.26 | $14.54 | $14.17 | $14.54 | $14.37 | 8,449,040 |
| 2021-05-14 | $14.09 | $14.34 | $14.04 | $14.29 | $14.12 | 6,204,350 |
| 2021-05-13 | $13.95 | $14.16 | $13.88 | $14.03 | $13.87 | 4,287,300 |
| 2021-05-12 | $13.81 | $14.07 | $13.72 | $14.00 | $13.84 | 4,067,950 |
| 2021-05-11 | $13.91 | $14.00 | $13.79 | $13.90 | $13.74 | 4,500,510 |
| 2021-05-10 | $14.08 | $14.28 | $13.70 | $13.89 | $13.73 | 8,106,200 |
| 2021-05-07 | $13.90 | $14.41 | $13.86 | $14.24 | $14.07 | 8,800,570 |
| 2021-05-06 | $14.40 | $14.43 | $14.01 | $14.01 | $13.85 | 6,329,040 |
| 2021-05-05 | $14.36 | $14.36 | $14.36 | $14.36 | $14.19 | 0 |
| 2021-05-04 | $14.36 | $14.36 | $14.36 | $14.36 | $14.19 | 0 |
| 2021-04-30 | $14.15 | $14.43 | $13.97 | $14.36 | $14.19 | 6,253,320 |
| 2021-04-29 | $14.00 | $14.36 | $13.83 | $14.22 | $14.05 | 7,871,280 |
| 2021-04-28 | $13.82 | $14.05 | $13.73 | $13.93 | $13.77 | 7,073,050 |
| 2021-04-27 | $13.73 | $13.83 | $13.37 | $13.70 | $13.54 | 4,382,330 |
| 2021-04-26 | $13.72 | $14.09 | $13.56 | $13.72 | $13.56 | 6,819,410 |
| 2021-04-23 | $13.53 | $13.84 | $13.31 | $13.72 | $13.56 | 7,038,900 |
| 2021-04-22 | $13.50 | $13.75 | $13.45 | $13.51 | $13.35 | 3,462,520 |
| 2021-04-21 | $13.40 | $13.64 | $13.37 | $13.50 | $13.34 | 3,054,320 |
| 2021-04-20 | $13.59 | $13.76 | $13.41 | $13.44 | $13.28 | 5,481,800 |
| 2021-04-19 | $13.23 | $13.73 | $13.05 | $13.59 | $13.43 | 7,219,840 |
| 2021-04-16 | $12.74 | $13.00 | $12.65 | $12.95 | $12.80 | 3,015,590 |
| 2021-04-15 | $12.91 | $12.91 | $12.56 | $12.75 | $12.60 | 3,831,960 |
| 2021-04-14 | $13.00 | $13.07 | $12.87 | $12.90 | $12.75 | 2,790,450 |
| 2021-04-13 | $12.98 | $13.11 | $12.81 | $12.91 | $12.76 | 3,144,590 |
| 2021-04-12 | $13.27 | $13.39 | $12.95 | $12.98 | $12.83 | 3,879,290 |
| 2021-04-09 | $13.48 | $13.63 | $13.25 | $13.27 | $13.11 | 3,558,380 |
| 2021-04-08 | $13.77 | $13.79 | $13.47 | $13.48 | $13.32 | 4,004,450 |
| 2021-04-07 | $13.80 | $13.87 | $13.67 | $13.73 | $13.57 | 3,792,740 |
| 2021-04-06 | $13.90 | $14.11 | $13.56 | $13.87 | $13.71 | 6,153,390 |
| 2021-04-05 | $13.75 | $13.75 | $13.75 | $13.75 | $13.59 | 0 |
| 2021-04-02 | $13.30 | $13.95 | $13.26 | $13.75 | $13.59 | 7,996,020 |
| 2021-04-01 | $13.10 | $13.33 | $12.88 | $13.27 | $13.11 | 3,939,060 |
| 2021-03-31 | $13.00 | $13.10 | $12.93 | $13.01 | $12.86 | 2,547,630 |
| 2021-03-30 | $13.22 | $13.22 | $13.00 | $13.03 | $12.88 | 3,227,850 |
| 2021-03-29 | $13.36 | $13.43 | $12.93 | $13.21 | $13.06 | 4,782,350 |
| 2021-03-26 | $13.26 | $13.40 | $13.10 | $13.33 | $13.17 | 3,801,610 |
| 2021-03-25 | $13.27 | $13.42 | $13.10 | $13.23 | $13.07 | 4,620,700 |
| 2021-03-24 | $13.86 | $13.87 | $13.18 | $13.20 | $13.05 | 7,287,670 |
| 2021-03-23 | $13.87 | $14.26 | $13.85 | $13.93 | $13.77 | 5,653,110 |
| 2021-03-22 | $13.87 | $14.04 | $13.80 | $13.88 | $13.72 | 4,478,450 |
| 2021-03-19 | $14.07 | $14.25 | $13.86 | $13.92 | $13.76 | 5,486,750 |
| 2021-03-18 | $14.00 | $14.27 | $13.90 | $14.07 | $13.91 | 7,514,060 |
| 2021-03-17 | $13.70 | $14.43 | $13.55 | $14.07 | $13.91 | 9,513,460 |
| 2021-03-16 | $13.38 | $13.71 | $13.29 | $13.70 | $13.54 | 6,261,220 |
| 2021-03-15 | $13.42 | $13.49 | $13.08 | $13.38 | $13.22 | 6,336,620 |
| 2021-03-12 | $12.90 | $13.79 | $12.74 | $13.54 | $13.38 | 11,462,040 |
| 2021-03-11 | $12.45 | $13.13 | $12.18 | $12.97 | $12.82 | 9,404,330 |
| 2021-03-10 | $13.03 | $13.09 | $12.32 | $12.43 | $12.28 | 8,706,110 |
| 2021-03-09 | $13.83 | $13.85 | $12.80 | $12.82 | $12.67 | 10,981,600 |
| 2021-03-08 | $14.16 | $14.24 | $13.72 | $13.83 | $13.67 | 6,789,110 |
| 2021-03-05 | $13.95 | $14.21 | $13.90 | $14.12 | $13.95 | 5,820,850 |
| 2021-03-04 | $14.46 | $14.75 | $14.19 | $14.20 | $14.03 | 9,966,620 |
| 2021-03-03 | $14.19 | $14.31 | $14.01 | $14.31 | $14.14 | 4,893,530 |
| 2021-03-02 | $14.40 | $14.55 | $14.12 | $14.26 | $14.09 | 5,928,950 |
| 2021-03-01 | $14.00 | $14.35 | $13.96 | $14.33 | $14.16 | 6,901,260 |
| 2021-02-26 | $14.00 | $14.12 | $13.88 | $13.91 | $13.75 | 8,498,040 |
| 2021-02-25 | $14.49 | $14.74 | $14.00 | $14.40 | $14.23 | 11,973,930 |
| 2021-02-24 | $14.06 | $14.74 | $14.05 | $14.37 | $14.20 | 9,268,190 |
| 2021-02-23 | $14.50 | $14.52 | $13.92 | $14.06 | $13.90 | 8,403,570 |
| 2021-02-22 | $14.83 | $14.96 | $14.53 | $14.54 | $14.37 | 9,513,330 |
| 2021-02-19 | $14.33 | $14.85 | $14.27 | $14.81 | $14.64 | 8,017,900 |
| 2021-02-18 | $13.88 | $14.75 | $13.71 | $14.43 | $14.26 | 11,214,670 |
| 2021-02-17 | $13.96 | $13.96 | $13.96 | $13.96 | $13.80 | 0 |
| 2021-02-16 | $13.96 | $13.96 | $13.96 | $13.96 | $13.80 | 0 |
| 2021-02-15 | $13.96 | $13.96 | $13.96 | $13.96 | $13.80 | 0 |
| 2021-02-12 | $13.96 | $13.96 | $13.96 | $13.96 | $13.80 | 0 |
| 2021-02-11 | $13.96 | $13.96 | $13.96 | $13.96 | $13.80 | 0 |
| 2021-02-10 | $14.28 | $14.35 | $13.90 | $13.96 | $13.80 | 7,252,570 |
| 2021-02-09 | $13.95 | $14.30 | $13.85 | $14.19 | $14.02 | 5,407,870 |
| 2021-02-08 | $13.90 | $14.25 | $13.71 | $13.90 | $13.74 | 7,141,910 |
| 2021-02-05 | $14.09 | $14.55 | $13.83 | $13.91 | $13.75 | 8,132,760 |
| 2021-02-04 | $14.30 | $14.36 | $13.65 | $14.11 | $13.94 | 9,845,790 |
| 2021-02-03 | $14.71 | $14.77 | $14.32 | $14.36 | $14.19 | 6,747,450 |
| 2021-02-02 | $14.86 | $14.90 | $14.58 | $14.75 | $14.58 | 4,672,860 |
| 2021-02-01 | $14.88 | $15.07 | $14.66 | $14.86 | $14.69 | 6,837,290 |
| 2021-01-29 | $15.25 | $15.32 | $14.48 | $14.63 | $14.46 | 9,647,140 |
| 2021-01-28 | $15.38 | $15.75 | $15.03 | $15.07 | $14.89 | 7,988,030 |
| 2021-01-27 | $16.04 | $16.04 | $15.50 | $15.53 | $15.35 | 7,699,640 |
| 2021-01-26 | $16.00 | $16.65 | $15.88 | $16.00 | $15.81 | 7,024,990 |
| 2021-01-25 | $16.15 | $16.32 | $15.80 | $16.02 | $15.83 | 9,569,680 |
| 2021-01-22 | $16.73 | $16.73 | $16.12 | $16.33 | $16.14 | 10,258,060 |
| 2021-01-21 | $16.80 | $17.12 | $16.59 | $16.83 | $16.63 | 7,981,750 |
| 2021-01-20 | $16.89 | $16.96 | $16.58 | $16.82 | $16.62 | 6,606,960 |
| 2021-01-19 | $17.20 | $17.45 | $16.70 | $16.90 | $16.70 | 13,070,850 |
| 2021-01-18 | $16.20 | $17.65 | $16.14 | $17.24 | $17.04 | 18,320,680 |
| 2021-01-15 | $16.65 | $16.65 | $16.05 | $16.26 | $16.07 | 10,498,260 |
| 2021-01-14 | $15.80 | $16.97 | $15.65 | $16.61 | $16.42 | 19,219,040 |
| 2021-01-13 | $16.23 | $16.23 | $15.15 | $15.88 | $15.69 | 18,533,020 |
| 2021-01-12 | $16.09 | $16.54 | $15.99 | $16.20 | $16.01 | 11,292,490 |
| 2021-01-11 | $16.27 | $16.65 | $15.93 | $15.99 | $15.80 | 16,285,540 |
| 2021-01-08 | $16.51 | $16.78 | $16.09 | $16.27 | $16.08 | 16,891,190 |
| 2021-01-07 | $18.00 | $18.25 | $16.23 | $16.43 | $16.24 | 39,497,910 |
| 2021-01-06 | $19.70 | $19.95 | $17.73 | $17.80 | $17.59 | 28,729,210 |
| 2021-01-05 | $19.51 | $19.97 | $19.30 | $19.66 | $19.43 | 16,428,890 |
| 2021-01-04 | $20.21 | $20.29 | $19.45 | $19.68 | $19.45 | 21,610,860 |
| 2021-01-01 | $20.17 | $20.17 | $20.17 | $20.17 | $19.93 | 0 |
| 2020-12-31 | $19.19 | $20.36 | $19.10 | $20.17 | $19.93 | 18,402,530 |
| 2020-12-30 | $19.51 | $19.68 | $19.06 | $19.10 | $18.88 | 11,868,690 |
| 2020-12-29 | $19.81 | $20.10 | $19.23 | $19.40 | $19.17 | 12,799,060 |
| 2020-12-28 | $19.92 | $20.39 | $19.74 | $19.91 | $19.68 | 13,145,530 |
| 2020-12-25 | $19.81 | $20.57 | $19.72 | $20.10 | $19.86 | 17,642,250 |
| 2020-12-24 | $19.11 | $20.48 | $19.00 | $19.92 | $19.69 | 25,337,540 |
| 2020-12-23 | $19.55 | $19.60 | $18.45 | $19.30 | $19.07 | 34,629,730 |
| 2020-12-22 | $19.36 | $19.89 | $19.17 | $19.63 | $19.40 | 25,378,220 |
| 2020-12-21 | $17.98 | $19.72 | $17.98 | $19.55 | $19.32 | 35,901,700 |
| 2020-12-18 | $17.60 | $18.14 | $17.60 | $17.94 | $17.73 | 11,630,560 |
| 2020-12-17 | $16.89 | $17.58 | $16.78 | $17.56 | $17.35 | 8,388,380 |
| 2020-12-16 | $17.28 | $17.32 | $16.86 | $16.90 | $16.70 | 7,441,690 |
| 2020-12-15 | $17.34 | $17.42 | $17.07 | $17.28 | $17.08 | 5,006,740 |
| 2020-12-14 | $17.38 | $17.50 | $17.15 | $17.24 | $17.04 | 5,398,280 |
| 2020-12-11 | $17.08 | $17.40 | $16.94 | $17.40 | $17.20 | 7,590,610 |
| 2020-12-10 | $17.43 | $17.62 | $17.08 | $17.11 | $16.91 | 8,872,290 |
| 2020-12-09 | $17.99 | $17.99 | $17.53 | $17.54 | $17.33 | 8,199,820 |
| 2020-12-08 | $18.38 | $18.41 | $17.90 | $17.98 | $17.77 | 10,014,670 |
| 2020-12-07 | $18.52 | $18.95 | $18.30 | $18.42 | $18.20 | 14,680,500 |
| 2020-12-04 | $17.77 | $18.48 | $17.68 | $18.18 | $17.97 | 11,971,130 |
| 2020-12-03 | $18.50 | $18.67 | $17.80 | $17.97 | $17.76 | 24,544,920 |
| 2020-12-02 | $17.82 | $18.68 | $17.72 | $18.60 | $18.38 | 36,982,210 |
| 2020-12-01 | $16.75 | $16.98 | $15.90 | $16.98 | $16.78 | 15,349,600 |
| 2020-11-30 | $16.89 | $17.10 | $16.71 | $16.84 | $16.64 | 5,702,510 |
| 2020-11-27 | $16.70 | $16.89 | $16.52 | $16.86 | $16.66 | 6,685,890 |
| 2020-11-26 | $16.93 | $16.96 | $16.68 | $16.77 | $16.57 | 5,241,050 |
| 2020-11-25 | $17.40 | $17.40 | $16.89 | $16.93 | $16.73 | 8,180,210 |
| 2020-11-24 | $17.29 | $17.46 | $17.09 | $17.32 | $17.12 | 6,359,050 |
| 2020-11-23 | $18.15 | $18.21 | $17.00 | $17.20 | $17.00 | 16,419,380 |
| 2020-11-20 | $18.44 | $18.45 | $17.99 | $18.11 | $17.90 | 7,332,380 |
| 2020-11-19 | $18.20 | $18.65 | $18.07 | $18.54 | $18.32 | 8,560,350 |
| 2020-11-18 | $17.94 | $18.48 | $17.90 | $18.31 | $18.10 | 8,568,140 |
| 2020-11-17 | $18.05 | $18.20 | $17.60 | $18.00 | $17.79 | 7,521,080 |
| 2020-11-16 | $18.60 | $18.73 | $17.90 | $17.96 | $17.75 | 9,342,660 |
| 2020-11-13 | $18.49 | $18.81 | $18.39 | $18.66 | $18.44 | 6,750,070 |
| 2020-11-12 | $18.50 | $18.77 | $18.32 | $18.61 | $18.39 | 6,267,210 |
| 2020-11-11 | $18.90 | $19.08 | $18.40 | $18.44 | $18.22 | 9,077,040 |
| 2020-11-10 | $19.05 | $19.31 | $18.91 | $18.98 | $18.76 | 9,436,300 |
| 2020-11-09 | $18.39 | $19.70 | $18.39 | $19.23 | $19.00 | 17,601,550 |
| 2020-11-06 | $18.08 | $18.30 | $17.91 | $18.17 | $17.96 | 6,838,420 |
| 2020-11-05 | $18.25 | $18.39 | $17.81 | $18.08 | $17.87 | 6,670,790 |
| 2020-11-04 | $18.01 | $18.26 | $17.83 | $17.95 | $17.74 | 7,204,120 |
| 2020-11-03 | $17.40 | $18.35 | $17.20 | $17.95 | $17.74 | 12,719,630 |
| 2020-11-02 | $17.00 | $17.39 | $16.85 | $17.26 | $17.06 | 8,315,640 |
| 2020-10-30 | $16.80 | $17.55 | $16.80 | $16.82 | $16.62 | 12,253,110 |
| 2020-10-29 | $16.82 | $17.06 | $16.60 | $16.81 | $16.61 | 6,667,880 |
| 2020-10-28 | $17.13 | $17.23 | $16.80 | $17.09 | $16.89 | 7,358,820 |
| 2020-10-27 | $16.88 | $17.23 | $16.68 | $17.22 | $17.02 | 7,262,090 |
| 2020-10-26 | $17.65 | $17.65 | $17.05 | $17.10 | $16.90 | 6,522,370 |
| 2020-10-23 | $18.26 | $18.38 | $17.58 | $17.66 | $17.45 | 7,313,980 |
| 2020-10-22 | $18.53 | $18.53 | $18.08 | $18.27 | $18.06 | 3,898,770 |
| 2020-10-21 | $18.73 | $18.76 | $18.31 | $18.49 | $18.27 | 5,467,930 |
| 2020-10-20 | $18.45 | $18.81 | $18.20 | $18.80 | $18.58 | 4,478,200 |
| 2020-10-19 | $18.80 | $19.08 | $18.39 | $18.48 | $18.26 | 6,193,010 |
| 2020-10-16 | $19.23 | $19.24 | $18.45 | $18.66 | $18.44 | 7,637,330 |
| 2020-10-15 | $19.00 | $19.37 | $18.90 | $19.03 | $18.81 | 6,977,730 |
| 2020-10-14 | $19.47 | $19.47 | $18.91 | $19.04 | $18.82 | 6,928,990 |
| 2020-10-13 | $19.32 | $19.65 | $19.14 | $19.50 | $19.27 | 8,460,950 |
| 2020-10-12 | $18.51 | $19.48 | $18.51 | $19.33 | $19.10 | 12,856,740 |
| 2020-10-09 | $18.23 | $18.57 | $18.21 | $18.32 | $18.11 | 8,447,710 |
| 2020-10-08 | $17.88 | $17.88 | $17.88 | $17.88 | $17.67 | 0 |
| 2020-10-07 | $17.88 | $17.88 | $17.88 | $17.88 | $17.67 | 0 |
| 2020-10-06 | $17.88 | $17.88 | $17.88 | $17.88 | $17.67 | 0 |
| 2020-10-05 | $17.88 | $17.88 | $17.88 | $17.88 | $17.67 | 0 |
| 2020-10-02 | $17.88 | $17.88 | $17.88 | $17.88 | $17.67 | 0 |
| 2020-10-01 | $17.88 | $17.88 | $17.88 | $17.88 | $17.67 | 0 |
| 2020-09-30 | $17.83 | $18.17 | $17.75 | $17.88 | $17.67 | 6,558,730 |
| 2020-09-29 | $18.37 | $18.78 | $18.00 | $18.04 | $17.83 | 10,077,070 |
| 2020-09-28 | $18.54 | $18.69 | $17.74 | $17.97 | $17.76 | 14,367,120 |
| 2020-09-25 | $19.13 | $19.19 | $18.58 | $18.60 | $18.38 | 6,684,260 |
| 2020-09-24 | $19.43 | $19.57 | $18.91 | $19.01 | $18.79 | 6,501,220 |
| 2020-09-23 | $19.51 | $19.84 | $19.39 | $19.68 | $19.45 | 7,714,400 |
| 2020-09-22 | $19.98 | $20.03 | $19.42 | $19.46 | $19.23 | 11,900,350 |
| 2020-09-21 | $20.00 | $20.58 | $19.92 | $20.15 | $19.91 | 8,937,880 |
| 2020-09-18 | $19.66 | $20.11 | $19.66 | $19.96 | $19.73 | 9,008,020 |
| 2020-09-17 | $19.45 | $19.99 | $19.27 | $19.78 | $19.55 | 9,820,380 |
| 2020-09-16 | $19.62 | $19.85 | $19.20 | $19.40 | $19.17 | 6,831,200 |
| 2020-09-15 | $19.41 | $20.10 | $19.14 | $19.75 | $19.52 | 11,222,880 |
| 2020-09-14 | $19.26 | $19.99 | $19.20 | $19.38 | $19.15 | 11,841,340 |
| 2020-09-11 | $18.71 | $19.17 | $18.44 | $19.12 | $18.90 | 9,871,300 |
| 2020-09-10 | $20.18 | $20.32 | $18.55 | $18.83 | $18.61 | 24,260,930 |
| 2020-09-09 | $20.60 | $20.75 | $20.00 | $20.03 | $19.80 | 10,914,680 |
| 2020-09-08 | $20.70 | $21.08 | $20.18 | $20.90 | $20.66 | 11,143,450 |
| 2020-09-07 | $20.95 | $21.71 | $20.52 | $20.67 | $20.43 | 10,730,040 |
| 2020-09-04 | $20.50 | $21.38 | $20.50 | $21.05 | $20.80 | 9,564,780 |
| 2020-09-03 | $21.55 | $21.88 | $21.17 | $21.30 | $21.05 | 9,430,140 |
| 2020-09-02 | $22.19 | $22.19 | $21.51 | $21.69 | $21.44 | 9,855,910 |
| 2020-09-01 | $21.59 | $22.18 | $21.30 | $22.10 | $21.84 | 11,690,780 |
| 2020-08-31 | $21.64 | $23.10 | $21.31 | $21.60 | $21.35 | 18,615,950 |
| 2020-08-28 | $20.59 | $21.39 | $20.36 | $21.17 | $20.92 | 12,374,900 |
| 2020-08-27 | $20.50 | $20.95 | $20.05 | $20.60 | $20.36 | 14,564,250 |
| 2020-08-26 | $21.83 | $21.97 | $20.19 | $20.55 | $20.31 | 24,266,450 |
| 2020-08-25 | $22.20 | $22.54 | $21.78 | $21.87 | $21.61 | 10,749,880 |
| 2020-08-24 | $22.23 | $22.45 | $21.72 | $22.12 | $21.86 | 11,930,990 |
| 2020-08-21 | $22.34 | $22.75 | $21.94 | $22.16 | $21.90 | 10,791,390 |
| 2020-08-20 | $22.20 | $22.75 | $21.95 | $22.11 | $21.85 | 13,942,930 |
| 2020-08-19 | $23.73 | $23.73 | $22.30 | $22.62 | $22.35 | 21,092,610 |
| 2020-08-18 | $23.25 | $24.30 | $22.92 | $23.73 | $23.45 | 27,682,900 |
| 2020-08-17 | $23.03 | $23.39 | $22.71 | $23.25 | $22.98 | 18,710,350 |
| 2020-08-14 | $22.48 | $23.30 | $22.45 | $23.03 | $22.76 | 16,968,610 |
| 2020-08-13 | $24.07 | $24.07 | $22.30 | $22.85 | $22.58 | 38,286,220 |
| 2020-08-12 | $25.80 | $26.30 | $23.73 | $24.07 | $23.79 | 74,707,990 |
| 2020-08-11 | $24.19 | $26.37 | $23.56 | $26.37 | $26.06 | 77,682,020 |
| 2020-08-10 | $25.08 | $25.68 | $23.61 | $23.97 | $23.69 | 39,929,830 |
| 2020-08-07 | $23.84 | $26.25 | $23.66 | $25.05 | $24.76 | 45,574,090 |
| 2020-08-06 | $24.20 | $24.58 | $23.50 | $23.93 | $23.65 | 40,073,310 |
| 2020-08-05 | $23.40 | $25.17 | $22.40 | $24.62 | $24.33 | 74,018,990 |
| 2020-08-04 | $21.54 | $23.39 | $21.45 | $22.88 | $22.61 | 58,058,240 |
| 2020-08-03 | $20.98 | $21.45 | $20.61 | $21.26 | $21.01 | 23,443,810 |
| 2020-07-31 | $20.58 | $21.05 | $20.02 | $20.68 | $20.44 | 23,261,770 |
| 2020-07-30 | $21.41 | $21.52 | $20.25 | $20.47 | $20.23 | 21,138,970 |
| 2020-07-29 | $20.00 | $21.40 | $19.77 | $21.33 | $21.08 | 17,862,320 |
| 2020-07-28 | $21.50 | $21.78 | $19.63 | $20.15 | $19.91 | 25,060,540 |
| 2020-07-27 | $21.15 | $21.89 | $21.02 | $21.37 | $21.12 | 11,507,580 |
| 2020-07-24 | $26.30 | $26.59 | $24.71 | $24.93 | $20.53 | 17,881,680 |
| 2020-07-23 | $25.57 | $26.87 | $25.38 | $26.68 | $21.98 | 19,506,250 |
| 2020-07-22 | $25.43 | $26.60 | $25.12 | $25.84 | $21.28 | 18,407,600 |
| 2020-07-21 | $25.14 | $25.46 | $24.77 | $25.23 | $20.78 | 14,166,630 |
| 2020-07-20 | $24.34 | $25.22 | $23.55 | $25.17 | $20.73 | 22,757,680 |
| 2020-07-17 | $24.02 | $25.24 | $23.73 | $24.02 | $19.79 | 25,275,900 |
| 2020-07-16 | $27.39 | $27.50 | $24.36 | $24.36 | $20.07 | 37,087,430 |
| 2020-07-15 | $28.53 | $28.88 | $26.71 | $27.07 | $22.30 | 43,120,610 |
| 2020-07-14 | $29.70 | $30.50 | $28.25 | $28.98 | $23.87 | 61,709,990 |
| 2020-07-13 | $26.03 | $28.14 | $25.76 | $28.14 | $23.18 | 48,474,070 |
| 2020-07-10 | $26.20 | $26.20 | $24.99 | $25.58 | $21.07 | 46,992,620 |
| 2020-07-09 | $26.95 | $27.93 | $26.05 | $26.69 | $21.98 | 40,099,350 |
| 2020-07-08 | $26.30 | $26.94 | $25.94 | $26.80 | $22.08 | 29,987,170 |
| 2020-07-07 | $25.78 | $27.56 | $25.78 | $26.41 | $21.75 | 40,259,950 |
| 2020-07-06 | $24.28 | $26.36 | $23.88 | $25.78 | $21.23 | 36,170,390 |
| 2020-07-03 | $24.18 | $24.50 | $23.40 | $23.96 | $19.74 | 29,688,170 |
| 2020-07-02 | $23.44 | $24.28 | $23.10 | $24.03 | $19.79 | 33,878,090 |
| 2020-07-01 | $23.47 | $24.04 | $22.85 | $23.28 | $19.18 | 30,733,890 |
| 2020-06-30 | $21.84 | $23.99 | $21.31 | $23.50 | $19.36 | 38,504,100 |
| 2020-06-29 | $23.29 | $24.20 | $21.65 | $21.86 | $18.01 | 41,582,620 |
| 2020-06-26 | $23.06 | $23.06 | $23.06 | $23.06 | $18.99 | 0 |
| 2020-06-25 | $23.06 | $23.06 | $23.06 | $23.06 | $18.99 | 0 |
| 2020-06-24 | $22.40 | $23.28 | $22.34 | $23.06 | $18.99 | 20,389,760 |
| 2020-06-23 | $22.07 | $22.76 | $21.93 | $22.56 | $18.58 | 16,678,860 |
| 2020-06-22 | $22.06 | $22.83 | $22.06 | $22.27 | $18.34 | 17,821,940 |
| 2020-06-19 | $21.53 | $21.76 | $21.10 | $21.59 | $17.78 | 14,404,820 |
| 2020-06-18 | $21.08 | $21.85 | $20.72 | $21.57 | $17.77 | 17,211,770 |
| 2020-06-17 | $22.56 | $22.79 | $20.81 | $21.08 | $17.36 | 25,181,390 |
| 2020-06-16 | $22.49 | $22.55 | $21.95 | $22.11 | $18.21 | 11,265,020 |
| 2020-06-15 | $22.85 | $22.86 | $21.87 | $21.88 | $18.02 | 15,575,830 |
| 2020-06-12 | $22.67 | $23.03 | $22.38 | $22.85 | $18.82 | 17,804,650 |
| 2020-06-11 | $23.31 | $23.94 | $22.88 | $23.26 | $19.16 | 26,841,870 |
| 2020-06-10 | $22.56 | $23.93 | $22.18 | $23.59 | $19.43 | 33,686,240 |
| 2020-06-09 | $21.89 | $22.55 | $21.88 | $22.15 | $18.24 | 22,185,520 |
| 2020-06-08 | $20.35 | $22.46 | $20.35 | $22.08 | $18.19 | 34,209,170 |
| 2020-06-05 | $20.15 | $20.53 | $20.09 | $20.42 | $16.82 | 7,675,720 |
| 2020-06-04 | $21.00 | $21.09 | $20.02 | $20.17 | $16.61 | 19,179,430 |
| 2020-06-03 | $21.44 | $21.85 | $20.89 | $21.26 | $17.51 | 15,660,150 |
| 2020-06-02 | $21.09 | $21.65 | $21.02 | $21.44 | $17.66 | 14,240,360 |
| 2020-06-01 | $20.15 | $21.31 | $20.15 | $21.02 | $17.31 | 13,459,280 |
| 2020-05-29 | $19.75 | $20.44 | $19.64 | $19.90 | $16.39 | 9,262,530 |
| 2020-05-28 | $20.20 | $20.45 | $19.41 | $19.96 | $16.44 | 14,191,110 |
| 2020-05-27 | $20.91 | $20.97 | $20.23 | $20.40 | $16.80 | 13,572,710 |
| 2020-05-26 | $20.36 | $21.17 | $20.25 | $21.04 | $17.33 | 14,900,580 |
| 2020-05-25 | $20.60 | $20.83 | $20.10 | $20.25 | $16.68 | 13,503,330 |
| 2020-05-22 | $21.60 | $21.81 | $20.20 | $20.61 | $16.98 | 24,121,670 |
| 2020-05-21 | $22.51 | $22.97 | $21.78 | $21.89 | $18.03 | 26,355,390 |
| 2020-05-20 | $22.69 | $23.44 | $22.00 | $22.60 | $18.62 | 37,879,170 |
| 2020-05-19 | $20.50 | $22.53 | $20.36 | $22.53 | $18.56 | 32,115,440 |
| 2020-05-18 | $21.50 | $21.93 | $20.33 | $20.48 | $16.87 | 30,013,160 |
| 2020-05-15 | $20.00 | $20.63 | $19.68 | $20.36 | $16.77 | 17,995,860 |
| 2020-05-14 | $19.76 | $20.38 | $19.60 | $20.03 | $16.50 | 14,884,480 |
| 2020-05-13 | $19.42 | $20.44 | $19.42 | $19.85 | $16.35 | 18,487,570 |
| 2020-05-12 | $19.17 | $19.33 | $18.75 | $19.28 | $15.88 | 9,604,800 |
| 2020-05-11 | $19.58 | $19.77 | $19.11 | $19.15 | $15.77 | 10,743,290 |
| 2020-05-08 | $19.29 | $19.65 | $19.13 | $19.44 | $16.01 | 12,537,460 |
| 2020-05-07 | $19.38 | $19.56 | $18.99 | $19.15 | $15.77 | 14,705,060 |
| 2020-05-06 | $18.57 | $19.50 | $18.31 | $19.50 | $16.06 | 18,200,000 |
| 2020-05-05 | $18.30 | $18.30 | $18.30 | $18.30 | $15.07 | 0 |
| 2020-05-04 | $18.30 | $18.30 | $18.30 | $18.30 | $15.07 | 0 |
| 2020-05-01 | $18.30 | $18.30 | $18.30 | $18.30 | $15.07 | 0 |
| 2020-04-30 | $17.22 | $18.39 | $17.22 | $18.30 | $15.07 | 14,605,650 |
| 2020-04-29 | $17.13 | $17.37 | $16.95 | $17.08 | $14.07 | 6,256,520 |
| 2020-04-28 | $17.14 | $17.64 | $16.19 | $17.22 | $14.18 | 13,889,960 |
| 2020-04-27 | $17.84 | $17.90 | $17.02 | $17.04 | $14.04 | 10,151,510 |
| 2020-04-24 | $18.33 | $18.57 | $17.39 | $17.67 | $14.55 | 12,684,730 |
| 2020-04-23 | $18.95 | $19.04 | $18.38 | $18.40 | $15.16 | 9,055,490 |
| 2020-04-22 | $18.55 | $19.43 | $18.50 | $19.01 | $15.66 | 11,280,900 |
| 2020-04-21 | $18.94 | $18.94 | $18.38 | $18.74 | $15.44 | 7,926,920 |
| 2020-04-20 | $19.26 | $19.27 | $18.89 | $19.05 | $15.69 | 7,269,000 |
| 2020-04-17 | $19.38 | $19.78 | $19.12 | $19.17 | $15.79 | 14,016,130 |
| 2020-04-16 | $18.50 | $19.06 | $18.33 | $18.98 | $15.63 | 8,745,610 |
| 2020-04-15 | $18.51 | $19.21 | $18.49 | $18.73 | $15.43 | 10,837,950 |
| 2020-04-14 | $18.25 | $18.59 | $18.08 | $18.58 | $15.30 | 7,607,900 |
| 2020-04-13 | $18.46 | $18.48 | $17.95 | $18.06 | $14.88 | 8,315,930 |
| 2020-04-10 | $19.50 | $19.50 | $18.63 | $18.83 | $15.51 | 10,569,880 |
| 2020-04-09 | $19.67 | $19.75 | $19.38 | $19.44 | $16.01 | 7,566,870 |
| 2020-04-08 | $19.32 | $19.74 | $19.21 | $19.48 | $16.05 | 10,460,450 |
| 2020-04-07 | $19.70 | $19.96 | $19.44 | $19.58 | $16.13 | 13,285,150 |
| 2020-04-06 | $19.16 | $19.16 | $19.16 | $19.16 | $15.78 | 0 |
| 2020-04-03 | $19.60 | $19.71 | $18.97 | $19.16 | $15.78 | 13,110,120 |
| 2020-04-02 | $18.58 | $19.78 | $18.50 | $19.73 | $16.25 | 18,328,740 |
| 2020-04-01 | $18.30 | $19.22 | $18.19 | $18.71 | $15.41 | 15,299,310 |
| 2020-03-31 | $18.93 | $19.28 | $18.20 | $18.30 | $15.07 | 14,929,760 |
| 2020-03-30 | $19.64 | $19.66 | $18.43 | $18.61 | $15.33 | 21,496,740 |
| 2020-03-27 | $20.70 | $21.10 | $20.02 | $20.06 | $16.52 | 12,970,910 |
| 2020-03-26 | $20.42 | $21.22 | $20.14 | $20.54 | $16.92 | 15,166,150 |
| 2020-03-25 | $21.11 | $21.28 | $20.22 | $20.76 | $17.10 | 18,323,760 |
| 2020-03-24 | $21.58 | $21.76 | $19.15 | $20.51 | $16.89 | 29,749,610 |
| 2020-03-23 | $22.40 | $22.98 | $21.24 | $21.24 | $17.50 | 29,662,970 |
| 2020-03-20 | $23.24 | $24.45 | $22.96 | $23.60 | $19.44 | 43,799,290 |
| 2020-03-19 | $21.56 | $22.98 | $21.08 | $22.95 | $18.90 | 37,335,020 |
| 2020-03-18 | $21.29 | $22.13 | $21.10 | $21.32 | $17.56 | 36,114,350 |
| 2020-03-17 | $20.60 | $21.20 | $19.60 | $20.62 | $16.98 | 24,839,850 |
| 2020-03-16 | $21.40 | $21.89 | $19.71 | $20.00 | $16.47 | 23,642,130 |
| 2020-03-13 | $19.70 | $21.72 | $19.70 | $21.34 | $17.58 | 24,348,730 |
| 2020-03-12 | $20.54 | $21.38 | $20.40 | $20.73 | $17.08 | 17,955,730 |
| 2020-03-11 | $22.15 | $22.39 | $20.90 | $20.98 | $17.28 | 23,712,900 |
| 2020-03-10 | $20.35 | $22.17 | $20.35 | $22.13 | $18.23 | 29,739,700 |
| 2020-03-09 | $21.58 | $21.88 | $20.56 | $20.63 | $16.99 | 23,393,950 |
| 2020-03-06 | $22.25 | $22.92 | $22.11 | $22.35 | $18.41 | 12,243,250 |
| 2020-03-05 | $23.09 | $23.23 | $22.00 | $22.66 | $18.66 | 19,638,890 |
| 2020-03-04 | $22.60 | $23.21 | $21.90 | $22.61 | $18.62 | 21,929,370 |
| 2020-03-03 | $23.10 | $24.44 | $22.69 | $23.01 | $18.95 | 26,384,810 |
| 2020-03-02 | $22.60 | $23.07 | $22.06 | $22.69 | $18.69 | 26,176,720 |
| 2020-02-28 | $22.60 | $23.43 | $21.79 | $21.85 | $18.00 | 40,772,710 |
| 2020-02-27 | $25.48 | $25.74 | $23.56 | $24.12 | $19.87 | 29,434,210 |
| 2020-02-26 | $27.24 | $27.88 | $25.56 | $25.56 | $21.05 | 34,239,020 |
| 2020-02-25 | $28.40 | $29.88 | $26.40 | $28.40 | $23.39 | 52,247,650 |
| 2020-02-24 | $26.46 | $29.33 | $26.45 | $29.33 | $24.16 | 26,383,250 |
| 2020-02-21 | $25.90 | $27.98 | $25.80 | $26.87 | $22.13 | 30,625,540 |
| 2020-02-20 | $24.40 | $26.29 | $23.51 | $26.10 | $21.50 | 35,255,650 |
| 2020-02-19 | $23.62 | $25.93 | $23.36 | $24.36 | $20.07 | 34,314,500 |
| 2020-02-18 | $22.11 | $24.30 | $22.11 | $23.91 | $19.69 | 30,970,720 |
| 2020-02-17 | $21.95 | $22.38 | $21.79 | $22.11 | $18.21 | 19,498,120 |
| 2020-02-14 | $21.00 | $22.75 | $20.95 | $21.88 | $18.02 | 27,723,480 |
| 2020-02-13 | $20.51 | $22.53 | $20.40 | $21.66 | $17.84 | 35,520,720 |
| 2020-02-12 | $19.91 | $20.52 | $19.47 | $20.48 | $16.87 | 23,178,500 |
| 2020-02-11 | $19.87 | $20.28 | $19.81 | $19.86 | $16.36 | 14,856,080 |
| 2020-02-10 | $19.70 | $20.56 | $19.62 | $19.88 | $16.38 | 18,118,930 |
| 2020-02-07 | $19.18 | $20.04 | $18.89 | $19.95 | $16.43 | 24,470,070 |
| 2020-02-06 | $18.62 | $19.38 | $18.26 | $19.37 | $15.95 | 22,628,160 |
| 2020-02-05 | $18.23 | $19.30 | $18.22 | $18.75 | $15.44 | 22,392,460 |
| 2020-02-04 | $17.00 | $18.78 | $17.00 | $18.42 | $15.17 | 24,352,370 |
| 2020-02-03 | $18.18 | $18.18 | $18.18 | $18.18 | $14.97 | 5,839,900 |
| 2020-01-31 | $20.20 | $20.20 | $20.20 | $20.20 | $16.64 | 0 |
| 2020-01-30 | $20.20 | $20.20 | $20.20 | $20.20 | $16.64 | 0 |
| 2020-01-29 | $20.20 | $20.20 | $20.20 | $20.20 | $16.64 | 0 |
| 2020-01-28 | $20.20 | $20.20 | $20.20 | $20.20 | $16.64 | 0 |
| 2020-01-27 | $20.20 | $20.20 | $20.20 | $20.20 | $16.64 | 0 |
| 2020-01-24 | $20.20 | $20.20 | $20.20 | $20.20 | $16.64 | 0 |
| 2020-01-23 | $21.68 | $21.98 | $20.00 | $20.20 | $16.64 | 30,279,480 |
| 2020-01-22 | $21.48 | $22.86 | $20.97 | $22.22 | $18.30 | 25,889,310 |
| 2020-01-21 | $22.00 | $22.00 | $21.33 | $21.80 | $17.96 | 21,130,260 |
| 2020-01-20 | $19.73 | $21.67 | $19.61 | $21.67 | $17.85 | 26,229,310 |
| 2020-01-17 | $19.90 | $20.21 | $19.53 | $19.70 | $16.23 | 15,159,980 |
| 2020-01-16 | $19.19 | $20.65 | $19.13 | $20.10 | $16.56 | 25,766,140 |
| 2020-01-15 | $18.36 | $19.40 | $18.36 | $19.35 | $15.94 | 13,841,150 |
| 2020-01-14 | $19.50 | $19.52 | $18.79 | $18.87 | $15.54 | 15,259,010 |
| 2020-01-13 | $19.01 | $19.85 | $18.80 | $19.41 | $15.99 | 18,446,060 |
| 2020-01-10 | $19.09 | $19.31 | $18.66 | $19.00 | $15.65 | 12,378,220 |
| 2020-01-09 | $19.04 | $19.29 | $18.73 | $18.90 | $15.57 | 13,369,090 |
| 2020-01-08 | $19.60 | $19.76 | $18.55 | $18.77 | $15.46 | 23,778,510 |
| 2020-01-07 | $19.71 | $19.89 | $19.40 | $19.86 | $16.36 | 15,097,430 |
| 2020-01-06 | $19.50 | $20.14 | $19.38 | $19.59 | $16.14 | 17,681,610 |
| 2020-01-03 | $19.89 | $20.15 | $19.50 | $19.80 | $16.31 | 20,687,820 |
| 2020-01-02 | $18.80 | $20.68 | $18.72 | $19.99 | $16.47 | 36,992,200 |
| 2020-01-01 | $18.80 | $18.80 | $18.80 | $18.80 | $15.49 | 0 |
| 2019-12-31 | $18.50 | $19.05 | $18.35 | $18.80 | $15.49 | 19,106,010 |
| 2019-12-30 | $19.07 | $19.77 | $18.78 | $18.95 | $15.61 | 25,772,680 |
| 2019-12-27 | $20.00 | $20.20 | $18.70 | $19.36 | $15.95 | 44,908,240 |
| 2019-12-26 | $18.48 | $19.36 | $18.11 | $19.36 | $15.95 | 15,392,580 |
| 2019-12-25 | $16.09 | $17.60 | $16.06 | $17.60 | $14.50 | 13,907,360 |
| 2019-12-24 | $15.77 | $16.10 | $15.60 | $16.00 | $13.18 | 7,940,560 |
| 2019-12-23 | $16.58 | $16.66 | $15.49 | $15.66 | $12.90 | 21,497,490 |
| 2019-12-20 | $16.56 | $17.38 | $16.54 | $17.03 | $14.03 | 13,493,350 |
| 2019-12-19 | $16.40 | $16.77 | $16.33 | $16.56 | $13.64 | 8,575,590 |
| 2019-12-18 | $16.36 | $17.11 | $16.27 | $16.49 | $13.58 | 16,675,360 |
| 2019-12-17 | $16.42 | $16.55 | $16.14 | $16.36 | $13.48 | 11,472,720 |
| 2019-12-16 | $16.29 | $16.58 | $16.21 | $16.40 | $13.51 | 11,041,430 |
| 2019-12-13 | $16.50 | $16.59 | $16.20 | $16.36 | $13.48 | 10,417,540 |
| 2019-12-12 | $15.88 | $16.85 | $15.82 | $16.38 | $13.49 | 19,610,040 |
| 2019-12-11 | $16.00 | $16.36 | $15.88 | $15.88 | $13.08 | 12,740,000 |
| 2019-12-10 | $16.01 | $16.18 | $15.81 | $16.10 | $13.26 | 14,960,810 |
| 2019-12-09 | $15.73 | $16.42 | $15.62 | $15.92 | $13.11 | 26,458,350 |
| 2019-12-06 | $15.18 | $15.63 | $15.00 | $15.60 | $12.85 | 25,613,600 |
| 2019-12-05 | $13.81 | $15.16 | $13.76 | $15.16 | $12.49 | 28,960,920 |
| 2019-12-04 | $13.80 | $13.99 | $13.75 | $13.78 | $11.35 | 4,288,680 |
| 2019-12-03 | $14.01 | $14.09 | $13.68 | $13.86 | $11.42 | 8,082,410 |
| 2019-12-02 | $14.10 | $14.39 | $14.04 | $14.13 | $11.64 | 7,949,060 |
| 2019-11-29 | $14.02 | $14.18 | $13.88 | $14.00 | $11.53 | 5,459,540 |
| 2019-11-28 | $14.20 | $14.25 | $13.98 | $14.05 | $11.57 | 4,780,230 |
| 2019-11-27 | $13.91 | $14.34 | $13.83 | $14.14 | $11.65 | 8,424,670 |
| 2019-11-26 | $13.86 | $14.05 | $13.70 | $13.87 | $11.42 | 4,639,510 |
| 2019-11-25 | $13.86 | $14.08 | $13.58 | $13.80 | $11.37 | 7,868,710 |
| 2019-11-22 | $14.14 | $14.33 | $13.80 | $13.87 | $11.42 | 9,624,900 |
| 2019-11-21 | $13.99 | $14.22 | $13.90 | $14.05 | $11.57 | 7,248,480 |
| 2019-11-20 | $13.70 | $14.47 | $13.68 | $14.01 | $11.54 | 15,761,700 |
| 2019-11-19 | $13.33 | $13.83 | $13.32 | $13.75 | $11.33 | 8,749,510 |
| 2019-11-18 | $13.48 | $13.55 | $13.24 | $13.30 | $10.96 | 5,872,540 |
| 2019-11-15 | $13.49 | $13.63 | $13.34 | $13.48 | $11.10 | 7,649,070 |
| 2019-11-14 | $13.02 | $13.58 | $12.97 | $13.52 | $11.14 | 9,127,470 |
| 2019-11-13 | $12.99 | $13.26 | $12.91 | $13.04 | $10.74 | 4,592,270 |
| 2019-11-12 | $13.02 | $13.11 | $12.78 | $13.00 | $10.71 | 4,515,690 |
| 2019-11-11 | $13.29 | $13.30 | $12.91 | $13.00 | $10.71 | 7,825,680 |
| 2019-11-08 | $13.53 | $13.67 | $13.42 | $13.46 | $11.09 | 5,315,370 |
| 2019-11-07 | $13.42 | $13.61 | $13.34 | $13.47 | $11.10 | 5,702,600 |
| 2019-11-06 | $13.54 | $13.75 | $13.37 | $13.40 | $11.04 | 8,185,440 |
| 2019-11-05 | $13.26 | $13.64 | $13.12 | $13.59 | $11.19 | 12,024,210 |
| 2019-11-04 | $13.48 | $13.48 | $13.02 | $13.13 | $10.82 | 8,873,630 |
| 2019-11-01 | $12.56 | $13.25 | $12.52 | $13.23 | $10.90 | 10,982,170 |
| 2019-10-31 | $13.01 | $13.01 | $12.52 | $12.60 | $10.38 | 6,785,790 |
| 2019-10-30 | $12.43 | $13.16 | $12.43 | $12.81 | $10.55 | 11,920,110 |
| 2019-10-29 | $12.77 | $12.77 | $12.44 | $12.49 | $10.29 | 5,320,570 |
| 2019-10-28 | $12.75 | $12.94 | $12.66 | $12.72 | $10.48 | 6,610,850 |
| 2019-10-25 | $12.69 | $12.75 | $12.55 | $12.73 | $10.49 | 2,799,960 |
| 2019-10-24 | $12.57 | $12.79 | $12.50 | $12.68 | $10.44 | 4,844,400 |
| 2019-10-23 | $12.97 | $13.03 | $12.55 | $12.67 | $10.44 | 5,663,170 |
| 2019-10-22 | $12.78 | $13.05 | $12.71 | $12.97 | $10.68 | 4,906,020 |
| 2019-10-21 | $12.80 | $12.89 | $12.24 | $12.74 | $10.49 | 6,373,470 |
| 2019-10-18 | $12.85 | $13.25 | $12.67 | $12.73 | $10.49 | 8,048,810 |
| 2019-10-17 | $13.00 | $13.10 | $12.71 | $12.80 | $10.54 | 9,569,700 |
| 2019-10-16 | $13.20 | $13.45 | $13.00 | $13.00 | $10.71 | 7,235,750 |
| 2019-10-15 | $13.64 | $13.66 | $13.12 | $13.19 | $10.86 | 8,440,560 |
| 2019-10-14 | $13.41 | $13.84 | $13.33 | $13.71 | $11.29 | 9,324,410 |
| 2019-10-11 | $13.53 | $13.72 | $13.31 | $13.31 | $10.96 | 6,717,050 |
| 2019-10-10 | $13.75 | $13.89 | $13.42 | $13.58 | $11.19 | 10,801,060 |
| 2019-10-09 | $13.25 | $14.00 | $13.11 | $13.81 | $11.38 | 13,486,250 |
| 2019-10-08 | $13.43 | $13.56 | $13.24 | $13.33 | $10.98 | 8,037,060 |
| 2019-10-07 | $13.42 | $13.42 | $13.42 | $13.42 | $11.05 | 0 |
| 2019-10-04 | $13.42 | $13.42 | $13.42 | $13.42 | $11.05 | 0 |
| 2019-10-03 | $13.42 | $13.42 | $13.42 | $13.42 | $11.05 | 0 |
| 2019-10-02 | $13.42 | $13.42 | $13.42 | $13.42 | $11.05 | 0 |
| 2019-10-01 | $13.42 | $13.42 | $13.42 | $13.42 | $11.05 | 0 |
| 2019-09-30 | $13.67 | $13.84 | $13.41 | $13.42 | $11.05 | 9,479,770 |
| 2019-09-27 | $13.85 | $13.90 | $13.39 | $13.61 | $11.21 | 14,508,760 |
| 2019-09-26 | $14.09 | $14.25 | $13.51 | $13.83 | $11.39 | 23,930,720 |
| 2019-09-25 | $14.09 | $14.66 | $13.91 | $14.00 | $11.53 | 32,434,430 |
| 2019-09-24 | $13.27 | $14.48 | $13.08 | $13.98 | $11.52 | 43,681,120 |
| 2019-09-23 | $13.15 | $13.41 | $12.96 | $13.16 | $10.84 | 12,343,720 |
| 2019-09-20 | $12.44 | $13.27 | $12.44 | $13.04 | $10.74 | 18,896,850 |
| 2019-09-19 | $12.16 | $12.59 | $12.01 | $12.44 | $10.25 | 8,861,450 |
| 2019-09-18 | $12.15 | $12.30 | $12.02 | $12.11 | $9.97 | 5,705,460 |
| 2019-09-17 | $12.31 | $12.45 | $11.95 | $12.10 | $9.97 | 10,401,570 |
| 2019-09-16 | $12.38 | $12.63 | $12.25 | $12.39 | $10.21 | 6,990,830 |
| 2019-09-13 | $12.36 | $12.36 | $12.36 | $12.36 | $10.18 | 0 |
| 2019-09-12 | $12.36 | $12.62 | $12.30 | $12.36 | $10.18 | 7,280,500 |
| 2019-09-11 | $12.47 | $12.51 | $12.25 | $12.28 | $10.11 | 6,664,840 |
| 2019-09-10 | $12.31 | $12.65 | $12.25 | $12.46 | $10.26 | 9,315,730 |
| 2019-09-09 | $12.30 | $12.46 | $12.10 | $12.35 | $10.17 | 10,782,440 |
| 2019-09-06 | $11.70 | $12.52 | $11.68 | $12.17 | $10.02 | 18,490,860 |
| 2019-09-05 | $11.78 | $11.98 | $11.66 | $11.70 | $9.64 | 15,693,480 |
| 2019-09-04 | $10.85 | $11.91 | $10.83 | $11.91 | $9.81 | 23,893,460 |
| 2019-09-03 | $10.85 | $10.93 | $10.74 | $10.83 | $8.92 | 3,211,900 |
| 2019-09-02 | $10.71 | $10.88 | $10.65 | $10.88 | $8.96 | 4,257,850 |
| 2019-08-30 | $10.86 | $10.89 | $10.71 | $10.75 | $8.85 | 2,406,170 |
| 2019-08-29 | $10.75 | $10.86 | $10.70 | $10.80 | $8.90 | 2,406,200 |
| 2019-08-28 | $10.86 | $10.86 | $10.68 | $10.79 | $8.89 | 2,711,170 |
| 2019-08-27 | $10.62 | $10.93 | $10.62 | $10.87 | $8.95 | 4,244,900 |
| 2019-08-26 | $10.65 | $10.70 | $10.57 | $10.60 | $8.73 | 2,601,240 |
| 2019-08-23 | $10.71 | $10.78 | $10.66 | $10.78 | $8.88 | 1,812,480 |
| 2019-08-22 | $10.71 | $10.78 | $10.63 | $10.75 | $8.85 | 1,593,020 |
| 2019-08-21 | $10.75 | $10.79 | $10.66 | $10.70 | $8.81 | 1,734,220 |
| 2019-08-20 | $10.73 | $10.87 | $10.69 | $10.71 | $8.82 | 2,312,000 |
| 2019-08-19 | $10.43 | $10.77 | $10.43 | $10.74 | $8.85 | 4,024,200 |
| 2019-08-16 | $10.48 | $10.53 | $10.38 | $10.38 | $8.55 | 1,448,600 |
| 2019-08-15 | $10.30 | $10.46 | $10.25 | $10.46 | $8.62 | 2,190,500 |
| 2019-08-14 | $10.58 | $10.64 | $10.46 | $10.46 | $8.62 | 2,662,450 |
| 2019-08-13 | $10.24 | $10.59 | $10.11 | $10.50 | $8.65 | 4,206,850 |
| 2019-08-12 | $10.00 | $10.36 | $10.00 | $10.30 | $8.48 | 2,901,120 |
| 2019-08-09 | $9.99 | $10.05 | $9.80 | $10.00 | $8.24 | 2,138,460 |
| 2019-08-08 | $10.00 | $10.07 | $9.90 | $9.92 | $8.17 | 2,252,940 |
| 2019-08-07 | $10.08 | $10.12 | $9.98 | $9.99 | $8.23 | 2,015,840 |
| 2019-08-06 | $10.15 | $10.16 | $9.88 | $9.99 | $8.23 | 3,878,030 |
| 2019-08-05 | $10.42 | $10.50 | $10.30 | $10.31 | $8.49 | 2,142,770 |
| 2019-08-02 | $10.50 | $10.54 | $10.34 | $10.42 | $8.58 | 3,477,500 |
| 2019-08-01 | $10.63 | $10.72 | $10.57 | $10.63 | $8.76 | 1,830,630 |
| 2019-07-31 | $10.67 | $10.79 | $10.67 | $10.70 | $8.81 | 1,868,300 |
| 2019-07-30 | $10.91 | $10.95 | $10.71 | $10.71 | $8.82 | 3,411,790 |
| 2019-07-29 | $11.02 | $11.13 | $10.96 | $11.05 | $8.94 | 2,068,410 |
| 2019-07-26 | $11.14 | $11.17 | $10.98 | $11.03 | $8.93 | 2,037,760 |
| 2019-07-25 | $11.02 | $11.05 | $10.93 | $10.98 | $8.89 | 1,898,400 |
| 2019-07-24 | $10.85 | $11.04 | $10.81 | $11.02 | $8.92 | 1,711,760 |
| 2019-07-23 | $10.69 | $10.88 | $10.67 | $10.88 | $8.81 | 1,905,070 |
| 2019-07-22 | $11.00 | $11.00 | $10.69 | $10.71 | $8.67 | 2,313,940 |
| 2019-07-19 | $11.05 | $11.10 | $10.96 | $11.02 | $8.92 | 1,782,860 |
| 2019-07-18 | $11.19 | $11.19 | $10.96 | $10.97 | $8.88 | 2,759,200 |
| 2019-07-17 | $11.16 | $11.35 | $11.15 | $11.22 | $9.08 | 3,205,800 |
| 2019-07-16 | $11.20 | $11.25 | $11.08 | $11.15 | $9.02 | 2,513,700 |
| 2019-07-15 | $11.23 | $11.29 | $11.00 | $11.17 | $9.04 | 3,354,950 |
| 2019-07-12 | $10.99 | $11.46 | $10.94 | $11.32 | $9.16 | 4,526,220 |
| 2019-07-11 | $11.20 | $11.22 | $10.92 | $10.95 | $8.86 | 3,273,010 |
| 2019-07-10 | $11.30 | $11.30 | $11.08 | $11.13 | $9.01 | 2,084,300 |
| 2019-07-09 | $11.45 | $11.46 | $11.17 | $11.22 | $9.08 | 2,852,240 |
| 2019-07-08 | $11.79 | $11.83 | $11.25 | $11.37 | $9.20 | 6,257,940 |
| 2019-07-05 | $11.81 | $11.95 | $11.77 | $11.84 | $9.58 | 2,920,520 |
| 2019-07-04 | $11.92 | $11.99 | $11.80 | $11.80 | $9.55 | 3,398,140 |
| 2019-07-03 | $11.92 | $12.02 | $11.77 | $11.86 | $9.60 | 4,210,210 |
| 2019-07-02 | $12.14 | $12.14 | $11.90 | $11.95 | $9.67 | 6,357,010 |
| 2019-07-01 | $11.99 | $12.21 | $11.90 | $12.12 | $9.81 | 9,674,880 |
| 2019-06-28 | $12.00 | $12.10 | $11.76 | $11.82 | $9.57 | 6,442,230 |
| 2019-06-27 | $11.90 | $12.18 | $11.76 | $11.96 | $9.68 | 10,453,300 |
| 2019-06-26 | $11.69 | $12.10 | $11.39 | $11.99 | $9.70 | 11,803,490 |
| 2019-06-25 | $11.95 | $11.95 | $11.22 | $11.71 | $9.48 | 18,181,670 |
| 2019-06-24 | $10.83 | $10.97 | $10.75 | $10.89 | $8.81 | 2,655,650 |
| 2019-06-21 | $10.80 | $11.00 | $10.78 | $10.83 | $8.77 | 4,247,790 |
| 2019-06-20 | $10.45 | $10.64 | $10.40 | $10.59 | $8.57 | 2,579,380 |
| 2019-06-19 | $10.60 | $10.65 | $10.44 | $10.44 | $8.45 | 2,173,460 |
| 2019-06-18 | $10.47 | $10.53 | $10.34 | $10.35 | $8.38 | 1,616,400 |
| 2019-06-17 | $10.62 | $10.71 | $10.42 | $10.45 | $8.46 | 1,680,420 |
| 2019-06-14 | $10.90 | $10.96 | $10.58 | $10.60 | $8.58 | 2,851,670 |
| 2019-06-13 | $11.04 | $11.07 | $10.90 | $10.96 | $8.87 | 4,034,100 |
| 2019-06-12 | $10.60 | $11.08 | $10.60 | $10.93 | $8.85 | 4,399,870 |
| 2019-06-11 | $10.41 | $10.66 | $10.36 | $10.65 | $8.62 | 2,529,880 |
| 2019-06-10 | $10.35 | $10.42 | $10.30 | $10.39 | $8.41 | 1,598,700 |
| 2019-06-07 | $10.35 | $10.35 | $10.35 | $10.35 | $8.38 | 0 |
| 2019-06-06 | $10.79 | $10.79 | $10.26 | $10.35 | $8.38 | 2,974,730 |
| 2019-06-05 | $10.71 | $10.82 | $10.58 | $10.72 | $8.68 | 1,819,210 |
| 2019-06-04 | $10.73 | $10.80 | $10.62 | $10.65 | $8.62 | 2,189,720 |
| 2019-06-03 | $10.98 | $11.02 | $10.72 | $10.75 | $8.70 | 2,599,730 |
| 2019-05-31 | $10.93 | $10.99 | $10.88 | $10.90 | $8.82 | 2,152,400 |
| 2019-05-30 | $11.04 | $11.08 | $10.86 | $10.92 | $8.84 | 2,813,030 |
| 2019-05-29 | $10.85 | $11.21 | $10.85 | $11.14 | $9.02 | 4,560,120 |
| 2019-05-28 | $10.92 | $11.17 | $10.87 | $10.90 | $8.82 | 3,627,400 |
| 2019-05-27 | $10.71 | $10.95 | $10.63 | $10.92 | $8.84 | 3,260,630 |
| 2019-05-24 | $10.72 | $10.84 | $10.64 | $10.68 | $8.64 | 1,833,530 |
| 2019-05-23 | $11.11 | $11.11 | $10.75 | $10.78 | $8.72 | 3,353,860 |
| 2019-05-22 | $11.24 | $11.25 | $10.97 | $11.00 | $8.90 | 5,214,500 |
| 2019-05-21 | $10.97 | $11.34 | $10.96 | $11.31 | $9.15 | 7,031,480 |
| 2019-05-20 | $10.84 | $11.14 | $10.63 | $11.04 | $8.94 | 6,401,150 |
| 2019-05-17 | $11.03 | $11.10 | $10.69 | $10.70 | $8.66 | 4,132,120 |
| 2019-05-16 | $10.93 | $11.13 | $10.83 | $11.05 | $8.94 | 4,005,310 |
| 2019-05-15 | $10.75 | $10.94 | $10.73 | $10.89 | $8.81 | 3,455,660 |
| 2019-05-14 | $10.75 | $10.77 | $10.60 | $10.67 | $8.64 | 2,628,240 |
| 2019-05-13 | $10.75 | $10.82 | $10.63 | $10.75 | $8.70 | 3,723,990 |
| 2019-05-10 | $10.63 | $10.88 | $10.51 | $10.87 | $8.80 | 5,089,730 |
| 2019-05-09 | $10.68 | $10.80 | $10.60 | $10.61 | $8.59 | 2,700,440 |
| 2019-05-08 | $10.72 | $10.87 | $10.59 | $10.71 | $8.67 | 3,322,800 |
| 2019-05-07 | $10.86 | $10.98 | $10.69 | $10.84 | $8.77 | 3,213,350 |
| 2019-05-06 | $10.85 | $11.01 | $10.58 | $10.78 | $8.72 | 11,039,030 |
| 2019-05-03 | $11.09 | $11.09 | $11.09 | $11.09 | $8.98 | 0 |
| 2019-05-02 | $11.09 | $11.09 | $11.09 | $11.09 | $8.98 | 0 |
| 2019-05-01 | $11.09 | $11.09 | $11.09 | $11.09 | $8.98 | 0 |
| 2019-04-30 | $10.79 | $11.33 | $10.79 | $11.09 | $8.98 | 4,771,490 |
| 2019-04-29 | $11.03 | $11.06 | $10.77 | $10.82 | $8.76 | 4,492,540 |
| 2019-04-26 | $11.12 | $11.25 | $10.88 | $10.93 | $8.85 | 5,170,820 |
| 2019-04-25 | $11.41 | $11.57 | $11.10 | $11.11 | $8.99 | 4,971,260 |
| 2019-04-24 | $11.55 | $11.62 | $11.30 | $11.45 | $9.27 | 4,551,690 |
| 2019-04-23 | $11.70 | $11.74 | $11.50 | $11.53 | $9.33 | 4,491,650 |
| 2019-04-22 | $11.85 | $11.86 | $11.61 | $11.63 | $9.41 | 3,952,860 |
| 2019-04-19 | $11.76 | $11.92 | $11.69 | $11.83 | $9.57 | 4,458,370 |
| 2019-04-18 | $11.91 | $12.06 | $11.60 | $11.69 | $9.46 | 8,465,180 |
| 2019-04-17 | $12.05 | $12.24 | $11.98 | $12.10 | $9.79 | 5,203,580 |
| 2019-04-16 | $11.90 | $12.09 | $11.51 | $12.05 | $9.75 | 6,946,540 |
| 2019-04-15 | $12.13 | $12.33 | $11.82 | $11.91 | $9.64 | 6,399,100 |
| 2019-04-12 | $11.90 | $12.09 | $11.90 | $12.04 | $9.74 | 4,659,920 |
| 2019-04-11 | $12.33 | $12.37 | $11.87 | $11.90 | $9.63 | 7,954,460 |
| 2019-04-10 | $12.40 | $12.40 | $12.13 | $12.31 | $9.96 | 7,240,200 |
| 2019-04-09 | $12.38 | $12.59 | $12.32 | $12.42 | $10.05 | 5,885,500 |
| 2019-04-08 | $12.87 | $12.94 | $12.28 | $12.47 | $10.09 | 12,835,660 |
| 2019-04-05 | $12.85 | $12.85 | $12.85 | $12.85 | $10.40 | 0 |
| 2019-04-04 | $12.97 | $13.09 | $12.83 | $12.85 | $10.40 | 8,707,000 |
| 2019-04-03 | $12.66 | $13.12 | $12.56 | $12.97 | $10.50 | 11,583,430 |
| 2019-04-02 | $13.10 | $13.13 | $12.60 | $12.69 | $10.27 | 14,840,220 |
| 2019-04-01 | $12.88 | $13.18 | $12.88 | $13.10 | $10.60 | 9,811,940 |
| 2019-03-29 | $12.52 | $12.97 | $12.28 | $12.88 | $10.42 | 11,540,050 |
| 2019-03-28 | $13.03 | $13.08 | $12.42 | $12.42 | $10.05 | 12,144,390 |
| 2019-03-27 | $13.15 | $13.18 | $12.51 | $13.02 | $10.54 | 13,839,250 |
| 2019-03-26 | $13.43 | $13.57 | $12.89 | $13.02 | $10.54 | 14,778,820 |
| 2019-03-25 | $12.80 | $13.92 | $12.70 | $13.39 | $10.84 | 21,986,270 |
| 2019-03-22 | $12.58 | $13.21 | $12.37 | $13.05 | $10.56 | 19,971,210 |
| 2019-03-21 | $12.07 | $12.55 | $12.07 | $12.40 | $10.04 | 10,676,190 |
| 2019-03-20 | $12.12 | $12.21 | $11.92 | $12.13 | $9.82 | 6,870,260 |
| 2019-03-19 | $12.21 | $12.30 | $12.06 | $12.12 | $9.81 | 7,233,140 |
| 2019-03-18 | $11.94 | $12.39 | $11.85 | $12.26 | $9.92 | 9,125,300 |
| 2019-03-15 | $11.81 | $12.38 | $11.81 | $11.94 | $9.66 | 10,190,960 |
| 2019-03-14 | $12.26 | $12.49 | $11.66 | $11.90 | $9.63 | 13,601,400 |
| 2019-03-13 | $11.81 | $12.77 | $11.81 | $12.25 | $9.91 | 21,434,000 |
| 2019-03-12 | $11.88 | $11.88 | $11.60 | $11.80 | $9.55 | 13,140,130 |
| 2019-03-11 | $11.80 | $11.88 | $11.38 | $11.71 | $9.48 | 13,755,750 |
| 2019-03-08 | $11.00 | $12.17 | $10.84 | $11.22 | $9.08 | 22,046,460 |
| 2019-03-07 | $11.18 | $11.29 | $11.01 | $11.10 | $8.98 | 11,425,090 |
| 2019-03-06 | $10.83 | $11.34 | $10.83 | $11.16 | $9.03 | 11,996,950 |
| 2019-03-05 | $10.72 | $10.84 | $10.64 | $10.83 | $8.77 | 8,633,010 |
| 2019-03-04 | $10.76 | $10.84 | $10.63 | $10.69 | $8.65 | 12,243,110 |
| 2019-03-01 | $10.63 | $10.74 | $10.48 | $10.67 | $8.64 | 6,203,500 |
| 2019-02-28 | $10.43 | $10.68 | $10.39 | $10.59 | $8.57 | 8,008,870 |
| 2019-02-27 | $10.55 | $10.75 | $10.41 | $10.50 | $8.50 | 8,115,660 |
| 2019-02-26 | $10.90 | $10.90 | $10.63 | $10.66 | $8.63 | 7,932,570 |
| 2019-02-25 | $10.62 | $10.95 | $10.60 | $10.90 | $8.82 | 8,413,280 |
| 2019-02-22 | $10.58 | $10.60 | $10.44 | $10.58 | $8.56 | 3,854,500 |
| 2019-02-21 | $10.62 | $10.69 | $10.50 | $10.51 | $8.51 | 5,056,200 |
| 2019-02-20 | $10.60 | $10.70 | $10.56 | $10.63 | $8.60 | 2,617,700 |
| 2019-02-19 | $10.70 | $10.78 | $10.46 | $10.71 | $8.67 | 6,372,770 |
| 2019-02-18 | $10.45 | $10.72 | $10.37 | $10.67 | $8.64 | 4,736,670 |
| 2019-02-15 | $10.63 | $10.64 | $10.41 | $10.41 | $8.43 | 4,051,150 |
| 2019-02-14 | $10.40 | $10.66 | $10.40 | $10.62 | $8.60 | 4,577,900 |
| 2019-02-13 | $10.30 | $10.45 | $10.26 | $10.40 | $8.42 | 4,285,390 |
| 2019-02-12 | $10.26 | $10.32 | $10.20 | $10.32 | $8.35 | 3,080,980 |
| 2019-02-11 | $10.20 | $10.28 | $10.12 | $10.26 | $8.30 | 3,486,700 |
| 2019-02-08 | $10.17 | $10.17 | $10.17 | $10.17 | $8.23 | 0 |
| 2019-02-07 | $10.17 | $10.17 | $10.17 | $10.17 | $8.23 | 0 |
| 2019-02-06 | $10.17 | $10.17 | $10.17 | $10.17 | $8.23 | 0 |
| 2019-02-05 | $10.17 | $10.17 | $10.17 | $10.17 | $8.23 | 0 |
| 2019-02-04 | $10.17 | $10.17 | $10.17 | $10.17 | $8.23 | 0 |
| 2019-02-01 | $9.93 | $10.18 | $9.88 | $10.17 | $8.23 | 4,992,080 |
| 2019-01-31 | $9.88 | $10.03 | $9.77 | $9.89 | $8.00 | 5,247,300 |
| 2019-01-30 | $9.72 | $9.96 | $9.56 | $9.84 | $7.96 | 5,433,380 |
| 2019-01-29 | $9.78 | $9.83 | $9.49 | $9.66 | $7.82 | 3,422,370 |
| 2019-01-28 | $9.82 | $9.93 | $9.73 | $9.78 | $7.92 | 2,705,150 |
| 2019-01-25 | $9.81 | $9.90 | $9.75 | $9.76 | $7.90 | 2,182,190 |
| 2019-01-24 | $9.86 | $9.91 | $9.82 | $9.87 | $7.99 | 2,900,950 |
| 2019-01-23 | $9.75 | $9.87 | $9.70 | $9.86 | $7.98 | 2,980,140 |
| 2019-01-22 | $9.82 | $9.91 | $9.72 | $9.75 | $7.89 | 3,157,070 |
| 2019-01-21 | $9.84 | $9.96 | $9.77 | $9.82 | $7.95 | 3,601,670 |
| 2019-01-18 | $9.76 | $9.86 | $9.70 | $9.82 | $7.95 | 3,706,460 |
| 2019-01-17 | $9.63 | $9.96 | $9.62 | $9.80 | $7.93 | 7,033,040 |
| 2019-01-16 | $9.62 | $9.69 | $9.51 | $9.63 | $7.79 | 3,163,690 |
| 2019-01-15 | $9.53 | $9.61 | $9.47 | $9.59 | $7.76 | 2,774,100 |
| 2019-01-14 | $9.43 | $9.55 | $9.40 | $9.53 | $7.71 | 2,885,570 |
| 2019-01-11 | $9.41 | $9.49 | $9.37 | $9.47 | $7.66 | 2,496,470 |
| 2019-01-10 | $9.36 | $9.45 | $9.33 | $9.41 | $7.62 | 2,699,110 |
| 2019-01-09 | $9.38 | $9.48 | $9.33 | $9.36 | $7.58 | 3,647,940 |
| 2019-01-08 | $9.32 | $9.41 | $9.28 | $9.38 | $7.59 | 2,612,540 |
| 2019-01-07 | $9.30 | $9.38 | $9.23 | $9.32 | $7.54 | 3,067,100 |
| 2019-01-04 | $9.01 | $9.27 | $9.01 | $9.25 | $7.49 | 3,163,240 |
| 2019-01-03 | $9.06 | $9.14 | $9.02 | $9.10 | $7.36 | 1,845,610 |
| 2019-01-02 | $9.10 | $9.12 | $9.02 | $9.06 | $7.33 | 2,232,100 |
| 2019-01-01 | $9.08 | $9.08 | $9.08 | $9.08 | $7.35 | 0 |
| 2018-12-31 | $9.08 | $9.08 | $9.08 | $9.08 | $7.35 | 0 |
| 2018-12-28 | $8.84 | $9.21 | $8.81 | $9.08 | $7.35 | 3,577,100 |
| 2018-12-27 | $9.26 | $9.28 | $8.82 | $8.87 | $7.18 | 3,590,510 |
| 2018-12-26 | $9.45 | $9.70 | $9.11 | $9.14 | $7.40 | 5,128,720 |
| 2018-12-25 | $9.03 | $9.03 | $8.55 | $8.97 | $7.26 | 3,922,580 |
| 2018-12-24 | $9.09 | $9.13 | $9.04 | $9.09 | $7.36 | 1,368,120 |
| 2018-12-21 | $9.04 | $9.15 | $8.97 | $9.10 | $7.36 | 1,954,590 |
| 2018-12-20 | $9.05 | $9.20 | $8.99 | $9.07 | $7.34 | 1,597,910 |
| 2018-12-19 | $9.11 | $9.14 | $9.00 | $9.04 | $7.32 | 1,514,700 |
| 2018-12-18 | $9.19 | $9.21 | $8.99 | $9.11 | $7.37 | 1,928,330 |
| 2018-12-17 | $9.11 | $9.25 | $8.89 | $9.21 | $7.45 | 2,624,590 |
| 2018-12-14 | $9.33 | $9.38 | $9.08 | $9.11 | $7.37 | 3,169,990 |
| 2018-12-13 | $9.28 | $9.44 | $9.16 | $9.32 | $7.54 | 3,488,390 |
| 2018-12-12 | $9.27 | $9.34 | $9.21 | $9.25 | $7.49 | 2,509,500 |
| 2018-12-11 | $9.31 | $9.35 | $9.17 | $9.25 | $7.49 | 3,140,400 |
| 2018-12-10 | $9.36 | $9.41 | $9.16 | $9.17 | $7.42 | 2,108,700 |
| 2018-12-07 | $9.37 | $9.45 | $9.33 | $9.36 | $7.58 | 2,196,100 |
| 2018-12-06 | $9.49 | $9.58 | $9.33 | $9.36 | $7.58 | 2,807,150 |
| 2018-12-05 | $9.59 | $9.66 | $9.48 | $9.49 | $7.68 | 4,732,350 |
| 2018-12-04 | $9.82 | $9.95 | $9.67 | $9.75 | $7.89 | 5,512,700 |
| 2018-12-03 | $9.52 | $10.00 | $9.45 | $9.82 | $7.95 | 8,995,350 |
| 2018-11-30 | $9.42 | $9.52 | $9.11 | $9.35 | $7.57 | 6,447,930 |
| 2018-11-29 | $9.73 | $9.92 | $9.40 | $9.40 | $7.61 | 7,556,250 |
| 2018-11-28 | $9.29 | $10.18 | $9.29 | $9.83 | $7.96 | 11,818,940 |
| 2018-11-27 | $9.28 | $9.31 | $9.13 | $9.28 | $7.51 | 4,166,390 |
| 2018-11-26 | $9.38 | $9.47 | $9.16 | $9.17 | $7.42 | 3,916,870 |
| 2018-11-23 | $9.67 | $9.73 | $9.25 | $9.30 | $7.53 | 8,214,480 |
| 2018-11-22 | $10.00 | $10.08 | $9.75 | $9.79 | $7.92 | 5,724,670 |
| 2018-11-21 | $9.65 | $10.00 | $9.64 | $9.94 | $8.04 | 6,594,620 |
| 2018-11-20 | $10.10 | $10.22 | $9.77 | $9.78 | $7.92 | 9,291,100 |
| 2018-11-19 | $10.33 | $10.45 | $10.06 | $10.24 | $8.29 | 11,448,780 |
| 2018-11-16 | $9.95 | $10.48 | $9.82 | $10.25 | $8.30 | 15,773,450 |
| 2018-11-15 | $9.72 | $10.01 | $9.60 | $9.84 | $7.96 | 12,057,850 |
| 2018-11-14 | $9.34 | $10.07 | $9.28 | $9.72 | $7.87 | 13,283,640 |
| 2018-11-13 | $9.11 | $9.64 | $9.09 | $9.42 | $7.62 | 8,280,210 |
| 2018-11-12 | $8.95 | $9.23 | $8.95 | $9.21 | $7.45 | 4,593,200 |
| 2018-11-09 | $9.13 | $9.16 | $8.99 | $9.00 | $7.28 | 4,162,800 |
| 2018-11-08 | $9.31 | $9.40 | $9.13 | $9.16 | $7.41 | 5,842,770 |
| 2018-11-07 | $9.54 | $9.65 | $9.23 | $9.23 | $7.47 | 9,705,750 |
| 2018-11-06 | $9.50 | $10.13 | $9.50 | $9.70 | $7.85 | 13,382,720 |
| 2018-11-05 | $8.88 | $9.60 | $8.84 | $9.32 | $7.54 | 9,699,950 |
| 2018-11-02 | $8.83 | $8.92 | $8.76 | $8.89 | $7.20 | 4,479,540 |
| 2018-11-01 | $8.85 | $8.96 | $8.66 | $8.69 | $7.03 | 4,774,490 |
| 2018-10-31 | $8.73 | $8.86 | $8.70 | $8.77 | $7.10 | 3,763,310 |
| 2018-10-30 | $8.55 | $8.80 | $8.41 | $8.72 | $7.06 | 4,315,560 |
| 2018-10-29 | $8.62 | $8.69 | $8.44 | $8.55 | $6.92 | 3,391,940 |
| 2018-10-26 | $8.59 | $8.84 | $8.55 | $8.65 | $7.00 | 4,580,480 |
| 2018-10-25 | $8.22 | $8.56 | $8.06 | $8.52 | $6.90 | 3,921,970 |
| 2018-10-24 | $8.58 | $8.67 | $8.48 | $8.50 | $6.88 | 2,843,410 |
| 2018-10-23 | $8.69 | $8.80 | $8.47 | $8.58 | $6.94 | 4,225,100 |
| 2018-10-22 | $8.35 | $8.80 | $8.35 | $8.66 | $7.01 | 4,819,580 |
| 2018-10-19 | $7.84 | $8.35 | $7.82 | $8.31 | $6.73 | 3,922,550 |
| 2018-10-18 | $8.29 | $8.38 | $8.09 | $8.09 | $6.55 | 4,476,660 |
| 2018-10-17 | $8.31 | $8.46 | $8.02 | $8.37 | $6.77 | 4,359,440 |
| 2018-10-16 | $8.95 | $9.04 | $8.18 | $8.21 | $6.64 | 6,826,610 |
| 2018-10-15 | $9.37 | $9.37 | $8.93 | $8.95 | $7.24 | 3,327,090 |
| 2018-10-12 | $9.38 | $9.53 | $8.90 | $9.30 | $7.53 | 3,983,880 |
| 2018-10-11 | $9.70 | $9.78 | $9.40 | $9.43 | $7.63 | 6,930,000 |
| 2018-10-10 | $9.68 | $9.95 | $9.65 | $9.88 | $8.00 | 4,006,160 |
| 2018-10-09 | $9.75 | $9.86 | $9.65 | $9.67 | $7.83 | 2,629,360 |
| 2018-10-08 | $10.10 | $10.10 | $9.71 | $9.72 | $7.87 | 4,371,390 |
| 2018-10-05 | $10.22 | $10.22 | $10.22 | $10.22 | $8.27 | 0 |
| 2018-10-04 | $10.22 | $10.22 | $10.22 | $10.22 | $8.27 | 0 |
| 2018-10-03 | $10.22 | $10.22 | $10.22 | $10.22 | $8.27 | 0 |
| 2018-10-02 | $10.22 | $10.22 | $10.22 | $10.22 | $8.27 | 0 |
| 2018-10-01 | $10.22 | $10.22 | $10.22 | $10.22 | $8.27 | 0 |
| 2018-09-28 | $10.17 | $10.24 | $10.14 | $10.22 | $8.27 | 2,508,320 |
| 2018-09-27 | $10.24 | $10.33 | $10.11 | $10.14 | $8.21 | 2,911,990 |
| 2018-09-26 | $10.22 | $10.32 | $10.19 | $10.20 | $8.26 | 2,961,070 |
| 2018-09-25 | $10.30 | $10.38 | $10.18 | $10.22 | $8.27 | 5,017,550 |
| 2018-09-24 | $10.45 | $10.45 | $10.45 | $10.45 | $8.46 | 0 |
| 2018-09-21 | $10.15 | $10.49 | $10.07 | $10.45 | $8.46 | 5,534,590 |
| 2018-09-20 | $10.16 | $10.25 | $10.13 | $10.13 | $8.20 | 2,099,240 |
| 2018-09-19 | $10.06 | $10.25 | $10.03 | $10.16 | $8.22 | 4,455,120 |
| 2018-09-18 | $9.79 | $10.05 | $9.71 | $10.05 | $8.13 | 2,625,680 |
| 2018-09-17 | $10.10 | $10.10 | $9.85 | $9.87 | $7.99 | 3,336,060 |
| 2018-09-14 | $10.12 | $10.18 | $10.08 | $10.13 | $8.20 | 2,148,900 |
| 2018-09-13 | $10.21 | $10.26 | $10.05 | $10.14 | $8.21 | 2,458,330 |
| 2018-09-12 | $10.03 | $10.21 | $10.03 | $10.10 | $8.17 | 2,583,430 |
| 2018-09-11 | $10.00 | $10.12 | $9.95 | $10.09 | $8.17 | 2,882,830 |
| 2018-09-10 | $10.04 | $10.07 | $9.97 | $10.00 | $8.09 | 3,112,400 |
| 2018-09-07 | $9.99 | $10.16 | $9.98 | $10.04 | $8.13 | 2,868,900 |
| 2018-09-06 | $10.03 | $10.16 | $9.99 | $10.00 | $8.09 | 3,734,190 |
| 2018-09-05 | $10.15 | $10.22 | $9.97 | $9.99 | $8.09 | 4,208,300 |
| 2018-09-04 | $10.08 | $10.25 | $10.05 | $10.19 | $8.25 | 3,313,650 |
| 2018-09-03 | $10.19 | $10.24 | $9.98 | $10.08 | $8.16 | 3,912,260 |
| 2018-08-31 | $10.43 | $10.45 | $10.18 | $10.18 | $8.24 | 4,048,750 |
| 2018-08-30 | $10.62 | $10.65 | $10.32 | $10.39 | $8.41 | 3,596,120 |
| 2018-08-29 | $10.75 | $10.80 | $10.53 | $10.57 | $8.55 | 3,767,260 |
| 2018-08-28 | $10.64 | $10.96 | $10.64 | $10.77 | $8.72 | 5,843,730 |
| 2018-08-27 | $10.52 | $10.71 | $10.52 | $10.65 | $8.62 | 5,952,050 |
| 2018-08-24 | $10.76 | $10.85 | $10.57 | $10.58 | $8.56 | 8,134,240 |
| 2018-08-23 | $10.25 | $10.48 | $10.19 | $10.44 | $8.45 | 4,463,480 |
| 2018-08-22 | $10.35 | $10.45 | $10.19 | $10.25 | $8.30 | 4,428,200 |
| 2018-08-21 | $10.28 | $10.40 | $10.15 | $10.35 | $8.38 | 5,555,980 |
| 2018-08-20 | $10.69 | $10.80 | $9.90 | $10.26 | $8.30 | 13,221,400 |
| 2018-08-17 | $11.15 | $11.18 | $10.69 | $10.73 | $8.68 | 7,800,270 |
| 2018-08-16 | $11.18 | $11.34 | $10.85 | $10.90 | $8.82 | 9,397,160 |
| 2018-08-15 | $11.29 | $11.55 | $11.02 | $11.39 | $9.22 | 9,459,930 |
| 2018-08-14 | $11.60 | $11.78 | $11.20 | $11.25 | $9.11 | 16,681,760 |
| 2018-08-13 | $11.79 | $11.94 | $11.51 | $11.84 | $9.58 | 23,870,330 |
| 2018-08-10 | $11.39 | $12.85 | $11.35 | $12.44 | $10.07 | 39,034,680 |
| 2018-08-09 | $10.96 | $12.10 | $10.96 | $11.68 | $9.45 | 36,991,100 |
| 2018-08-08 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-08-07 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-08-06 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-08-03 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-08-02 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-08-01 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-07-31 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-07-30 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-07-27 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-07-26 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-07-25 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-07-24 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-07-23 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-07-20 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-07-19 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-07-18 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-07-17 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-07-16 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-07-13 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-07-12 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-07-11 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-07-10 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-07-09 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-07-06 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-07-05 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-07-04 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-07-03 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-07-02 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-06-29 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-06-28 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-06-27 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-06-26 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-06-25 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-06-22 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-06-21 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-06-20 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-06-19 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-06-18 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-06-15 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-06-14 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-06-13 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-06-12 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-06-11 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-06-08 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-06-07 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-06-06 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-06-05 | $12.81 | $12.81 | $12.81 | $12.81 | $10.37 | 0 |
| 2018-06-04 | $12.81 | $12.81 | $12.81 | $12.81 | $9.85 | 0 |
| 2018-06-01 | $12.81 | $12.81 | $12.81 | $12.81 | $9.85 | 0 |
| 2018-05-31 | $12.81 | $12.81 | $12.81 | $12.81 | $9.85 | 0 |
| 2018-05-30 | $12.81 | $12.81 | $12.81 | $12.81 | $9.85 | 0 |
| 2018-05-29 | $12.81 | $12.81 | $12.81 | $12.81 | $9.85 | 0 |
| 2018-05-28 | $12.81 | $12.81 | $12.81 | $12.81 | $9.85 | 0 |
| 2018-05-25 | $12.81 | $12.81 | $12.81 | $12.81 | $9.85 | 0 |
| 2018-05-24 | $12.81 | $12.81 | $12.81 | $12.81 | $9.85 | 0 |
| 2018-05-23 | $12.81 | $12.81 | $12.81 | $12.81 | $9.85 | 0 |
| 2018-05-22 | $12.81 | $12.81 | $12.81 | $12.81 | $9.85 | 0 |
| 2018-05-21 | $12.81 | $12.81 | $12.81 | $12.81 | $9.85 | 0 |
| 2018-05-18 | $12.81 | $12.81 | $12.81 | $12.81 | $9.85 | 0 |
| 2018-05-17 | $12.81 | $12.81 | $12.81 | $12.81 | $9.85 | 0 |
| 2018-05-16 | $12.81 | $12.81 | $12.81 | $12.81 | $9.85 | 0 |
| 2018-05-15 | $12.81 | $12.81 | $12.81 | $12.81 | $9.85 | 0 |
| 2018-05-14 | $12.81 | $12.81 | $12.81 | $12.81 | $9.85 | 0 |
| 2018-05-11 | $12.81 | $12.81 | $12.81 | $12.81 | $9.85 | 0 |
| 2018-05-10 | $12.81 | $12.81 | $12.81 | $12.81 | $9.85 | 0 |
| 2018-05-09 | $12.81 | $12.81 | $12.81 | $12.81 | $9.85 | 0 |
| 2018-05-08 | $12.81 | $12.81 | $12.81 | $12.81 | $9.85 | 0 |
| 2018-05-07 | $12.81 | $12.81 | $12.81 | $12.81 | $9.85 | 0 |
| 2018-05-04 | $12.81 | $12.81 | $12.81 | $12.81 | $9.85 | 0 |
| 2018-05-03 | $12.81 | $12.81 | $12.81 | $12.81 | $9.85 | 0 |
| 2018-05-02 | $12.81 | $12.81 | $12.81 | $12.81 | $9.85 | 0 |
| 2018-05-01 | $12.81 | $12.81 | $12.81 | $12.81 | $9.85 | 0 |
| 2018-04-30 | $12.81 | $12.81 | $12.81 | $12.81 | $9.85 | 0 |
| 2018-04-27 | $12.81 | $12.81 | $12.81 | $12.81 | $9.85 | 0 |
| 2018-04-26 | $12.81 | $12.81 | $12.81 | $12.81 | $9.85 | 0 |
| 2018-04-25 | $12.81 | $12.81 | $12.81 | $12.81 | $9.85 | 0 |
| 2018-04-24 | $12.81 | $12.81 | $12.81 | $12.81 | $9.85 | 0 |
| 2018-04-23 | $12.81 | $12.81 | $12.81 | $12.81 | $9.85 | 0 |
| 2018-04-20 | $12.81 | $12.81 | $12.81 | $12.81 | $9.85 | 0 |
| 2018-04-19 | $12.81 | $12.81 | $12.81 | $12.81 | $9.85 | 0 |
| 2018-04-18 | $12.81 | $12.81 | $12.81 | $12.81 | $9.85 | 0 |
| 2018-04-17 | $12.81 | $12.81 | $12.81 | $12.81 | $9.85 | 0 |
| 2018-04-16 | $12.72 | $12.95 | $12.71 | $12.81 | $9.85 | 5,973,620 |
| 2018-04-13 | $12.80 | $12.90 | $12.69 | $12.80 | $9.84 | 4,978,500 |
| 2018-04-12 | $12.70 | $12.82 | $12.58 | $12.80 | $9.84 | 5,522,890 |
| 2018-04-11 | $12.66 | $12.73 | $12.61 | $12.64 | $9.72 | 3,873,130 |
| 2018-04-10 | $12.43 | $12.65 | $12.43 | $12.62 | $9.71 | 4,367,710 |
| 2018-04-09 | $12.48 | $12.61 | $12.31 | $12.50 | $9.61 | 4,757,330 |
| 2018-04-06 | $12.67 | $12.67 | $12.67 | $12.67 | $9.74 | 0 |
| 2018-04-05 | $12.67 | $12.67 | $12.67 | $12.67 | $9.74 | 0 |
| 2018-04-04 | $12.95 | $13.07 | $12.57 | $12.67 | $9.74 | 7,021,910 |
| 2018-04-03 | $12.86 | $13.00 | $12.76 | $12.90 | $9.92 | 8,904,530 |
| 2018-04-02 | $12.19 | $13.31 | $12.19 | $13.13 | $10.10 | 22,256,660 |
| 2018-03-30 | $12.14 | $12.21 | $12.06 | $12.16 | $9.35 | 4,077,120 |
| 2018-03-29 | $11.93 | $12.20 | $11.93 | $12.13 | $9.33 | 4,288,060 |
| 2018-03-28 | $11.92 | $12.07 | $11.85 | $11.98 | $9.21 | 3,505,710 |
| 2018-03-27 | $12.08 | $12.14 | $11.97 | $12.04 | $9.26 | 4,241,830 |
| 2018-03-26 | $11.70 | $11.95 | $11.30 | $11.86 | $9.12 | 5,891,790 |
| 2018-03-23 | $12.28 | $12.28 | $11.59 | $11.72 | $9.01 | 8,919,550 |
| 2018-03-22 | $12.61 | $12.74 | $12.49 | $12.54 | $9.64 | 4,198,430 |
| 2018-03-21 | $12.78 | $12.84 | $12.64 | $12.65 | $9.73 | 6,797,810 |
| 2018-03-20 | $12.46 | $12.82 | $12.38 | $12.79 | $9.84 | 7,958,370 |
| 2018-03-19 | $12.50 | $12.60 | $12.30 | $12.53 | $9.64 | 4,124,120 |
| 2018-03-16 | $12.53 | $12.61 | $12.45 | $12.54 | $9.64 | 3,018,020 |
| 2018-03-15 | $12.60 | $12.64 | $12.29 | $12.53 | $9.64 | 5,099,830 |
| 2018-03-14 | $12.58 | $12.78 | $12.55 | $12.61 | $9.70 | 4,058,490 |
| 2018-03-13 | $12.74 | $12.79 | $12.60 | $12.60 | $9.69 | 5,165,300 |
| 2018-03-12 | $12.63 | $12.85 | $12.53 | $12.81 | $9.85 | 8,518,690 |
| 2018-03-09 | $12.54 | $12.61 | $12.50 | $12.59 | $9.68 | 4,304,330 |
| 2018-03-08 | $12.53 | $12.62 | $12.46 | $12.52 | $9.63 | 4,398,960 |
| 2018-03-07 | $12.76 | $12.78 | $12.54 | $12.57 | $9.67 | 5,378,790 |
| 2018-03-06 | $12.78 | $12.87 | $12.48 | $12.81 | $9.85 | 10,594,030 |
| 2018-03-05 | $12.53 | $12.80 | $12.39 | $12.78 | $9.83 | 12,660,060 |
| 2018-03-02 | $12.16 | $12.86 | $12.11 | $12.57 | $9.67 | 16,794,990 |
| 2018-03-01 | $11.80 | $12.08 | $11.80 | $12.07 | $9.28 | 5,014,980 |
| 2018-02-28 | $11.85 | $12.03 | $11.77 | $11.90 | $9.15 | 4,439,750 |
| 2018-02-27 | $12.04 | $12.04 | $11.84 | $11.92 | $9.17 | 4,263,500 |
| 2018-02-26 | $11.89 | $12.05 | $11.70 | $12.04 | $9.26 | 7,040,450 |
| 2018-02-23 | $11.78 | $12.03 | $11.72 | $11.89 | $9.14 | 5,901,450 |
| 2018-02-22 | $11.55 | $11.88 | $11.55 | $11.83 | $9.10 | 4,828,130 |
| 2018-02-21 | $11.48 | $11.48 | $11.48 | $11.48 | $8.83 | 0 |
| 2018-02-20 | $11.48 | $11.48 | $11.48 | $11.48 | $8.83 | 0 |
| 2018-02-19 | $11.48 | $11.48 | $11.48 | $11.48 | $8.83 | 0 |
| 2018-02-16 | $11.48 | $11.48 | $11.48 | $11.48 | $8.83 | 0 |
| 2018-02-15 | $11.48 | $11.48 | $11.48 | $11.48 | $8.83 | 0 |
| 2018-02-14 | $11.40 | $11.51 | $11.34 | $11.48 | $8.83 | 3,190,900 |
| 2018-02-13 | $11.38 | $11.57 | $11.32 | $11.42 | $8.78 | 4,714,480 |
| 2018-02-12 | $11.20 | $11.37 | $11.18 | $11.32 | $8.71 | 4,878,400 |
| 2018-02-09 | $11.48 | $11.48 | $11.16 | $11.21 | $8.62 | 6,920,280 |
| 2018-02-08 | $11.62 | $11.82 | $11.48 | $11.74 | $9.03 | 4,551,080 |
| 2018-02-07 | $11.71 | $11.94 | $11.33 | $11.62 | $8.94 | 7,060,840 |
| 2018-02-06 | $12.10 | $12.22 | $11.56 | $11.61 | $8.93 | 8,029,810 |
| 2018-02-05 | $12.20 | $12.35 | $12.10 | $12.31 | $9.47 | 4,650,100 |
| 2018-02-02 | $12.24 | $12.38 | $12.01 | $12.29 | $9.45 | 7,201,190 |
| 2018-02-01 | $12.70 | $12.88 | $12.28 | $12.29 | $9.45 | 9,877,620 |
| 2018-01-31 | $12.72 | $12.97 | $12.67 | $12.73 | $9.79 | 9,427,590 |
| 2018-01-30 | $12.82 | $12.90 | $12.65 | $12.67 | $9.74 | 7,760,120 |
| 2018-01-29 | $13.09 | $13.11 | $12.82 | $12.84 | $9.88 | 7,849,600 |
| 2018-01-26 | $13.00 | $13.14 | $12.88 | $13.09 | $10.07 | 8,497,810 |
| 2018-01-25 | $13.14 | $13.15 | $12.82 | $13.01 | $10.01 | 10,445,900 |
| 2018-01-24 | $13.40 | $13.40 | $13.04 | $13.15 | $10.11 | 11,965,980 |
| 2018-01-23 | $13.56 | $13.64 | $13.35 | $13.39 | $10.30 | 9,060,150 |
| 2018-01-22 | $13.21 | $13.44 | $13.21 | $13.40 | $10.31 | 6,921,610 |
| 2018-01-19 | $13.48 | $13.59 | $13.21 | $13.28 | $10.21 | 9,893,860 |
| 2018-01-18 | $13.47 | $13.63 | $13.34 | $13.46 | $10.35 | 5,839,160 |
| 2018-01-17 | $13.70 | $13.75 | $13.33 | $13.46 | $10.35 | 10,773,770 |
| 2018-01-16 | $13.28 | $13.83 | $13.25 | $13.78 | $10.60 | 15,643,430 |
| 2018-01-15 | $14.13 | $14.20 | $13.20 | $13.27 | $10.21 | 21,496,180 |
| 2018-01-12 | $14.32 | $14.50 | $14.02 | $14.16 | $10.89 | 16,773,710 |
| 2018-01-11 | $13.85 | $14.43 | $13.81 | $14.39 | $11.07 | 20,380,530 |
| 2018-01-10 | $14.10 | $14.39 | $13.83 | $14.00 | $10.77 | 17,055,330 |
| 2018-01-09 | $14.19 | $14.41 | $14.00 | $14.15 | $10.88 | 16,595,100 |
| 2018-01-08 | $13.86 | $14.35 | $13.82 | $14.27 | $10.98 | 28,034,640 |
| 2018-01-05 | $13.50 | $14.33 | $13.41 | $14.00 | $10.77 | 29,271,790 |
| 2018-01-04 | $13.55 | $13.63 | $13.40 | $13.49 | $10.38 | 7,945,950 |
| 2018-01-03 | $13.50 | $13.65 | $13.46 | $13.59 | $10.45 | 8,416,390 |
| 2018-01-02 | $13.39 | $13.72 | $13.35 | $13.64 | $10.49 | 11,274,810 |
| 2018-01-01 | $13.40 | $13.40 | $13.40 | $13.40 | $10.31 | 0 |
| 2017-12-29 | $13.55 | $13.55 | $13.31 | $13.40 | $10.31 | 6,610,030 |
| 2017-12-28 | $13.61 | $13.68 | $13.39 | $13.51 | $10.39 | 6,344,940 |
| 2017-12-27 | $13.48 | $13.82 | $13.41 | $13.60 | $10.46 | 10,613,390 |
| 2017-12-26 | $13.44 | $13.48 | $13.26 | $13.47 | $10.36 | 7,773,510 |
| 2017-12-25 | $13.29 | $13.65 | $13.29 | $13.44 | $10.34 | 10,262,970 |
| 2017-12-22 | $13.36 | $13.52 | $13.24 | $13.31 | $10.24 | 8,001,450 |
| 2017-12-21 | $13.11 | $13.48 | $12.98 | $13.40 | $10.31 | 11,249,150 |
| 2017-12-20 | $13.30 | $13.45 | $13.05 | $13.16 | $10.12 | 7,461,980 |
| 2017-12-19 | $13.20 | $13.63 | $13.16 | $13.35 | $10.27 | 9,286,590 |
| 2017-12-18 | $13.55 | $13.63 | $13.15 | $13.16 | $10.12 | 11,158,340 |
| 2017-12-15 | $13.30 | $13.65 | $13.22 | $13.55 | $10.42 | 14,932,400 |
| 2017-12-14 | $13.30 | $13.48 | $13.15 | $13.35 | $10.27 | 8,971,510 |
| 2017-12-13 | $13.07 | $13.48 | $13.02 | $13.38 | $10.29 | 13,815,630 |
| 2017-12-12 | $12.88 | $13.32 | $12.85 | $13.07 | $10.05 | 16,849,180 |
| 2017-12-11 | $12.80 | $12.87 | $12.65 | $12.83 | $9.87 | 7,446,980 |
| 2017-12-08 | $12.80 | $12.97 | $12.71 | $12.88 | $9.91 | 6,974,940 |
| 2017-12-07 | $12.78 | $13.00 | $12.65 | $12.88 | $9.91 | 12,703,260 |
| 2017-12-06 | $12.30 | $12.72 | $12.28 | $12.70 | $9.77 | 10,557,400 |
| 2017-12-05 | $12.81 | $12.90 | $12.32 | $12.37 | $9.51 | 10,501,600 |
| 2017-12-04 | $13.00 | $13.19 | $12.75 | $12.88 | $9.91 | 11,266,900 |
| 2017-12-01 | $12.78 | $13.25 | $12.65 | $13.08 | $10.06 | 13,563,340 |
| 2017-11-30 | $13.05 | $13.27 | $12.73 | $12.78 | $9.83 | 14,116,830 |
| 2017-11-29 | $12.71 | $13.12 | $12.62 | $13.10 | $10.08 | 16,318,420 |
| 2017-11-28 | $12.35 | $12.85 | $12.30 | $12.79 | $9.84 | 11,538,240 |
| 2017-11-27 | $12.56 | $12.64 | $12.36 | $12.42 | $9.55 | 7,355,120 |
| 2017-11-24 | $12.21 | $12.65 | $12.19 | $12.63 | $9.71 | 12,898,950 |
| 2017-11-23 | $12.33 | $12.40 | $12.12 | $12.18 | $9.37 | 6,116,390 |
| 2017-11-22 | $12.15 | $12.48 | $12.12 | $12.42 | $9.55 | 10,757,800 |
| 2017-11-21 | $12.29 | $12.38 | $12.13 | $12.19 | $9.38 | 7,430,080 |
| 2017-11-20 | $12.45 | $12.45 | $11.81 | $12.26 | $9.43 | 9,472,370 |
| 2017-11-17 | $12.43 | $12.98 | $12.42 | $12.65 | $9.73 | 16,009,080 |
| 2017-11-16 | $12.31 | $12.58 | $12.31 | $12.42 | $9.55 | 6,372,320 |
| 2017-11-15 | $12.28 | $12.46 | $12.24 | $12.37 | $9.51 | 6,248,150 |
| 2017-11-14 | $12.65 | $12.66 | $12.25 | $12.31 | $9.47 | 10,598,440 |
| 2017-11-13 | $12.62 | $12.85 | $12.54 | $12.63 | $9.71 | 16,930,420 |
| 2017-11-10 | $12.10 | $12.60 | $12.07 | $12.50 | $9.61 | 11,059,900 |
| 2017-11-09 | $12.11 | $12.22 | $12.01 | $12.09 | $9.30 | 5,620,160 |
| 2017-11-08 | $12.16 | $12.17 | $12.02 | $12.10 | $9.31 | 6,717,410 |
| 2017-11-07 | $12.20 | $12.20 | $11.95 | $12.09 | $9.30 | 9,336,380 |
| 2017-11-06 | $11.84 | $12.24 | $11.84 | $12.23 | $9.41 | 13,281,790 |
| 2017-11-03 | $11.83 | $11.86 | $11.66 | $11.79 | $9.07 | 7,747,460 |
| 2017-11-02 | $12.10 | $12.17 | $11.65 | $11.73 | $9.02 | 12,785,390 |
| 2017-11-01 | $12.32 | $12.47 | $12.07 | $12.17 | $9.36 | 11,821,130 |
| 2017-10-31 | $12.11 | $12.43 | $12.11 | $12.40 | $9.54 | 8,344,950 |
| 2017-10-30 | $13.03 | $13.03 | $12.13 | $12.18 | $9.37 | 15,804,110 |
| 2017-10-27 | $13.26 | $13.28 | $12.90 | $13.00 | $10.00 | 18,291,230 |
| 2017-10-26 | $13.26 | $13.77 | $13.22 | $13.62 | $10.48 | 10,957,580 |
| 2017-10-25 | $13.15 | $13.35 | $13.15 | $13.26 | $10.20 | 4,719,420 |
| 2017-10-24 | $13.25 | $13.27 | $13.10 | $13.19 | $10.14 | 4,994,920 |
| 2017-10-23 | $13.41 | $13.47 | $13.16 | $13.29 | $10.22 | 5,737,400 |
| 2017-10-20 | $12.80 | $13.44 | $12.80 | $13.34 | $10.26 | 8,364,650 |
| 2017-10-19 | $13.01 | $13.14 | $12.78 | $12.80 | $9.84 | 6,092,590 |
| 2017-10-18 | $13.29 | $13.29 | $13.06 | $13.11 | $10.08 | 5,483,220 |
| 2017-10-17 | $12.99 | $13.30 | $12.99 | $13.22 | $10.17 | 5,588,650 |
| 2017-10-16 | $13.52 | $13.62 | $13.06 | $13.07 | $10.05 | 9,391,350 |
| 2017-10-13 | $13.55 | $13.74 | $13.50 | $13.60 | $10.46 | 5,497,170 |
| 2017-10-12 | $13.74 | $13.75 | $13.45 | $13.56 | $10.43 | 5,782,800 |
| 2017-10-11 | $13.80 | $13.87 | $13.57 | $13.74 | $10.57 | 7,675,280 |
| 2017-10-10 | $14.00 | $14.00 | $13.75 | $13.85 | $10.65 | 7,096,380 |
| 2017-10-09 | $13.50 | $14.04 | $13.50 | $13.96 | $10.74 | 12,513,550 |
| 2017-10-06 | $13.39 | $13.39 | $13.39 | $13.39 | $10.30 | 0 |
| 2017-10-05 | $13.39 | $13.39 | $13.39 | $13.39 | $10.30 | 0 |
| 2017-10-04 | $13.39 | $13.39 | $13.39 | $13.39 | $10.30 | 0 |
| 2017-10-03 | $13.39 | $13.39 | $13.39 | $13.39 | $10.30 | 0 |
| 2017-10-02 | $13.39 | $13.39 | $13.39 | $13.39 | $10.30 | 0 |
| 2017-09-29 | $13.12 | $13.48 | $13.11 | $13.39 | $10.30 | 7,197,870 |
| 2017-09-28 | $13.26 | $13.34 | $13.08 | $13.10 | $10.08 | 5,813,140 |
| 2017-09-27 | $13.15 | $13.35 | $13.10 | $13.27 | $10.21 | 5,897,570 |
| 2017-09-26 | $13.03 | $13.27 | $12.91 | $13.15 | $10.11 | 10,469,090 |
| 2017-09-25 | $13.59 | $13.59 | $13.00 | $13.02 | $10.01 | 14,412,710 |
| 2017-09-22 | $13.76 | $13.92 | $13.63 | $13.65 | $10.50 | 11,088,560 |
| 2017-09-21 | $14.30 | $14.44 | $13.80 | $13.85 | $10.65 | 16,825,630 |
| 2017-09-20 | $14.49 | $14.54 | $14.16 | $14.36 | $11.04 | 15,657,570 |
| 2017-09-19 | $13.99 | $14.60 | $13.93 | $14.44 | $11.11 | 23,933,410 |
| 2017-09-18 | $13.95 | $14.14 | $13.82 | $13.98 | $10.75 | 10,882,780 |
| 2017-09-15 | $14.04 | $14.55 | $13.95 | $14.08 | $10.83 | 20,542,570 |
| 2017-09-14 | $14.03 | $14.14 | $13.81 | $14.07 | $10.82 | 10,305,920 |
| 2017-09-13 | $13.69 | $14.07 | $13.62 | $13.99 | $10.76 | 13,148,790 |
| 2017-09-12 | $14.18 | $14.30 | $13.68 | $13.72 | $10.55 | 23,770,790 |
| 2017-09-11 | $14.21 | $14.38 | $14.16 | $14.22 | $10.94 | 13,115,910 |
| 2017-09-08 | $14.17 | $14.54 | $14.16 | $14.30 | $11.00 | 13,104,530 |
| 2017-09-07 | $14.15 | $14.77 | $14.13 | $14.27 | $10.98 | 18,348,270 |
| 2017-09-06 | $14.53 | $14.69 | $14.16 | $14.31 | $11.01 | 17,360,830 |
| 2017-09-05 | $14.17 | $14.95 | $14.01 | $14.68 | $11.29 | 33,327,180 |
| 2017-09-04 | $14.20 | $14.39 | $13.90 | $14.22 | $10.94 | 22,020,470 |
| 2017-09-01 | $14.40 | $14.50 | $14.01 | $14.25 | $10.96 | 28,569,670 |
| 2017-08-31 | $14.68 | $14.78 | $14.20 | $14.40 | $11.08 | 36,356,860 |
| 2017-08-30 | $13.50 | $14.94 | $13.42 | $14.74 | $11.34 | 52,037,130 |
| 2017-08-29 | $12.83 | $13.72 | $12.80 | $13.58 | $10.44 | 32,169,510 |
| 2017-08-28 | $12.78 | $13.03 | $12.72 | $12.90 | $9.92 | 22,419,150 |
| 2017-08-25 | $12.75 | $13.07 | $12.72 | $12.80 | $9.84 | 23,441,410 |
| 2017-08-24 | $12.67 | $12.95 | $12.45 | $12.87 | $9.90 | 23,443,570 |
| 2017-08-23 | $12.68 | $13.04 | $12.52 | $12.71 | $9.78 | 20,212,840 |
| 2017-08-22 | $12.65 | $12.95 | $12.58 | $12.61 | $9.70 | 25,742,340 |
| 2017-08-21 | $12.60 | $13.14 | $12.40 | $12.84 | $9.88 | 58,525,570 |
| 2017-08-18 | $11.93 | $12.32 | $11.65 | $12.32 | $9.48 | 35,600,110 |
| 2017-08-17 | $10.82 | $11.32 | $10.79 | $11.20 | $8.61 | 11,320,950 |
| 2017-08-16 | $10.72 | $10.81 | $10.58 | $10.79 | $8.30 | 3,397,050 |
| 2017-08-15 | $10.61 | $10.73 | $10.56 | $10.71 | $8.24 | 3,051,580 |
| 2017-08-14 | $10.54 | $10.63 | $10.48 | $10.61 | $8.16 | 3,142,470 |
| 2017-08-11 | $10.55 | $10.78 | $10.46 | $10.50 | $8.08 | 4,672,940 |
| 2017-08-10 | $10.62 | $10.66 | $10.46 | $10.60 | $8.15 | 3,998,530 |
| 2017-08-09 | $10.40 | $10.64 | $10.37 | $10.63 | $8.18 | 4,781,950 |
| 2017-08-08 | $10.48 | $10.54 | $10.35 | $10.41 | $8.01 | 4,561,480 |
| 2017-08-07 | $10.55 | $10.66 | $10.45 | $10.52 | $8.09 | 4,633,820 |
| 2017-08-04 | $10.52 | $10.76 | $10.52 | $10.64 | $8.18 | 3,593,960 |
| 2017-08-03 | $10.47 | $10.58 | $10.45 | $10.53 | $8.10 | 1,984,500 |
| 2017-08-02 | $10.60 | $10.64 | $10.50 | $10.52 | $8.09 | 3,450,280 |
| 2017-08-01 | $10.66 | $10.75 | $10.55 | $10.64 | $8.18 | 4,207,100 |
| 2017-07-31 | $10.86 | $10.91 | $10.54 | $10.68 | $8.21 | 6,574,040 |
| 2017-07-28 | $10.94 | $11.09 | $10.77 | $10.91 | $8.39 | 4,900,660 |
| 2017-07-27 | $10.61 | $10.95 | $10.56 | $10.94 | $8.41 | 5,513,940 |
| 2017-07-26 | $10.51 | $10.67 | $10.40 | $10.64 | $8.18 | 3,236,670 |
| 2017-07-25 | $10.58 | $10.70 | $10.40 | $10.55 | $8.11 | 3,893,920 |
| 2017-07-24 | $10.88 | $10.90 | $10.49 | $10.62 | $8.17 | 5,995,720 |
| 2017-07-21 | $10.34 | $10.85 | $10.34 | $10.83 | $8.33 | 6,573,900 |
| 2017-07-20 | $10.24 | $10.45 | $10.22 | $10.40 | $8.00 | 2,723,570 |
| 2017-07-19 | $10.26 | $10.35 | $10.05 | $10.26 | $7.89 | 4,022,560 |
| 2017-07-18 | $10.21 | $10.38 | $10.10 | $10.26 | $7.89 | 3,221,970 |
| 2017-07-17 | $10.81 | $10.85 | $10.19 | $10.19 | $7.84 | 6,664,100 |
| 2017-07-14 | $10.96 | $10.98 | $10.80 | $10.85 | $8.34 | 3,522,180 |
| 2017-07-13 | $11.01 | $11.12 | $10.86 | $11.02 | $8.48 | 6,440,740 |
| 2017-07-12 | $11.30 | $11.75 | $11.09 | $11.17 | $8.59 | 11,918,890 |
| 2017-07-11 | $10.89 | $10.98 | $10.86 | $10.91 | $8.39 | 2,427,950 |
| 2017-07-10 | $11.00 | $11.03 | $10.87 | $10.91 | $8.39 | 3,384,000 |
| 2017-07-07 | $11.00 | $11.08 | $10.91 | $11.05 | $8.50 | 2,223,610 |
| 2017-07-06 | $10.84 | $11.02 | $10.79 | $11.00 | $8.46 | 3,774,200 |
| 2017-07-05 | $10.99 | $11.02 | $10.73 | $10.82 | $8.32 | 5,648,470 |
| 2017-07-04 | $11.14 | $11.14 | $10.93 | $10.94 | $8.41 | 3,340,960 |
| 2017-07-03 | $11.19 | $11.20 | $11.00 | $11.10 | $8.54 | 3,181,930 |
| 2017-06-30 | $10.99 | $11.18 | $10.99 | $11.16 | $8.58 | 2,270,260 |
| 2017-06-29 | $11.05 | $11.14 | $10.96 | $10.99 | $8.45 | 1,899,820 |
| 2017-06-28 | $11.14 | $11.25 | $10.91 | $10.96 | $8.43 | 2,227,080 |
| 2017-06-27 | $11.15 | $11.24 | $11.05 | $11.18 | $8.60 | 1,665,120 |
| 2017-06-26 | $11.06 | $11.15 | $11.00 | $11.13 | $8.56 | 2,170,220 |
| 2017-06-23 | $11.24 | $11.24 | $10.90 | $11.02 | $8.48 | 4,749,480 |
| 2017-06-22 | $11.26 | $11.34 | $11.14 | $11.24 | $8.64 | 2,887,860 |
| 2017-06-21 | $11.53 | $11.55 | $11.27 | $11.32 | $8.71 | 3,066,280 |
| 2017-06-20 | $11.33 | $11.53 | $11.31 | $11.46 | $8.81 | 2,619,250 |
| 2017-06-19 | $11.40 | $11.42 | $11.27 | $11.33 | $8.71 | 1,948,540 |
| 2017-06-16 | $11.22 | $11.41 | $11.22 | $11.35 | $8.73 | 2,513,360 |
| 2017-06-15 | $11.06 | $11.26 | $11.04 | $11.22 | $8.63 | 2,467,640 |
| 2017-06-14 | $11.03 | $11.19 | $10.97 | $11.06 | $8.51 | 3,198,960 |
| 2017-06-13 | $10.81 | $11.08 | $10.81 | $10.97 | $8.44 | 2,192,120 |
| 2017-06-12 | $11.00 | $11.07 | $10.85 | $10.88 | $8.37 | 2,770,160 |
| 2017-06-09 | $11.22 | $11.35 | $11.22 | $11.26 | $8.45 | 2,491,350 |
| 2017-06-08 | $11.31 | $11.35 | $11.23 | $11.27 | $8.46 | 2,045,130 |
| 2017-06-07 | $11.08 | $11.29 | $11.08 | $11.27 | $8.46 | 4,943,270 |
| 2017-06-06 | $10.80 | $11.34 | $10.79 | $11.13 | $8.35 | 7,101,720 |
| 2017-06-05 | $10.68 | $10.81 | $10.58 | $10.79 | $8.10 | 3,037,910 |
| 2017-06-02 | $10.73 | $10.73 | $10.29 | $10.62 | $7.97 | 5,673,950 |
| 2017-06-01 | $11.03 | $11.07 | $10.66 | $10.69 | $8.02 | 4,820,740 |
| 2017-05-31 | $11.36 | $11.49 | $10.90 | $10.93 | $8.20 | 3,948,040 |
| 2017-05-30 | $11.17 | $11.17 | $11.17 | $11.17 | $8.38 | 0 |
| 2017-05-29 | $11.17 | $11.17 | $11.17 | $11.17 | $8.38 | 0 |
| 2017-05-26 | $11.28 | $11.38 | $11.11 | $11.17 | $8.38 | 3,342,660 |
| 2017-05-25 | $11.06 | $11.24 | $10.76 | $11.21 | $8.41 | 8,779,620 |
| 2017-05-24 | $10.94 | $11.15 | $10.75 | $11.03 | $8.28 | 7,736,080 |
| 2017-05-23 | $11.36 | $11.44 | $10.80 | $10.99 | $8.25 | 12,210,990 |
| 2017-05-22 | $11.97 | $12.05 | $11.32 | $11.38 | $8.54 | 5,610,240 |
| 2017-05-19 | $12.03 | $12.08 | $11.91 | $11.93 | $8.95 | 2,905,070 |
| 2017-05-18 | $12.07 | $12.16 | $11.93 | $11.99 | $9.00 | 3,011,510 |
| 2017-05-17 | $12.03 | $12.15 | $11.97 | $12.08 | $9.07 | 4,166,860 |
| 2017-05-16 | $11.77 | $12.18 | $11.67 | $12.05 | $9.04 | 4,272,180 |
| 2017-05-15 | $11.80 | $11.85 | $11.66 | $11.73 | $8.80 | 3,024,290 |
| 2017-05-12 | $11.92 | $11.98 | $11.67 | $11.74 | $8.81 | 4,825,410 |
| 2017-05-11 | $11.90 | $12.05 | $11.63 | $11.92 | $8.95 | 6,250,600 |
| 2017-05-10 | $12.10 | $12.23 | $11.89 | $11.96 | $8.98 | 3,705,120 |
| 2017-05-09 | $12.10 | $12.20 | $11.87 | $12.13 | $9.10 | 2,809,190 |
| 2017-05-08 | $12.33 | $12.46 | $12.03 | $12.04 | $9.04 | 4,233,700 |
| 2017-05-05 | $12.47 | $12.55 | $12.30 | $12.34 | $9.26 | 3,193,500 |
| 2017-05-04 | $12.33 | $12.72 | $12.22 | $12.40 | $9.31 | 4,834,650 |
| 2017-05-03 | $12.53 | $12.53 | $12.24 | $12.28 | $9.22 | 4,810,330 |
| 2017-05-02 | $12.80 | $12.90 | $12.39 | $12.54 | $9.41 | 7,036,900 |
| 2017-05-01 | $12.44 | $12.44 | $12.44 | $12.44 | $9.34 | 0 |
| 2017-04-28 | $12.27 | $12.47 | $12.18 | $12.44 | $9.34 | 3,667,110 |
| 2017-04-27 | $12.14 | $12.33 | $11.88 | $12.21 | $9.16 | 3,528,810 |
| 2017-04-26 | $11.95 | $12.20 | $11.90 | $12.09 | $9.07 | 3,099,450 |
| 2017-04-25 | $11.76 | $11.95 | $11.71 | $11.89 | $8.92 | 2,713,000 |
| 2017-04-24 | $12.24 | $12.24 | $11.75 | $11.81 | $8.86 | 4,726,000 |
| 2017-04-21 | $12.21 | $12.28 | $12.10 | $12.13 | $9.10 | 3,952,060 |
| 2017-04-20 | $12.21 | $12.34 | $12.15 | $12.20 | $9.16 | 4,614,050 |
| 2017-04-19 | $12.57 | $12.60 | $12.19 | $12.21 | $9.16 | 6,081,510 |
| 2017-04-18 | $12.71 | $12.81 | $12.60 | $12.61 | $9.46 | 3,478,050 |
| 2017-04-17 | $12.50 | $12.82 | $12.50 | $12.74 | $9.56 | 4,624,440 |
| 2017-04-14 | $12.87 | $12.94 | $12.62 | $12.64 | $9.49 | 4,967,360 |
| 2017-04-13 | $12.67 | $12.94 | $12.67 | $12.91 | $9.69 | 5,367,060 |
| 2017-04-12 | $12.81 | $12.93 | $12.66 | $12.66 | $9.50 | 7,430,570 |
| 2017-04-11 | $13.02 | $13.17 | $12.48 | $12.85 | $9.64 | 12,181,250 |
| 2017-04-10 | $13.30 | $13.43 | $13.02 | $13.07 | $9.81 | 8,292,810 |
| 2017-04-07 | $13.50 | $13.54 | $13.28 | $13.35 | $10.02 | 7,955,980 |
| 2017-04-06 | $13.09 | $13.63 | $13.09 | $13.55 | $10.17 | 13,920,790 |
| 2017-04-05 | $12.96 | $13.15 | $12.96 | $13.09 | $9.82 | 8,151,910 |
| 2017-04-04 | $12.98 | $12.98 | $12.98 | $12.98 | $9.74 | 0 |
| 2017-04-03 | $12.98 | $12.98 | $12.98 | $12.98 | $9.74 | 0 |
| 2017-03-31 | $12.99 | $13.17 | $12.91 | $12.98 | $9.74 | 6,209,530 |
| 2017-03-30 | $13.01 | $13.19 | $12.93 | $13.00 | $9.76 | 8,771,900 |
| 2017-03-29 | $13.28 | $13.35 | $12.96 | $12.98 | $9.74 | 6,504,070 |
| 2017-03-28 | $13.44 | $13.57 | $13.14 | $13.27 | $9.96 | 7,667,940 |
| 2017-03-27 | $13.45 | $13.73 | $13.43 | $13.51 | $10.14 | 8,530,230 |
| 2017-03-24 | $13.26 | $13.56 | $13.16 | $13.48 | $10.12 | 8,855,900 |
| 2017-03-23 | $13.21 | $13.37 | $13.04 | $13.26 | $9.95 | 7,553,550 |
| 2017-03-22 | $13.33 | $13.40 | $13.12 | $13.23 | $9.93 | 9,405,530 |
| 2017-03-21 | $13.43 | $13.64 | $13.31 | $13.42 | $10.07 | 10,854,970 |
| 2017-03-20 | $12.96 | $13.46 | $12.84 | $13.45 | $10.09 | 17,119,640 |
| 2017-03-17 | $12.98 | $13.46 | $12.95 | $12.97 | $9.73 | 16,051,280 |
| 2017-03-16 | $12.69 | $13.10 | $12.69 | $12.97 | $9.73 | 13,577,810 |
| 2017-03-15 | $12.33 | $13.00 | $12.31 | $12.75 | $9.57 | 19,163,190 |
| 2017-03-14 | $12.51 | $12.68 | $12.37 | $12.38 | $9.29 | 10,111,020 |
| 2017-03-13 | $12.28 | $12.54 | $12.10 | $12.46 | $9.35 | 7,405,690 |
| 2017-03-10 | $12.48 | $12.58 | $12.17 | $12.21 | $9.16 | 10,834,040 |
| 2017-03-09 | $12.53 | $12.66 | $12.37 | $12.49 | $9.37 | 8,861,500 |
| 2017-03-08 | $12.17 | $12.74 | $12.17 | $12.59 | $9.45 | 18,751,190 |
| 2017-03-07 | $11.95 | $12.24 | $11.95 | $12.20 | $9.16 | 9,403,990 |
| 2017-03-06 | $11.86 | $12.15 | $11.86 | $12.00 | $9.01 | 10,643,710 |
| 2017-03-03 | $11.66 | $11.84 | $11.63 | $11.84 | $8.89 | 4,954,350 |
| 2017-03-02 | $11.86 | $11.91 | $11.68 | $11.70 | $8.78 | 5,242,000 |
| 2017-03-01 | $11.86 | $11.92 | $11.78 | $11.85 | $8.89 | 4,438,120 |
| 2017-02-28 | $11.77 | $11.88 | $11.69 | $11.87 | $8.91 | 3,736,970 |
| 2017-02-27 | $11.88 | $11.95 | $11.75 | $11.77 | $8.83 | 6,757,400 |
| 2017-02-24 | $11.68 | $11.85 | $11.67 | $11.80 | $8.86 | 6,494,510 |
| 2017-02-23 | $11.91 | $11.91 | $11.61 | $11.72 | $8.80 | 7,676,520 |
| 2017-02-22 | $11.93 | $12.05 | $11.83 | $11.87 | $8.91 | 6,016,790 |
| 2017-02-21 | $11.90 | $11.99 | $11.85 | $11.97 | $8.98 | 4,126,470 |
| 2017-02-20 | $11.83 | $12.29 | $11.83 | $11.98 | $8.99 | 6,590,870 |
| 2017-02-17 | $12.33 | $12.36 | $11.94 | $11.97 | $8.98 | 7,228,980 |
| 2017-02-16 | $12.53 | $12.53 | $12.33 | $12.37 | $9.28 | 5,546,110 |
| 2017-02-15 | $12.48 | $12.66 | $12.35 | $12.54 | $9.41 | 7,460,050 |
| 2017-02-14 | $12.37 | $12.50 | $12.30 | $12.43 | $9.33 | 2,181,630 |
| 2017-02-13 | $12.31 | $12.41 | $12.25 | $12.36 | $9.28 | 2,526,960 |
| 2017-02-10 | $12.55 | $12.64 | $12.28 | $12.30 | $9.23 | 3,817,030 |
| 2017-02-09 | $12.48 | $12.59 | $12.43 | $12.57 | $9.43 | 2,686,250 |
| 2017-02-08 | $12.50 | $12.59 | $12.37 | $12.48 | $9.37 | 2,779,980 |
| 2017-02-07 | $12.38 | $12.60 | $12.29 | $12.55 | $9.42 | 5,579,660 |
| 2017-02-06 | $11.97 | $12.50 | $11.92 | $12.41 | $9.31 | 6,665,620 |
| 2017-02-03 | $11.81 | $11.99 | $11.78 | $11.97 | $8.98 | 1,934,550 |
| 2017-02-02 | $11.82 | $11.82 | $11.82 | $11.82 | $8.87 | 0 |
| 2017-02-01 | $11.82 | $11.82 | $11.82 | $11.82 | $8.87 | 0 |
| 2017-01-31 | $11.82 | $11.82 | $11.82 | $11.82 | $8.87 | 0 |
| 2017-01-30 | $11.82 | $11.82 | $11.82 | $11.82 | $8.87 | 0 |
| 2017-01-27 | $11.82 | $11.82 | $11.82 | $11.82 | $8.87 | 0 |
| 2017-01-26 | $11.72 | $11.84 | $11.66 | $11.82 | $8.87 | 2,586,820 |
| 2017-01-25 | $11.76 | $11.86 | $11.61 | $11.68 | $8.77 | 2,579,350 |
| 2017-01-24 | $11.92 | $11.94 | $11.73 | $11.76 | $8.83 | 2,486,780 |
| 2017-01-23 | $11.86 | $12.04 | $11.83 | $11.93 | $8.95 | 2,301,060 |
| 2017-01-20 | $11.56 | $11.95 | $11.56 | $11.89 | $8.92 | 3,730,910 |
| 2017-01-19 | $11.63 | $12.04 | $11.53 | $11.67 | $8.76 | 8,629,740 |
| 2017-01-18 | $11.36 | $11.56 | $11.33 | $11.45 | $8.59 | 2,872,280 |
| 2017-01-17 | $11.23 | $11.45 | $11.20 | $11.40 | $8.56 | 4,798,280 |
| 2017-01-16 | $11.78 | $11.82 | $10.88 | $11.24 | $8.44 | 5,855,280 |
| 2017-01-13 | $12.12 | $12.25 | $11.75 | $11.76 | $8.83 | 5,172,940 |
| 2017-01-12 | $12.12 | $12.32 | $12.06 | $12.18 | $9.14 | 3,940,150 |
| 2017-01-11 | $12.33 | $12.35 | $12.07 | $12.08 | $9.07 | 3,609,830 |
| 2017-01-10 | $12.39 | $12.45 | $12.30 | $12.34 | $9.26 | 2,750,690 |
| 2017-01-09 | $12.30 | $12.43 | $12.21 | $12.39 | $9.30 | 3,956,060 |
| 2017-01-06 | $12.59 | $12.59 | $12.23 | $12.30 | $9.23 | 6,029,490 |
| 2017-01-05 | $12.75 | $12.83 | $12.48 | $12.54 | $9.41 | 7,374,310 |
| 2017-01-04 | $12.31 | $12.92 | $12.31 | $12.82 | $9.62 | 9,873,250 |
| 2017-01-03 | $12.38 | $12.53 | $12.36 | $12.40 | $9.31 | 3,270,290 |
| 2017-01-02 | $12.36 | $12.36 | $12.36 | $12.36 | $9.28 | 0 |
| 2016-12-30 | $12.40 | $12.46 | $12.30 | $12.36 | $9.28 | 2,636,480 |
| 2016-12-29 | $12.31 | $12.45 | $12.26 | $12.39 | $9.30 | 3,907,810 |
| 2016-12-28 | $12.47 | $12.55 | $12.35 | $12.43 | $9.33 | 4,678,710 |
| 2016-12-27 | $12.38 | $12.51 | $12.33 | $12.46 | $9.35 | 3,537,470 |
| 2016-12-26 | $12.55 | $12.55 | $12.15 | $12.42 | $9.32 | 5,728,480 |
| 2016-12-23 | $12.80 | $12.94 | $12.57 | $12.62 | $9.47 | 6,686,840 |
| 2016-12-22 | $12.89 | $12.92 | $12.68 | $12.81 | $9.61 | 4,553,660 |
| 2016-12-21 | $12.88 | $13.30 | $12.86 | $12.96 | $9.73 | 10,064,050 |
| 2016-12-20 | $12.65 | $13.06 | $12.53 | $12.92 | $9.70 | 5,943,000 |
| 2016-12-19 | $12.72 | $12.77 | $12.43 | $12.68 | $9.52 | 3,563,260 |
| 2016-12-16 | $12.69 | $12.83 | $12.56 | $12.69 | $9.52 | 3,302,000 |
| 2016-12-15 | $12.54 | $12.90 | $12.43 | $12.64 | $9.49 | 5,024,860 |
| 2016-12-14 | $12.52 | $12.72 | $12.26 | $12.54 | $9.41 | 6,353,520 |
| 2016-12-13 | $12.51 | $12.75 | $12.24 | $12.50 | $9.38 | 5,623,900 |
| 2016-12-12 | $13.10 | $13.15 | $12.49 | $12.60 | $9.46 | 5,502,190 |
| 2016-12-09 | $13.10 | $13.23 | $13.10 | $13.16 | $9.88 | 2,589,580 |
| 2016-12-08 | $13.19 | $13.33 | $13.13 | $13.14 | $9.86 | 3,705,590 |
| 2016-12-07 | $13.08 | $13.22 | $13.02 | $13.19 | $9.90 | 2,676,910 |
| 2016-12-06 | $13.08 | $13.25 | $13.01 | $13.05 | $9.79 | 3,022,050 |
| 2016-12-05 | $13.10 | $13.34 | $12.96 | $13.00 | $9.76 | 7,517,050 |
| 2016-12-02 | $13.61 | $13.63 | $13.34 | $13.40 | $10.06 | 3,991,880 |
| 2016-12-01 | $13.55 | $13.67 | $13.41 | $13.61 | $10.21 | 5,666,780 |
| 2016-11-30 | $13.77 | $13.83 | $13.52 | $13.55 | $10.17 | 4,814,690 |
| 2016-11-29 | $13.90 | $14.17 | $13.70 | $13.77 | $10.33 | 5,692,700 |
| 2016-11-28 | $13.88 | $14.26 | $13.81 | $13.97 | $10.48 | 6,322,120 |
| 2016-11-25 | $13.80 | $13.90 | $13.50 | $13.86 | $10.40 | 5,232,930 |
| 2016-11-24 | $13.87 | $14.06 | $13.73 | $13.84 | $10.39 | 5,696,900 |
| 2016-11-23 | $14.13 | $14.39 | $13.80 | $13.91 | $10.44 | 9,447,710 |
| 2016-11-22 | $14.07 | $14.50 | $14.02 | $14.24 | $10.69 | 9,147,490 |
| 2016-11-21 | $14.15 | $14.21 | $13.97 | $14.02 | $10.52 | 9,579,550 |
| 2016-11-18 | $14.31 | $14.64 | $14.11 | $14.27 | $10.71 | 15,199,950 |
| 2016-11-17 | $14.09 | $14.78 | $14.02 | $14.25 | $10.69 | 24,124,240 |
| 2016-11-16 | $13.51 | $14.37 | $13.48 | $14.06 | $10.55 | 18,690,610 |
| 2016-11-15 | $13.29 | $13.87 | $13.26 | $13.58 | $10.19 | 18,099,430 |
| 2016-11-14 | $13.44 | $13.44 | $13.22 | $13.27 | $9.96 | 6,025,090 |
| 2016-11-11 | $13.40 | $13.50 | $13.29 | $13.45 | $10.09 | 5,272,440 |
| 2016-11-10 | $13.40 | $13.51 | $13.33 | $13.40 | $10.06 | 5,327,820 |
| 2016-11-09 | $13.46 | $13.58 | $13.17 | $13.28 | $9.97 | 6,220,070 |
| 2016-11-08 | $13.20 | $13.64 | $13.17 | $13.53 | $10.15 | 9,966,490 |
| 2016-11-07 | $13.30 | $13.47 | $13.14 | $13.18 | $9.89 | 5,621,590 |
| 2016-11-04 | $13.26 | $13.52 | $13.26 | $13.37 | $10.03 | 7,502,050 |
| 2016-11-03 | $13.34 | $13.53 | $13.21 | $13.27 | $9.96 | 7,901,740 |
| 2016-11-02 | $13.05 | $13.55 | $13.02 | $13.38 | $10.04 | 12,794,070 |
| 2016-11-01 | $12.92 | $13.05 | $12.91 | $13.04 | $9.79 | 3,163,780 |
| 2016-10-31 | $12.83 | $13.06 | $12.79 | $12.92 | $9.70 | 0 |
| 2016-10-28 | $13.18 | $13.21 | $12.90 | $12.91 | $9.69 | 5,150,630 |
| 2016-10-27 | $12.95 | $13.28 | $12.86 | $13.22 | $9.92 | 7,546,350 |
| 2016-10-26 | $13.00 | $13.04 | $12.84 | $12.90 | $9.68 | 3,811,920 |
| 2016-10-25 | $12.98 | $13.08 | $12.85 | $13.00 | $9.76 | 3,478,080 |
| 2016-10-24 | $12.90 | $13.00 | $12.86 | $12.98 | $9.74 | 2,593,480 |
| 2016-10-21 | $12.95 | $13.02 | $12.80 | $12.93 | $9.70 | 3,267,490 |
| 2016-10-20 | $12.91 | $12.97 | $12.86 | $12.95 | $9.72 | 3,103,450 |
| 2016-10-19 | $13.15 | $13.15 | $12.87 | $12.93 | $9.70 | 5,998,720 |
| 2016-10-18 | $13.00 | $13.20 | $13.00 | $13.10 | $9.83 | 7,114,000 |
| 2016-10-17 | $13.33 | $13.45 | $13.00 | $13.05 | $9.79 | 4,322,800 |
| 2016-10-14 | $13.40 | $13.40 | $13.10 | $13.32 | $10.00 | 6,887,210 |
| 2016-10-13 | $13.23 | $13.52 | $13.16 | $13.45 | $10.09 | 5,744,550 |
| 2016-10-12 | $13.27 | $13.34 | $13.18 | $13.22 | $9.92 | 3,589,750 |
| 2016-10-11 | $13.25 | $13.36 | $13.19 | $13.34 | $10.01 | 3,357,480 |
| 2016-10-10 | $13.22 | $13.35 | $12.96 | $13.28 | $9.97 | 4,926,410 |
| 2016-10-07 | $13.17 | $13.17 | $13.17 | $13.17 | $9.88 | 0 |
| 2016-10-06 | $13.17 | $13.17 | $13.17 | $13.17 | $9.88 | 0 |
| 2016-10-05 | $13.17 | $13.17 | $13.17 | $13.17 | $9.88 | 0 |
| 2016-10-04 | $13.17 | $13.17 | $13.17 | $13.17 | $9.88 | 0 |
| 2016-10-03 | $13.17 | $13.17 | $13.17 | $13.17 | $9.88 | 0 |
| 2016-09-30 | $12.95 | $13.22 | $12.90 | $13.17 | $9.88 | 4,161,080 |
| 2016-09-29 | $12.88 | $13.03 | $12.78 | $12.96 | $9.73 | 3,044,940 |
| 2016-09-28 | $12.90 | $12.93 | $12.79 | $12.83 | $9.63 | 1,339,620 |
| 2016-09-27 | $12.73 | $12.96 | $12.73 | $12.90 | $9.68 | 2,527,760 |
| 2016-09-26 | $12.76 | $13.17 | $12.71 | $12.78 | $9.59 | 4,064,960 |
| 2016-09-23 | $13.00 | $13.00 | $12.78 | $12.79 | $9.60 | 2,492,080 |
| 2016-09-22 | $12.86 | $13.03 | $12.86 | $12.96 | $9.73 | 3,095,380 |
| 2016-09-21 | $12.80 | $12.91 | $12.73 | $12.86 | $9.65 | 2,955,250 |
| 2016-09-20 | $12.81 | $12.86 | $12.77 | $12.80 | $9.61 | 1,861,320 |
| 2016-09-19 | $12.69 | $12.83 | $12.68 | $12.81 | $9.61 | 2,039,990 |
| 2016-09-16 | $12.66 | $12.66 | $12.66 | $12.66 | $9.50 | 0 |
| 2016-09-15 | $12.66 | $12.66 | $12.66 | $12.66 | $9.50 | 0 |
| 2016-09-14 | $12.50 | $12.67 | $12.50 | $12.66 | $9.50 | 2,439,320 |
| 2016-09-13 | $12.82 | $12.89 | $12.50 | $12.67 | $9.51 | 4,993,080 |
| 2016-09-12 | $13.00 | $13.00 | $12.72 | $12.80 | $9.61 | 5,090,540 |
| 2016-09-09 | $13.19 | $13.42 | $13.16 | $13.20 | $9.91 | 2,929,210 |
| 2016-09-08 | $13.26 | $13.43 | $13.15 | $13.30 | $9.98 | 3,951,830 |
| 2016-09-07 | $13.22 | $13.31 | $13.11 | $13.15 | $9.87 | 2,566,020 |
| 2016-09-06 | $13.10 | $13.20 | $12.93 | $13.19 | $9.90 | 2,530,740 |
| 2016-09-05 | $12.95 | $13.27 | $12.95 | $13.00 | $9.76 | 3,499,680 |
| 2016-09-02 | $13.12 | $13.17 | $12.85 | $13.00 | $9.76 | 3,739,510 |
| 2016-09-01 | $13.23 | $13.35 | $13.02 | $13.04 | $9.79 | 5,018,790 |
| 2016-08-31 | $13.36 | $13.42 | $13.21 | $13.35 | $10.02 | 3,074,790 |
| 2016-08-30 | $13.37 | $13.52 | $13.32 | $13.34 | $10.01 | 3,299,810 |
| 2016-08-29 | $13.31 | $13.43 | $13.20 | $13.36 | $10.03 | 3,200,580 |
| 2016-08-26 | $13.29 | $13.58 | $13.29 | $13.33 | $10.00 | 4,186,870 |
| 2016-08-25 | $13.20 | $13.42 | $13.12 | $13.31 | $9.99 | 4,381,040 |
| 2016-08-24 | $13.58 | $13.71 | $13.33 | $13.43 | $10.08 | 4,562,130 |
| 2016-08-23 | $13.55 | $13.77 | $13.40 | $13.59 | $10.20 | 5,885,250 |
| 2016-08-22 | $13.38 | $14.08 | $13.35 | $13.58 | $10.19 | 10,481,950 |
| 2016-08-19 | $13.33 | $13.44 | $13.20 | $13.31 | $9.99 | 5,502,270 |
| 2016-08-18 | $13.33 | $13.87 | $13.24 | $13.46 | $10.10 | 12,506,770 |
| 2016-08-17 | $13.20 | $13.37 | $13.20 | $13.28 | $9.97 | 4,893,900 |
| 2016-08-16 | $13.29 | $13.38 | $13.15 | $13.32 | $10.00 | 8,428,530 |
| 2016-08-15 | $12.98 | $13.35 | $12.80 | $13.32 | $10.00 | 10,823,840 |
| 2016-08-12 | $12.76 | $13.02 | $12.71 | $13.00 | $9.76 | 4,252,870 |
| 2016-08-11 | $13.15 | $13.22 | $12.78 | $12.79 | $9.60 | 6,269,990 |
| 2016-08-10 | $13.51 | $13.51 | $13.10 | $13.14 | $9.86 | 6,030,130 |
| 2016-08-09 | $13.21 | $13.55 | $13.18 | $13.51 | $10.14 | 6,818,910 |
| 2016-08-08 | $13.41 | $13.58 | $13.03 | $13.21 | $9.91 | 10,525,910 |
| 2016-08-05 | $12.85 | $13.82 | $12.83 | $13.50 | $10.13 | 16,062,140 |
| 2016-08-04 | $12.47 | $13.18 | $12.47 | $12.90 | $9.68 | 6,853,370 |
| 2016-08-03 | $12.36 | $12.71 | $12.36 | $12.55 | $9.42 | 3,984,420 |
| 2016-08-02 | $12.14 | $12.55 | $12.12 | $12.53 | $9.40 | 3,821,780 |
| 2016-08-01 | $12.55 | $12.65 | $11.98 | $12.14 | $9.11 | 5,706,300 |
| 2016-07-29 | $12.80 | $12.87 | $12.55 | $12.61 | $9.46 | 3,166,410 |
| 2016-07-28 | $13.00 | $13.10 | $12.61 | $12.80 | $9.61 | 6,934,230 |
| 2016-07-27 | $13.76 | $13.76 | $12.80 | $13.02 | $9.77 | 9,291,220 |
| 2016-07-26 | $13.63 | $13.84 | $13.57 | $13.76 | $10.33 | 6,457,540 |
| 2016-07-25 | $13.37 | $13.66 | $13.26 | $13.61 | $10.21 | 6,652,100 |
| 2016-07-22 | $13.36 | $13.39 | $13.22 | $13.36 | $10.03 | 4,521,970 |
| 2016-07-21 | $13.38 | $13.43 | $13.12 | $13.31 | $9.99 | 7,171,720 |
| 2016-07-20 | $13.41 | $13.51 | $13.24 | $13.30 | $9.98 | 5,107,810 |
| 2016-07-19 | $13.64 | $13.64 | $13.26 | $13.48 | $10.12 | 5,587,250 |
| 2016-07-18 | $13.47 | $13.51 | $13.17 | $13.19 | $9.90 | 5,228,200 |
| 2016-07-15 | $13.79 | $13.82 | $13.36 | $13.47 | $10.11 | 7,835,170 |
| 2016-07-14 | $13.87 | $13.90 | $13.68 | $13.83 | $10.38 | 4,341,280 |
| 2016-07-13 | $13.57 | $14.00 | $13.57 | $13.92 | $10.45 | 6,265,860 |
| 2016-07-12 | $13.44 | $13.58 | $13.22 | $13.50 | $10.13 | 4,700,710 |
| 2016-07-11 | $13.65 | $13.80 | $13.41 | $13.46 | $10.10 | 5,414,250 |
| 2016-07-08 | $13.68 | $13.97 | $13.66 | $13.68 | $10.27 | 3,979,570 |
| 2016-07-07 | $13.80 | $13.85 | $13.62 | $13.73 | $10.24 | 5,801,520 |
| 2016-07-06 | $14.15 | $14.28 | $13.80 | $13.90 | $10.37 | 7,898,070 |
| 2016-07-05 | $14.10 | $14.55 | $13.95 | $14.13 | $10.54 | 9,711,930 |
| 2016-07-04 | $13.24 | $14.65 | $13.13 | $14.14 | $10.55 | 18,154,860 |
| 2016-07-01 | $12.91 | $13.48 | $12.85 | $13.36 | $9.97 | 5,082,710 |
| 2016-06-30 | $13.08 | $13.17 | $12.96 | $12.97 | $9.68 | 3,989,340 |
| 2016-06-29 | $12.86 | $13.13 | $12.86 | $13.08 | $9.76 | 5,332,980 |
| 2016-06-28 | $12.74 | $12.96 | $12.70 | $12.87 | $9.60 | 4,535,600 |
| 2016-06-27 | $12.58 | $12.93 | $12.48 | $12.85 | $9.59 | 4,446,210 |
| 2016-06-24 | $12.74 | $13.04 | $12.12 | $12.59 | $9.39 | 4,510,610 |
| 2016-06-23 | $13.06 | $13.09 | $12.70 | $12.92 | $9.64 | 3,643,080 |
| 2016-06-22 | $12.88 | $13.07 | $12.00 | $13.02 | $9.71 | 3,410,920 |
| 2016-06-21 | $12.88 | $13.15 | $12.82 | $12.84 | $9.58 | 5,505,950 |
| 2016-06-20 | $12.74 | $12.89 | $12.56 | $12.81 | $9.56 | 3,500,760 |
| 2016-06-17 | $12.92 | $13.12 | $12.83 | $12.89 | $9.62 | 3,551,970 |
| 2016-06-16 | $12.80 | $12.95 | $12.71 | $12.90 | $9.62 | 3,591,860 |
| 2016-06-15 | $12.20 | $12.96 | $12.16 | $12.79 | $9.54 | 4,316,900 |
| 2016-06-14 | $12.26 | $12.56 | $12.25 | $12.44 | $9.28 | 3,050,130 |
| 2016-06-13 | $13.10 | $13.19 | $12.40 | $12.47 | $9.30 | 7,558,200 |
| 2016-06-10 | $13.35 | $13.35 | $13.35 | $13.35 | $9.96 | 0 |
| 2016-06-09 | $13.35 | $13.35 | $13.35 | $13.35 | $9.96 | 0 |
| 2016-06-08 | $13.35 | $13.48 | $13.26 | $13.35 | $9.96 | 4,253,840 |
| 2016-06-07 | $13.49 | $13.56 | $13.20 | $13.37 | $9.98 | 4,507,920 |
| 2016-06-06 | $13.40 | $13.93 | $13.40 | $13.49 | $10.07 | 10,848,020 |
| 2016-06-03 | $12.99 | $13.32 | $12.90 | $13.29 | $9.92 | 11,398,600 |
| 2016-06-02 | $12.90 | $13.08 | $12.58 | $12.96 | $9.67 | 8,432,650 |
| 2016-06-01 | $12.57 | $12.57 | $12.57 | $12.57 | $9.38 | 0 |
| 2016-05-31 | $12.01 | $12.65 | $12.01 | $12.57 | $9.38 | 7,522,460 |
| 2016-05-30 | $11.92 | $12.09 | $11.86 | $12.06 | $9.00 | 2,630,530 |
| 2016-05-27 | $12.15 | $12.21 | $11.81 | $12.05 | $8.99 | 4,469,220 |
| 2016-05-26 | $12.22 | $12.22 | $11.70 | $12.18 | $9.09 | 6,214,770 |
| 2016-05-25 | $12.25 | $12.32 | $12.07 | $12.17 | $9.08 | 3,824,200 |
| 2016-05-24 | $12.20 | $12.24 | $11.97 | $12.19 | $9.10 | 4,200,810 |
| 2016-05-23 | $12.13 | $12.25 | $12.10 | $12.21 | $9.11 | 3,954,410 |
| 2016-05-20 | $11.81 | $12.13 | $11.71 | $12.13 | $9.05 | 4,098,240 |
| 2016-05-19 | $12.00 | $12.25 | $11.94 | $12.00 | $8.95 | 4,480,800 |
| 2016-05-18 | $12.48 | $12.60 | $11.86 | $12.00 | $8.95 | 8,137,140 |
| 2016-05-17 | $12.68 | $12.89 | $12.64 | $12.70 | $9.48 | 4,394,230 |
| 2016-05-16 | $12.35 | $12.75 | $12.12 | $12.73 | $9.50 | 4,699,380 |
| 2016-05-13 | $12.12 | $12.64 | $12.09 | $12.41 | $9.26 | 6,873,110 |
| 2016-05-12 | $12.20 | $12.20 | $11.91 | $12.16 | $9.07 | 7,406,390 |
| 2016-05-11 | $13.39 | $13.45 | $12.39 | $12.41 | $9.26 | 7,897,280 |
| 2016-05-10 | $12.93 | $13.36 | $12.71 | $13.26 | $9.89 | 6,340,920 |
| 2016-05-09 | $13.59 | $13.80 | $12.95 | $13.06 | $9.74 | 12,083,270 |
| 2016-05-06 | $14.53 | $14.60 | $13.80 | $13.83 | $10.32 | 12,585,850 |
| 2016-05-05 | $13.71 | $14.76 | $13.71 | $14.50 | $10.82 | 15,735,020 |
| 2016-05-04 | $13.31 | $13.89 | $13.22 | $13.69 | $10.21 | 11,506,330 |
| 2016-05-03 | $13.00 | $13.42 | $12.90 | $13.38 | $9.98 | 7,853,200 |
| 2016-05-02 | $13.01 | $13.01 | $13.01 | $13.01 | $9.71 | 0 |
| 2016-04-29 | $12.71 | $13.09 | $12.71 | $13.01 | $9.71 | 4,110,880 |
| 2016-04-28 | $13.05 | $13.10 | $12.57 | $12.83 | $9.57 | 7,043,040 |
| 2016-04-27 | $13.18 | $13.33 | $13.02 | $13.09 | $9.77 | 3,708,040 |
| 2016-04-26 | $13.03 | $13.23 | $12.92 | $13.13 | $9.80 | 4,780,220 |
| 2016-04-25 | $13.01 | $13.33 | $12.89 | $13.10 | $9.77 | 8,361,390 |
| 2016-04-22 | $12.89 | $13.10 | $12.82 | $13.07 | $9.75 | 4,558,330 |
| 2016-04-21 | $13.00 | $13.11 | $12.85 | $12.88 | $9.61 | 5,505,450 |
| 2016-04-20 | $13.51 | $13.56 | $12.47 | $13.09 | $9.77 | 11,929,850 |
| 2016-04-19 | $13.44 | $13.54 | $13.26 | $13.45 | $10.04 | 5,172,840 |
| 2016-04-18 | $13.59 | $13.60 | $13.22 | $13.30 | $9.92 | 5,519,210 |
| 2016-04-15 | $13.66 | $13.71 | $13.42 | $13.60 | $10.15 | 5,758,680 |
| 2016-04-14 | $13.56 | $13.77 | $13.41 | $13.62 | $10.16 | 8,800,380 |
| 2016-04-13 | $12.91 | $13.69 | $12.90 | $13.44 | $10.03 | 16,353,160 |
| 2016-04-12 | $12.93 | $13.06 | $12.59 | $12.84 | $9.58 | 7,886,760 |
| 2016-04-11 | $12.80 | $13.23 | $12.80 | $12.99 | $9.69 | 7,903,430 |
| 2016-04-08 | $12.75 | $12.98 | $12.53 | $12.70 | $9.48 | 6,981,580 |
| 2016-04-07 | $13.09 | $13.33 | $12.85 | $12.88 | $9.61 | 11,657,990 |
| 2016-04-06 | $13.33 | $13.48 | $13.03 | $13.06 | $9.74 | 10,810,950 |
| 2016-04-05 | $13.39 | $13.55 | $13.22 | $13.39 | $9.99 | 12,402,010 |
| 2016-04-04 | $13.39 | $13.39 | $13.39 | $13.39 | $9.99 | 0 |
| 2016-04-01 | $13.45 | $13.60 | $13.05 | $13.39 | $9.99 | 10,221,890 |
| 2016-03-31 | $13.35 | $13.65 | $13.03 | $13.64 | $10.18 | 16,788,720 |
| 2016-03-30 | $12.68 | $13.40 | $12.66 | $13.24 | $9.88 | 25,093,500 |
| 2016-03-29 | $12.07 | $12.48 | $12.00 | $12.45 | $9.29 | 10,939,630 |
| 2016-03-28 | $12.05 | $12.56 | $12.00 | $12.11 | $9.04 | 11,523,800 |
| 2016-03-25 | $11.93 | $12.06 | $11.79 | $11.95 | $8.92 | 4,173,030 |
| 2016-03-24 | $12.00 | $12.23 | $11.90 | $11.99 | $8.95 | 7,626,300 |
| 2016-03-23 | $12.12 | $12.35 | $11.96 | $12.19 | $9.10 | 6,058,660 |
| 2016-03-22 | $12.10 | $12.42 | $11.93 | $12.18 | $9.09 | 8,239,170 |
| 2016-03-21 | $12.08 | $12.50 | $12.06 | $12.15 | $9.07 | 10,864,370 |
| 2016-03-18 | $11.58 | $12.14 | $11.46 | $11.93 | $8.90 | 13,435,010 |
| 2016-03-17 | $11.28 | $11.65 | $11.22 | $11.51 | $8.59 | 9,335,810 |
| 2016-03-16 | $11.41 | $11.51 | $11.11 | $11.23 | $8.38 | 5,252,870 |
| 2016-03-15 | $11.38 | $11.47 | $11.20 | $11.27 | $8.41 | 5,515,030 |
| 2016-03-14 | $11.18 | $11.70 | $11.16 | $11.42 | $8.52 | 10,920,600 |
| 2016-03-11 | $10.60 | $11.20 | $10.45 | $11.12 | $8.30 | 8,665,560 |
| 2016-03-10 | $10.75 | $11.19 | $10.69 | $10.74 | $8.01 | 10,438,660 |
| 2016-03-09 | $10.66 | $10.92 | $10.57 | $10.69 | $7.98 | 4,151,200 |
| 2016-03-08 | $10.70 | $11.30 | $10.25 | $11.02 | $8.22 | 7,495,790 |
| 2016-03-07 | $10.65 | $10.93 | $10.60 | $10.74 | $8.01 | 4,546,670 |
| 2016-03-04 | $10.81 | $11.19 | $10.44 | $10.51 | $7.84 | 8,880,190 |
| 2016-03-03 | $11.20 | $11.37 | $10.85 | $10.92 | $8.15 | 11,841,440 |
| 2016-03-02 | $10.21 | $11.24 | $10.17 | $11.03 | $8.23 | 13,953,350 |
| 2016-03-01 | $10.12 | $10.38 | $9.98 | $10.22 | $7.63 | 7,194,470 |
| 2016-02-29 | $10.90 | $11.04 | $9.95 | $10.02 | $7.48 | 10,192,100 |
| 2016-02-26 | $11.27 | $11.42 | $10.75 | $10.94 | $8.16 | 9,046,980 |
| 2016-02-25 | $12.40 | $12.40 | $11.25 | $11.25 | $8.39 | 16,821,770 |
| 2016-02-24 | $12.30 | $12.73 | $11.91 | $12.50 | $9.33 | 12,915,220 |
| 2016-02-23 | $12.64 | $12.85 | $12.10 | $12.41 | $9.26 | 11,779,050 |
| 2016-02-22 | $12.55 | $12.76 | $12.30 | $12.56 | $9.37 | 15,364,360 |
| 2016-02-19 | $12.43 | $12.56 | $12.19 | $12.33 | $9.20 | 9,766,760 |
| 2016-02-18 | $12.50 | $12.79 | $12.31 | $12.44 | $9.28 | 16,301,570 |
| 2016-02-17 | $11.77 | $12.78 | $11.62 | $12.53 | $9.35 | 25,601,840 |
| 2016-02-16 | $11.17 | $11.74 | $11.14 | $11.64 | $8.68 | 12,488,970 |
| 2016-02-15 | $10.84 | $11.50 | $10.72 | $11.15 | $8.32 | 7,191,660 |
| 2016-02-12 | $11.30 | $11.30 | $11.30 | $11.30 | $8.43 | 0 |
| 2016-02-11 | $11.30 | $11.30 | $11.30 | $11.30 | $8.43 | 0 |
| 2016-02-10 | $11.30 | $11.30 | $11.30 | $11.30 | $8.43 | 0 |
| 2016-02-09 | $11.30 | $11.30 | $11.30 | $11.30 | $8.43 | 0 |
| 2016-02-08 | $11.30 | $11.30 | $11.30 | $11.30 | $8.43 | 0 |
| 2016-02-05 | $11.69 | $11.74 | $11.26 | $11.30 | $8.43 | 8,452,940 |
| 2016-02-04 | $11.49 | $11.81 | $11.36 | $11.64 | $8.68 | 14,336,780 |
| 2016-02-03 | $11.17 | $11.45 | $11.08 | $11.44 | $8.54 | 13,872,840 |
| 2016-02-02 | $10.75 | $11.49 | $10.75 | $11.18 | $8.34 | 13,778,390 |
| 2016-02-01 | $11.11 | $11.46 | $10.65 | $10.85 | $8.10 | 12,061,310 |
| 2016-01-29 | $10.46 | $11.65 | $10.42 | $11.07 | $8.26 | 17,007,820 |
| 2016-01-28 | $10.60 | $11.08 | $10.51 | $10.59 | $7.90 | 14,877,340 |
| 2016-01-27 | $10.74 | $10.85 | $10.01 | $10.70 | $7.98 | 16,450,810 |
| 2016-01-26 | $11.56 | $11.84 | $10.62 | $10.67 | $7.96 | 16,375,850 |
| 2016-01-25 | $11.80 | $11.93 | $11.60 | $11.80 | $8.80 | 10,857,900 |
| 2016-01-22 | $11.79 | $11.93 | $11.18 | $11.63 | $8.68 | 13,484,870 |
| 2016-01-21 | $12.15 | $12.35 | $11.48 | $11.53 | $8.60 | 19,460,660 |
| 2016-01-20 | $12.30 | $12.69 | $11.90 | $12.51 | $9.33 | 26,436,300 |
| 2016-01-19 | $12.45 | $12.64 | $12.06 | $12.46 | $9.30 | 29,251,260 |
| 2016-01-18 | $11.00 | $12.19 | $10.87 | $12.19 | $9.10 | 27,260,030 |
| 2016-01-15 | $11.98 | $12.10 | $11.03 | $11.08 | $8.27 | 18,727,840 |
| 2016-01-14 | $11.35 | $12.38 | $11.28 | $12.26 | $9.15 | 16,877,230 |
| 2016-01-13 | $11.93 | $12.05 | $11.73 | $11.87 | $8.86 | 9,535,830 |
| 2016-01-12 | $11.78 | $12.26 | $11.61 | $11.79 | $8.80 | 11,922,170 |
| 2016-01-11 | $12.50 | $12.67 | $11.58 | $11.58 | $8.64 | 17,318,430 |
| 2016-01-08 | $13.45 | $13.62 | $12.35 | $12.87 | $9.60 | 28,625,900 |
| 2016-01-07 | $14.19 | $14.19 | $13.17 | $13.17 | $9.83 | 3,641,360 |
| 2016-01-06 | $14.35 | $14.65 | $14.05 | $14.63 | $10.92 | 8,842,620 |
| 2016-01-05 | $13.30 | $14.40 | $13.30 | $14.32 | $10.68 | 18,330,270 |
| 2016-01-04 | $15.86 | $15.86 | $14.21 | $14.21 | $10.60 | 13,412,740 |
| 2016-01-01 | $15.79 | $15.79 | $15.79 | $15.79 | $11.78 | 0 |
| 2015-12-31 | $16.35 | $16.51 | $15.67 | $15.79 | $11.78 | 20,400,780 |
| 2015-12-30 | $16.40 | $16.78 | $16.27 | $16.49 | $12.30 | 11,558,940 |
| 2015-12-29 | $16.30 | $16.49 | $15.98 | $16.43 | $12.26 | 17,798,430 |
| 2015-12-28 | $18.10 | $18.17 | $16.22 | $16.22 | $12.10 | 29,506,870 |
| 2015-12-25 | $18.00 | $18.53 | $17.90 | $18.02 | $13.45 | 11,965,820 |
| 2015-12-24 | $18.10 | $18.11 | $17.43 | $18.04 | $13.46 | 14,390,480 |
| 2015-12-23 | $18.82 | $18.97 | $17.90 | $18.14 | $13.53 | 27,974,670 |
| 2015-12-22 | $18.63 | $19.58 | $18.23 | $19.09 | $14.24 | 26,542,300 |
| 2015-12-21 | $18.29 | $18.84 | $18.13 | $18.46 | $13.77 | 23,059,270 |
| 2015-12-18 | $18.05 | $19.53 | $17.70 | $18.30 | $13.65 | 41,406,400 |
| 2015-12-17 | $17.51 | $18.32 | $17.35 | $17.94 | $13.39 | 38,178,880 |
| 2015-12-16 | $16.49 | $18.06 | $16.33 | $17.52 | $13.07 | 51,687,400 |
| 2015-12-15 | $16.00 | $16.50 | $15.81 | $16.42 | $12.25 | 21,783,980 |
| 2015-12-14 | $15.60 | $16.28 | $15.48 | $16.10 | $12.01 | 12,838,250 |
| 2015-12-11 | $15.80 | $16.46 | $15.62 | $15.83 | $11.81 | 19,949,440 |
| 2015-12-10 | $17.45 | $17.58 | $16.03 | $16.16 | $12.06 | 33,041,840 |
| 2015-12-09 | $16.83 | $17.34 | $16.65 | $17.23 | $12.86 | 29,842,090 |
| 2015-12-08 | $17.19 | $17.49 | $16.57 | $17.07 | $12.74 | 41,212,020 |
| 2015-12-07 | $15.70 | $17.19 | $15.50 | $17.19 | $12.83 | 47,173,460 |
| 2015-12-04 | $15.16 | $16.85 | $15.01 | $15.63 | $11.66 | 33,257,650 |
| 2015-12-03 | $15.18 | $15.55 | $14.86 | $15.32 | $11.43 | 20,809,310 |
| 2015-12-02 | $16.15 | $16.40 | $14.84 | $14.84 | $11.07 | 37,490,940 |
| 2015-12-01 | $16.10 | $16.98 | $15.78 | $16.49 | $12.30 | 40,997,340 |
| 2015-11-30 | $15.72 | $16.28 | $15.21 | $16.20 | $12.09 | 34,761,710 |
| 2015-11-27 | $17.05 | $17.42 | $15.67 | $15.74 | $11.74 | 55,998,110 |
| 2015-11-26 | $16.26 | $18.01 | $16.06 | $17.41 | $12.99 | 76,554,760 |
| 2015-11-25 | $16.80 | $17.15 | $15.45 | $16.37 | $12.21 | 104,339,150 |
| 2015-11-24 | $15.75 | $16.23 | $15.18 | $16.23 | $12.11 | 78,799,180 |
| 2015-11-23 | $14.75 | $14.75 | $14.75 | $14.75 | $11.01 | 2,718,170 |
| 2015-11-20 | $13.41 | $13.41 | $13.41 | $13.41 | $10.01 | 5,208,350 |
| 2015-11-19 | $12.19 | $12.19 | $12.19 | $12.19 | $9.10 | 42,886,350 |
| 2015-11-18 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-11-17 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-11-16 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-11-13 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-11-12 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-11-11 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-11-10 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-11-09 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-11-06 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-11-05 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-11-04 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-11-03 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-11-02 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-10-30 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-10-29 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-10-28 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-10-27 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-10-26 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-10-23 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-10-22 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-10-21 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-10-20 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-10-19 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-10-16 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-10-15 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-10-14 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-10-13 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-10-12 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-10-09 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-10-08 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-10-07 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-10-06 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-10-05 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-10-02 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-10-01 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-09-30 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-09-29 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-09-28 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-09-25 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-09-24 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-09-23 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-09-22 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-09-21 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-09-18 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-09-17 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-09-16 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-09-15 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-09-14 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-09-11 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-09-10 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-09-09 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-09-08 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-09-07 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-09-04 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-09-03 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-09-02 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
| 2015-09-01 | $11.23 | $11.23 | $11.23 | $11.23 | $8.38 | 0 |
Shanghai Wanye Enterprises Company Ltd (600641) News Headlines
Recent Shanghai Wanye Enterprises Company Ltd (600641) News
Similar Companies to Shanghai Wanye Enterprises Company Ltd (600641) 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 | -- | -- | -- |