Zhejiang Wansheng CompanyLtd (603010) Exchange: SHG
Data as of July 9, 2025
$9.90 ($0.11) 1.12%
Zhejiang Wansheng CompanyLtd - Daily Information
Click for more stock information on Zhejiang Wansheng CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $9.82 |
| Previous Close | $9.90 |
| High | $9.92 |
| Low | $9.78 |
| Adjusted Open | $9.82 |
| Previous Adjusted Close | $9.90 |
| Adjusted High | $9.92 |
| Adjusted Low | $9.78 |
About Zhejiang Wansheng CompanyLtd (603010)
Invest in Zhejiang Wansheng CompanyLtd (603010)
Historical Stock Data for Zhejiang Wansheng CompanyLtd (603010)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $9.82 | $9.92 | $9.78 | $9.90 | $9.90 | 2,610,630 |
| 2025-07-07 | $9.71 | $9.81 | $9.71 | $9.79 | $9.79 | 2,118,700 |
| 2025-07-04 | $9.89 | $9.93 | $9.74 | $9.74 | $9.74 | 3,403,510 |
| 2025-07-03 | $9.94 | $9.94 | $9.84 | $9.91 | $9.91 | 2,731,500 |
| 2025-07-02 | $9.96 | $9.96 | $9.87 | $9.93 | $9.93 | 2,330,620 |
| 2025-06-30 | $9.98 | $9.98 | $9.86 | $9.94 | $9.94 | 2,268,560 |
| 2025-06-27 | $9.98 | $9.98 | $9.88 | $9.93 | $9.93 | 2,021,160 |
| 2025-06-26 | $9.97 | $9.97 | $9.84 | $9.87 | $9.87 | 1,706,960 |
| 2025-06-25 | $9.90 | $9.96 | $9.87 | $9.93 | $9.93 | 1,831,340 |
| 2025-06-24 | $9.79 | $9.94 | $9.71 | $9.90 | $9.90 | 2,495,500 |
| 2025-06-23 | $9.55 | $9.76 | $9.51 | $9.75 | $9.75 | 1,756,860 |
| 2025-06-20 | $9.58 | $9.70 | $9.56 | $9.59 | $9.59 | 1,335,110 |
| 2025-06-19 | $9.71 | $9.77 | $9.56 | $9.59 | $9.59 | 2,350,160 |
| 2025-06-18 | $9.81 | $9.81 | $9.71 | $9.72 | $9.72 | 1,563,500 |
| 2025-06-17 | $9.75 | $9.83 | $9.75 | $9.80 | $9.80 | 1,286,050 |
| 2025-06-13 | $9.88 | $9.93 | $9.81 | $9.82 | $9.82 | 2,152,320 |
| 2025-06-12 | $10.00 | $10.04 | $9.89 | $9.92 | $9.92 | 2,469,200 |
| 2025-06-11 | $9.98 | $10.09 | $9.96 | $10.00 | $10.00 | 2,310,580 |
| 2025-06-10 | $10.00 | $10.08 | $9.86 | $9.97 | $9.97 | 3,055,700 |
| 2025-06-09 | $10.10 | $10.17 | $9.98 | $10.02 | $10.02 | 2,764,550 |
| 2025-06-06 | $9.92 | $10.04 | $9.86 | $10.02 | $10.02 | 3,101,700 |
| 2025-06-05 | $9.93 | $9.98 | $9.86 | $9.88 | $9.88 | 1,670,000 |
| 2025-06-04 | $9.85 | $9.95 | $9.85 | $9.93 | $9.93 | 1,523,800 |
| 2025-06-03 | $9.86 | $9.96 | $9.83 | $9.89 | $9.89 | 2,021,000 |
| 2025-05-30 | $10.03 | $10.03 | $9.86 | $9.87 | $9.87 | 2,513,640 |
| 2025-05-29 | $10.00 | $10.05 | $9.92 | $10.03 | $10.03 | 2,475,940 |
| 2025-05-28 | $10.05 | $10.10 | $9.91 | $9.94 | $9.94 | 2,544,340 |
| 2025-05-27 | $9.95 | $10.05 | $9.88 | $10.05 | $10.05 | 2,733,700 |
| 2025-05-26 | $9.93 | $10.03 | $9.91 | $9.95 | $9.95 | 2,577,100 |
| 2025-05-23 | $9.94 | $10.26 | $9.90 | $10.00 | $10.00 | 5,055,880 |
| 2025-05-22 | $10.03 | $10.10 | $9.92 | $9.93 | $9.93 | 3,837,900 |
| 2025-05-21 | $10.28 | $10.32 | $10.08 | $10.08 | $10.08 | 5,032,430 |
| 2025-05-20 | $10.39 | $10.42 | $10.20 | $10.30 | $10.30 | 9,296,730 |
| 2025-05-19 | $10.17 | $10.59 | $9.95 | $10.56 | $10.56 | 14,243,120 |
| 2025-05-16 | $10.30 | $10.45 | $10.01 | $10.20 | $10.20 | 13,772,440 |
| 2025-05-15 | $9.85 | $9.97 | $9.75 | $9.93 | $9.93 | 3,473,080 |
| 2025-05-14 | $9.84 | $9.98 | $9.74 | $9.83 | $9.83 | 2,655,900 |
| 2025-05-13 | $9.88 | $10.00 | $9.81 | $9.83 | $9.83 | 2,679,840 |
| 2025-05-12 | $9.76 | $9.99 | $9.75 | $9.85 | $9.85 | 2,781,440 |
| 2025-05-09 | $9.93 | $10.00 | $9.68 | $9.73 | $9.73 | 3,261,200 |
| 2025-05-08 | $9.76 | $10.04 | $9.73 | $9.93 | $9.93 | 3,648,200 |
| 2025-05-07 | $9.80 | $9.86 | $9.69 | $9.83 | $9.83 | 2,908,400 |
| 2025-05-06 | $9.55 | $9.86 | $9.50 | $9.75 | $9.75 | 4,472,820 |
| 2025-04-30 | $9.62 | $9.73 | $9.47 | $9.48 | $9.48 | 3,799,430 |
| 2025-04-29 | $9.60 | $9.79 | $9.58 | $9.73 | $9.73 | 1,649,910 |
| 2025-04-28 | $9.75 | $9.80 | $9.59 | $9.65 | $9.65 | 1,781,800 |
| 2025-04-25 | $9.71 | $9.85 | $9.71 | $9.73 | $9.73 | 1,764,000 |
| 2025-04-24 | $9.86 | $9.91 | $9.71 | $9.78 | $9.78 | 2,256,100 |
| 2025-04-23 | $10.00 | $10.00 | $9.82 | $9.86 | $9.86 | 2,714,460 |
| 2025-04-22 | $9.83 | $10.00 | $9.75 | $9.93 | $9.93 | 3,339,620 |
| 2025-04-21 | $9.78 | $9.90 | $9.78 | $9.82 | $9.82 | 2,507,540 |
| 2025-04-18 | $9.84 | $9.91 | $9.72 | $9.85 | $9.85 | 3,761,280 |
| 2025-04-17 | $9.65 | $9.97 | $9.60 | $9.85 | $9.85 | 6,151,680 |
| 2025-04-16 | $9.75 | $10.39 | $9.62 | $9.98 | $9.98 | 10,815,310 |
| 2025-04-15 | $9.61 | $9.75 | $9.61 | $9.65 | $9.65 | 2,312,100 |
| 2025-04-14 | $9.56 | $9.78 | $9.56 | $9.68 | $9.68 | 2,605,300 |
| 2025-04-11 | $9.25 | $9.64 | $9.25 | $9.55 | $9.55 | 3,713,820 |
| 2025-04-10 | $9.41 | $9.58 | $9.36 | $9.37 | $9.37 | 4,242,740 |
| 2025-04-09 | $9.07 | $9.37 | $8.65 | $9.29 | $9.29 | 6,156,520 |
| 2025-04-08 | $9.26 | $9.44 | $8.95 | $9.09 | $9.09 | 6,557,960 |
| 2025-04-07 | $9.64 | $9.84 | $9.22 | $9.22 | $9.22 | 7,360,740 |
| 2025-04-03 | $10.11 | $10.32 | $10.01 | $10.24 | $10.24 | 3,571,360 |
| 2025-04-02 | $10.40 | $10.49 | $10.26 | $10.30 | $10.30 | 4,148,700 |
| 2025-04-01 | $10.09 | $10.41 | $10.01 | $10.26 | $10.26 | 4,009,710 |
| 2025-03-31 | $10.28 | $10.40 | $9.97 | $10.06 | $10.06 | 7,890,350 |
| 2025-03-28 | $10.90 | $11.06 | $10.36 | $10.36 | $10.36 | 10,522,720 |
| 2025-03-27 | $10.80 | $10.93 | $10.67 | $10.86 | $10.86 | 10,217,500 |
| 2025-03-26 | $10.38 | $10.98 | $10.36 | $10.80 | $10.80 | 13,045,100 |
| 2025-03-25 | $10.58 | $10.62 | $10.16 | $10.40 | $10.40 | 10,349,520 |
| 2025-03-24 | $10.68 | $10.72 | $10.48 | $10.72 | $10.72 | 8,674,470 |
| 2025-03-21 | $10.54 | $10.66 | $10.48 | $10.58 | $10.58 | 3,820,600 |
| 2025-03-20 | $10.55 | $10.59 | $10.50 | $10.54 | $10.54 | 2,453,600 |
| 2025-03-19 | $10.69 | $10.71 | $10.49 | $10.51 | $10.51 | 3,208,700 |
| 2025-03-18 | $10.60 | $10.68 | $10.57 | $10.66 | $10.66 | 3,647,890 |
| 2025-03-17 | $10.53 | $10.60 | $10.50 | $10.57 | $10.57 | 2,600,380 |
| 2025-03-14 | $10.50 | $10.55 | $10.41 | $10.53 | $10.53 | 3,956,550 |
| 2025-03-13 | $10.64 | $10.73 | $10.38 | $10.50 | $10.50 | 5,150,540 |
| 2025-03-12 | $10.80 | $10.83 | $10.64 | $10.67 | $10.67 | 4,687,800 |
| 2025-03-11 | $10.66 | $10.77 | $10.57 | $10.76 | $10.76 | 5,440,300 |
| 2025-03-10 | $10.95 | $10.97 | $10.68 | $10.74 | $10.74 | 10,012,280 |
| 2025-03-07 | $10.65 | $11.16 | $10.55 | $11.07 | $11.07 | 17,509,790 |
| 2025-03-06 | $10.56 | $10.62 | $10.50 | $10.59 | $10.59 | 4,462,000 |
| 2025-03-05 | $10.57 | $10.57 | $10.41 | $10.55 | $10.55 | 4,399,800 |
| 2025-03-04 | $10.44 | $10.54 | $10.35 | $10.54 | $10.54 | 3,544,630 |
| 2025-03-03 | $10.36 | $10.50 | $10.36 | $10.42 | $10.42 | 3,635,650 |
| 2025-02-28 | $10.50 | $10.58 | $10.30 | $10.34 | $10.34 | 5,718,900 |
| 2025-02-27 | $10.59 | $10.61 | $10.42 | $10.53 | $10.53 | 5,095,560 |
| 2025-02-26 | $10.50 | $10.59 | $10.46 | $10.59 | $10.59 | 5,313,960 |
| 2025-02-25 | $10.43 | $10.64 | $10.32 | $10.46 | $10.46 | 4,323,610 |
| 2025-02-24 | $10.45 | $10.52 | $10.40 | $10.45 | $10.45 | 3,715,500 |
| 2025-02-20 | $10.30 | $10.56 | $10.27 | $10.50 | $10.50 | 6,255,000 |
| 2025-02-19 | $10.25 | $10.38 | $10.24 | $10.37 | $10.37 | 5,906,040 |
| 2025-02-18 | $10.60 | $10.61 | $10.26 | $10.30 | $10.30 | 6,363,870 |
| 2025-02-17 | $10.51 | $10.62 | $10.39 | $10.58 | $10.58 | 9,094,660 |
| 2025-02-14 | $10.69 | $10.78 | $10.47 | $10.54 | $10.54 | 12,436,620 |
| 2025-02-13 | $11.47 | $11.47 | $10.68 | $10.70 | $10.70 | 21,166,950 |
| 2025-02-12 | $10.42 | $11.02 | $10.30 | $11.02 | $11.02 | 16,291,030 |
| 2025-02-11 | $10.09 | $10.12 | $9.91 | $10.02 | $10.02 | 1,994,200 |
| 2025-02-10 | $10.02 | $10.08 | $9.96 | $10.07 | $10.07 | 2,384,340 |
| 2025-02-07 | $10.00 | $10.12 | $9.93 | $10.01 | $10.01 | 2,920,300 |
| 2025-02-06 | $9.80 | $9.97 | $9.73 | $9.97 | $9.97 | 2,137,730 |
| 2025-02-05 | $9.84 | $9.93 | $9.72 | $9.76 | $9.76 | 2,351,380 |
| 2025-01-27 | $9.84 | $9.99 | $9.80 | $9.84 | $9.84 | 2,217,340 |
| 2025-01-24 | $9.75 | $9.95 | $9.75 | $9.80 | $9.80 | 2,487,500 |
| 2025-01-23 | $10.00 | $10.04 | $8.92 | $9.80 | $9.80 | 3,287,620 |
| 2025-01-22 | $9.85 | $9.95 | $9.84 | $9.90 | $9.90 | 1,243,200 |
| 2025-01-21 | $9.97 | $10.03 | $9.84 | $9.87 | $9.87 | 1,467,630 |
| 2025-01-20 | $9.96 | $10.05 | $9.91 | $9.96 | $9.96 | 2,418,390 |
| 2025-01-17 | $9.81 | $9.97 | $9.81 | $9.96 | $9.96 | 1,690,730 |
| 2025-01-16 | $9.94 | $10.00 | $9.80 | $9.87 | $9.87 | 1,997,710 |
| 2025-01-15 | $10.10 | $10.10 | $9.85 | $9.91 | $9.91 | 1,772,500 |
| 2025-01-14 | $9.77 | $9.97 | $9.76 | $9.95 | $9.95 | 2,689,560 |
| 2025-01-13 | $9.70 | $9.82 | $9.59 | $9.77 | $9.77 | 2,168,560 |
| 2025-01-09 | $9.99 | $9.99 | $9.80 | $9.83 | $9.83 | 1,413,240 |
| 2025-01-08 | $9.94 | $9.99 | $9.68 | $9.88 | $9.88 | 1,979,800 |
| 2025-01-07 | $9.86 | $9.99 | $9.74 | $9.94 | $9.94 | 2,065,500 |
| 2025-01-06 | $9.78 | $10.01 | $9.71 | $9.94 | $9.94 | 2,544,960 |
| 2025-01-03 | $10.10 | $10.19 | $9.78 | $9.81 | $9.81 | 3,534,210 |
| 2025-01-02 | $10.22 | $10.33 | $10.00 | $10.08 | $10.08 | 3,893,250 |
| 2024-12-31 | $10.41 | $10.55 | $10.22 | $10.27 | $10.27 | 3,127,170 |
| 2024-12-30 | $10.38 | $10.51 | $10.36 | $10.47 | $10.47 | 2,183,130 |
| 2024-12-27 | $10.46 | $10.62 | $10.35 | $10.46 | $10.46 | 3,466,990 |
| 2024-12-26 | $10.40 | $10.49 | $10.38 | $10.40 | $10.40 | 2,380,060 |
| 2024-12-25 | $10.55 | $10.56 | $10.32 | $10.43 | $10.43 | 3,021,520 |
| 2024-12-24 | $10.52 | $10.68 | $10.44 | $10.57 | $10.57 | 3,251,700 |
| 2024-12-23 | $10.59 | $11.03 | $10.45 | $10.49 | $10.49 | 6,962,780 |
| 2024-12-20 | $10.28 | $10.64 | $10.24 | $10.59 | $10.59 | 4,857,230 |
| 2024-12-19 | $10.25 | $10.33 | $10.11 | $10.27 | $10.27 | 2,236,800 |
| 2024-12-18 | $10.25 | $10.36 | $10.18 | $10.25 | $10.25 | 2,416,910 |
| 2024-12-17 | $10.40 | $10.56 | $10.20 | $10.25 | $10.25 | 3,962,060 |
| 2024-12-16 | $10.52 | $10.65 | $10.38 | $10.48 | $10.48 | 3,299,080 |
| 2024-12-13 | $10.78 | $10.79 | $10.51 | $10.53 | $10.53 | 4,339,200 |
| 2024-12-12 | $10.80 | $10.85 | $10.61 | $10.77 | $10.77 | 3,460,600 |
| 2024-12-11 | $10.69 | $10.83 | $10.65 | $10.76 | $10.76 | 3,089,500 |
| 2024-12-10 | $11.06 | $11.11 | $10.70 | $10.71 | $10.71 | 7,850,920 |
| 2024-12-09 | $10.49 | $10.90 | $10.41 | $10.83 | $10.83 | 10,295,080 |
| 2024-12-06 | $10.33 | $10.52 | $10.19 | $10.48 | $10.48 | 4,277,100 |
| 2024-12-05 | $10.24 | $10.33 | $10.20 | $10.30 | $10.30 | 1,863,540 |
| 2024-12-04 | $10.43 | $10.46 | $10.22 | $10.27 | $10.27 | 2,826,550 |
| 2024-12-03 | $10.48 | $10.53 | $10.33 | $10.46 | $10.46 | 3,092,410 |
| 2024-12-02 | $10.32 | $10.48 | $10.30 | $10.44 | $10.44 | 3,559,060 |
| 2024-11-29 | $10.20 | $10.37 | $10.19 | $10.32 | $10.32 | 3,156,020 |
| 2024-11-28 | $10.11 | $10.32 | $10.11 | $10.20 | $10.20 | 3,533,660 |
| 2024-11-27 | $10.18 | $10.18 | $9.96 | $10.10 | $10.10 | 4,829,740 |
| 2024-11-26 | $10.35 | $10.39 | $10.16 | $10.19 | $10.19 | 2,035,870 |
| 2024-11-25 | $10.12 | $10.39 | $10.12 | $10.32 | $10.32 | 3,713,780 |
| 2024-11-22 | $10.45 | $10.46 | $10.09 | $10.09 | $10.09 | 6,729,900 |
| 2024-11-21 | $10.45 | $10.70 | $10.37 | $10.50 | $10.50 | 4,952,760 |
| 2024-11-20 | $10.34 | $10.58 | $10.31 | $10.49 | $10.49 | 3,620,900 |
| 2024-11-19 | $10.06 | $10.39 | $10.06 | $10.38 | $10.38 | 3,511,580 |
| 2024-11-18 | $10.30 | $10.47 | $10.11 | $10.20 | $10.20 | 4,259,330 |
| 2024-11-15 | $10.45 | $10.62 | $10.30 | $10.30 | $10.30 | 4,724,980 |
| 2024-11-14 | $10.86 | $10.94 | $10.52 | $10.54 | $10.54 | 5,354,680 |
| 2024-11-13 | $10.82 | $11.09 | $10.79 | $10.96 | $10.96 | 5,702,230 |
| 2024-11-12 | $11.20 | $11.22 | $10.82 | $10.93 | $10.93 | 8,886,880 |
| 2024-11-11 | $10.75 | $11.17 | $10.72 | $11.17 | $11.17 | 13,122,990 |
| 2024-11-08 | $10.68 | $10.79 | $10.46 | $10.74 | $10.74 | 11,394,680 |
| 2024-11-07 | $10.51 | $10.67 | $10.46 | $10.67 | $10.67 | 7,335,240 |
| 2024-11-06 | $10.72 | $10.83 | $10.50 | $10.57 | $10.57 | 9,660,190 |
| 2024-11-05 | $10.59 | $10.90 | $10.58 | $10.76 | $10.76 | 8,678,990 |
| 2024-11-04 | $10.45 | $10.77 | $10.44 | $10.62 | $10.62 | 5,912,040 |
| 2024-11-01 | $10.94 | $11.18 | $10.57 | $10.65 | $10.65 | 10,181,620 |
| 2024-10-31 | $10.52 | $11.09 | $10.52 | $10.95 | $10.95 | 16,832,970 |
| 2024-10-30 | $10.64 | $10.80 | $10.41 | $10.52 | $10.52 | 13,502,090 |
| 2024-10-29 | $11.49 | $11.66 | $10.68 | $10.83 | $10.83 | 26,191,440 |
| 2024-10-28 | $11.41 | $12.12 | $10.88 | $11.87 | $11.87 | 38,640,240 |
| 2024-10-25 | $10.38 | $11.02 | $10.22 | $11.02 | $11.02 | 22,594,000 |
| 2024-10-24 | $9.41 | $10.30 | $9.29 | $10.02 | $10.02 | 13,573,480 |
| 2024-10-23 | $9.26 | $9.62 | $9.21 | $9.48 | $9.48 | 6,126,610 |
| 2024-10-22 | $9.35 | $9.39 | $9.15 | $9.26 | $9.26 | 5,685,410 |
| 2024-10-21 | $9.24 | $9.69 | $9.21 | $9.42 | $9.42 | 7,151,660 |
| 2024-10-18 | $9.01 | $9.45 | $8.92 | $9.28 | $9.28 | 4,907,680 |
| 2024-10-17 | $9.23 | $9.24 | $8.98 | $8.99 | $8.99 | 2,483,360 |
| 2024-10-16 | $9.20 | $9.30 | $9.10 | $9.16 | $9.16 | 2,475,200 |
| 2024-10-15 | $9.42 | $9.44 | $9.23 | $9.23 | $9.23 | 3,068,360 |
| 2024-10-14 | $9.34 | $9.44 | $9.21 | $9.40 | $9.40 | 2,554,680 |
| 2024-10-11 | $9.50 | $9.63 | $9.21 | $9.28 | $9.28 | 3,617,260 |
| 2024-10-10 | $9.75 | $10.00 | $9.56 | $9.59 | $9.59 | 5,694,770 |
| 2024-10-09 | $10.41 | $10.50 | $9.78 | $9.78 | $9.78 | 8,815,710 |
| 2024-10-08 | $10.72 | $10.72 | $9.82 | $10.25 | $10.25 | 11,238,660 |
| 2024-09-30 | $9.38 | $9.88 | $9.21 | $9.76 | $9.76 | 9,373,660 |
| 2024-09-27 | $8.99 | $9.20 | $8.91 | $9.12 | $9.12 | 2,350,140 |
| 2024-09-26 | $8.61 | $8.86 | $8.60 | $8.85 | $8.85 | 1,823,700 |
| 2024-09-25 | $8.70 | $8.81 | $8.62 | $8.62 | $8.62 | 2,002,030 |
| 2024-09-24 | $8.40 | $8.62 | $8.40 | $8.62 | $8.62 | 1,767,650 |
| 2024-09-23 | $8.39 | $8.46 | $8.34 | $8.40 | $8.40 | 855,100 |
| 2024-09-20 | $8.53 | $8.53 | $8.38 | $8.44 | $8.44 | 771,200 |
| 2024-09-19 | $8.31 | $8.53 | $8.31 | $8.46 | $8.46 | 685,900 |
| 2024-09-18 | $8.39 | $8.46 | $8.22 | $8.34 | $8.34 | 781,780 |
| 2024-09-13 | $8.58 | $8.61 | $8.42 | $8.45 | $8.45 | 580,660 |
| 2024-09-12 | $8.59 | $8.66 | $8.53 | $8.54 | $8.54 | 716,260 |
| 2024-09-11 | $8.47 | $8.61 | $8.47 | $8.58 | $8.58 | 683,000 |
| 2024-09-10 | $8.52 | $8.60 | $8.36 | $8.53 | $8.53 | 1,139,400 |
| 2024-09-09 | $8.60 | $8.61 | $8.44 | $8.47 | $8.47 | 1,231,240 |
| 2024-09-06 | $8.54 | $8.63 | $8.48 | $8.60 | $8.60 | 1,120,700 |
| 2024-09-05 | $8.58 | $8.66 | $8.46 | $8.54 | $8.54 | 901,840 |
| 2024-09-04 | $8.46 | $8.65 | $8.46 | $8.58 | $8.58 | 1,175,740 |
| 2024-09-03 | $8.43 | $8.60 | $8.39 | $8.55 | $8.55 | 1,901,230 |
| 2024-09-02 | $8.41 | $8.47 | $8.31 | $8.42 | $8.42 | 1,736,570 |
| 2024-08-30 | $8.46 | $8.52 | $8.39 | $8.43 | $8.43 | 2,549,300 |
| 2024-08-29 | $8.25 | $8.48 | $8.20 | $8.45 | $8.45 | 779,400 |
| 2024-08-28 | $8.32 | $8.36 | $8.22 | $8.29 | $8.29 | 720,900 |
| 2024-08-27 | $8.50 | $8.56 | $8.21 | $8.28 | $8.28 | 1,596,670 |
| 2024-08-26 | $8.39 | $8.54 | $8.32 | $8.50 | $8.50 | 870,590 |
| 2024-08-23 | $8.35 | $8.43 | $8.26 | $8.33 | $8.33 | 772,750 |
| 2024-08-22 | $8.44 | $8.45 | $8.38 | $8.39 | $8.39 | 632,130 |
| 2024-08-21 | $8.48 | $8.50 | $8.38 | $8.46 | $8.46 | 727,650 |
| 2024-08-20 | $8.55 | $8.57 | $8.39 | $8.45 | $8.45 | 1,113,420 |
| 2024-08-19 | $8.59 | $8.64 | $8.53 | $8.54 | $8.54 | 873,570 |
| 2024-08-16 | $8.71 | $8.71 | $8.59 | $8.59 | $8.59 | 1,260,400 |
| 2024-08-15 | $8.73 | $8.77 | $8.62 | $8.67 | $8.67 | 1,556,900 |
| 2024-08-14 | $8.92 | $8.92 | $8.72 | $8.73 | $8.73 | 708,940 |
| 2024-08-13 | $8.82 | $8.91 | $8.71 | $8.88 | $8.88 | 964,740 |
| 2024-08-12 | $8.98 | $9.03 | $8.82 | $8.87 | $8.87 | 985,120 |
| 2024-08-09 | $9.10 | $9.14 | $8.98 | $8.98 | $8.98 | 1,290,700 |
| 2024-08-08 | $9.10 | $9.13 | $9.03 | $9.06 | $9.06 | 1,308,900 |
| 2024-08-07 | $9.01 | $9.10 | $9.01 | $9.09 | $9.09 | 1,066,140 |
| 2024-08-06 | $8.99 | $9.08 | $8.96 | $9.07 | $9.07 | 1,088,900 |
| 2024-08-05 | $9.00 | $9.12 | $8.92 | $8.96 | $8.96 | 1,394,400 |
| 2024-08-02 | $9.02 | $9.12 | $8.95 | $9.01 | $9.01 | 1,204,780 |
| 2024-08-01 | $9.07 | $9.10 | $8.97 | $9.02 | $9.02 | 1,283,340 |
| 2024-07-31 | $8.88 | $9.11 | $8.83 | $9.08 | $9.08 | 1,850,040 |
| 2024-07-30 | $8.75 | $8.89 | $8.70 | $8.88 | $8.88 | 1,344,510 |
| 2024-07-29 | $8.93 | $8.93 | $8.77 | $8.79 | $8.79 | 1,264,370 |
| 2024-07-26 | $8.70 | $8.96 | $8.70 | $8.89 | $8.89 | 1,498,800 |
| 2024-07-25 | $8.64 | $8.89 | $8.61 | $8.73 | $8.73 | 2,132,140 |
| 2024-07-24 | $8.99 | $8.99 | $8.61 | $8.69 | $8.69 | 2,994,140 |
| 2024-07-23 | $8.67 | $8.74 | $8.62 | $8.65 | $8.65 | 1,289,810 |
| 2024-07-22 | $8.67 | $8.83 | $8.65 | $8.69 | $8.69 | 1,222,840 |
| 2024-07-19 | $8.76 | $8.78 | $8.57 | $8.78 | $8.78 | 1,633,400 |
| 2024-07-18 | $8.61 | $8.72 | $8.50 | $8.71 | $8.71 | 1,777,900 |
| 2024-07-17 | $8.76 | $8.76 | $8.62 | $8.64 | $8.64 | 943,140 |
| 2024-07-16 | $8.86 | $8.92 | $8.67 | $8.72 | $8.72 | 1,517,500 |
| 2024-07-15 | $9.06 | $9.06 | $8.89 | $8.90 | $8.90 | 1,143,780 |
| 2024-07-12 | $8.97 | $9.07 | $8.93 | $9.06 | $9.06 | 1,192,690 |
| 2024-07-11 | $8.69 | $8.98 | $8.69 | $8.97 | $8.97 | 1,853,820 |
| 2024-07-10 | $8.71 | $8.79 | $8.62 | $8.63 | $8.63 | 1,184,620 |
| 2024-07-09 | $8.72 | $8.80 | $8.57 | $8.70 | $8.70 | 1,579,650 |
| 2024-07-08 | $8.93 | $8.93 | $8.69 | $8.71 | $8.71 | 1,551,450 |
| 2024-07-05 | $8.81 | $8.95 | $8.71 | $8.90 | $8.90 | 1,523,700 |
| 2024-07-04 | $8.98 | $9.06 | $8.77 | $8.80 | $8.80 | 1,673,300 |
| 2024-07-03 | $9.02 | $9.12 | $8.99 | $9.00 | $9.00 | 1,175,450 |
| 2024-07-02 | $9.10 | $9.22 | $9.01 | $9.06 | $9.06 | 1,487,460 |
| 2024-07-01 | $9.01 | $9.19 | $8.98 | $9.12 | $9.12 | 1,482,050 |
| 2024-06-28 | $9.02 | $9.15 | $8.98 | $9.01 | $9.01 | 1,689,480 |
| 2024-06-27 | $9.24 | $9.24 | $9.01 | $9.01 | $9.01 | 1,519,380 |
| 2024-06-26 | $9.06 | $9.23 | $8.92 | $9.22 | $9.22 | 1,362,510 |
| 2024-06-25 | $9.01 | $9.13 | $8.96 | $9.05 | $9.05 | 1,350,600 |
| 2024-06-24 | $9.27 | $9.28 | $9.01 | $9.01 | $9.01 | 1,854,860 |
| 2024-06-21 | $9.22 | $9.39 | $9.22 | $9.31 | $9.31 | 1,314,100 |
| 2024-06-20 | $9.40 | $9.51 | $9.26 | $9.31 | $9.31 | 2,530,060 |
| 2024-06-19 | $9.41 | $9.45 | $9.32 | $9.39 | $9.39 | 2,068,110 |
| 2024-06-18 | $9.53 | $9.60 | $9.35 | $9.41 | $9.41 | 3,871,080 |
| 2024-06-17 | $9.60 | $9.62 | $9.48 | $9.53 | $9.53 | 2,886,000 |
| 2024-06-14 | $9.69 | $9.72 | $9.50 | $9.67 | $9.67 | 5,157,210 |
| 2024-06-13 | $9.86 | $9.94 | $9.68 | $9.69 | $9.69 | 2,892,440 |
| 2024-06-12 | $9.80 | $9.93 | $9.72 | $9.89 | $9.89 | 2,683,640 |
| 2024-06-11 | $9.72 | $9.83 | $9.65 | $9.80 | $9.80 | 2,406,590 |
| 2024-06-07 | $9.78 | $9.96 | $9.71 | $9.80 | $9.80 | 2,193,250 |
| 2024-06-06 | $10.00 | $10.05 | $9.77 | $9.83 | $9.83 | 3,996,550 |
| 2024-06-05 | $10.03 | $10.08 | $9.90 | $9.98 | $9.98 | 3,155,950 |
| 2024-06-04 | $9.91 | $9.99 | $9.82 | $9.94 | $9.94 | 2,785,780 |
| 2024-06-03 | $10.08 | $10.16 | $9.88 | $9.97 | $9.97 | 5,383,750 |
| 2024-05-31 | $10.30 | $10.35 | $10.08 | $10.13 | $10.13 | 3,381,080 |
| 2024-05-30 | $10.19 | $10.49 | $10.12 | $10.26 | $10.26 | 5,542,710 |
| 2024-05-29 | $9.98 | $10.28 | $9.97 | $10.19 | $10.19 | 4,869,050 |
| 2024-05-28 | $10.33 | $10.41 | $10.08 | $10.09 | $10.09 | 5,619,970 |
| 2024-05-27 | $10.06 | $10.36 | $9.93 | $10.36 | $10.36 | 9,415,780 |
| 2024-05-24 | $10.36 | $10.37 | $10.08 | $10.10 | $10.10 | 6,990,760 |
| 2024-05-23 | $10.44 | $10.50 | $10.18 | $10.23 | $10.23 | 9,220,570 |
| 2024-05-22 | $10.84 | $11.04 | $10.46 | $10.56 | $10.56 | 15,783,370 |
| 2024-05-21 | $11.50 | $11.77 | $10.79 | $10.88 | $10.88 | 28,319,490 |
| 2024-05-20 | $10.03 | $11.03 | $10.00 | $11.03 | $11.03 | 8,253,660 |
| 2024-05-17 | $9.80 | $10.05 | $9.80 | $10.03 | $10.03 | 2,004,710 |
| 2024-05-16 | $9.98 | $10.04 | $9.86 | $9.87 | $9.87 | 2,657,220 |
| 2024-05-15 | $10.01 | $10.14 | $10.01 | $10.01 | $10.01 | 1,750,360 |
| 2024-05-14 | $10.08 | $10.20 | $10.06 | $10.08 | $10.08 | 1,887,400 |
| 2024-05-13 | $10.20 | $10.20 | $10.03 | $10.07 | $10.07 | 2,493,460 |
| 2024-05-10 | $10.36 | $10.48 | $10.22 | $10.26 | $10.26 | 2,552,400 |
| 2024-05-09 | $10.28 | $10.48 | $10.28 | $10.33 | $10.33 | 2,699,900 |
| 2024-05-08 | $10.37 | $10.53 | $10.26 | $10.32 | $10.32 | 3,570,370 |
| 2024-05-07 | $10.26 | $10.40 | $10.12 | $10.36 | $10.36 | 4,130,520 |
| 2024-05-06 | $9.94 | $10.30 | $9.94 | $10.29 | $10.29 | 5,635,580 |
| 2024-04-30 | $9.89 | $9.92 | $9.73 | $9.86 | $9.86 | 3,083,350 |
| 2024-04-29 | $9.54 | $9.87 | $9.45 | $9.85 | $9.85 | 4,247,460 |
| 2024-04-26 | $9.35 | $9.53 | $9.35 | $9.53 | $9.53 | 2,548,900 |
| 2024-04-25 | $9.20 | $9.45 | $9.17 | $9.39 | $9.39 | 2,200,640 |
| 2024-04-24 | $9.17 | $9.23 | $9.10 | $9.20 | $9.20 | 1,402,550 |
| 2024-04-23 | $9.23 | $9.36 | $9.17 | $9.19 | $9.19 | 1,603,100 |
| 2024-04-22 | $9.26 | $9.45 | $9.20 | $9.29 | $9.29 | 2,166,390 |
| 2024-04-19 | $9.29 | $9.41 | $9.22 | $9.30 | $9.30 | 1,552,680 |
| 2024-04-18 | $9.12 | $9.39 | $9.12 | $9.30 | $9.30 | 2,390,290 |
| 2024-04-17 | $9.05 | $9.23 | $8.91 | $9.20 | $9.20 | 2,908,600 |
| 2024-04-16 | $9.19 | $9.26 | $8.88 | $8.89 | $8.89 | 4,522,380 |
| 2024-04-15 | $9.51 | $9.62 | $9.08 | $9.19 | $9.19 | 2,791,140 |
| 2024-04-12 | $9.53 | $9.65 | $9.45 | $9.51 | $9.51 | 1,834,100 |
| 2024-04-11 | $9.62 | $9.70 | $9.42 | $9.58 | $9.58 | 2,064,650 |
| 2024-04-10 | $9.66 | $9.75 | $9.51 | $9.62 | $9.62 | 2,183,130 |
| 2024-04-09 | $9.45 | $9.68 | $9.41 | $9.67 | $9.67 | 2,744,370 |
| 2024-04-08 | $9.64 | $9.72 | $9.41 | $9.42 | $9.42 | 2,572,230 |
| 2024-04-03 | $9.61 | $9.68 | $9.56 | $9.64 | $9.64 | 2,479,100 |
| 2024-04-02 | $9.46 | $9.64 | $9.39 | $9.58 | $9.58 | 3,222,300 |
| 2024-04-01 | $9.21 | $9.45 | $9.17 | $9.44 | $9.44 | 2,615,440 |
| 2024-03-29 | $9.02 | $9.15 | $8.94 | $9.12 | $9.12 | 1,702,100 |
| 2024-03-28 | $8.96 | $9.13 | $8.93 | $9.03 | $9.03 | 2,210,900 |
| 2024-03-27 | $9.20 | $9.21 | $8.98 | $8.98 | $8.98 | 2,356,150 |
| 2024-03-26 | $9.24 | $9.40 | $9.07 | $9.18 | $9.18 | 2,509,070 |
| 2024-03-25 | $9.47 | $9.52 | $9.22 | $9.25 | $9.25 | 2,317,310 |
| 2024-03-22 | $9.58 | $9.63 | $9.41 | $9.45 | $9.45 | 2,001,110 |
| 2024-03-21 | $9.68 | $9.68 | $9.49 | $9.57 | $9.57 | 1,671,100 |
| 2024-03-20 | $9.54 | $9.63 | $9.50 | $9.61 | $9.61 | 2,010,460 |
| 2024-03-19 | $9.54 | $9.59 | $9.48 | $9.52 | $9.52 | 2,445,900 |
| 2024-03-18 | $9.42 | $9.55 | $9.31 | $9.55 | $9.55 | 2,865,250 |
| 2024-03-15 | $9.18 | $9.39 | $9.10 | $9.36 | $9.36 | 2,802,910 |
| 2024-03-14 | $9.29 | $9.38 | $9.12 | $9.19 | $9.19 | 1,919,470 |
| 2024-03-13 | $9.30 | $9.39 | $9.20 | $9.32 | $9.32 | 1,770,690 |
| 2024-03-12 | $9.18 | $9.27 | $9.13 | $9.27 | $9.27 | 1,956,560 |
| 2024-03-11 | $8.99 | $9.17 | $8.95 | $9.16 | $9.16 | 2,328,100 |
| 2024-03-08 | $9.02 | $9.09 | $8.93 | $8.99 | $8.99 | 1,787,240 |
| 2024-03-07 | $9.11 | $9.17 | $9.01 | $9.02 | $9.02 | 2,175,520 |
| 2024-03-06 | $9.11 | $9.24 | $9.02 | $9.11 | $9.11 | 2,071,900 |
| 2024-03-05 | $9.19 | $9.26 | $9.07 | $9.13 | $9.13 | 2,745,100 |
| 2024-03-04 | $9.46 | $9.48 | $9.15 | $9.18 | $9.18 | 2,679,350 |
| 2024-03-01 | $9.30 | $9.41 | $9.25 | $9.34 | $9.34 | 2,489,600 |
| 2024-02-29 | $9.03 | $9.30 | $9.00 | $9.30 | $9.30 | 3,652,550 |
| 2024-02-28 | $9.36 | $9.61 | $9.00 | $9.00 | $9.00 | 4,594,040 |
| 2024-02-27 | $9.25 | $9.37 | $9.18 | $9.36 | $9.36 | 2,810,570 |
| 2024-02-26 | $9.25 | $9.40 | $9.17 | $9.27 | $9.27 | 2,736,970 |
| 2024-02-23 | $9.19 | $9.28 | $9.05 | $9.25 | $9.25 | 2,972,230 |
| 2024-02-22 | $9.21 | $9.28 | $9.10 | $9.18 | $9.18 | 2,450,840 |
| 2024-02-21 | $9.10 | $9.49 | $9.10 | $9.20 | $9.20 | 3,133,040 |
| 2024-02-20 | $9.20 | $9.25 | $9.05 | $9.20 | $9.20 | 2,530,850 |
| 2024-02-19 | $9.91 | $9.91 | $9.18 | $9.24 | $9.24 | 5,524,130 |
| 2024-02-08 | $8.87 | $9.81 | $8.87 | $9.69 | $9.69 | 5,861,050 |
| 2024-02-07 | $8.45 | $9.04 | $8.31 | $9.00 | $9.00 | 5,193,990 |
| 2024-02-06 | $8.03 | $8.54 | $7.91 | $8.37 | $8.37 | 5,318,260 |
| 2024-02-05 | $8.10 | $8.54 | $7.72 | $8.19 | $8.19 | 6,405,500 |
| 2024-02-02 | $8.81 | $8.83 | $8.06 | $8.35 | $8.35 | 3,376,810 |
| 2024-02-01 | $8.88 | $8.89 | $8.50 | $8.72 | $8.72 | 2,904,050 |
| 2024-01-31 | $9.11 | $9.20 | $8.80 | $8.80 | $8.80 | 3,311,120 |
| 2024-01-30 | $9.36 | $9.50 | $9.11 | $9.13 | $9.13 | 2,629,900 |
| 2024-01-29 | $9.85 | $9.86 | $9.50 | $9.50 | $9.50 | 2,559,300 |
| 2024-01-26 | $9.80 | $9.96 | $9.72 | $9.84 | $9.84 | 2,745,700 |
| 2024-01-25 | $9.45 | $9.80 | $9.36 | $9.80 | $9.80 | 2,418,870 |
| 2024-01-24 | $9.31 | $9.38 | $9.00 | $9.36 | $9.36 | 2,668,510 |
| 2024-01-23 | $9.30 | $9.36 | $9.05 | $9.27 | $9.27 | 3,206,880 |
| 2024-01-22 | $9.91 | $9.91 | $9.21 | $9.29 | $9.29 | 2,897,700 |
| 2024-01-19 | $10.02 | $10.08 | $9.87 | $9.88 | $9.88 | 1,926,080 |
| 2024-01-18 | $10.15 | $10.15 | $9.70 | $9.98 | $9.98 | 3,891,040 |
| 2024-01-17 | $10.31 | $10.38 | $10.10 | $10.10 | $10.10 | 2,038,230 |
| 2024-01-16 | $10.33 | $10.42 | $10.18 | $10.31 | $10.31 | 2,232,250 |
| 2024-01-15 | $10.49 | $10.49 | $10.21 | $10.31 | $10.31 | 2,209,640 |
| 2024-01-12 | $10.42 | $10.52 | $10.28 | $10.30 | $10.30 | 2,318,710 |
| 2024-01-11 | $10.16 | $10.47 | $10.12 | $10.39 | $10.39 | 2,729,250 |
| 2024-01-10 | $10.15 | $10.35 | $9.95 | $10.16 | $10.16 | 3,086,360 |
| 2024-01-09 | $10.46 | $10.52 | $10.19 | $10.23 | $10.23 | 3,281,250 |
| 2024-01-08 | $10.75 | $10.75 | $10.40 | $10.41 | $10.41 | 2,374,870 |
| 2024-01-05 | $10.87 | $10.89 | $10.63 | $10.67 | $10.67 | 1,770,900 |
| 2024-01-04 | $10.90 | $10.95 | $10.80 | $10.85 | $10.85 | 1,653,900 |
| 2024-01-03 | $10.89 | $10.96 | $10.82 | $10.94 | $10.94 | 2,995,900 |
| 2024-01-02 | $10.80 | $10.96 | $10.75 | $10.85 | $10.85 | 3,647,780 |
| 2024-01-01 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2023-12-29 | $10.72 | $10.84 | $10.65 | $10.79 | $10.79 | 2,405,230 |
| 2023-12-28 | $10.41 | $10.76 | $10.31 | $10.71 | $10.71 | 2,168,450 |
| 2023-12-27 | $10.41 | $10.47 | $10.32 | $10.42 | $10.42 | 1,392,720 |
| 2023-12-26 | $10.47 | $10.52 | $10.37 | $10.41 | $10.41 | 1,492,100 |
| 2023-12-25 | $10.56 | $10.56 | $10.38 | $10.52 | $10.52 | 1,709,780 |
| 2023-12-22 | $10.52 | $10.57 | $10.36 | $10.46 | $10.46 | 1,798,440 |
| 2023-12-21 | $10.50 | $10.58 | $10.31 | $10.47 | $10.47 | 1,860,690 |
| 2023-12-20 | $10.67 | $10.74 | $10.45 | $10.47 | $10.47 | 2,130,180 |
| 2023-12-19 | $10.65 | $10.66 | $10.55 | $10.61 | $10.61 | 1,398,460 |
| 2023-12-18 | $10.75 | $10.77 | $10.61 | $10.64 | $10.64 | 1,578,000 |
| 2023-12-15 | $10.88 | $10.92 | $10.71 | $10.77 | $10.77 | 2,330,200 |
| 2023-12-14 | $10.82 | $10.91 | $10.80 | $10.81 | $10.81 | 1,454,400 |
| 2023-12-13 | $10.89 | $10.99 | $10.81 | $10.85 | $10.85 | 1,524,880 |
| 2023-12-12 | $10.98 | $10.98 | $10.84 | $10.93 | $10.93 | 1,462,460 |
| 2023-12-11 | $10.81 | $11.02 | $10.65 | $10.98 | $10.98 | 2,425,930 |
| 2023-12-08 | $10.97 | $11.04 | $10.83 | $10.87 | $10.87 | 1,413,840 |
| 2023-12-07 | $11.04 | $11.08 | $10.93 | $10.97 | $10.97 | 1,797,500 |
| 2023-12-06 | $10.97 | $11.18 | $10.89 | $11.06 | $11.06 | 1,926,950 |
| 2023-12-05 | $11.08 | $11.13 | $10.96 | $10.96 | $10.96 | 1,605,100 |
| 2023-12-04 | $11.10 | $11.20 | $11.04 | $11.08 | $11.08 | 1,924,520 |
| 2023-12-01 | $11.16 | $11.22 | $11.03 | $11.15 | $11.15 | 2,152,140 |
| 2023-11-30 | $11.31 | $11.31 | $11.05 | $11.15 | $11.15 | 2,331,500 |
| 2023-11-29 | $11.33 | $11.38 | $11.25 | $11.28 | $11.28 | 1,596,600 |
| 2023-11-28 | $11.21 | $11.35 | $11.12 | $11.33 | $11.33 | 2,163,290 |
| 2023-11-27 | $11.20 | $11.25 | $11.09 | $11.21 | $11.21 | 2,296,490 |
| 2023-11-24 | $11.35 | $11.35 | $11.14 | $11.23 | $11.23 | 2,858,920 |
| 2023-11-23 | $11.31 | $11.38 | $11.24 | $11.33 | $11.33 | 2,165,340 |
| 2023-11-22 | $11.41 | $11.42 | $11.24 | $11.27 | $11.27 | 1,916,340 |
| 2023-11-21 | $11.50 | $11.50 | $11.31 | $11.39 | $11.39 | 2,605,310 |
| 2023-11-20 | $11.44 | $11.58 | $11.36 | $11.44 | $11.44 | 1,847,100 |
| 2023-11-17 | $11.36 | $11.46 | $11.33 | $11.44 | $11.44 | 1,713,180 |
| 2023-11-16 | $11.45 | $11.48 | $11.36 | $11.37 | $11.37 | 1,775,800 |
| 2023-11-15 | $11.49 | $11.52 | $11.40 | $11.45 | $11.45 | 1,750,180 |
| 2023-11-14 | $11.47 | $11.51 | $11.38 | $11.42 | $11.42 | 2,220,380 |
| 2023-11-13 | $11.45 | $11.55 | $11.38 | $11.47 | $11.47 | 2,135,000 |
| 2023-11-10 | $11.53 | $11.55 | $11.39 | $11.45 | $11.45 | 1,866,760 |
| 2023-11-09 | $11.56 | $11.63 | $11.48 | $11.52 | $11.52 | 2,028,910 |
| 2023-11-08 | $11.66 | $11.75 | $11.50 | $11.55 | $11.55 | 2,378,020 |
| 2023-11-07 | $11.50 | $11.73 | $11.41 | $11.65 | $11.65 | 4,186,890 |
| 2023-11-06 | $11.46 | $11.52 | $11.38 | $11.49 | $11.49 | 2,883,060 |
| 2023-11-03 | $11.35 | $11.50 | $11.35 | $11.45 | $11.45 | 2,074,100 |
| 2023-11-02 | $11.42 | $11.50 | $11.32 | $11.32 | $11.32 | 2,514,550 |
| 2023-11-01 | $11.36 | $11.53 | $11.35 | $11.44 | $11.44 | 2,969,710 |
| 2023-10-31 | $11.39 | $11.46 | $11.21 | $11.34 | $11.34 | 5,610,000 |
| 2023-10-30 | $10.78 | $11.46 | $10.73 | $11.39 | $11.39 | 9,226,180 |
| 2023-10-27 | $10.44 | $10.80 | $10.37 | $10.75 | $10.75 | 2,880,170 |
| 2023-10-26 | $10.79 | $10.84 | $10.31 | $10.49 | $10.49 | 3,590,100 |
| 2023-10-25 | $10.45 | $10.96 | $10.41 | $10.79 | $10.79 | 3,516,980 |
| 2023-10-24 | $10.13 | $10.44 | $10.07 | $10.40 | $10.40 | 2,195,180 |
| 2023-10-23 | $10.38 | $10.41 | $10.10 | $10.14 | $10.14 | 2,481,810 |
| 2023-10-20 | $10.45 | $10.54 | $10.36 | $10.38 | $10.38 | 1,728,800 |
| 2023-10-19 | $10.44 | $10.64 | $10.34 | $10.46 | $10.46 | 2,243,580 |
| 2023-10-18 | $10.75 | $10.77 | $10.49 | $10.52 | $10.52 | 2,938,680 |
| 2023-10-17 | $10.68 | $10.75 | $10.57 | $10.63 | $10.63 | 1,545,600 |
| 2023-10-16 | $10.75 | $10.76 | $10.58 | $10.64 | $10.64 | 2,007,170 |
| 2023-10-13 | $10.76 | $10.83 | $10.67 | $10.74 | $10.74 | 1,323,280 |
| 2023-10-12 | $10.58 | $10.85 | $10.58 | $10.81 | $10.81 | 2,105,380 |
| 2023-10-11 | $10.53 | $10.70 | $10.48 | $10.60 | $10.60 | 2,061,200 |
| 2023-10-10 | $10.50 | $10.66 | $10.49 | $10.52 | $10.52 | 1,412,280 |
| 2023-10-09 | $10.52 | $10.66 | $10.47 | $10.50 | $10.50 | 1,791,100 |
| 2023-09-28 | $10.66 | $10.72 | $10.57 | $10.59 | $10.59 | 2,014,030 |
| 2023-09-27 | $10.60 | $10.78 | $10.55 | $10.60 | $10.60 | 1,801,150 |
| 2023-09-26 | $10.68 | $10.75 | $10.56 | $10.58 | $10.58 | 1,524,420 |
| 2023-09-25 | $10.81 | $10.88 | $10.63 | $10.69 | $10.69 | 2,047,280 |
| 2023-09-22 | $10.72 | $10.82 | $10.63 | $10.82 | $10.82 | 1,478,110 |
| 2023-09-21 | $10.78 | $10.88 | $10.73 | $10.73 | $10.73 | 1,226,000 |
| 2023-09-20 | $10.81 | $10.95 | $10.77 | $10.78 | $10.78 | 954,300 |
| 2023-09-19 | $10.94 | $10.95 | $10.81 | $10.89 | $10.89 | 1,316,480 |
| 2023-09-18 | $10.90 | $11.03 | $10.77 | $10.97 | $10.97 | 1,663,430 |
| 2023-09-15 | $10.85 | $10.94 | $10.77 | $10.83 | $10.83 | 1,380,800 |
| 2023-09-14 | $10.95 | $11.00 | $10.78 | $10.85 | $10.85 | 1,614,620 |
| 2023-09-13 | $11.10 | $11.12 | $10.88 | $10.95 | $10.95 | 1,624,810 |
| 2023-09-12 | $11.06 | $11.10 | $10.97 | $11.08 | $11.08 | 1,670,400 |
| 2023-09-11 | $10.99 | $11.12 | $10.88 | $11.07 | $11.07 | 2,290,300 |
| 2023-09-08 | $10.90 | $11.00 | $10.83 | $10.93 | $10.93 | 1,516,200 |
| 2023-09-07 | $11.04 | $11.08 | $10.92 | $10.93 | $10.93 | 1,759,500 |
| 2023-09-06 | $10.91 | $11.09 | $10.79 | $11.08 | $11.08 | 2,491,000 |
| 2023-09-05 | $10.80 | $10.91 | $10.71 | $10.87 | $10.87 | 2,195,030 |
| 2023-09-04 | $10.58 | $10.78 | $10.51 | $10.74 | $10.74 | 1,899,550 |
| 2023-09-01 | $10.50 | $10.62 | $10.47 | $10.49 | $10.49 | 1,097,310 |
| 2023-08-31 | $10.55 | $10.61 | $10.43 | $10.56 | $10.56 | 1,344,850 |
| 2023-08-30 | $10.42 | $10.66 | $10.42 | $10.56 | $10.56 | 2,328,250 |
| 2023-08-29 | $10.12 | $10.52 | $10.03 | $10.39 | $10.39 | 3,291,480 |
| 2023-08-28 | $10.57 | $10.69 | $10.02 | $10.04 | $10.04 | 4,406,140 |
| 2023-08-25 | $10.24 | $10.41 | $10.20 | $10.22 | $10.22 | 1,892,440 |
| 2023-08-24 | $10.31 | $10.40 | $10.22 | $10.28 | $10.28 | 1,695,110 |
| 2023-08-23 | $10.43 | $10.47 | $10.26 | $10.28 | $10.28 | 1,858,100 |
| 2023-08-22 | $10.66 | $10.66 | $10.31 | $10.43 | $10.43 | 3,272,230 |
| 2023-08-21 | $10.65 | $10.82 | $10.58 | $10.58 | $10.58 | 1,692,460 |
| 2023-08-18 | $10.82 | $10.89 | $10.66 | $10.67 | $10.67 | 1,290,880 |
| 2023-08-17 | $10.63 | $10.86 | $10.54 | $10.83 | $10.83 | 2,009,060 |
| 2023-08-16 | $10.89 | $10.89 | $10.66 | $10.69 | $10.69 | 2,208,500 |
| 2023-08-15 | $11.00 | $11.03 | $10.76 | $10.84 | $10.84 | 2,145,110 |
| 2023-08-14 | $10.89 | $11.00 | $10.77 | $10.97 | $10.97 | 1,799,780 |
| 2023-08-11 | $11.22 | $11.22 | $10.94 | $10.97 | $10.97 | 1,686,920 |
| 2023-08-10 | $11.21 | $11.29 | $11.11 | $11.16 | $11.16 | 1,565,920 |
| 2023-08-09 | $11.23 | $11.38 | $11.16 | $11.24 | $11.24 | 2,154,200 |
| 2023-08-08 | $11.27 | $11.27 | $11.10 | $11.21 | $11.21 | 1,669,280 |
| 2023-08-07 | $11.29 | $11.34 | $11.13 | $11.24 | $11.24 | 2,460,970 |
| 2023-08-04 | $11.33 | $11.39 | $11.25 | $11.33 | $11.33 | 2,290,990 |
| 2023-08-03 | $11.26 | $11.38 | $11.26 | $11.30 | $11.30 | 1,462,660 |
| 2023-08-02 | $11.33 | $11.38 | $11.26 | $11.34 | $11.34 | 1,494,750 |
| 2023-08-01 | $11.38 | $11.41 | $11.27 | $11.31 | $11.31 | 1,443,850 |
| 2023-07-31 | $11.37 | $11.48 | $11.30 | $11.33 | $11.33 | 1,620,220 |
| 2023-07-28 | $11.21 | $11.36 | $11.21 | $11.32 | $11.32 | 1,328,700 |
| 2023-07-27 | $11.35 | $11.42 | $11.26 | $11.27 | $11.27 | 1,517,100 |
| 2023-07-26 | $11.23 | $11.38 | $11.20 | $11.34 | $11.34 | 2,411,440 |
| 2023-07-25 | $11.24 | $11.34 | $11.18 | $11.23 | $11.23 | 2,145,920 |
| 2023-07-24 | $11.18 | $11.28 | $11.14 | $11.16 | $11.16 | 1,648,400 |
| 2023-07-21 | $11.11 | $11.29 | $11.08 | $11.22 | $11.22 | 1,768,240 |
| 2023-07-20 | $11.27 | $11.29 | $11.15 | $11.17 | $11.17 | 1,545,060 |
| 2023-07-19 | $11.20 | $11.34 | $11.14 | $11.21 | $11.21 | 1,676,790 |
| 2023-07-18 | $11.20 | $11.25 | $11.09 | $11.23 | $11.23 | 1,652,050 |
| 2023-07-17 | $11.15 | $11.19 | $11.00 | $11.15 | $11.15 | 2,245,490 |
| 2023-07-14 | $11.21 | $11.21 | $11.07 | $11.11 | $11.11 | 1,487,830 |
| 2023-07-13 | $11.10 | $11.21 | $11.08 | $11.17 | $11.17 | 2,070,300 |
| 2023-07-12 | $11.00 | $11.17 | $11.00 | $11.07 | $11.07 | 2,454,270 |
| 2023-07-11 | $10.97 | $11.04 | $10.89 | $11.02 | $11.02 | 1,971,800 |
| 2023-07-10 | $10.85 | $11.06 | $10.85 | $10.91 | $10.91 | 2,476,360 |
| 2023-07-07 | $10.96 | $10.98 | $10.81 | $10.87 | $10.87 | 2,598,050 |
| 2023-07-06 | $10.95 | $11.03 | $10.89 | $10.93 | $10.93 | 1,562,180 |
| 2023-07-05 | $11.02 | $11.08 | $10.93 | $10.98 | $10.98 | 1,314,100 |
| 2023-07-04 | $10.99 | $11.07 | $10.88 | $11.01 | $11.01 | 1,998,450 |
| 2023-07-03 | $10.87 | $11.09 | $10.86 | $10.94 | $10.94 | 2,273,420 |
| 2023-06-30 | $10.66 | $10.88 | $10.63 | $10.87 | $10.87 | 2,056,280 |
| 2023-06-29 | $10.60 | $10.73 | $10.52 | $10.65 | $10.65 | 2,243,560 |
| 2023-06-28 | $10.59 | $10.66 | $10.49 | $10.58 | $10.58 | 1,556,120 |
| 2023-06-27 | $10.40 | $10.65 | $10.39 | $10.57 | $10.57 | 2,386,800 |
| 2023-06-26 | $10.45 | $10.53 | $10.34 | $10.38 | $10.38 | 2,140,100 |
| 2023-06-21 | $10.57 | $10.72 | $10.48 | $10.50 | $10.50 | 1,983,990 |
| 2023-06-20 | $10.67 | $10.71 | $10.55 | $10.57 | $10.57 | 1,672,520 |
| 2023-06-19 | $10.79 | $10.86 | $10.67 | $10.68 | $10.68 | 2,053,560 |
| 2023-06-16 | $10.82 | $10.87 | $10.72 | $10.80 | $10.80 | 1,808,400 |
| 2023-06-15 | $10.77 | $10.80 | $10.64 | $10.80 | $10.80 | 1,121,470 |
| 2023-06-14 | $10.71 | $10.76 | $10.64 | $10.72 | $10.72 | 1,190,600 |
| 2023-06-13 | $10.75 | $10.85 | $10.71 | $10.73 | $10.73 | 1,829,280 |
| 2023-06-12 | $10.68 | $10.93 | $10.46 | $10.80 | $10.80 | 2,209,090 |
| 2023-06-09 | $10.70 | $10.70 | $10.47 | $10.51 | $10.51 | 1,618,960 |
| 2023-06-08 | $10.70 | $10.74 | $10.58 | $10.62 | $10.62 | 1,624,070 |
| 2023-06-07 | $10.82 | $10.90 | $10.63 | $10.68 | $10.68 | 2,346,450 |
| 2023-06-06 | $11.11 | $11.14 | $10.75 | $10.75 | $10.75 | 4,050,900 |
| 2023-06-05 | $11.25 | $11.25 | $11.10 | $11.11 | $11.11 | 1,987,860 |
| 2023-06-02 | $11.11 | $11.27 | $11.11 | $11.20 | $11.20 | 1,344,700 |
| 2023-06-01 | $11.16 | $11.28 | $11.11 | $11.14 | $11.14 | 1,437,550 |
| 2023-05-31 | $11.12 | $11.26 | $11.12 | $11.15 | $11.15 | 1,381,800 |
| 2023-05-30 | $11.34 | $11.34 | $11.06 | $11.25 | $11.25 | 2,599,870 |
| 2023-05-29 | $11.49 | $11.49 | $11.27 | $11.28 | $11.28 | 1,479,940 |
| 2023-05-26 | $11.42 | $11.46 | $11.28 | $11.39 | $11.39 | 1,394,280 |
| 2023-05-25 | $11.40 | $11.48 | $11.30 | $11.42 | $11.42 | 1,396,460 |
| 2023-05-24 | $11.43 | $11.46 | $11.28 | $11.41 | $11.41 | 1,385,600 |
| 2023-05-23 | $11.55 | $11.55 | $11.40 | $11.41 | $11.41 | 1,032,780 |
| 2023-05-22 | $11.45 | $11.52 | $11.30 | $11.49 | $11.49 | 1,190,440 |
| 2023-05-19 | $11.37 | $11.46 | $11.27 | $11.45 | $11.45 | 1,295,520 |
| 2023-05-18 | $11.49 | $11.51 | $11.33 | $11.35 | $11.35 | 1,413,850 |
| 2023-05-17 | $11.36 | $11.53 | $11.30 | $11.41 | $11.41 | 1,827,910 |
| 2023-05-16 | $11.53 | $11.56 | $11.35 | $11.48 | $11.28 | 1,308,260 |
| 2023-05-15 | $11.36 | $11.59 | $11.33 | $11.49 | $11.29 | 1,448,570 |
| 2023-05-12 | $11.52 | $11.52 | $11.25 | $11.36 | $11.36 | 1,375,450 |
| 2023-05-11 | $11.34 | $11.59 | $11.34 | $11.50 | $11.50 | 1,764,550 |
| 2023-05-10 | $11.26 | $11.51 | $11.17 | $11.39 | $11.39 | 1,682,820 |
| 2023-05-09 | $11.40 | $11.40 | $11.15 | $11.20 | $11.20 | 1,902,290 |
| 2023-05-08 | $11.22 | $11.46 | $11.18 | $11.37 | $11.37 | 1,863,750 |
| 2023-05-05 | $11.20 | $11.23 | $11.09 | $11.18 | $11.18 | 1,500,570 |
| 2023-05-04 | $11.17 | $11.29 | $11.05 | $11.23 | $11.23 | 2,729,130 |
| 2023-05-03 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2023-05-02 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2023-04-28 | $11.51 | $11.58 | $11.18 | $11.19 | $11.19 | 3,840,490 |
| 2023-04-27 | $11.45 | $11.60 | $11.39 | $11.51 | $11.51 | 1,663,440 |
| 2023-04-26 | $11.32 | $11.55 | $11.18 | $11.46 | $11.46 | 2,077,780 |
| 2023-04-25 | $11.58 | $11.58 | $11.08 | $11.22 | $11.22 | 2,542,350 |
| 2023-04-24 | $11.61 | $11.74 | $11.41 | $11.48 | $11.48 | 2,159,540 |
| 2023-04-21 | $11.70 | $11.78 | $11.63 | $11.67 | $11.67 | 2,972,750 |
| 2023-04-20 | $12.05 | $12.05 | $11.70 | $11.70 | $11.70 | 3,971,300 |
| 2023-04-19 | $11.90 | $12.02 | $11.83 | $11.96 | $11.96 | 2,211,920 |
| 2023-04-18 | $11.97 | $12.03 | $11.90 | $11.93 | $11.93 | 2,018,570 |
| 2023-04-17 | $11.87 | $12.01 | $11.84 | $11.97 | $11.97 | 2,041,540 |
| 2023-04-14 | $11.95 | $12.05 | $11.94 | $11.95 | $11.95 | 1,864,860 |
| 2023-04-13 | $12.27 | $12.27 | $11.90 | $12.00 | $12.00 | 3,632,780 |
| 2023-04-12 | $12.11 | $12.21 | $12.05 | $12.12 | $12.12 | 3,031,700 |
| 2023-04-11 | $12.48 | $12.48 | $12.04 | $12.11 | $12.11 | 5,299,900 |
| 2023-04-10 | $12.50 | $12.57 | $12.40 | $12.48 | $12.48 | 1,978,200 |
| 2023-04-07 | $12.39 | $12.57 | $12.39 | $12.50 | $12.50 | 1,874,400 |
| 2023-04-06 | $12.35 | $12.43 | $12.27 | $12.40 | $12.40 | 3,239,160 |
| 2023-04-05 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2023-04-04 | $12.58 | $12.58 | $12.31 | $12.35 | $12.35 | 3,285,560 |
| 2023-04-03 | $12.49 | $12.57 | $12.35 | $12.54 | $12.54 | 2,851,490 |
| 2023-03-31 | $12.40 | $12.52 | $12.39 | $12.44 | $12.44 | 1,779,170 |
| 2023-03-30 | $12.38 | $12.45 | $12.29 | $12.40 | $12.40 | 2,281,620 |
| 2023-03-29 | $12.75 | $12.84 | $12.40 | $12.42 | $12.42 | 3,824,830 |
| 2023-03-28 | $12.95 | $12.95 | $12.61 | $12.74 | $12.74 | 3,548,040 |
| 2023-03-27 | $13.12 | $13.19 | $12.82 | $12.86 | $12.86 | 3,963,570 |
| 2023-03-24 | $13.02 | $13.23 | $13.02 | $13.12 | $13.12 | 2,433,290 |
| 2023-03-23 | $13.14 | $13.14 | $12.94 | $13.04 | $13.04 | 3,027,870 |
| 2023-03-22 | $13.24 | $13.35 | $13.09 | $13.10 | $13.10 | 3,741,940 |
| 2023-03-21 | $13.14 | $13.21 | $12.99 | $13.21 | $13.21 | 3,081,920 |
| 2023-03-20 | $13.26 | $13.30 | $12.94 | $13.06 | $13.06 | 4,722,150 |
| 2023-03-17 | $13.40 | $13.40 | $13.20 | $13.26 | $13.26 | 4,901,340 |
| 2023-03-16 | $13.00 | $13.50 | $12.99 | $13.36 | $13.36 | 9,516,220 |
| 2023-03-15 | $12.90 | $13.80 | $12.79 | $13.26 | $13.26 | 12,945,910 |
| 2023-03-14 | $12.66 | $12.78 | $12.39 | $12.56 | $12.56 | 3,079,830 |
| 2023-03-13 | $12.54 | $12.75 | $12.50 | $12.71 | $12.71 | 2,849,940 |
| 2023-03-10 | $12.75 | $12.78 | $12.55 | $12.57 | $12.57 | 2,502,370 |
| 2023-03-09 | $12.73 | $12.88 | $12.73 | $12.79 | $12.79 | 1,902,680 |
| 2023-03-08 | $12.73 | $12.84 | $12.68 | $12.78 | $12.78 | 2,170,940 |
| 2023-03-07 | $13.01 | $13.02 | $12.75 | $12.75 | $12.75 | 3,904,940 |
| 2023-03-06 | $13.16 | $13.16 | $12.95 | $13.02 | $13.02 | 2,599,380 |
| 2023-03-03 | $13.12 | $13.18 | $12.98 | $13.11 | $13.11 | 2,861,320 |
| 2023-03-02 | $13.22 | $13.29 | $13.08 | $13.12 | $13.12 | 3,284,820 |
| 2023-03-01 | $13.27 | $13.27 | $13.09 | $13.22 | $13.22 | 3,566,900 |
| 2023-02-28 | $13.34 | $13.45 | $13.03 | $13.19 | $13.19 | 5,334,920 |
| 2023-02-27 | $13.29 | $13.46 | $13.27 | $13.34 | $13.34 | 3,061,600 |
| 2023-02-24 | $13.31 | $13.38 | $13.15 | $13.27 | $13.27 | 2,991,500 |
| 2023-02-23 | $13.31 | $13.54 | $13.24 | $13.35 | $13.35 | 3,940,620 |
| 2023-02-22 | $13.52 | $13.59 | $13.33 | $13.40 | $13.40 | 5,047,030 |
| 2023-02-21 | $13.64 | $13.74 | $13.44 | $13.59 | $13.59 | 5,231,000 |
| 2023-02-20 | $13.90 | $13.91 | $13.38 | $13.62 | $13.62 | 7,535,930 |
| 2023-02-17 | $13.59 | $14.06 | $13.59 | $13.77 | $13.77 | 10,882,770 |
| 2023-02-16 | $13.55 | $14.23 | $13.52 | $13.63 | $13.63 | 14,015,780 |
| 2023-02-15 | $13.66 | $13.73 | $13.52 | $13.55 | $13.55 | 5,120,380 |
| 2023-02-14 | $13.13 | $13.88 | $13.11 | $13.66 | $13.66 | 12,446,990 |
| 2023-02-13 | $13.11 | $13.15 | $13.01 | $13.10 | $13.10 | 2,408,070 |
| 2023-02-10 | $13.21 | $13.25 | $13.00 | $13.09 | $13.09 | 3,334,820 |
| 2023-02-09 | $12.90 | $13.35 | $12.89 | $13.28 | $13.28 | 6,104,060 |
| 2023-02-08 | $12.99 | $13.04 | $12.89 | $12.94 | $12.94 | 2,577,770 |
| 2023-02-07 | $12.96 | $13.05 | $12.86 | $12.99 | $12.99 | 2,159,620 |
| 2023-02-06 | $13.03 | $13.03 | $12.86 | $12.95 | $12.95 | 2,880,510 |
| 2023-02-03 | $13.13 | $13.13 | $12.90 | $13.04 | $13.04 | 2,873,670 |
| 2023-02-02 | $13.09 | $13.30 | $12.91 | $13.10 | $13.10 | 4,587,430 |
| 2023-02-01 | $12.97 | $13.04 | $12.89 | $12.99 | $12.99 | 2,725,180 |
| 2023-01-31 | $12.85 | $12.98 | $12.77 | $12.94 | $12.94 | 2,930,840 |
| 2023-01-30 | $12.97 | $13.11 | $12.83 | $12.86 | $12.86 | 5,031,970 |
| 2023-01-20 | $12.69 | $12.90 | $12.63 | $12.86 | $12.86 | 2,619,200 |
| 2023-01-19 | $12.60 | $12.72 | $12.53 | $12.69 | $12.69 | 1,578,750 |
| 2023-01-18 | $12.54 | $12.63 | $12.45 | $12.58 | $12.58 | 2,309,800 |
| 2023-01-17 | $12.46 | $12.58 | $12.40 | $12.50 | $12.50 | 1,844,940 |
| 2023-01-16 | $12.17 | $12.48 | $12.17 | $12.46 | $12.46 | 3,000,430 |
| 2023-01-13 | $12.19 | $12.32 | $12.13 | $12.20 | $12.20 | 1,780,880 |
| 2023-01-12 | $12.16 | $12.42 | $12.15 | $12.23 | $12.23 | 1,899,080 |
| 2023-01-11 | $12.35 | $12.48 | $12.18 | $12.21 | $12.21 | 2,573,600 |
| 2023-01-10 | $12.59 | $12.67 | $12.36 | $12.42 | $12.42 | 3,140,340 |
| 2023-01-09 | $12.60 | $12.93 | $12.56 | $12.61 | $12.61 | 4,334,460 |
| 2023-01-06 | $12.14 | $12.79 | $12.13 | $12.59 | $12.59 | 5,143,750 |
| 2023-01-05 | $11.96 | $12.24 | $11.91 | $12.14 | $12.14 | 2,441,500 |
| 2023-01-04 | $12.04 | $12.08 | $11.95 | $11.96 | $11.96 | 2,078,500 |
| 2023-01-03 | $11.86 | $12.09 | $11.75 | $12.04 | $12.04 | 2,003,790 |
| 2023-01-02 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2022-12-30 | $11.97 | $12.04 | $11.74 | $11.83 | $11.83 | 2,607,120 |
| 2022-12-29 | $12.04 | $12.20 | $11.94 | $11.95 | $11.95 | 1,471,330 |
| 2022-12-28 | $12.25 | $12.25 | $12.05 | $12.10 | $12.10 | 1,431,550 |
| 2022-12-27 | $12.25 | $12.27 | $12.11 | $12.20 | $12.20 | 1,153,940 |
| 2022-12-26 | $11.88 | $12.21 | $11.77 | $12.13 | $12.13 | 1,274,500 |
| 2022-12-23 | $11.95 | $12.12 | $11.87 | $11.91 | $11.91 | 1,789,060 |
| 2022-12-22 | $12.25 | $12.36 | $11.90 | $11.97 | $11.97 | 2,913,000 |
| 2022-12-21 | $12.42 | $12.48 | $12.18 | $12.24 | $12.24 | 2,808,260 |
| 2022-12-20 | $12.41 | $12.55 | $12.28 | $12.40 | $12.40 | 1,590,600 |
| 2022-12-19 | $12.60 | $12.75 | $12.35 | $12.42 | $12.42 | 2,989,440 |
| 2022-12-16 | $12.88 | $12.89 | $12.60 | $12.64 | $12.64 | 3,161,840 |
| 2022-12-15 | $12.72 | $12.92 | $12.71 | $12.90 | $12.90 | 2,127,760 |
| 2022-12-14 | $12.85 | $12.92 | $12.69 | $12.76 | $12.76 | 2,509,870 |
| 2022-12-13 | $12.86 | $12.96 | $12.74 | $12.89 | $12.89 | 3,272,440 |
| 2022-12-12 | $12.90 | $12.99 | $12.78 | $12.82 | $12.82 | 2,870,460 |
| 2022-12-09 | $12.98 | $13.08 | $12.82 | $12.92 | $12.92 | 2,606,270 |
| 2022-12-08 | $12.96 | $13.11 | $12.85 | $12.97 | $12.97 | 4,150,830 |
| 2022-12-07 | $12.87 | $13.25 | $12.72 | $12.96 | $12.96 | 5,575,090 |
| 2022-12-06 | $12.94 | $12.98 | $12.65 | $12.89 | $12.89 | 3,140,970 |
| 2022-12-05 | $12.96 | $12.98 | $12.77 | $12.90 | $12.90 | 3,993,500 |
| 2022-12-01 | $12.76 | $12.95 | $12.73 | $12.77 | $12.77 | 3,546,700 |
| 2022-11-30 | $12.67 | $12.83 | $12.59 | $12.65 | $12.65 | 3,835,840 |
| 2022-11-29 | $12.34 | $12.82 | $12.20 | $12.75 | $12.75 | 4,598,490 |
| 2022-11-28 | $12.34 | $12.45 | $12.11 | $12.34 | $12.34 | 3,882,880 |
| 2022-11-25 | $12.60 | $12.60 | $12.46 | $12.49 | $12.49 | 2,750,580 |
| 2022-11-24 | $12.76 | $12.76 | $12.49 | $12.65 | $12.65 | 2,926,280 |
| 2022-11-23 | $12.65 | $12.78 | $12.46 | $12.51 | $12.51 | 3,114,200 |
| 2022-11-22 | $12.75 | $13.06 | $12.57 | $12.64 | $12.64 | 5,609,220 |
| 2022-11-21 | $12.47 | $12.71 | $12.31 | $12.70 | $12.70 | 3,447,700 |
| 2022-11-18 | $12.66 | $12.74 | $12.52 | $12.53 | $12.53 | 3,160,690 |
| 2022-11-17 | $12.66 | $12.73 | $12.47 | $12.65 | $12.65 | 2,848,980 |
| 2022-11-16 | $12.72 | $12.88 | $12.70 | $12.73 | $12.73 | 3,420,350 |
| 2022-11-15 | $12.43 | $12.76 | $12.33 | $12.75 | $12.75 | 6,546,690 |
| 2022-11-14 | $12.54 | $12.66 | $12.38 | $12.39 | $12.39 | 3,242,210 |
| 2022-11-11 | $12.64 | $12.88 | $12.50 | $12.50 | $12.50 | 3,385,100 |
| 2022-11-10 | $12.57 | $12.57 | $12.36 | $12.41 | $12.41 | 2,606,400 |
| 2022-11-09 | $12.52 | $12.65 | $12.47 | $12.57 | $12.57 | 2,666,470 |
| 2022-11-08 | $12.76 | $12.87 | $12.51 | $12.61 | $12.61 | 2,674,070 |
| 2022-11-07 | $12.56 | $12.84 | $12.48 | $12.76 | $12.76 | 3,509,300 |
| 2022-11-04 | $12.10 | $12.76 | $12.10 | $12.56 | $12.56 | 6,278,160 |
| 2022-11-03 | $11.95 | $12.25 | $11.91 | $12.16 | $12.16 | 3,150,940 |
| 2022-11-02 | $12.00 | $12.20 | $11.88 | $12.08 | $12.08 | 3,310,280 |
| 2022-11-01 | $11.79 | $12.00 | $11.66 | $11.98 | $11.98 | 3,447,480 |
| 2022-10-31 | $11.59 | $11.82 | $11.45 | $11.72 | $11.72 | 3,570,760 |
| 2022-10-28 | $12.08 | $12.10 | $11.51 | $11.52 | $11.52 | 4,984,400 |
| 2022-10-27 | $12.24 | $12.38 | $12.06 | $12.08 | $12.08 | 3,969,050 |
| 2022-10-26 | $11.86 | $12.24 | $11.80 | $12.14 | $12.14 | 5,061,570 |
| 2022-10-25 | $11.75 | $11.98 | $10.71 | $11.82 | $11.82 | 6,682,170 |
| 2022-10-24 | $12.06 | $12.53 | $11.79 | $11.90 | $11.90 | 9,301,600 |
| 2022-10-21 | $12.46 | $12.63 | $11.94 | $12.05 | $12.05 | 12,701,710 |
| 2022-10-20 | $13.60 | $13.60 | $11.94 | $12.72 | $12.72 | 12,913,360 |
| 2022-10-19 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2022-10-18 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2022-10-14 | $13.00 | $13.29 | $12.98 | $13.25 | $13.25 | 2,597,760 |
| 2022-10-13 | $12.52 | $13.15 | $12.52 | $12.97 | $12.97 | 3,129,730 |
| 2022-10-12 | $12.42 | $12.70 | $12.01 | $12.66 | $12.66 | 3,264,150 |
| 2022-10-11 | $12.54 | $12.56 | $12.14 | $12.36 | $12.36 | 3,416,310 |
| 2022-10-10 | $12.94 | $13.00 | $12.26 | $12.34 | $12.34 | 5,167,160 |
| 2022-09-30 | $13.20 | $13.35 | $12.87 | $12.94 | $12.94 | 4,338,490 |
| 2022-09-29 | $13.33 | $13.53 | $13.10 | $13.20 | $13.20 | 2,142,220 |
| 2022-09-28 | $13.84 | $14.11 | $13.32 | $13.32 | $13.32 | 3,152,910 |
| 2022-09-27 | $13.77 | $13.96 | $13.71 | $13.92 | $13.92 | 1,997,500 |
| 2022-09-26 | $13.95 | $14.15 | $13.69 | $13.70 | $13.70 | 3,082,630 |
| 2022-09-23 | $14.38 | $14.40 | $14.00 | $14.05 | $14.05 | 3,034,500 |
| 2022-09-22 | $14.38 | $15.09 | $14.33 | $14.33 | $14.33 | 2,608,140 |
| 2022-09-21 | $14.50 | $14.57 | $14.20 | $14.43 | $14.43 | 1,748,190 |
| 2022-09-20 | $14.39 | $14.78 | $14.39 | $14.57 | $14.57 | 1,456,430 |
| 2022-09-19 | $14.33 | $14.55 | $14.24 | $14.46 | $14.46 | 3,122,770 |
| 2022-09-16 | $14.81 | $14.81 | $14.30 | $14.39 | $14.39 | 3,955,790 |
| 2022-09-15 | $15.44 | $15.45 | $14.55 | $14.81 | $14.81 | 5,309,180 |
| 2022-09-14 | $15.31 | $15.46 | $15.21 | $15.28 | $15.28 | 3,490,220 |
| 2022-09-13 | $15.98 | $16.06 | $15.52 | $15.60 | $15.60 | 3,410,070 |
| 2022-09-12 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2022-09-09 | $15.89 | $15.99 | $15.81 | $15.90 | $15.90 | 1,466,720 |
| 2022-09-08 | $16.10 | $16.11 | $15.84 | $15.90 | $15.90 | 2,380,790 |
| 2022-09-07 | $16.34 | $16.35 | $16.04 | $16.10 | $16.10 | 2,290,400 |
| 2022-09-06 | $16.06 | $16.36 | $15.88 | $16.28 | $16.28 | 3,286,640 |
| 2022-09-05 | $15.92 | $16.05 | $15.84 | $16.05 | $16.05 | 1,833,380 |
| 2022-09-02 | $15.98 | $15.98 | $15.78 | $15.93 | $15.93 | 2,202,140 |
| 2022-09-01 | $15.91 | $16.10 | $15.81 | $15.95 | $15.95 | 2,816,350 |
| 2022-08-31 | $15.95 | $16.38 | $15.95 | $16.03 | $16.03 | 3,774,770 |
| 2022-08-30 | $16.00 | $16.21 | $15.93 | $16.06 | $16.06 | 2,667,690 |
| 2022-08-29 | $15.90 | $16.27 | $15.71 | $16.15 | $16.15 | 3,019,700 |
| 2022-08-26 | $16.25 | $16.40 | $16.04 | $16.17 | $16.17 | 2,682,430 |
| 2022-08-25 | $16.11 | $16.28 | $15.94 | $16.21 | $16.21 | 4,078,160 |
| 2022-08-24 | $16.61 | $16.90 | $16.10 | $16.11 | $16.11 | 9,433,350 |
| 2022-08-23 | $16.73 | $16.98 | $16.51 | $16.80 | $16.80 | 6,358,350 |
| 2022-08-22 | $16.60 | $17.06 | $16.39 | $17.04 | $17.04 | 5,256,000 |
| 2022-08-19 | $17.25 | $17.27 | $16.63 | $16.69 | $16.69 | 5,326,090 |
| 2022-08-18 | $17.16 | $17.23 | $16.93 | $17.18 | $17.18 | 4,505,640 |
| 2022-08-17 | $17.35 | $17.44 | $17.08 | $17.17 | $17.17 | 4,733,870 |
| 2022-08-16 | $17.35 | $17.55 | $17.17 | $17.34 | $17.34 | 3,721,900 |
| 2022-08-15 | $17.36 | $17.44 | $17.11 | $17.35 | $17.35 | 3,808,040 |
| 2022-08-12 | $17.20 | $17.49 | $17.08 | $17.25 | $17.25 | 5,080,600 |
| 2022-08-11 | $16.98 | $17.24 | $16.91 | $17.20 | $17.20 | 5,698,640 |
| 2022-08-10 | $16.89 | $17.19 | $16.72 | $16.99 | $16.99 | 5,034,180 |
| 2022-08-09 | $16.55 | $17.30 | $16.55 | $16.89 | $16.89 | 7,596,650 |
| 2022-08-08 | $16.51 | $16.66 | $16.33 | $16.49 | $16.49 | 3,178,460 |
| 2022-08-05 | $16.19 | $16.49 | $16.11 | $16.47 | $16.47 | 4,357,780 |
| 2022-08-04 | $16.05 | $16.24 | $15.88 | $16.18 | $16.18 | 3,339,680 |
| 2022-08-03 | $16.14 | $16.58 | $15.88 | $15.97 | $15.97 | 4,754,800 |
| 2022-08-02 | $16.90 | $16.93 | $15.33 | $16.14 | $16.14 | 8,157,830 |
| 2022-08-01 | $16.95 | $17.10 | $16.79 | $17.03 | $17.03 | 3,053,830 |
| 2022-07-29 | $17.09 | $17.27 | $16.87 | $16.94 | $16.94 | 3,194,230 |
| 2022-07-28 | $16.90 | $17.33 | $16.87 | $17.11 | $17.11 | 4,335,120 |
| 2022-07-27 | $17.04 | $17.15 | $16.70 | $16.91 | $16.91 | 4,075,410 |
| 2022-07-26 | $17.00 | $17.29 | $16.77 | $17.04 | $17.04 | 3,362,950 |
| 2022-07-25 | $17.62 | $17.62 | $17.04 | $17.04 | $17.04 | 5,195,270 |
| 2022-07-22 | $17.61 | $17.79 | $17.44 | $17.50 | $17.50 | 3,466,110 |
| 2022-07-21 | $17.84 | $18.05 | $17.50 | $17.61 | $17.61 | 3,812,720 |
| 2022-07-20 | $17.72 | $18.08 | $17.55 | $17.83 | $17.83 | 4,441,990 |
| 2022-07-19 | $17.50 | $17.67 | $17.44 | $17.60 | $17.60 | 2,948,670 |
| 2022-07-18 | $17.30 | $17.76 | $17.18 | $17.52 | $17.52 | 4,586,280 |
| 2022-07-15 | $17.40 | $17.64 | $17.28 | $17.35 | $17.35 | 4,059,260 |
| 2022-07-14 | $17.15 | $17.68 | $17.08 | $17.45 | $17.45 | 4,337,970 |
| 2022-07-13 | $17.23 | $17.39 | $17.01 | $17.15 | $17.15 | 4,658,280 |
| 2022-07-12 | $17.32 | $17.41 | $17.09 | $17.27 | $17.27 | 4,453,160 |
| 2022-07-11 | $18.10 | $18.10 | $17.15 | $17.25 | $17.25 | 9,330,340 |
| 2022-07-08 | $18.75 | $18.75 | $18.04 | $18.13 | $18.13 | 9,324,760 |
| 2022-07-07 | $18.60 | $18.80 | $18.40 | $18.74 | $18.74 | 6,785,560 |
| 2022-07-06 | $19.00 | $19.29 | $18.40 | $18.69 | $18.69 | 11,230,850 |
| 2022-07-05 | $18.68 | $19.59 | $18.68 | $19.30 | $19.30 | 20,075,050 |
| 2022-07-04 | $18.45 | $18.85 | $18.20 | $18.63 | $18.63 | 10,155,940 |
| 2022-07-01 | $18.47 | $18.85 | $18.12 | $18.46 | $18.46 | 9,505,880 |
| 2022-06-30 | $18.76 | $19.39 | $18.46 | $18.65 | $18.65 | 19,983,200 |
| 2022-06-29 | $19.30 | $19.76 | $18.30 | $18.36 | $18.36 | 30,901,310 |
| 2022-06-28 | $16.89 | $18.58 | $16.76 | $18.58 | $18.58 | 29,713,250 |
| 2022-06-27 | $17.02 | $17.09 | $16.72 | $16.89 | $16.89 | 4,994,030 |
| 2022-06-24 | $16.89 | $17.15 | $16.81 | $16.94 | $16.94 | 5,338,320 |
| 2022-06-23 | $16.55 | $16.91 | $16.47 | $16.81 | $16.81 | 5,271,320 |
| 2022-06-22 | $16.93 | $16.93 | $16.50 | $16.55 | $16.55 | 3,898,690 |
| 2022-06-21 | $17.17 | $17.27 | $16.63 | $16.93 | $16.93 | 6,899,630 |
| 2022-06-20 | $17.11 | $17.30 | $16.80 | $17.17 | $17.17 | 7,655,220 |
| 2022-06-17 | $16.55 | $17.07 | $16.52 | $17.06 | $17.06 | 8,337,540 |
| 2022-06-16 | $16.72 | $17.15 | $16.61 | $16.66 | $16.66 | 5,044,140 |
| 2022-06-15 | $17.05 | $17.41 | $16.83 | $16.85 | $16.85 | 8,837,210 |
| 2022-06-14 | $16.60 | $16.80 | $16.30 | $16.74 | $16.74 | 4,686,280 |
| 2022-06-13 | $16.38 | $16.93 | $16.35 | $16.68 | $16.68 | 4,520,670 |
| 2022-06-10 | $15.92 | $16.60 | $15.92 | $16.54 | $16.54 | 4,433,660 |
| 2022-06-09 | $16.45 | $16.51 | $16.05 | $16.16 | $16.16 | 3,058,000 |
| 2022-06-08 | $16.56 | $16.62 | $16.08 | $16.45 | $16.45 | 4,453,470 |
| 2022-06-07 | $16.79 | $16.99 | $16.45 | $16.52 | $16.52 | 4,551,190 |
| 2022-06-06 | $16.40 | $17.12 | $16.25 | $16.83 | $16.83 | 6,951,210 |
| 2022-06-02 | $16.36 | $16.79 | $16.17 | $16.73 | $16.31 | 3,551,120 |
| 2022-06-01 | $16.35 | $16.59 | $16.27 | $16.45 | $16.04 | 2,601,460 |
| 2022-05-31 | $16.75 | $16.83 | $16.40 | $16.48 | $16.07 | 4,304,850 |
| 2022-05-30 | $15.86 | $16.60 | $15.69 | $16.46 | $16.05 | 5,420,130 |
| 2022-05-27 | $15.78 | $15.94 | $15.60 | $15.69 | $15.30 | 2,624,800 |
| 2022-05-26 | $15.83 | $15.98 | $15.53 | $15.76 | $15.37 | 3,082,750 |
| 2022-05-25 | $15.82 | $16.07 | $15.63 | $15.80 | $15.41 | 3,183,370 |
| 2022-05-24 | $16.70 | $16.77 | $15.80 | $15.82 | $15.43 | 5,573,450 |
| 2022-05-23 | $16.60 | $17.03 | $16.46 | $16.64 | $16.23 | 5,548,860 |
| 2022-05-20 | $16.14 | $16.40 | $16.09 | $16.37 | $15.96 | 4,103,220 |
| 2022-05-19 | $15.67 | $16.19 | $15.51 | $16.10 | $15.70 | 4,928,000 |
| 2022-05-18 | $15.94 | $16.00 | $15.74 | $15.82 | $15.43 | 3,338,030 |
| 2022-05-17 | $15.68 | $15.87 | $15.50 | $15.76 | $15.37 | 3,142,180 |
| 2022-05-16 | $15.99 | $16.12 | $15.64 | $15.76 | $15.37 | 2,921,320 |
| 2022-05-13 | $15.59 | $16.25 | $15.53 | $15.90 | $15.50 | 5,248,040 |
| 2022-05-12 | $15.39 | $15.78 | $15.31 | $15.50 | $15.11 | 3,406,110 |
| 2022-05-11 | $15.40 | $16.12 | $15.40 | $15.53 | $15.14 | 4,880,180 |
| 2022-05-10 | $15.03 | $15.45 | $14.92 | $15.40 | $15.02 | 2,650,920 |
| 2022-05-09 | $15.04 | $15.33 | $14.87 | $15.21 | $14.83 | 2,753,210 |
| 2022-05-06 | $15.20 | $15.37 | $15.01 | $15.09 | $14.71 | 3,303,230 |
| 2022-05-05 | $15.50 | $15.76 | $15.16 | $15.50 | $15.11 | 6,656,560 |
| 2022-05-04 | $16.19 | $16.19 | $16.19 | $16.19 | $15.79 | 0 |
| 2022-05-03 | $16.19 | $16.19 | $16.19 | $16.19 | $15.79 | 0 |
| 2022-04-29 | $15.58 | $16.27 | $15.28 | $16.19 | $15.79 | 5,258,800 |
| 2022-04-28 | $15.35 | $15.59 | $15.03 | $15.27 | $14.89 | 3,637,430 |
| 2022-04-27 | $14.38 | $15.40 | $14.32 | $15.37 | $14.99 | 5,188,450 |
| 2022-04-26 | $15.15 | $15.31 | $14.58 | $14.59 | $14.23 | 4,841,860 |
| 2022-04-25 | $16.20 | $16.20 | $15.04 | $15.16 | $14.78 | 5,046,710 |
| 2022-04-22 | $16.20 | $16.49 | $16.00 | $16.33 | $15.92 | 3,260,410 |
| 2022-04-21 | $16.94 | $16.97 | $16.14 | $16.21 | $15.81 | 4,359,700 |
| 2022-04-20 | $17.22 | $17.34 | $16.91 | $16.91 | $16.49 | 2,990,070 |
| 2022-04-19 | $17.32 | $17.78 | $17.10 | $17.21 | $16.78 | 3,065,860 |
| 2022-04-18 | $16.94 | $17.44 | $16.52 | $17.27 | $16.84 | 3,509,320 |
| 2022-04-15 | $17.25 | $17.37 | $17.03 | $17.11 | $16.68 | 3,401,900 |
| 2022-04-14 | $17.82 | $17.91 | $17.28 | $17.44 | $17.01 | 4,122,970 |
| 2022-04-13 | $18.28 | $18.28 | $17.70 | $17.74 | $17.30 | 3,781,460 |
| 2022-04-12 | $18.18 | $18.36 | $18.02 | $18.28 | $17.82 | 3,770,490 |
| 2022-04-11 | $18.87 | $18.92 | $17.98 | $18.25 | $17.80 | 5,482,380 |
| 2022-04-08 | $19.06 | $19.23 | $18.72 | $18.84 | $18.37 | 3,151,400 |
| 2022-04-07 | $19.42 | $19.42 | $19.01 | $19.03 | $18.56 | 3,106,790 |
| 2022-04-06 | $19.70 | $19.75 | $19.32 | $19.42 | $18.94 | 3,238,040 |
| 2022-04-05 | $19.76 | $19.76 | $19.76 | $19.76 | $19.27 | 0 |
| 2022-04-04 | $19.76 | $19.76 | $19.76 | $19.76 | $19.27 | 0 |
| 2022-04-01 | $19.40 | $19.95 | $19.39 | $19.76 | $19.27 | 2,976,280 |
| 2022-03-31 | $19.81 | $19.95 | $19.50 | $19.55 | $19.06 | 3,610,280 |
| 2022-03-30 | $19.60 | $20.12 | $19.43 | $20.07 | $19.57 | 3,828,280 |
| 2022-03-29 | $19.76 | $19.85 | $19.31 | $19.43 | $18.95 | 2,664,560 |
| 2022-03-28 | $19.60 | $19.79 | $19.25 | $19.71 | $19.22 | 3,313,650 |
| 2022-03-25 | $20.18 | $20.32 | $19.73 | $19.86 | $19.37 | 3,591,370 |
| 2022-03-24 | $20.21 | $20.31 | $20.01 | $20.16 | $19.66 | 3,780,230 |
| 2022-03-23 | $20.49 | $20.69 | $20.18 | $20.48 | $19.97 | 4,037,040 |
| 2022-03-22 | $20.80 | $21.00 | $20.37 | $20.38 | $19.87 | 6,453,770 |
| 2022-03-21 | $20.40 | $21.48 | $20.40 | $21.03 | $20.51 | 10,830,930 |
| 2022-03-18 | $19.40 | $19.88 | $19.13 | $19.78 | $19.29 | 5,353,790 |
| 2022-03-17 | $19.99 | $20.32 | $19.30 | $19.39 | $18.91 | 7,894,650 |
| 2022-03-16 | $19.37 | $19.55 | $18.52 | $19.47 | $18.98 | 6,237,410 |
| 2022-03-15 | $19.82 | $19.99 | $18.90 | $19.00 | $18.53 | 6,563,550 |
| 2022-03-14 | $20.30 | $20.45 | $19.93 | $20.00 | $19.50 | 4,440,530 |
| 2022-03-11 | $20.35 | $20.52 | $19.80 | $20.42 | $19.91 | 4,264,530 |
| 2022-03-10 | $20.33 | $20.78 | $20.03 | $20.48 | $19.97 | 5,557,040 |
| 2022-03-09 | $20.36 | $20.61 | $18.60 | $19.82 | $19.33 | 8,195,060 |
| 2022-03-08 | $21.55 | $21.77 | $20.20 | $20.24 | $19.74 | 9,325,060 |
| 2022-03-07 | $22.02 | $22.23 | $21.50 | $21.60 | $21.06 | 4,167,940 |
| 2022-03-04 | $22.46 | $22.75 | $22.13 | $22.18 | $21.63 | 4,122,380 |
| 2022-03-03 | $23.07 | $23.19 | $22.45 | $22.58 | $22.02 | 4,626,520 |
| 2022-03-02 | $22.89 | $23.17 | $22.60 | $23.06 | $22.49 | 4,366,000 |
| 2022-03-01 | $23.40 | $23.80 | $22.80 | $23.10 | $22.52 | 6,202,400 |
| 2022-02-28 | $22.85 | $23.24 | $22.58 | $23.22 | $22.64 | 4,990,340 |
| 2022-02-25 | $23.40 | $23.48 | $22.90 | $22.96 | $22.39 | 4,536,960 |
| 2022-02-24 | $23.15 | $23.70 | $22.48 | $22.83 | $22.26 | 8,947,380 |
| 2022-02-23 | $22.36 | $23.50 | $22.36 | $23.20 | $22.62 | 6,020,250 |
| 2022-02-22 | $22.49 | $22.79 | $22.02 | $22.44 | $21.88 | 4,786,890 |
| 2022-02-21 | $22.50 | $22.75 | $22.33 | $22.57 | $22.01 | 3,845,180 |
| 2022-02-18 | $22.71 | $22.76 | $22.42 | $22.55 | $21.99 | 3,081,620 |
| 2022-02-17 | $22.19 | $22.97 | $22.16 | $22.71 | $22.14 | 5,079,490 |
| 2022-02-16 | $22.22 | $22.68 | $22.22 | $22.41 | $21.85 | 4,537,230 |
| 2022-02-15 | $21.79 | $22.04 | $21.58 | $22.04 | $21.49 | 2,516,980 |
| 2022-02-14 | $21.63 | $22.22 | $21.52 | $21.68 | $21.14 | 3,786,340 |
| 2022-02-11 | $22.41 | $22.55 | $21.75 | $21.77 | $21.23 | 4,681,180 |
| 2022-02-10 | $22.85 | $22.97 | $22.26 | $22.42 | $21.86 | 4,711,320 |
| 2022-02-09 | $22.21 | $22.94 | $22.07 | $22.85 | $22.28 | 5,849,280 |
| 2022-02-08 | $22.11 | $22.24 | $21.34 | $22.06 | $21.51 | 5,317,120 |
| 2022-02-07 | $22.30 | $22.55 | $21.99 | $22.08 | $21.53 | 4,975,600 |
| 2022-02-04 | $21.80 | $21.80 | $21.80 | $21.80 | $21.26 | 0 |
| 2022-02-03 | $21.80 | $21.80 | $21.80 | $21.80 | $21.26 | 0 |
| 2022-02-02 | $21.80 | $21.80 | $21.80 | $21.80 | $21.26 | 0 |
| 2022-02-01 | $21.80 | $21.80 | $21.80 | $21.80 | $21.26 | 0 |
| 2022-01-28 | $21.63 | $22.20 | $21.24 | $21.80 | $21.26 | 5,040,180 |
| 2022-01-27 | $22.20 | $22.40 | $21.55 | $21.58 | $21.04 | 8,406,360 |
| 2022-01-26 | $22.25 | $22.73 | $21.99 | $22.16 | $21.61 | 5,618,100 |
| 2022-01-25 | $23.16 | $23.50 | $22.13 | $22.15 | $21.60 | 6,215,580 |
| 2022-01-24 | $22.78 | $23.21 | $22.50 | $23.16 | $22.58 | 3,112,020 |
| 2022-01-21 | $23.10 | $23.19 | $22.55 | $22.73 | $22.16 | 4,177,490 |
| 2022-01-20 | $23.75 | $24.15 | $22.97 | $23.00 | $22.43 | 6,629,690 |
| 2022-01-19 | $23.95 | $24.25 | $23.60 | $23.71 | $23.12 | 4,709,900 |
| 2022-01-18 | $24.35 | $24.51 | $24.02 | $24.12 | $23.52 | 4,929,060 |
| 2022-01-17 | $24.41 | $24.69 | $24.18 | $24.50 | $23.89 | 4,659,530 |
| 2022-01-14 | $24.28 | $24.59 | $24.02 | $24.27 | $23.67 | 4,626,840 |
| 2022-01-13 | $24.83 | $24.89 | $24.18 | $24.28 | $23.68 | 4,888,020 |
| 2022-01-12 | $25.01 | $25.23 | $24.72 | $24.82 | $24.20 | 5,312,020 |
| 2022-01-11 | $25.13 | $25.39 | $24.79 | $24.81 | $24.19 | 4,758,520 |
| 2022-01-10 | $23.97 | $25.42 | $23.95 | $25.08 | $24.46 | 6,639,680 |
| 2022-01-07 | $25.03 | $25.24 | $24.02 | $24.15 | $23.55 | 10,123,720 |
| 2022-01-06 | $25.00 | $25.38 | $24.81 | $25.20 | $24.57 | 3,206,520 |
| 2022-01-05 | $26.28 | $26.50 | $24.88 | $25.09 | $24.46 | 7,344,320 |
| 2022-01-04 | $26.18 | $26.60 | $25.69 | $26.27 | $25.62 | 7,099,710 |
| 2022-01-03 | $26.18 | $26.18 | $26.18 | $26.18 | $25.53 | 0 |
| 2021-12-31 | $25.63 | $26.35 | $25.41 | $26.18 | $25.53 | 5,482,810 |
| 2021-12-30 | $25.30 | $25.95 | $25.00 | $25.57 | $24.93 | 5,098,500 |
| 2021-12-29 | $25.21 | $25.70 | $25.20 | $25.32 | $24.69 | 3,202,450 |
| 2021-12-28 | $25.05 | $25.54 | $24.96 | $25.40 | $24.77 | 3,264,850 |
| 2021-12-27 | $24.76 | $25.40 | $24.45 | $25.05 | $24.43 | 4,621,950 |
| 2021-12-24 | $25.89 | $26.06 | $24.61 | $24.64 | $24.03 | 8,822,130 |
| 2021-12-23 | $26.15 | $26.28 | $25.75 | $25.88 | $25.24 | 4,264,290 |
| 2021-12-22 | $25.80 | $26.33 | $25.70 | $26.15 | $25.50 | 4,547,950 |
| 2021-12-21 | $25.65 | $26.15 | $25.46 | $25.77 | $25.13 | 3,974,290 |
| 2021-12-20 | $26.27 | $26.86 | $25.58 | $25.76 | $25.12 | 9,351,840 |
| 2021-12-17 | $27.70 | $27.70 | $26.71 | $26.73 | $26.06 | 8,765,300 |
| 2021-12-16 | $26.99 | $27.95 | $26.20 | $27.80 | $27.11 | 11,926,790 |
| 2021-12-15 | $27.02 | $27.70 | $26.90 | $26.94 | $26.27 | 5,849,010 |
| 2021-12-14 | $27.00 | $27.35 | $26.70 | $27.09 | $26.42 | 5,121,590 |
| 2021-12-13 | $27.55 | $27.95 | $27.06 | $27.18 | $26.50 | 6,841,960 |
| 2021-12-10 | $27.57 | $28.09 | $27.12 | $27.71 | $27.02 | 7,454,790 |
| 2021-12-09 | $28.72 | $30.77 | $27.72 | $27.90 | $27.20 | 17,090,100 |
| 2021-12-08 | $27.08 | $28.74 | $26.94 | $28.06 | $27.36 | 11,678,790 |
| 2021-12-07 | $27.49 | $28.80 | $26.60 | $26.89 | $26.22 | 13,344,120 |
| 2021-12-06 | $27.74 | $28.99 | $27.51 | $27.63 | $26.94 | 11,198,770 |
| 2021-12-03 | $27.76 | $27.76 | $27.76 | $27.76 | $27.07 | 14,542,320 |
| 2021-12-02 | $28.28 | $28.28 | $28.28 | $28.28 | $27.58 | 10,429,290 |
| 2021-12-01 | $29.70 | $29.70 | $28.31 | $29.15 | $28.42 | 11,634,110 |
| 2021-11-30 | $28.90 | $30.32 | $28.81 | $29.71 | $28.97 | 15,048,290 |
| 2021-11-29 | $28.38 | $29.70 | $28.20 | $28.99 | $28.27 | 11,777,400 |
| 2021-11-26 | $28.53 | $29.77 | $28.51 | $29.14 | $28.41 | 12,325,390 |
| 2021-11-25 | $28.58 | $29.38 | $28.07 | $28.73 | $28.01 | 11,762,370 |
| 2021-11-24 | $28.64 | $29.21 | $27.72 | $28.70 | $27.98 | 14,319,640 |
| 2021-11-23 | $28.91 | $29.70 | $28.20 | $28.35 | $27.64 | 24,147,640 |
| 2021-11-22 | $26.00 | $28.67 | $25.89 | $28.67 | $27.96 | 19,442,490 |
| 2021-11-19 | $25.76 | $26.48 | $25.52 | $26.06 | $25.41 | 12,493,320 |
| 2021-11-18 | $25.52 | $26.20 | $24.68 | $26.00 | $25.35 | 12,907,710 |
| 2021-11-17 | $24.34 | $25.80 | $24.34 | $25.52 | $24.88 | 16,175,810 |
| 2021-11-16 | $25.85 | $25.97 | $24.22 | $24.33 | $23.72 | 20,315,260 |
| 2021-11-15 | $27.80 | $27.87 | $25.66 | $25.85 | $25.21 | 24,968,550 |
| 2021-11-12 | $28.52 | $28.70 | $27.30 | $28.00 | $27.30 | 20,792,730 |
| 2021-11-11 | $26.89 | $28.89 | $26.50 | $28.25 | $27.55 | 39,265,610 |
| 2021-11-10 | $24.10 | $26.32 | $24.06 | $26.32 | $25.66 | 33,052,410 |
| 2021-11-09 | $22.83 | $23.98 | $22.77 | $23.93 | $23.33 | 10,721,650 |
| 2021-11-08 | $22.56 | $23.20 | $21.46 | $23.07 | $22.50 | 14,059,210 |
| 2021-11-05 | $23.97 | $23.97 | $23.97 | $23.97 | $23.37 | 23,603,600 |
| 2021-11-04 | $23.65 | $24.74 | $23.52 | $23.97 | $23.37 | 13,433,910 |
| 2021-11-03 | $24.69 | $24.88 | $23.33 | $23.81 | $23.22 | 17,511,360 |
| 2021-11-02 | $24.81 | $25.66 | $24.05 | $24.81 | $24.19 | 33,435,630 |
| 2021-11-01 | $22.35 | $24.23 | $22.35 | $24.23 | $23.63 | 15,122,200 |
| 2021-10-29 | $23.63 | $23.84 | $21.56 | $22.03 | $21.48 | 23,498,080 |
| 2021-10-28 | $23.00 | $24.20 | $23.00 | $23.63 | $23.04 | 20,849,560 |
| 2021-10-27 | $22.61 | $23.49 | $22.47 | $23.30 | $22.72 | 17,467,350 |
| 2021-10-26 | $22.85 | $23.16 | $22.34 | $22.70 | $22.13 | 13,320,990 |
| 2021-10-25 | $22.50 | $23.39 | $22.41 | $22.75 | $22.18 | 13,676,370 |
| 2021-10-22 | $22.92 | $23.49 | $22.59 | $22.65 | $22.09 | 14,679,430 |
| 2021-10-21 | $22.24 | $23.50 | $22.02 | $22.92 | $22.35 | 19,248,230 |
| 2021-10-20 | $22.00 | $22.40 | $21.68 | $22.14 | $21.59 | 12,735,970 |
| 2021-10-19 | $21.43 | $22.47 | $21.28 | $22.08 | $21.53 | 14,967,680 |
| 2021-10-18 | $21.00 | $21.80 | $20.63 | $21.60 | $21.06 | 9,386,270 |
| 2021-10-15 | $21.54 | $21.85 | $21.09 | $21.30 | $20.77 | 11,332,010 |
| 2021-10-14 | $21.27 | $21.88 | $21.04 | $21.52 | $20.98 | 9,927,520 |
| 2021-10-13 | $21.86 | $21.86 | $21.08 | $21.34 | $20.81 | 9,729,120 |
| 2021-10-12 | $22.80 | $22.94 | $21.62 | $21.85 | $21.31 | 12,739,060 |
| 2021-10-11 | $23.22 | $23.22 | $22.02 | $22.76 | $22.19 | 11,462,540 |
| 2021-10-08 | $24.45 | $24.70 | $22.93 | $23.22 | $22.64 | 15,452,560 |
| 2021-10-07 | $24.00 | $24.00 | $24.00 | $24.00 | $23.40 | 0 |
| 2021-10-06 | $24.00 | $24.00 | $24.00 | $24.00 | $23.40 | 0 |
| 2021-09-30 | $24.09 | $24.39 | $23.40 | $24.00 | $23.40 | 13,171,560 |
| 2021-09-29 | $24.85 | $25.42 | $23.52 | $23.60 | $23.01 | 21,952,970 |
| 2021-09-28 | $25.01 | $26.20 | $24.90 | $25.08 | $24.46 | 20,769,340 |
| 2021-09-27 | $28.52 | $28.70 | $25.87 | $25.87 | $25.23 | 21,594,350 |
| 2021-09-24 | $29.10 | $30.35 | $27.99 | $28.74 | $28.02 | 30,661,500 |
| 2021-09-23 | $29.27 | $31.94 | $29.27 | $30.05 | $29.30 | 27,161,570 |
| 2021-09-22 | $28.05 | $30.15 | $27.87 | $29.74 | $29.00 | 28,314,140 |
| 2021-09-21 | $28.69 | $28.69 | $28.69 | $28.69 | $27.98 | 0 |
| 2021-09-20 | $28.69 | $28.69 | $28.69 | $28.69 | $27.98 | 0 |
| 2021-09-17 | $27.50 | $29.50 | $26.05 | $28.69 | $27.98 | 31,434,180 |
| 2021-09-16 | $25.88 | $28.05 | $25.88 | $27.45 | $26.77 | 43,613,050 |
| 2021-09-15 | $24.50 | $26.00 | $23.93 | $25.50 | $24.86 | 31,221,910 |
| 2021-09-14 | $24.51 | $25.88 | $23.83 | $24.03 | $23.43 | 41,747,350 |
| 2021-09-13 | $21.90 | $24.09 | $21.61 | $24.09 | $23.49 | 23,268,320 |
| 2021-09-10 | $21.01 | $22.28 | $20.66 | $21.90 | $21.35 | 19,816,860 |
| 2021-09-09 | $20.07 | $21.04 | $20.00 | $21.03 | $20.51 | 14,100,030 |
| 2021-09-08 | $20.16 | $20.25 | $19.88 | $20.05 | $19.55 | 5,753,660 |
| 2021-09-07 | $19.96 | $20.27 | $19.82 | $20.22 | $19.72 | 5,907,300 |
| 2021-09-06 | $20.03 | $20.06 | $19.49 | $19.96 | $19.46 | 7,204,290 |
| 2021-09-03 | $20.59 | $20.59 | $19.97 | $20.00 | $19.50 | 7,454,030 |
| 2021-09-02 | $19.70 | $20.75 | $19.69 | $20.42 | $19.91 | 10,201,520 |
| 2021-09-01 | $21.08 | $21.09 | $19.79 | $19.84 | $19.35 | 17,608,090 |
| 2021-08-31 | $21.37 | $21.48 | $20.87 | $21.08 | $20.55 | 9,763,530 |
| 2021-08-30 | $20.89 | $21.78 | $20.80 | $21.12 | $20.59 | 13,459,090 |
| 2021-08-27 | $20.58 | $20.88 | $20.26 | $20.67 | $20.16 | 10,377,880 |
| 2021-08-26 | $20.50 | $21.30 | $20.21 | $20.58 | $20.07 | 13,035,150 |
| 2021-08-25 | $20.60 | $20.60 | $20.11 | $20.56 | $20.05 | 6,668,190 |
| 2021-08-24 | $20.97 | $20.97 | $20.39 | $20.56 | $20.05 | 8,661,340 |
| 2021-08-23 | $19.16 | $20.95 | $19.16 | $20.68 | $20.16 | 19,154,970 |
| 2021-08-20 | $18.84 | $19.18 | $18.58 | $19.15 | $18.67 | 6,549,080 |
| 2021-08-19 | $18.91 | $19.32 | $18.88 | $18.96 | $18.49 | 5,929,250 |
| 2021-08-18 | $19.19 | $19.45 | $18.90 | $19.04 | $18.57 | 7,638,690 |
| 2021-08-17 | $20.50 | $20.50 | $19.05 | $19.20 | $18.72 | 15,036,210 |
| 2021-08-16 | $20.64 | $20.78 | $20.22 | $20.72 | $20.20 | 8,891,900 |
| 2021-08-13 | $19.71 | $20.77 | $19.71 | $20.66 | $20.15 | 11,271,040 |
| 2021-08-12 | $19.42 | $19.80 | $19.24 | $19.70 | $19.21 | 7,009,880 |
| 2021-08-11 | $19.19 | $19.45 | $19.16 | $19.39 | $18.91 | 5,793,380 |
| 2021-08-10 | $19.12 | $19.29 | $19.00 | $19.16 | $18.68 | 5,807,700 |
| 2021-08-09 | $19.05 | $19.20 | $18.78 | $19.18 | $18.70 | 5,804,690 |
| 2021-08-06 | $18.75 | $18.99 | $18.62 | $18.89 | $18.42 | 5,680,920 |
| 2021-08-05 | $19.04 | $19.14 | $18.60 | $18.74 | $18.27 | 7,128,170 |
| 2021-08-04 | $19.13 | $19.21 | $18.77 | $19.04 | $18.57 | 7,447,310 |
| 2021-08-03 | $19.13 | $19.47 | $18.80 | $19.16 | $18.68 | 7,896,310 |
| 2021-08-02 | $18.79 | $19.18 | $18.44 | $19.13 | $18.65 | 7,682,320 |
| 2021-07-30 | $18.94 | $19.03 | $18.45 | $18.80 | $18.33 | 6,943,700 |
| 2021-07-29 | $18.59 | $19.15 | $18.48 | $19.05 | $18.58 | 9,490,860 |
| 2021-07-28 | $20.16 | $20.34 | $18.31 | $18.31 | $17.85 | 18,768,830 |
| 2021-07-27 | $21.18 | $21.72 | $20.31 | $20.34 | $19.83 | 8,558,660 |
| 2021-07-26 | $21.46 | $21.59 | $20.50 | $21.00 | $20.48 | 7,839,710 |
| 2021-07-23 | $22.00 | $22.40 | $21.47 | $21.54 | $21.00 | 8,849,420 |
| 2021-07-22 | $21.58 | $22.09 | $21.50 | $22.05 | $21.50 | 9,742,440 |
| 2021-07-21 | $21.27 | $21.62 | $21.08 | $21.49 | $20.95 | 7,753,410 |
| 2021-07-20 | $21.58 | $21.66 | $20.81 | $21.22 | $20.69 | 9,777,760 |
| 2021-07-19 | $22.00 | $22.27 | $21.40 | $21.81 | $21.27 | 10,844,320 |
| 2021-07-16 | $21.55 | $22.15 | $21.24 | $21.63 | $21.09 | 9,974,040 |
| 2021-07-15 | $21.85 | $22.32 | $21.33 | $21.53 | $20.99 | 9,872,180 |
| 2021-07-14 | $21.57 | $22.24 | $21.25 | $21.85 | $21.31 | 10,914,510 |
| 2021-07-13 | $20.97 | $22.32 | $20.97 | $21.64 | $21.10 | 13,386,310 |
| 2021-07-12 | $20.12 | $21.10 | $20.12 | $20.90 | $20.38 | 10,454,450 |
| 2021-07-08 | $21.29 | $21.60 | $20.42 | $20.51 | $20.00 | 8,108,950 |
| 2021-07-07 | $20.60 | $21.15 | $20.30 | $20.98 | $20.46 | 6,418,560 |
| 2021-07-06 | $20.93 | $21.10 | $20.50 | $20.78 | $20.26 | 6,458,960 |
| 2021-07-05 | $20.36 | $21.04 | $20.04 | $20.97 | $20.45 | 7,300,780 |
| 2021-07-02 | $20.10 | $20.55 | $20.06 | $20.27 | $19.77 | 5,000,810 |
| 2021-07-01 | $20.97 | $21.01 | $20.12 | $20.31 | $19.80 | 5,653,060 |
| 2021-06-30 | $21.15 | $21.19 | $20.69 | $20.97 | $20.45 | 4,972,920 |
| 2021-06-29 | $21.09 | $21.35 | $20.83 | $21.15 | $20.62 | 4,307,990 |
| 2021-06-28 | $20.93 | $21.48 | $20.86 | $21.11 | $20.58 | 5,406,130 |
| 2021-06-25 | $20.49 | $21.05 | $20.26 | $20.95 | $20.43 | 5,445,490 |
| 2021-06-24 | $20.53 | $20.57 | $20.10 | $20.45 | $19.94 | 4,219,330 |
| 2021-06-23 | $21.06 | $21.09 | $20.41 | $20.56 | $20.05 | 5,135,790 |
| 2021-06-22 | $20.75 | $20.98 | $20.46 | $20.83 | $20.31 | 4,414,400 |
| 2021-06-21 | $20.53 | $21.13 | $20.33 | $20.75 | $20.23 | 5,986,190 |
| 2021-06-18 | $19.99 | $20.86 | $19.63 | $20.70 | $20.18 | 7,114,760 |
| 2021-06-17 | $20.00 | $20.34 | $19.73 | $19.92 | $19.42 | 4,774,190 |
| 2021-06-16 | $20.38 | $20.72 | $19.91 | $19.99 | $19.49 | 7,065,490 |
| 2021-06-15 | $21.48 | $21.50 | $20.45 | $20.51 | $20.00 | 8,629,280 |
| 2021-06-14 | $21.42 | $21.42 | $21.42 | $21.42 | $20.89 | 0 |
| 2021-06-11 | $21.78 | $21.89 | $21.38 | $21.42 | $20.89 | 6,203,690 |
| 2021-06-10 | $22.24 | $22.51 | $21.53 | $21.78 | $21.24 | 8,612,850 |
| 2021-06-09 | $22.72 | $22.72 | $22.11 | $22.16 | $21.61 | 6,410,460 |
| 2021-06-08 | $23.15 | $23.32 | $22.70 | $22.87 | $22.30 | 5,108,420 |
| 2021-06-07 | $23.27 | $23.45 | $22.97 | $23.07 | $22.50 | 7,402,050 |
| 2021-06-04 | $22.56 | $23.24 | $22.48 | $23.13 | $22.55 | 9,269,090 |
| 2021-06-03 | $23.35 | $23.35 | $22.42 | $22.42 | $21.86 | 8,155,630 |
| 2021-06-02 | $23.20 | $23.67 | $22.98 | $23.12 | $22.54 | 7,506,750 |
| 2021-06-01 | $23.52 | $24.10 | $22.75 | $23.47 | $22.89 | 17,318,030 |
| 2021-05-31 | $21.20 | $23.44 | $21.02 | $23.28 | $22.70 | 16,329,760 |
| 2021-05-28 | $21.22 | $21.88 | $21.08 | $21.31 | $20.78 | 6,852,330 |
| 2021-05-27 | $21.30 | $21.48 | $21.15 | $21.22 | $20.69 | 3,965,690 |
| 2021-05-26 | $21.37 | $21.74 | $21.19 | $21.38 | $20.85 | 5,288,440 |
| 2021-05-25 | $21.40 | $21.45 | $21.02 | $21.28 | $20.75 | 5,814,220 |
| 2021-05-24 | $21.62 | $21.66 | $21.10 | $21.48 | $20.94 | 3,636,500 |
| 2021-05-21 | $21.59 | $21.99 | $21.18 | $21.32 | $20.79 | 5,110,680 |
| 2021-05-20 | $21.80 | $22.07 | $21.40 | $21.59 | $21.05 | 6,587,160 |
| 2021-05-19 | $21.58 | $22.13 | $21.30 | $21.91 | $21.36 | 6,285,390 |
| 2021-05-18 | $21.18 | $22.45 | $21.18 | $21.68 | $21.14 | 8,330,530 |
| 2021-05-17 | $21.04 | $21.75 | $20.93 | $21.42 | $20.89 | 7,058,480 |
| 2021-05-14 | $21.09 | $21.35 | $20.76 | $21.09 | $20.56 | 5,953,940 |
| 2021-05-13 | $21.18 | $21.47 | $20.91 | $21.11 | $20.58 | 6,669,040 |
| 2021-05-12 | $20.29 | $21.37 | $20.28 | $21.37 | $20.84 | 7,550,480 |
| 2021-05-11 | $20.75 | $20.95 | $20.29 | $20.62 | $20.11 | 7,859,420 |
| 2021-05-10 | $20.98 | $21.15 | $20.46 | $20.97 | $20.45 | 8,608,640 |
| 2021-05-07 | $20.89 | $21.68 | $20.86 | $20.95 | $20.43 | 12,528,540 |
| 2021-05-06 | $20.65 | $20.94 | $20.40 | $20.76 | $20.24 | 16,313,260 |
| 2021-05-05 | $20.17 | $20.17 | $20.17 | $20.17 | $19.67 | 0 |
| 2021-05-04 | $20.17 | $20.17 | $20.17 | $20.17 | $19.67 | 0 |
| 2021-04-30 | $19.72 | $20.80 | $19.46 | $20.17 | $19.67 | 18,844,710 |
| 2021-04-29 | $18.98 | $19.30 | $18.71 | $19.03 | $18.56 | 5,682,220 |
| 2021-04-28 | $19.08 | $19.25 | $18.50 | $19.13 | $18.65 | 10,238,980 |
| 2021-04-27 | $18.99 | $19.59 | $18.65 | $19.09 | $18.61 | 5,631,920 |
| 2021-04-26 | $27.84 | $27.84 | $26.85 | $26.97 | $18.50 | 6,171,090 |
| 2021-04-23 | $26.26 | $27.60 | $26.26 | $27.60 | $18.94 | 7,016,900 |
| 2021-04-22 | $26.84 | $26.92 | $26.18 | $26.25 | $18.01 | 4,819,580 |
| 2021-04-21 | $26.48 | $26.96 | $26.23 | $26.84 | $18.42 | 4,501,250 |
| 2021-04-20 | $26.10 | $26.80 | $26.03 | $26.48 | $18.17 | 4,784,820 |
| 2021-04-19 | $26.00 | $26.54 | $25.51 | $26.25 | $18.01 | 4,424,630 |
| 2021-04-16 | $25.97 | $26.50 | $25.70 | $25.99 | $17.83 | 3,262,340 |
| 2021-04-15 | $25.75 | $26.28 | $25.61 | $25.97 | $17.82 | 3,359,940 |
| 2021-04-14 | $25.35 | $26.15 | $25.34 | $25.85 | $17.74 | 4,705,780 |
| 2021-04-13 | $26.00 | $26.22 | $25.28 | $25.32 | $17.37 | 4,809,900 |
| 2021-04-12 | $27.58 | $27.58 | $25.81 | $25.99 | $17.83 | 7,800,690 |
| 2021-04-09 | $27.44 | $27.56 | $26.94 | $27.39 | $18.79 | 4,171,190 |
| 2021-04-08 | $27.55 | $27.75 | $27.14 | $27.30 | $18.73 | 3,313,870 |
| 2021-04-07 | $27.56 | $27.81 | $26.50 | $27.55 | $18.90 | 6,296,610 |
| 2021-04-06 | $27.78 | $28.40 | $27.48 | $27.56 | $18.91 | 5,312,140 |
| 2021-04-05 | $27.85 | $27.85 | $27.85 | $27.85 | $19.11 | 0 |
| 2021-04-02 | $28.57 | $28.57 | $27.68 | $27.85 | $19.11 | 3,502,940 |
| 2021-04-01 | $27.63 | $28.50 | $27.57 | $28.34 | $19.44 | 4,268,150 |
| 2021-03-31 | $28.50 | $28.50 | $27.56 | $27.63 | $18.96 | 3,751,040 |
| 2021-03-30 | $28.02 | $28.35 | $27.59 | $28.15 | $19.31 | 5,011,930 |
| 2021-03-29 | $29.61 | $29.89 | $28.10 | $28.14 | $19.31 | 10,756,180 |
| 2021-03-26 | $29.23 | $30.15 | $29.23 | $29.60 | $20.31 | 7,490,490 |
| 2021-03-25 | $28.52 | $29.38 | $27.81 | $29.14 | $19.99 | 7,644,530 |
| 2021-03-24 | $30.80 | $31.50 | $29.12 | $29.24 | $20.06 | 20,993,630 |
| 2021-03-23 | $29.00 | $30.16 | $28.85 | $29.24 | $20.06 | 9,596,250 |
| 2021-03-22 | $28.70 | $29.88 | $28.57 | $29.60 | $20.31 | 7,346,420 |
| 2021-03-19 | $28.21 | $28.78 | $27.52 | $28.29 | $19.41 | 4,713,090 |
| 2021-03-18 | $27.67 | $28.80 | $27.40 | $28.44 | $19.51 | 5,550,650 |
| 2021-03-17 | $26.77 | $27.79 | $26.25 | $27.51 | $18.88 | 5,193,360 |
| 2021-03-16 | $26.96 | $26.96 | $26.17 | $26.66 | $18.29 | 3,380,350 |
| 2021-03-15 | $27.01 | $27.15 | $26.33 | $26.77 | $18.37 | 5,684,520 |
| 2021-03-12 | $26.93 | $27.04 | $25.75 | $26.37 | $18.09 | 6,329,740 |
| 2021-03-11 | $26.61 | $27.28 | $26.21 | $26.83 | $18.41 | 4,910,910 |
| 2021-03-10 | $26.29 | $26.98 | $26.08 | $26.34 | $18.07 | 3,753,000 |
| 2021-03-09 | $27.56 | $27.82 | $25.50 | $26.23 | $18.00 | 8,542,290 |
| 2021-03-08 | $29.20 | $29.29 | $27.56 | $27.60 | $18.94 | 4,239,640 |
| 2021-03-05 | $28.35 | $29.17 | $27.51 | $28.81 | $19.77 | 4,345,990 |
| 2021-03-04 | $29.01 | $29.38 | $27.90 | $28.00 | $19.21 | 5,030,850 |
| 2021-03-03 | $29.35 | $29.55 | $28.72 | $29.22 | $20.05 | 4,718,370 |
| 2021-03-02 | $28.99 | $29.88 | $28.61 | $29.51 | $20.25 | 5,486,520 |
| 2021-03-01 | $29.00 | $29.75 | $28.51 | $28.96 | $19.87 | 4,797,280 |
| 2021-02-26 | $28.30 | $29.18 | $27.51 | $28.80 | $19.76 | 5,825,550 |
| 2021-02-25 | $29.19 | $29.50 | $28.33 | $28.51 | $19.56 | 4,492,520 |
| 2021-02-24 | $29.99 | $30.45 | $28.65 | $28.81 | $19.77 | 7,417,550 |
| 2021-02-23 | $30.88 | $31.20 | $29.99 | $30.20 | $20.72 | 6,613,130 |
| 2021-02-22 | $32.97 | $33.28 | $30.90 | $30.90 | $21.20 | 9,101,850 |
| 2021-02-19 | $32.99 | $33.57 | $31.66 | $32.87 | $22.55 | 8,882,380 |
| 2021-02-18 | $31.35 | $33.24 | $30.91 | $32.99 | $22.64 | 9,837,530 |
| 2021-02-17 | $30.73 | $30.73 | $30.73 | $30.73 | $21.08 | 0 |
| 2021-02-16 | $30.73 | $30.73 | $30.73 | $30.73 | $21.08 | 0 |
| 2021-02-15 | $30.73 | $30.73 | $30.73 | $30.73 | $21.08 | 0 |
| 2021-02-12 | $30.73 | $30.73 | $30.73 | $30.73 | $21.08 | 0 |
| 2021-02-11 | $30.73 | $30.73 | $30.73 | $30.73 | $21.08 | 0 |
| 2021-02-10 | $31.21 | $31.60 | $30.45 | $30.73 | $21.08 | 6,418,940 |
| 2021-02-09 | $30.04 | $31.70 | $29.83 | $31.51 | $21.62 | 8,215,250 |
| 2021-02-08 | $28.92 | $30.74 | $28.92 | $30.08 | $20.64 | 5,948,950 |
| 2021-02-05 | $30.19 | $30.98 | $28.87 | $29.10 | $19.97 | 6,690,750 |
| 2021-02-04 | $30.98 | $31.49 | $29.80 | $30.28 | $20.78 | 9,181,970 |
| 2021-02-03 | $30.01 | $31.58 | $30.01 | $31.08 | $21.32 | 11,495,600 |
| 2021-02-02 | $29.90 | $31.28 | $29.90 | $30.47 | $20.91 | 11,501,800 |
| 2021-02-01 | $29.30 | $31.00 | $27.67 | $30.43 | $20.88 | 18,228,960 |
| 2021-01-29 | $28.50 | $29.99 | $27.80 | $29.20 | $20.03 | 20,504,160 |
| 2021-01-28 | $29.00 | $29.00 | $26.75 | $27.90 | $19.14 | 22,745,180 |
| 2021-01-27 | $26.36 | $26.36 | $26.36 | $26.36 | $18.09 | 0 |
| 2021-01-26 | $26.36 | $26.36 | $26.36 | $26.36 | $18.09 | 0 |
| 2021-01-25 | $26.36 | $26.36 | $26.36 | $26.36 | $18.09 | 0 |
| 2021-01-22 | $25.90 | $26.48 | $24.77 | $26.36 | $18.09 | 16,565,160 |
| 2021-01-21 | $28.22 | $28.60 | $27.03 | $27.18 | $18.65 | 8,724,260 |
| 2021-01-20 | $27.86 | $28.27 | $26.97 | $28.07 | $19.26 | 8,329,700 |
| 2021-01-19 | $28.15 | $29.18 | $27.70 | $27.90 | $19.14 | 8,787,040 |
| 2021-01-18 | $27.42 | $28.82 | $26.80 | $28.42 | $19.50 | 11,560,790 |
| 2021-01-15 | $26.10 | $27.70 | $26.00 | $27.45 | $18.83 | 10,099,770 |
| 2021-01-14 | $26.29 | $27.73 | $25.82 | $26.46 | $18.15 | 10,653,030 |
| 2021-01-13 | $25.60 | $26.65 | $25.17 | $26.37 | $18.09 | 10,238,650 |
| 2021-01-12 | $26.36 | $26.36 | $24.86 | $25.95 | $17.80 | 11,291,100 |
| 2021-01-11 | $23.86 | $25.94 | $23.68 | $25.89 | $17.76 | 14,372,720 |
| 2021-01-08 | $23.56 | $24.28 | $23.34 | $23.78 | $16.32 | 6,816,600 |
| 2021-01-07 | $23.80 | $24.02 | $23.12 | $23.30 | $15.99 | 5,081,300 |
| 2021-01-06 | $24.11 | $24.30 | $23.66 | $24.05 | $16.50 | 5,150,020 |
| 2021-01-05 | $23.80 | $24.32 | $23.45 | $24.05 | $16.50 | 6,160,610 |
| 2021-01-04 | $22.35 | $23.88 | $22.30 | $23.73 | $16.28 | 6,990,880 |
| 2021-01-01 | $22.30 | $22.30 | $22.30 | $22.30 | $15.30 | 0 |
| 2020-12-31 | $22.12 | $22.57 | $21.94 | $22.30 | $15.30 | 3,938,870 |
| 2020-12-30 | $22.20 | $22.48 | $21.99 | $22.16 | $15.20 | 2,459,850 |
| 2020-12-29 | $22.60 | $22.79 | $22.02 | $22.02 | $15.11 | 3,323,590 |
| 2020-12-28 | $22.80 | $23.35 | $22.40 | $22.74 | $15.60 | 4,259,800 |
| 2020-12-25 | $22.26 | $22.85 | $21.57 | $22.80 | $15.64 | 5,330,720 |
| 2020-12-24 | $22.32 | $22.75 | $21.86 | $22.24 | $15.26 | 4,886,230 |
| 2020-12-23 | $23.05 | $23.29 | $22.21 | $22.28 | $15.29 | 7,512,290 |
| 2020-12-22 | $23.80 | $24.04 | $23.00 | $23.13 | $15.87 | 5,226,120 |
| 2020-12-21 | $22.99 | $24.29 | $22.90 | $23.98 | $16.45 | 7,520,620 |
| 2020-12-18 | $23.15 | $23.56 | $22.70 | $22.97 | $15.76 | 5,137,350 |
| 2020-12-17 | $23.68 | $23.92 | $22.92 | $23.35 | $16.02 | 4,936,580 |
| 2020-12-16 | $23.90 | $24.00 | $23.55 | $23.74 | $16.29 | 2,600,810 |
| 2020-12-15 | $23.90 | $24.11 | $23.59 | $23.80 | $16.33 | 3,087,310 |
| 2020-12-14 | $22.68 | $23.92 | $22.68 | $23.87 | $16.38 | 5,056,420 |
| 2020-12-11 | $23.23 | $23.50 | $22.61 | $22.88 | $15.70 | 4,575,280 |
| 2020-12-10 | $23.11 | $23.43 | $22.82 | $23.10 | $15.85 | 4,836,260 |
| 2020-12-09 | $23.91 | $24.25 | $23.10 | $23.10 | $15.85 | 5,962,630 |
| 2020-12-08 | $23.94 | $24.40 | $23.79 | $23.90 | $16.40 | 5,121,050 |
| 2020-12-07 | $24.30 | $24.37 | $23.80 | $23.80 | $16.33 | 5,567,140 |
| 2020-12-04 | $24.60 | $25.14 | $24.13 | $24.23 | $16.62 | 6,187,490 |
| 2020-12-03 | $23.33 | $24.93 | $22.90 | $24.50 | $16.81 | 12,541,100 |
| 2020-12-02 | $23.68 | $23.77 | $22.26 | $23.48 | $16.11 | 11,343,910 |
| 2020-12-01 | $22.02 | $23.73 | $22.02 | $23.52 | $16.14 | 10,627,090 |
| 2020-11-30 | $22.49 | $22.58 | $21.89 | $21.95 | $15.06 | 8,281,620 |
| 2020-11-27 | $23.18 | $23.28 | $21.74 | $22.45 | $15.40 | 15,106,930 |
| 2020-11-26 | $25.15 | $25.66 | $23.18 | $23.18 | $15.90 | 19,882,750 |
| 2020-11-25 | $24.00 | $25.75 | $24.00 | $25.75 | $17.67 | 26,422,020 |
| 2020-11-24 | $22.74 | $23.48 | $22.59 | $23.41 | $16.06 | 7,224,320 |
| 2020-11-23 | $22.57 | $23.00 | $22.41 | $22.85 | $15.68 | 7,451,020 |
| 2020-11-20 | $23.07 | $23.52 | $22.52 | $22.60 | $15.51 | 8,147,860 |
| 2020-11-19 | $23.30 | $23.67 | $22.90 | $23.24 | $15.95 | 9,284,050 |
| 2020-11-18 | $23.45 | $23.75 | $22.32 | $23.01 | $15.79 | 18,688,370 |
| 2020-11-17 | $24.92 | $25.15 | $24.26 | $24.72 | $16.96 | 8,465,320 |
| 2020-11-16 | $23.48 | $25.06 | $23.11 | $24.85 | $17.05 | 12,173,040 |
| 2020-11-13 | $22.95 | $24.02 | $22.94 | $23.81 | $16.34 | 7,558,750 |
| 2020-11-12 | $23.14 | $23.35 | $22.81 | $23.23 | $15.94 | 5,457,830 |
| 2020-11-11 | $23.55 | $24.00 | $22.80 | $22.88 | $15.70 | 7,823,760 |
| 2020-11-10 | $23.69 | $23.69 | $22.82 | $23.52 | $16.14 | 10,496,250 |
| 2020-11-09 | $25.14 | $25.14 | $23.41 | $23.78 | $16.32 | 15,202,850 |
| 2020-11-06 | $24.78 | $25.18 | $24.41 | $24.71 | $16.95 | 6,817,600 |
| 2020-11-05 | $24.88 | $25.10 | $24.21 | $24.70 | $16.95 | 8,116,140 |
| 2020-11-04 | $24.35 | $24.90 | $24.01 | $24.80 | $17.02 | 7,754,210 |
| 2020-11-03 | $24.70 | $24.94 | $23.31 | $24.30 | $16.67 | 13,366,970 |
| 2020-11-02 | $24.64 | $25.45 | $24.00 | $24.90 | $17.08 | 12,566,320 |
| 2020-10-30 | $23.86 | $24.72 | $23.85 | $24.40 | $16.74 | 14,856,860 |
| 2020-10-29 | $23.00 | $24.12 | $23.00 | $24.08 | $16.52 | 22,809,750 |
| 2020-10-28 | $21.25 | $22.21 | $21.24 | $21.93 | $15.05 | 7,420,300 |
| 2020-10-27 | $20.99 | $21.29 | $20.64 | $21.23 | $14.57 | 5,977,270 |
| 2020-10-26 | $20.21 | $21.15 | $19.81 | $20.93 | $14.36 | 7,854,950 |
| 2020-10-23 | $20.30 | $20.61 | $19.95 | $19.95 | $13.69 | 5,529,390 |
| 2020-10-22 | $20.08 | $20.48 | $19.86 | $20.07 | $13.77 | 5,125,250 |
| 2020-10-21 | $21.34 | $21.34 | $19.70 | $20.23 | $13.88 | 9,631,300 |
| 2020-10-20 | $20.79 | $21.75 | $20.65 | $21.05 | $14.44 | 16,245,540 |
| 2020-10-19 | $22.56 | $22.90 | $20.18 | $20.20 | $13.86 | 19,455,000 |
| 2020-10-16 | $22.40 | $23.18 | $22.13 | $22.42 | $15.38 | 6,706,880 |
| 2020-10-15 | $22.96 | $23.32 | $22.44 | $22.47 | $15.42 | 4,098,480 |
| 2020-10-14 | $23.10 | $23.50 | $22.66 | $22.71 | $15.58 | 6,975,030 |
| 2020-10-13 | $22.43 | $23.10 | $21.90 | $22.85 | $15.68 | 6,866,990 |
| 2020-10-12 | $21.76 | $22.50 | $21.64 | $22.15 | $15.20 | 8,488,660 |
| 2020-10-09 | $20.96 | $21.78 | $20.64 | $21.62 | $14.83 | 7,128,880 |
| 2020-10-08 | $20.70 | $20.70 | $20.70 | $20.70 | $14.20 | 0 |
| 2020-10-07 | $20.70 | $20.70 | $20.70 | $20.70 | $14.20 | 0 |
| 2020-10-06 | $20.70 | $20.70 | $20.70 | $20.70 | $14.20 | 0 |
| 2020-10-05 | $20.70 | $20.70 | $20.70 | $20.70 | $14.20 | 0 |
| 2020-10-02 | $20.70 | $20.70 | $20.70 | $20.70 | $14.20 | 0 |
| 2020-10-01 | $20.70 | $20.70 | $20.70 | $20.70 | $14.20 | 0 |
| 2020-09-30 | $21.04 | $21.12 | $20.40 | $20.70 | $14.20 | 6,397,140 |
| 2020-09-29 | $20.62 | $21.38 | $20.21 | $21.03 | $14.43 | 6,744,070 |
| 2020-09-28 | $20.80 | $20.96 | $20.29 | $20.47 | $14.04 | 6,083,400 |
| 2020-09-25 | $21.09 | $21.71 | $20.87 | $20.96 | $14.38 | 7,771,860 |
| 2020-09-24 | $20.64 | $21.91 | $20.52 | $20.88 | $14.33 | 11,034,080 |
| 2020-09-23 | $20.60 | $21.21 | $20.23 | $20.96 | $14.38 | 8,460,120 |
| 2020-09-22 | $20.35 | $20.50 | $19.84 | $20.03 | $13.74 | 5,162,180 |
| 2020-09-21 | $20.90 | $20.92 | $20.35 | $20.49 | $14.06 | 5,111,760 |
| 2020-09-18 | $19.88 | $20.87 | $19.88 | $20.71 | $14.21 | 7,648,860 |
| 2020-09-17 | $19.97 | $20.60 | $19.85 | $20.05 | $13.76 | 6,533,010 |
| 2020-09-16 | $19.92 | $20.38 | $19.78 | $20.08 | $13.78 | 6,786,780 |
| 2020-09-15 | $19.30 | $20.30 | $19.10 | $20.13 | $13.81 | 10,777,140 |
| 2020-09-14 | $18.20 | $19.45 | $18.20 | $19.26 | $13.21 | 11,305,920 |
| 2020-09-11 | $17.80 | $18.16 | $17.54 | $18.05 | $12.38 | 7,900,020 |
| 2020-09-10 | $18.50 | $18.50 | $17.70 | $17.81 | $12.22 | 6,431,350 |
| 2020-09-09 | $18.89 | $19.15 | $17.95 | $18.11 | $12.43 | 7,712,050 |
| 2020-09-08 | $19.21 | $19.27 | $18.70 | $19.11 | $13.11 | 6,246,770 |
| 2020-09-07 | $19.82 | $20.20 | $19.00 | $19.11 | $13.11 | 9,328,330 |
| 2020-09-04 | $20.45 | $20.81 | $19.75 | $19.98 | $13.71 | 11,169,520 |
| 2020-09-03 | $20.68 | $21.15 | $20.60 | $20.87 | $14.32 | 9,855,330 |
| 2020-09-02 | $20.49 | $21.18 | $20.46 | $20.55 | $14.10 | 9,909,930 |
| 2020-09-01 | $20.08 | $20.46 | $20.00 | $20.29 | $13.92 | 5,022,280 |
| 2020-08-31 | $20.44 | $20.93 | $20.27 | $20.28 | $13.91 | 9,738,600 |
| 2020-08-28 | $20.14 | $20.68 | $19.80 | $20.43 | $14.02 | 9,097,610 |
| 2020-08-27 | $20.59 | $20.59 | $19.80 | $20.00 | $13.72 | 8,943,660 |
| 2020-08-26 | $21.20 | $21.24 | $20.08 | $20.20 | $13.86 | 12,487,700 |
| 2020-08-25 | $21.14 | $21.73 | $20.90 | $21.28 | $14.60 | 8,970,400 |
| 2020-08-24 | $21.58 | $21.98 | $21.21 | $21.56 | $14.79 | 7,147,780 |
| 2020-08-21 | $21.40 | $22.07 | $21.25 | $21.52 | $14.77 | 9,401,380 |
| 2020-08-20 | $22.02 | $22.40 | $21.40 | $21.40 | $14.68 | 10,609,180 |
| 2020-08-19 | $22.22 | $23.23 | $22.00 | $22.39 | $15.36 | 12,090,780 |
| 2020-08-18 | $22.38 | $22.65 | $21.85 | $22.16 | $15.20 | 11,322,540 |
| 2020-08-17 | $21.78 | $22.88 | $21.29 | $22.40 | $15.37 | 20,228,900 |
| 2020-08-14 | $20.58 | $21.20 | $20.39 | $20.90 | $14.34 | 11,810,860 |
| 2020-08-13 | $19.90 | $21.67 | $19.51 | $20.99 | $14.40 | 24,171,840 |
| 2020-08-12 | $20.26 | $20.81 | $19.01 | $19.72 | $13.53 | 17,685,230 |
| 2020-08-11 | $21.20 | $22.50 | $19.91 | $20.14 | $13.82 | 28,022,100 |
| 2020-08-10 | $20.46 | $21.44 | $19.30 | $20.84 | $14.30 | 20,452,850 |
| 2020-08-07 | $18.82 | $19.80 | $18.75 | $19.49 | $13.37 | 16,302,670 |
| 2020-08-06 | $19.00 | $19.51 | $18.51 | $18.92 | $12.98 | 18,780,440 |
| 2020-08-05 | $18.23 | $19.77 | $18.23 | $19.39 | $13.30 | 27,638,420 |
| 2020-08-04 | $19.15 | $19.93 | $17.77 | $18.55 | $12.73 | 27,673,020 |
| 2020-08-03 | $17.49 | $18.62 | $17.02 | $18.62 | $12.78 | 24,536,020 |
| 2020-07-31 | $16.08 | $16.93 | $15.61 | $16.93 | $11.62 | 22,184,480 |
| 2020-07-30 | $15.20 | $15.95 | $15.15 | $15.39 | $10.56 | 8,653,270 |
| 2020-07-29 | $14.45 | $15.10 | $14.35 | $14.91 | $10.23 | 3,871,560 |
| 2020-07-28 | $14.35 | $14.66 | $14.32 | $14.47 | $9.93 | 2,546,230 |
| 2020-07-27 | $14.49 | $14.58 | $14.05 | $14.32 | $9.83 | 4,245,180 |
| 2020-07-24 | $15.29 | $15.38 | $14.32 | $14.55 | $9.98 | 6,856,940 |
| 2020-07-23 | $15.33 | $15.38 | $14.83 | $15.32 | $10.51 | 5,313,520 |
| 2020-07-22 | $15.65 | $15.68 | $15.32 | $15.35 | $10.53 | 5,225,460 |
| 2020-07-21 | $15.75 | $15.94 | $15.35 | $15.50 | $10.63 | 3,885,040 |
| 2020-07-20 | $15.18 | $15.89 | $15.18 | $15.61 | $10.71 | 6,728,840 |
| 2020-07-17 | $14.90 | $15.19 | $14.64 | $15.14 | $10.39 | 5,306,230 |
| 2020-07-16 | $15.76 | $15.92 | $14.85 | $14.97 | $10.27 | 7,582,270 |
| 2020-07-15 | $16.60 | $16.75 | $15.61 | $15.78 | $10.83 | 10,891,900 |
| 2020-07-14 | $15.90 | $16.35 | $15.52 | $16.24 | $11.14 | 9,042,160 |
| 2020-07-13 | $15.64 | $16.02 | $15.57 | $15.90 | $10.91 | 7,332,860 |
| 2020-07-10 | $16.05 | $16.15 | $15.60 | $15.64 | $10.73 | 7,484,640 |
| 2020-07-09 | $16.02 | $16.30 | $15.74 | $16.16 | $11.09 | 12,132,540 |
| 2020-07-08 | $15.30 | $16.30 | $14.98 | $16.19 | $11.11 | 13,572,730 |
| 2020-07-07 | $14.97 | $15.33 | $14.85 | $14.98 | $10.28 | 9,451,140 |
| 2020-07-06 | $14.16 | $14.97 | $14.10 | $14.88 | $10.21 | 8,869,770 |
| 2020-07-03 | $13.95 | $14.23 | $13.89 | $14.16 | $9.72 | 5,962,640 |
| 2020-07-02 | $13.98 | $14.19 | $13.83 | $14.00 | $9.61 | 5,613,980 |
| 2020-07-01 | $14.05 | $14.15 | $13.81 | $13.96 | $9.58 | 4,599,440 |
| 2020-06-30 | $13.94 | $14.14 | $13.85 | $14.01 | $9.61 | 4,053,360 |
| 2020-06-29 | $14.05 | $14.17 | $13.65 | $13.89 | $9.53 | 6,999,680 |
| 2020-06-26 | $14.13 | $14.13 | $14.13 | $14.13 | $9.69 | 0 |
| 2020-06-25 | $14.13 | $14.13 | $14.13 | $14.13 | $9.69 | 0 |
| 2020-06-24 | $14.44 | $14.58 | $13.60 | $14.13 | $9.69 | 14,561,640 |
| 2020-06-23 | $14.93 | $15.00 | $14.65 | $14.71 | $10.09 | 5,286,980 |
| 2020-06-22 | $14.50 | $15.18 | $14.50 | $14.91 | $10.23 | 6,487,120 |
| 2020-06-19 | $14.68 | $14.77 | $14.40 | $14.49 | $9.94 | 4,348,550 |
| 2020-06-18 | $14.48 | $14.78 | $14.27 | $14.68 | $10.07 | 5,181,180 |
| 2020-06-17 | $14.31 | $14.49 | $14.10 | $14.48 | $9.94 | 4,529,350 |
| 2020-06-16 | $14.30 | $14.48 | $14.06 | $14.29 | $9.80 | 7,022,320 |
| 2020-06-15 | $14.60 | $14.80 | $14.19 | $14.21 | $9.75 | 10,228,610 |
| 2020-06-12 | $14.75 | $14.87 | $14.48 | $14.76 | $10.13 | 7,529,240 |
| 2020-06-11 | $14.93 | $15.15 | $14.71 | $14.94 | $10.25 | 10,311,840 |
| 2020-06-10 | $14.85 | $15.12 | $14.60 | $14.92 | $10.24 | 8,744,320 |
| 2020-06-09 | $14.75 | $15.10 | $14.66 | $14.82 | $10.17 | 10,831,780 |
| 2020-06-08 | $14.00 | $15.17 | $13.80 | $14.84 | $10.18 | 17,104,820 |
| 2020-06-05 | $13.90 | $13.96 | $13.62 | $13.80 | $9.47 | 5,424,430 |
| 2020-06-04 | $13.88 | $14.07 | $13.62 | $13.80 | $9.47 | 8,417,060 |
| 2020-06-03 | $13.85 | $13.94 | $13.63 | $13.72 | $9.41 | 8,882,760 |
| 2020-06-02 | $13.53 | $13.95 | $13.37 | $13.82 | $9.48 | 11,749,640 |
| 2020-06-01 | $13.00 | $13.71 | $12.86 | $13.49 | $9.26 | 13,576,250 |
| 2020-05-29 | $12.92 | $13.45 | $12.65 | $13.17 | $8.93 | 16,706,110 |
| 2020-05-28 | $12.60 | $12.70 | $12.19 | $12.34 | $8.37 | 5,551,470 |
| 2020-05-27 | $12.80 | $12.87 | $12.44 | $12.50 | $8.48 | 4,446,500 |
| 2020-05-26 | $12.66 | $12.89 | $12.62 | $12.81 | $8.69 | 5,599,380 |
| 2020-05-25 | $12.88 | $13.03 | $12.66 | $12.78 | $8.67 | 3,814,790 |
| 2020-05-22 | $13.23 | $13.23 | $12.60 | $12.88 | $8.73 | 7,174,310 |
| 2020-05-21 | $13.88 | $13.88 | $13.12 | $13.31 | $9.03 | 11,521,000 |
| 2020-05-20 | $13.40 | $14.14 | $13.26 | $13.90 | $9.43 | 16,806,290 |
| 2020-05-19 | $13.25 | $13.58 | $13.15 | $13.48 | $9.14 | 6,335,970 |
| 2020-05-18 | $13.70 | $13.79 | $13.05 | $13.14 | $8.91 | 7,908,840 |
| 2020-05-15 | $13.39 | $13.92 | $13.10 | $13.54 | $9.18 | 9,402,160 |
| 2020-05-14 | $13.40 | $13.57 | $13.23 | $13.26 | $8.99 | 4,974,360 |
| 2020-05-13 | $13.60 | $13.67 | $13.37 | $13.41 | $9.09 | 4,919,960 |
| 2020-05-12 | $13.59 | $13.86 | $13.35 | $13.70 | $9.29 | 4,989,410 |
| 2020-05-11 | $14.16 | $14.16 | $13.52 | $13.60 | $9.22 | 9,950,690 |
| 2020-05-08 | $14.18 | $14.24 | $13.90 | $13.99 | $9.49 | 5,534,160 |
| 2020-05-07 | $13.87 | $14.23 | $13.77 | $13.94 | $9.45 | 7,338,250 |
| 2020-05-06 | $13.24 | $14.13 | $13.16 | $13.90 | $9.43 | 10,664,600 |
| 2020-05-05 | $13.49 | $13.49 | $13.49 | $13.49 | $9.15 | 0 |
| 2020-05-04 | $13.49 | $13.49 | $13.49 | $13.49 | $9.15 | 0 |
| 2020-05-01 | $13.49 | $13.49 | $13.49 | $13.49 | $9.15 | 0 |
| 2020-04-30 | $13.34 | $13.60 | $13.11 | $13.49 | $9.15 | 10,132,460 |
| 2020-04-29 | $12.77 | $12.86 | $12.41 | $12.85 | $8.71 | 3,766,670 |
| 2020-04-28 | $13.16 | $13.16 | $12.01 | $12.67 | $8.59 | 6,571,490 |
| 2020-04-27 | $13.68 | $13.68 | $12.80 | $13.10 | $8.88 | 9,913,890 |
| 2020-04-24 | $13.45 | $13.87 | $13.32 | $13.74 | $9.32 | 8,438,020 |
| 2020-04-23 | $12.97 | $13.83 | $12.83 | $13.61 | $9.23 | 13,758,660 |
| 2020-04-22 | $12.98 | $13.08 | $12.74 | $12.93 | $8.77 | 6,556,940 |
| 2020-04-21 | $13.24 | $13.68 | $12.88 | $13.04 | $8.84 | 11,986,710 |
| 2020-04-20 | $13.00 | $13.46 | $13.00 | $13.29 | $9.01 | 7,518,670 |
| 2020-04-17 | $13.05 | $13.45 | $13.00 | $13.25 | $8.98 | 15,511,310 |
| 2020-04-16 | $12.02 | $13.28 | $12.02 | $12.99 | $8.81 | 16,151,020 |
| 2020-04-15 | $12.11 | $12.44 | $12.07 | $12.27 | $8.32 | 6,919,610 |
| 2020-04-14 | $11.99 | $12.30 | $11.81 | $12.18 | $8.26 | 5,105,000 |
| 2020-04-13 | $11.93 | $12.01 | $11.69 | $11.85 | $8.04 | 4,531,860 |
| 2020-04-10 | $12.47 | $12.48 | $11.80 | $12.09 | $8.20 | 6,148,130 |
| 2020-04-09 | $12.40 | $12.56 | $12.23 | $12.39 | $8.40 | 4,909,960 |
| 2020-04-08 | $12.25 | $12.56 | $12.16 | $12.32 | $8.35 | 8,367,030 |
| 2020-04-07 | $12.15 | $12.37 | $12.09 | $12.27 | $8.32 | 4,885,610 |
| 2020-04-06 | $11.89 | $11.89 | $11.89 | $11.89 | $8.06 | 0 |
| 2020-04-03 | $12.22 | $12.23 | $11.86 | $11.89 | $8.06 | 5,692,970 |
| 2020-04-02 | $11.81 | $12.19 | $11.23 | $12.19 | $8.27 | 7,460,770 |
| 2020-04-01 | $11.91 | $12.22 | $11.61 | $11.73 | $7.95 | 9,437,100 |
| 2020-03-31 | $12.27 | $12.40 | $11.81 | $11.81 | $8.01 | 10,731,770 |
| 2020-03-30 | $12.71 | $12.71 | $11.73 | $12.10 | $8.20 | 16,248,360 |
| 2020-03-27 | $13.08 | $13.24 | $12.74 | $12.86 | $8.72 | 5,299,460 |
| 2020-03-26 | $13.30 | $13.37 | $12.96 | $12.97 | $8.79 | 5,301,440 |
| 2020-03-25 | $13.58 | $13.63 | $13.15 | $13.50 | $9.15 | 8,037,360 |
| 2020-03-24 | $13.55 | $13.65 | $12.70 | $13.26 | $8.99 | 8,189,920 |
| 2020-03-23 | $13.65 | $13.88 | $12.90 | $13.17 | $8.93 | 9,253,850 |
| 2020-03-20 | $13.70 | $14.30 | $13.46 | $14.11 | $9.57 | 13,713,260 |
| 2020-03-19 | $13.10 | $13.80 | $12.86 | $13.53 | $9.17 | 12,985,840 |
| 2020-03-18 | $12.79 | $13.93 | $12.75 | $13.02 | $8.83 | 17,878,280 |
| 2020-03-17 | $12.76 | $13.01 | $12.40 | $12.66 | $8.58 | 9,306,020 |
| 2020-03-16 | $13.70 | $13.90 | $12.52 | $12.72 | $8.63 | 12,250,450 |
| 2020-03-13 | $13.10 | $13.80 | $12.80 | $13.58 | $9.21 | 10,781,100 |
| 2020-03-12 | $14.25 | $14.40 | $13.80 | $13.99 | $9.49 | 9,581,900 |
| 2020-03-11 | $15.24 | $15.45 | $14.48 | $14.50 | $9.83 | 11,525,620 |
| 2020-03-10 | $15.49 | $15.85 | $14.35 | $15.23 | $10.33 | 16,773,340 |
| 2020-03-09 | $16.08 | $16.08 | $15.30 | $15.47 | $10.49 | 9,052,000 |
| 2020-03-06 | $16.49 | $16.56 | $16.07 | $16.33 | $11.07 | 7,731,980 |
| 2020-03-05 | $16.56 | $16.79 | $16.10 | $16.37 | $11.10 | 12,476,550 |
| 2020-03-04 | $15.53 | $16.45 | $15.31 | $16.31 | $11.06 | 19,177,120 |
| 2020-03-03 | $15.42 | $16.32 | $15.42 | $15.62 | $10.59 | 16,542,730 |
| 2020-03-02 | $15.15 | $15.67 | $14.65 | $15.47 | $10.49 | 14,054,280 |
| 2020-02-28 | $14.93 | $15.92 | $14.71 | $15.10 | $10.24 | 15,794,690 |
| 2020-02-27 | $16.02 | $16.35 | $15.66 | $15.71 | $10.65 | 19,074,840 |
| 2020-02-26 | $15.74 | $15.97 | $14.56 | $15.20 | $10.31 | 17,301,760 |
| 2020-02-25 | $15.76 | $16.30 | $15.20 | $16.18 | $10.97 | 22,430,160 |
| 2020-02-24 | $16.80 | $16.80 | $15.51 | $16.24 | $11.01 | 30,809,620 |
| 2020-02-21 | $17.17 | $17.95 | $16.66 | $17.23 | $11.68 | 37,092,760 |
| 2020-02-20 | $17.94 | $18.37 | $16.01 | $17.07 | $11.57 | 52,543,530 |
| 2020-02-19 | $17.23 | $17.23 | $17.00 | $17.23 | $11.68 | 16,791,560 |
| 2020-02-18 | $14.16 | $15.66 | $14.08 | $15.66 | $10.62 | 47,394,100 |
| 2020-02-17 | $13.42 | $14.57 | $13.35 | $14.24 | $9.66 | 20,282,640 |
| 2020-02-14 | $13.45 | $13.86 | $13.28 | $13.39 | $9.08 | 10,995,570 |
| 2020-02-13 | $13.20 | $14.32 | $13.09 | $13.69 | $9.28 | 17,573,680 |
| 2020-02-12 | $13.01 | $13.40 | $12.71 | $13.09 | $8.88 | 12,043,260 |
| 2020-02-11 | $12.69 | $13.68 | $12.30 | $13.27 | $9.00 | 14,809,750 |
| 2020-02-10 | $12.70 | $13.25 | $12.57 | $12.92 | $8.76 | 21,693,300 |
| 2020-02-07 | $11.22 | $12.22 | $11.05 | $12.22 | $8.29 | 11,914,910 |
| 2020-02-06 | $10.82 | $11.23 | $10.63 | $11.11 | $7.53 | 5,745,600 |
| 2020-02-05 | $10.54 | $11.04 | $10.50 | $10.82 | $7.34 | 5,121,290 |
| 2020-02-04 | $9.70 | $10.64 | $9.70 | $10.54 | $7.15 | 5,884,830 |
| 2020-02-03 | $10.72 | $10.80 | $10.72 | $10.72 | $7.27 | 1,707,600 |
| 2020-01-31 | $11.91 | $11.91 | $11.91 | $11.91 | $8.08 | 0 |
| 2020-01-30 | $11.91 | $11.91 | $11.91 | $11.91 | $8.08 | 0 |
| 2020-01-29 | $11.91 | $11.91 | $11.91 | $11.91 | $8.08 | 0 |
| 2020-01-28 | $11.91 | $11.91 | $11.91 | $11.91 | $8.08 | 0 |
| 2020-01-27 | $11.91 | $11.91 | $11.91 | $11.91 | $8.08 | 0 |
| 2020-01-24 | $11.91 | $11.91 | $11.91 | $11.91 | $8.08 | 0 |
| 2020-01-23 | $12.08 | $12.08 | $11.41 | $11.91 | $8.08 | 3,988,140 |
| 2020-01-22 | $11.90 | $12.12 | $11.82 | $12.03 | $8.16 | 3,599,410 |
| 2020-01-21 | $12.26 | $12.28 | $12.00 | $12.00 | $8.14 | 3,468,750 |
| 2020-01-20 | $12.15 | $12.30 | $12.01 | $12.24 | $8.30 | 4,831,610 |
| 2020-01-17 | $12.40 | $12.40 | $12.10 | $12.27 | $8.32 | 5,072,340 |
| 2020-01-16 | $12.49 | $12.55 | $12.24 | $12.39 | $8.40 | 5,000,920 |
| 2020-01-15 | $12.70 | $12.70 | $12.46 | $12.58 | $8.53 | 5,526,780 |
| 2020-01-14 | $12.85 | $13.32 | $12.41 | $12.60 | $8.54 | 13,900,890 |
| 2020-01-13 | $12.07 | $12.20 | $11.94 | $12.19 | $8.27 | 3,917,100 |
| 2020-01-10 | $12.05 | $12.05 | $11.88 | $12.00 | $8.14 | 3,556,480 |
| 2020-01-09 | $11.65 | $12.02 | $11.63 | $11.99 | $8.13 | 4,812,000 |
| 2020-01-08 | $11.75 | $11.75 | $11.51 | $11.60 | $7.87 | 3,427,300 |
| 2020-01-07 | $11.68 | $11.86 | $11.60 | $11.72 | $7.95 | 3,347,120 |
| 2020-01-06 | $11.44 | $11.75 | $11.36 | $11.67 | $7.91 | 5,726,320 |
| 2020-01-03 | $11.41 | $11.57 | $11.37 | $11.46 | $7.77 | 3,174,120 |
| 2020-01-02 | $11.38 | $11.46 | $11.31 | $11.41 | $7.74 | 2,674,380 |
| 2020-01-01 | $11.31 | $11.31 | $11.31 | $11.31 | $7.67 | 0 |
| 2019-12-31 | $11.30 | $11.45 | $11.27 | $11.31 | $7.67 | 2,346,660 |
| 2019-12-30 | $11.55 | $11.58 | $11.22 | $11.34 | $7.69 | 3,567,560 |
| 2019-12-27 | $11.62 | $11.74 | $11.43 | $11.52 | $7.81 | 4,378,540 |
| 2019-12-26 | $11.49 | $11.65 | $11.37 | $11.62 | $7.88 | 6,677,730 |
| 2019-12-25 | $11.11 | $11.45 | $11.06 | $11.45 | $7.76 | 4,295,680 |
| 2019-12-24 | $11.31 | $11.31 | $10.96 | $11.11 | $7.53 | 2,360,090 |
| 2019-12-23 | $11.33 | $11.38 | $11.02 | $11.12 | $7.54 | 2,683,560 |
| 2019-12-20 | $11.54 | $11.58 | $11.20 | $11.26 | $7.64 | 3,400,700 |
| 2019-12-19 | $11.48 | $11.52 | $11.34 | $11.50 | $7.80 | 2,765,690 |
| 2019-12-18 | $11.58 | $11.69 | $11.42 | $11.49 | $7.79 | 5,691,750 |
| 2019-12-17 | $11.46 | $11.65 | $11.32 | $11.65 | $7.90 | 4,708,850 |
| 2019-12-16 | $11.37 | $11.47 | $11.24 | $11.39 | $7.72 | 3,876,720 |
| 2019-12-13 | $11.41 | $11.50 | $11.21 | $11.34 | $7.69 | 3,353,230 |
| 2019-12-12 | $11.27 | $11.48 | $11.18 | $11.41 | $7.74 | 3,429,920 |
| 2019-12-11 | $11.02 | $11.35 | $11.00 | $11.24 | $7.62 | 3,132,230 |
| 2019-12-10 | $11.08 | $11.12 | $10.93 | $11.03 | $7.48 | 2,312,490 |
| 2019-12-09 | $11.20 | $11.25 | $11.00 | $11.10 | $7.53 | 1,318,210 |
| 2019-12-06 | $11.17 | $11.31 | $11.09 | $11.20 | $7.59 | 1,418,910 |
| 2019-12-05 | $11.11 | $11.18 | $11.05 | $11.12 | $7.54 | 1,833,090 |
| 2019-12-04 | $11.20 | $11.40 | $11.02 | $11.11 | $7.53 | 1,786,580 |
| 2019-12-03 | $11.29 | $11.45 | $11.13 | $11.28 | $7.65 | 3,023,240 |
| 2019-12-02 | $11.85 | $11.85 | $11.19 | $11.30 | $7.66 | 2,603,080 |
| 2019-11-29 | $11.96 | $11.96 | $11.60 | $11.77 | $7.98 | 1,178,220 |
| 2019-11-28 | $11.91 | $12.05 | $11.72 | $11.93 | $8.09 | 2,068,620 |
| 2019-11-27 | $11.90 | $12.05 | $11.80 | $11.95 | $8.10 | 2,207,930 |
| 2019-11-26 | $11.77 | $11.92 | $11.64 | $11.86 | $8.04 | 1,636,550 |
| 2019-11-25 | $11.90 | $11.90 | $11.50 | $11.77 | $7.98 | 1,701,720 |
| 2019-11-22 | $11.81 | $12.00 | $11.78 | $11.86 | $8.04 | 758,300 |
| 2019-11-21 | $11.87 | $12.01 | $11.80 | $11.92 | $8.08 | 662,900 |
| 2019-11-20 | $12.08 | $12.08 | $11.84 | $11.92 | $8.08 | 1,415,320 |
| 2019-11-19 | $11.90 | $12.05 | $11.75 | $11.97 | $8.12 | 1,486,980 |
| 2019-11-18 | $11.77 | $11.94 | $11.75 | $11.89 | $8.06 | 1,145,430 |
| 2019-11-15 | $12.03 | $12.08 | $11.82 | $11.89 | $8.06 | 977,990 |
| 2019-11-14 | $12.00 | $12.12 | $11.74 | $12.01 | $8.14 | 1,489,800 |
| 2019-11-13 | $11.90 | $12.30 | $11.53 | $11.95 | $8.10 | 3,070,270 |
| 2019-11-12 | $12.10 | $12.30 | $11.80 | $11.86 | $8.04 | 2,431,140 |
| 2019-11-11 | $12.34 | $12.88 | $12.09 | $12.29 | $8.33 | 2,956,540 |
| 2019-11-08 | $12.18 | $12.51 | $12.09 | $12.48 | $8.46 | 3,344,670 |
| 2019-11-07 | $12.15 | $12.21 | $12.00 | $12.10 | $8.20 | 2,608,620 |
| 2019-11-06 | $12.56 | $12.56 | $12.03 | $12.26 | $8.31 | 2,562,780 |
| 2019-11-05 | $12.42 | $12.60 | $12.12 | $12.44 | $8.44 | 2,574,060 |
| 2019-11-04 | $12.55 | $12.59 | $12.36 | $12.47 | $8.46 | 1,963,620 |
| 2019-11-01 | $12.40 | $12.67 | $12.00 | $12.55 | $8.51 | 1,891,580 |
| 2019-10-31 | $12.45 | $12.75 | $12.39 | $12.41 | $8.41 | 2,512,640 |
| 2019-10-30 | $13.00 | $13.00 | $12.45 | $12.53 | $8.50 | 3,600,660 |
| 2019-10-29 | $12.93 | $13.05 | $12.83 | $12.96 | $8.79 | 1,875,670 |
| 2019-10-28 | $12.70 | $13.06 | $12.50 | $12.99 | $8.81 | 2,855,210 |
| 2019-10-25 | $12.89 | $12.92 | $12.55 | $12.81 | $8.69 | 2,226,660 |
| 2019-10-24 | $12.81 | $13.00 | $12.64 | $12.79 | $8.67 | 2,922,330 |
| 2019-10-23 | $13.15 | $13.26 | $12.78 | $12.81 | $8.69 | 4,174,220 |
| 2019-10-22 | $12.48 | $13.17 | $12.48 | $13.07 | $8.86 | 8,105,330 |
| 2019-10-21 | $12.65 | $12.69 | $12.20 | $12.55 | $8.51 | 3,264,540 |
| 2019-10-18 | $12.48 | $12.82 | $12.38 | $12.64 | $8.57 | 3,520,390 |
| 2019-10-17 | $12.37 | $12.67 | $12.35 | $12.47 | $8.46 | 2,212,690 |
| 2019-10-16 | $12.37 | $12.60 | $12.26 | $12.46 | $8.45 | 4,079,540 |
| 2019-10-15 | $12.46 | $12.52 | $12.22 | $12.28 | $8.33 | 2,155,850 |
| 2019-10-14 | $12.82 | $12.83 | $12.30 | $12.46 | $8.45 | 5,221,700 |
| 2019-10-11 | $12.39 | $12.65 | $12.31 | $12.52 | $8.49 | 4,111,880 |
| 2019-10-10 | $12.00 | $12.66 | $12.00 | $12.46 | $8.45 | 6,128,420 |
| 2019-10-09 | $11.88 | $12.05 | $11.50 | $11.95 | $8.10 | 1,472,300 |
| 2019-10-08 | $11.77 | $12.01 | $11.77 | $11.77 | $7.98 | 1,362,380 |
| 2019-10-07 | $11.77 | $11.77 | $11.77 | $11.77 | $7.98 | 0 |
| 2019-10-04 | $11.77 | $11.77 | $11.77 | $11.77 | $7.98 | 0 |
| 2019-10-03 | $11.77 | $11.77 | $11.77 | $11.77 | $7.98 | 0 |
| 2019-10-02 | $11.77 | $11.77 | $11.77 | $11.77 | $7.98 | 0 |
| 2019-10-01 | $11.77 | $11.77 | $11.77 | $11.77 | $7.98 | 0 |
| 2019-09-30 | $11.99 | $12.02 | $11.11 | $11.77 | $7.98 | 1,941,270 |
| 2019-09-27 | $11.46 | $12.14 | $11.41 | $12.03 | $8.16 | 3,352,350 |
| 2019-09-26 | $11.74 | $11.74 | $11.47 | $11.47 | $7.78 | 1,709,140 |
| 2019-09-25 | $11.79 | $11.80 | $11.54 | $11.55 | $7.83 | 1,900,230 |
| 2019-09-24 | $11.90 | $11.93 | $11.77 | $11.83 | $8.02 | 1,992,030 |
| 2019-09-23 | $11.91 | $12.00 | $11.73 | $11.82 | $8.01 | 2,246,240 |
| 2019-09-20 | $12.17 | $12.19 | $11.96 | $12.03 | $8.16 | 1,307,360 |
| 2019-09-19 | $12.10 | $12.11 | $11.86 | $12.05 | $8.17 | 1,937,190 |
| 2019-09-18 | $11.91 | $12.07 | $11.80 | $11.91 | $8.08 | 1,256,330 |
| 2019-09-17 | $12.07 | $12.15 | $11.85 | $11.90 | $8.07 | 2,203,520 |
| 2019-09-16 | $12.33 | $12.33 | $12.01 | $12.04 | $8.16 | 2,791,010 |
| 2019-09-13 | $12.26 | $12.26 | $12.26 | $12.26 | $8.31 | 0 |
| 2019-09-12 | $12.36 | $12.46 | $12.06 | $12.26 | $8.31 | 3,702,240 |
| 2019-09-11 | $12.29 | $12.86 | $12.26 | $12.45 | $8.44 | 8,654,790 |
| 2019-09-10 | $12.04 | $12.19 | $11.96 | $12.08 | $8.19 | 1,966,040 |
| 2019-09-09 | $11.92 | $12.09 | $11.79 | $12.04 | $8.16 | 3,402,470 |
| 2019-09-06 | $11.88 | $11.91 | $11.68 | $11.86 | $8.04 | 2,109,510 |
| 2019-09-05 | $11.75 | $12.07 | $11.75 | $11.95 | $8.10 | 3,986,870 |
| 2019-09-04 | $11.74 | $11.81 | $11.63 | $11.77 | $7.98 | 1,198,170 |
| 2019-09-03 | $11.78 | $11.90 | $11.56 | $11.67 | $7.91 | 2,442,900 |
| 2019-09-02 | $11.74 | $11.82 | $11.61 | $11.67 | $7.91 | 1,694,330 |
| 2019-08-30 | $11.94 | $12.01 | $11.44 | $11.59 | $7.86 | 2,926,500 |
| 2019-08-29 | $12.20 | $12.20 | $11.66 | $11.92 | $8.08 | 5,509,730 |
| 2019-08-28 | $11.94 | $12.20 | $11.60 | $12.18 | $8.26 | 3,601,560 |
| 2019-08-27 | $11.75 | $12.23 | $11.75 | $11.92 | $8.08 | 3,562,190 |
| 2019-08-26 | $11.60 | $11.94 | $11.55 | $11.82 | $8.01 | 3,056,030 |
| 2019-08-23 | $11.45 | $12.10 | $11.37 | $11.85 | $8.04 | 5,187,970 |
| 2019-08-22 | $11.07 | $11.54 | $10.83 | $11.45 | $7.76 | 2,691,770 |
| 2019-08-21 | $11.08 | $11.13 | $10.70 | $11.04 | $7.49 | 1,401,330 |
| 2019-08-20 | $11.10 | $11.13 | $10.80 | $10.98 | $7.45 | 1,418,140 |
| 2019-08-19 | $10.76 | $11.24 | $10.76 | $11.02 | $7.47 | 1,153,360 |
| 2019-08-16 | $10.90 | $10.90 | $10.76 | $10.76 | $7.30 | 656,120 |
| 2019-08-15 | $10.31 | $10.82 | $10.31 | $10.74 | $7.28 | 969,510 |
| 2019-08-14 | $10.70 | $10.82 | $10.58 | $10.75 | $7.29 | 952,140 |
| 2019-08-13 | $10.50 | $10.61 | $10.40 | $10.59 | $7.18 | 761,540 |
| 2019-08-12 | $10.46 | $10.68 | $10.23 | $10.60 | $7.19 | 742,080 |
| 2019-08-09 | $10.60 | $10.68 | $10.39 | $10.48 | $7.11 | 640,890 |
| 2019-08-08 | $10.45 | $10.62 | $10.36 | $10.53 | $7.14 | 741,070 |
| 2019-08-07 | $10.60 | $10.60 | $10.22 | $10.45 | $7.09 | 1,012,620 |
| 2019-08-06 | $10.54 | $10.65 | $10.41 | $10.48 | $7.11 | 2,195,520 |
| 2019-08-05 | $10.88 | $10.88 | $10.67 | $10.74 | $7.28 | 848,940 |
| 2019-08-02 | $10.90 | $10.90 | $10.71 | $10.82 | $7.34 | 1,390,310 |
| 2019-08-01 | $11.02 | $11.02 | $10.84 | $10.90 | $7.39 | 992,120 |
| 2019-07-31 | $11.03 | $11.08 | $10.95 | $10.97 | $7.44 | 821,560 |
| 2019-07-30 | $10.97 | $11.14 | $10.97 | $11.03 | $7.48 | 1,193,120 |
| 2019-07-29 | $11.08 | $11.09 | $10.95 | $11.03 | $7.48 | 1,108,440 |
| 2019-07-26 | $11.05 | $11.14 | $10.96 | $11.08 | $7.51 | 1,120,710 |
| 2019-07-25 | $11.08 | $11.10 | $10.90 | $11.09 | $7.52 | 1,835,960 |
| 2019-07-24 | $10.87 | $11.03 | $10.77 | $11.01 | $7.47 | 1,726,960 |
| 2019-07-23 | $10.66 | $10.99 | $10.66 | $10.82 | $7.34 | 2,043,360 |
| 2019-07-22 | $10.89 | $11.25 | $10.70 | $10.88 | $7.38 | 4,732,930 |
| 2019-07-19 | $10.96 | $10.96 | $10.61 | $10.85 | $7.36 | 4,377,650 |
| 2019-07-18 | $11.11 | $11.12 | $10.72 | $10.78 | $7.31 | 1,713,860 |
| 2019-07-17 | $11.29 | $11.32 | $11.10 | $11.10 | $7.53 | 1,787,500 |
| 2019-07-16 | $11.43 | $11.43 | $11.11 | $11.24 | $7.62 | 1,469,700 |
| 2019-07-15 | $10.88 | $11.28 | $10.86 | $11.22 | $7.61 | 2,195,740 |
| 2019-07-12 | $11.00 | $11.21 | $10.97 | $11.08 | $7.51 | 1,328,130 |
| 2019-07-11 | $10.62 | $11.02 | $10.60 | $10.95 | $7.42 | 1,136,300 |
| 2019-07-10 | $10.68 | $11.05 | $10.55 | $10.84 | $7.35 | 1,058,830 |
| 2019-07-09 | $10.72 | $10.85 | $10.45 | $10.76 | $7.30 | 2,570,910 |
| 2019-07-08 | $11.19 | $11.19 | $10.80 | $10.88 | $7.38 | 1,641,040 |
| 2019-07-05 | $11.15 | $11.20 | $10.95 | $11.13 | $7.55 | 1,558,050 |
| 2019-07-04 | $11.14 | $11.27 | $11.05 | $11.13 | $7.55 | 1,547,860 |
| 2019-07-03 | $11.14 | $11.26 | $11.10 | $11.14 | $7.55 | 1,660,310 |
| 2019-07-02 | $11.16 | $11.32 | $11.03 | $11.23 | $7.61 | 2,523,570 |
| 2019-07-01 | $11.31 | $11.33 | $11.15 | $11.22 | $7.61 | 2,802,950 |
| 2019-06-28 | $10.30 | $11.26 | $10.30 | $11.09 | $7.52 | 6,902,480 |
| 2019-06-27 | $11.32 | $11.32 | $11.10 | $11.12 | $7.54 | 2,459,230 |
| 2019-06-26 | $11.09 | $11.35 | $11.00 | $11.27 | $7.64 | 2,296,350 |
| 2019-06-25 | $11.20 | $11.25 | $11.00 | $11.13 | $7.55 | 1,932,660 |
| 2019-06-24 | $11.30 | $11.33 | $11.11 | $11.17 | $7.57 | 1,854,620 |
| 2019-06-21 | $11.17 | $11.38 | $11.13 | $11.37 | $7.71 | 3,365,760 |
| 2019-06-20 | $11.05 | $11.25 | $10.91 | $11.12 | $7.54 | 2,274,620 |
| 2019-06-19 | $11.30 | $11.35 | $11.10 | $11.12 | $7.54 | 1,975,040 |
| 2019-06-18 | $10.95 | $11.14 | $10.62 | $11.09 | $7.52 | 1,305,820 |
| 2019-06-17 | $10.88 | $11.25 | $10.88 | $10.98 | $7.45 | 943,280 |
| 2019-06-14 | $11.29 | $11.44 | $10.95 | $10.95 | $7.42 | 2,548,080 |
| 2019-06-13 | $11.32 | $11.46 | $11.26 | $11.31 | $7.67 | 1,619,320 |
| 2019-06-12 | $11.44 | $11.58 | $11.28 | $11.32 | $7.68 | 2,390,090 |
| 2019-06-11 | $11.10 | $11.55 | $11.00 | $11.50 | $7.80 | 3,808,200 |
| 2019-06-10 | $11.01 | $11.15 | $10.94 | $11.06 | $7.50 | 1,342,690 |
| 2019-06-07 | $11.01 | $11.01 | $11.01 | $11.01 | $7.47 | 0 |
| 2019-06-06 | $11.11 | $11.13 | $10.82 | $11.01 | $7.47 | 3,717,700 |
| 2019-06-05 | $11.24 | $11.34 | $11.03 | $11.11 | $7.53 | 1,863,600 |
| 2019-06-04 | $11.25 | $11.29 | $10.94 | $11.06 | $7.50 | 2,881,870 |
| 2019-06-03 | $11.75 | $11.75 | $11.11 | $11.15 | $7.56 | 3,871,470 |
| 2019-05-31 | $11.84 | $11.94 | $11.57 | $11.64 | $7.89 | 3,965,380 |
| 2019-05-30 | $12.10 | $12.15 | $11.65 | $11.84 | $8.03 | 5,981,570 |
| 2019-05-29 | $11.88 | $12.51 | $11.76 | $12.25 | $8.31 | 7,129,490 |
| 2019-05-28 | $12.28 | $12.87 | $12.15 | $12.35 | $8.37 | 6,046,490 |
| 2019-05-27 | $16.68 | $17.28 | $16.36 | $17.25 | $8.28 | 5,426,010 |
| 2019-05-24 | $16.77 | $17.26 | $16.29 | $16.75 | $8.04 | 3,731,360 |
| 2019-05-23 | $16.39 | $17.68 | $16.27 | $16.75 | $8.04 | 5,332,470 |
| 2019-05-22 | $16.99 | $17.05 | $16.20 | $16.39 | $7.87 | 2,679,400 |
| 2019-05-21 | $16.26 | $16.70 | $16.08 | $16.67 | $8.00 | 3,114,330 |
| 2019-05-20 | $16.30 | $17.00 | $16.04 | $16.46 | $7.90 | 4,460,500 |
| 2019-05-17 | $16.19 | $16.31 | $15.50 | $15.74 | $7.56 | 2,013,300 |
| 2019-05-16 | $16.04 | $16.18 | $15.90 | $16.00 | $7.68 | 1,183,400 |
| 2019-05-15 | $16.00 | $16.15 | $15.88 | $16.04 | $7.70 | 1,901,030 |
| 2019-05-14 | $15.90 | $16.09 | $15.67 | $15.81 | $7.59 | 1,876,330 |
| 2019-05-13 | $15.35 | $16.28 | $15.33 | $16.01 | $7.69 | 2,454,270 |
| 2019-05-10 | $15.25 | $15.60 | $14.69 | $15.57 | $7.48 | 2,689,010 |
| 2019-05-09 | $15.14 | $15.43 | $15.00 | $15.19 | $7.29 | 1,233,410 |
| 2019-05-08 | $15.10 | $15.50 | $14.80 | $15.18 | $7.29 | 1,420,700 |
| 2019-05-07 | $15.00 | $15.50 | $15.00 | $15.33 | $7.36 | 1,828,800 |
| 2019-05-06 | $15.24 | $15.99 | $15.02 | $15.02 | $7.21 | 3,142,500 |
| 2019-05-03 | $16.69 | $16.69 | $16.69 | $16.69 | $8.01 | 0 |
| 2019-05-02 | $16.69 | $16.69 | $16.69 | $16.69 | $8.01 | 0 |
| 2019-05-01 | $16.69 | $16.69 | $16.69 | $16.69 | $8.01 | 0 |
| 2019-04-30 | $16.56 | $17.00 | $16.34 | $16.69 | $8.01 | 1,779,940 |
| 2019-04-29 | $16.88 | $17.11 | $16.35 | $16.86 | $8.10 | 3,039,260 |
| 2019-04-26 | $16.65 | $17.17 | $16.60 | $17.02 | $8.17 | 3,611,660 |
| 2019-04-25 | $17.70 | $17.70 | $16.88 | $16.97 | $8.15 | 3,388,230 |
| 2019-04-24 | $17.14 | $17.70 | $16.78 | $17.66 | $8.48 | 4,529,380 |
| 2019-04-23 | $17.96 | $17.96 | $16.72 | $17.15 | $8.23 | 7,173,500 |
| 2019-04-22 | $17.31 | $18.55 | $17.31 | $18.00 | $8.64 | 8,710,490 |
| 2019-04-19 | $16.12 | $17.80 | $16.12 | $17.42 | $8.36 | 11,151,240 |
| 2019-04-18 | $16.44 | $16.62 | $16.28 | $16.28 | $7.82 | 2,519,200 |
| 2019-04-17 | $16.50 | $16.72 | $16.30 | $16.64 | $7.99 | 3,836,260 |
| 2019-04-16 | $16.23 | $16.47 | $15.88 | $16.47 | $7.91 | 3,785,130 |
| 2019-04-15 | $16.89 | $17.17 | $16.38 | $16.45 | $7.90 | 6,076,940 |
| 2019-04-12 | $17.37 | $17.50 | $16.75 | $16.98 | $8.15 | 4,122,530 |
| 2019-04-11 | $17.28 | $17.47 | $16.99 | $17.07 | $8.20 | 6,498,950 |
| 2019-04-10 | $17.80 | $17.80 | $16.89 | $17.70 | $8.50 | 11,528,100 |
| 2019-04-09 | $18.60 | $19.07 | $17.80 | $17.81 | $8.55 | 16,877,080 |
| 2019-04-08 | $18.15 | $18.15 | $18.15 | $18.15 | $8.72 | 2,131,420 |
| 2019-04-05 | $16.50 | $16.50 | $16.50 | $16.50 | $7.92 | 0 |
| 2019-04-04 | $16.40 | $16.96 | $16.34 | $16.50 | $7.92 | 6,013,350 |
| 2019-04-03 | $16.51 | $16.52 | $16.22 | $16.44 | $7.89 | 6,334,940 |
| 2019-04-02 | $17.16 | $17.17 | $16.40 | $16.62 | $7.98 | 11,637,030 |
| 2019-04-01 | $15.97 | $16.92 | $15.97 | $16.92 | $8.12 | 10,513,380 |
| 2019-03-29 | $15.26 | $15.85 | $15.25 | $15.78 | $7.58 | 6,080,930 |
| 2019-03-28 | $14.91 | $15.79 | $14.82 | $15.32 | $7.36 | 5,258,840 |
| 2019-03-27 | $14.95 | $15.08 | $14.79 | $14.91 | $7.16 | 2,901,100 |
| 2019-03-26 | $15.23 | $15.33 | $14.90 | $14.90 | $7.15 | 3,627,050 |
| 2019-03-25 | $15.11 | $15.41 | $15.05 | $15.20 | $7.30 | 3,878,840 |
| 2019-03-22 | $15.60 | $15.64 | $15.17 | $15.50 | $7.44 | 3,945,380 |
| 2019-03-21 | $15.58 | $15.76 | $15.50 | $15.66 | $7.52 | 4,176,800 |
| 2019-03-20 | $15.64 | $15.72 | $15.29 | $15.46 | $7.42 | 4,417,800 |
| 2019-03-19 | $15.98 | $15.98 | $15.52 | $15.62 | $7.50 | 3,749,140 |
| 2019-03-18 | $15.56 | $15.83 | $15.37 | $15.82 | $7.60 | 3,600,640 |
| 2019-03-15 | $15.70 | $15.79 | $15.28 | $15.48 | $7.43 | 4,021,280 |
| 2019-03-14 | $16.28 | $16.41 | $15.37 | $15.56 | $7.47 | 6,384,200 |
| 2019-03-13 | $17.08 | $17.08 | $16.21 | $16.41 | $7.88 | 8,028,240 |
| 2019-03-12 | $16.94 | $17.21 | $16.60 | $17.15 | $8.23 | 11,835,520 |
| 2019-03-11 | $16.51 | $17.23 | $16.08 | $17.10 | $8.21 | 13,824,310 |
| 2019-03-08 | $15.15 | $16.74 | $15.10 | $16.12 | $7.74 | 15,489,360 |
| 2019-03-07 | $15.30 | $15.79 | $15.13 | $15.45 | $7.42 | 10,058,890 |
| 2019-03-06 | $15.30 | $15.36 | $14.92 | $15.33 | $7.36 | 8,614,920 |
| 2019-03-05 | $15.05 | $15.35 | $14.90 | $15.28 | $7.34 | 9,275,540 |
| 2019-03-04 | $15.98 | $15.98 | $14.92 | $15.07 | $7.24 | 11,604,630 |
| 2019-03-01 | $14.25 | $14.60 | $14.24 | $14.54 | $6.98 | 4,024,620 |
| 2019-02-28 | $14.30 | $14.51 | $14.16 | $14.25 | $6.84 | 3,453,300 |
| 2019-02-27 | $14.56 | $14.59 | $14.14 | $14.24 | $6.84 | 4,887,640 |
| 2019-02-26 | $14.49 | $14.80 | $14.28 | $14.56 | $6.99 | 6,213,140 |
| 2019-02-25 | $14.00 | $14.65 | $13.90 | $14.49 | $6.96 | 5,568,070 |
| 2019-02-22 | $13.61 | $13.97 | $13.61 | $13.90 | $6.67 | 2,292,150 |
| 2019-02-21 | $13.92 | $14.12 | $13.71 | $13.79 | $6.62 | 2,713,070 |
| 2019-02-20 | $13.91 | $13.95 | $13.73 | $13.90 | $6.67 | 1,692,900 |
| 2019-02-19 | $14.03 | $14.05 | $13.76 | $13.90 | $6.67 | 2,924,120 |
| 2019-02-18 | $13.36 | $14.20 | $13.36 | $14.03 | $6.74 | 3,132,860 |
| 2019-02-15 | $13.48 | $13.65 | $13.36 | $13.37 | $6.42 | 1,678,930 |
| 2019-02-14 | $13.44 | $13.64 | $13.31 | $13.47 | $6.47 | 1,906,560 |
| 2019-02-13 | $13.23 | $13.59 | $13.13 | $13.49 | $6.48 | 2,497,480 |
| 2019-02-12 | $13.18 | $13.26 | $12.98 | $13.24 | $6.36 | 1,989,680 |
| 2019-02-11 | $12.90 | $13.29 | $12.86 | $13.19 | $6.33 | 2,013,720 |
| 2019-02-08 | $12.90 | $12.90 | $12.90 | $12.90 | $6.19 | 0 |
| 2019-02-07 | $12.90 | $12.90 | $12.90 | $12.90 | $6.19 | 0 |
| 2019-02-06 | $12.90 | $12.90 | $12.90 | $12.90 | $6.19 | 0 |
| 2019-02-05 | $12.90 | $12.90 | $12.90 | $12.90 | $6.19 | 0 |
| 2019-02-04 | $12.90 | $12.90 | $12.90 | $12.90 | $6.19 | 0 |
| 2019-02-01 | $12.82 | $12.94 | $12.73 | $12.90 | $6.19 | 1,193,820 |
| 2019-01-31 | $12.79 | $13.00 | $12.75 | $12.82 | $6.16 | 996,160 |
| 2019-01-30 | $13.14 | $13.43 | $12.70 | $12.74 | $6.12 | 1,277,620 |
| 2019-01-29 | $13.80 | $13.80 | $13.14 | $13.14 | $6.31 | 1,282,420 |
| 2019-01-28 | $13.89 | $14.02 | $13.74 | $13.85 | $6.65 | 838,900 |
| 2019-01-25 | $14.12 | $14.12 | $13.75 | $13.88 | $6.66 | 1,785,240 |
| 2019-01-24 | $13.99 | $14.35 | $13.75 | $14.15 | $6.79 | 1,668,380 |
| 2019-01-23 | $13.93 | $14.03 | $13.65 | $13.99 | $6.72 | 797,500 |
| 2019-01-22 | $14.03 | $14.03 | $13.90 | $13.94 | $6.69 | 548,490 |
| 2019-01-21 | $14.07 | $14.16 | $13.96 | $14.03 | $6.74 | 1,084,300 |
| 2019-01-18 | $14.09 | $14.17 | $13.87 | $14.09 | $6.77 | 1,139,570 |
| 2019-01-17 | $14.08 | $14.18 | $13.83 | $14.02 | $6.73 | 1,328,740 |
| 2019-01-16 | $14.20 | $14.22 | $14.06 | $14.15 | $6.79 | 1,238,840 |
| 2019-01-15 | $14.20 | $14.27 | $14.02 | $14.22 | $6.83 | 1,417,400 |
| 2019-01-14 | $14.49 | $14.49 | $14.07 | $14.24 | $6.84 | 1,310,400 |
| 2019-01-11 | $14.33 | $14.60 | $14.20 | $14.37 | $6.90 | 1,214,170 |
| 2019-01-10 | $14.57 | $14.72 | $14.46 | $14.57 | $7.00 | 993,130 |
| 2019-01-09 | $14.60 | $14.84 | $14.53 | $14.65 | $7.03 | 1,026,640 |
| 2019-01-08 | $14.52 | $14.87 | $14.52 | $14.67 | $7.04 | 986,830 |
| 2019-01-07 | $14.36 | $14.76 | $14.36 | $14.63 | $7.02 | 1,190,540 |
| 2019-01-04 | $14.17 | $14.42 | $13.68 | $14.35 | $6.89 | 928,940 |
| 2019-01-03 | $14.25 | $14.54 | $14.14 | $14.17 | $6.80 | 720,400 |
| 2019-01-02 | $14.01 | $14.33 | $13.94 | $14.26 | $6.85 | 661,780 |
| 2019-01-01 | $14.05 | $14.05 | $14.05 | $14.05 | $6.75 | 0 |
| 2018-12-31 | $14.05 | $14.05 | $14.05 | $14.05 | $6.75 | 0 |
| 2018-12-28 | $14.10 | $14.14 | $13.87 | $14.05 | $6.75 | 1,017,680 |
| 2018-12-27 | $14.57 | $14.70 | $13.50 | $14.09 | $6.77 | 916,100 |
| 2018-12-26 | $14.39 | $14.58 | $14.36 | $14.45 | $6.94 | 1,299,100 |
| 2018-12-25 | $14.72 | $14.72 | $14.30 | $14.46 | $6.94 | 1,449,400 |
| 2018-12-24 | $14.55 | $14.96 | $14.41 | $14.84 | $7.13 | 1,826,900 |
| 2018-12-21 | $14.30 | $14.59 | $14.30 | $14.56 | $6.99 | 731,800 |
| 2018-12-20 | $14.28 | $14.50 | $14.28 | $14.50 | $6.96 | 602,890 |
| 2018-12-19 | $14.13 | $14.60 | $14.13 | $14.50 | $6.96 | 841,140 |
| 2018-12-18 | $14.38 | $14.57 | $14.20 | $14.50 | $6.96 | 836,900 |
| 2018-12-17 | $14.52 | $14.52 | $13.85 | $14.44 | $6.93 | 1,159,360 |
| 2018-12-14 | $14.60 | $14.73 | $14.20 | $14.45 | $6.94 | 1,471,610 |
| 2018-12-13 | $14.53 | $14.69 | $14.47 | $14.59 | $7.01 | 1,118,730 |
| 2018-12-12 | $14.50 | $14.53 | $14.41 | $14.53 | $6.98 | 982,200 |
| 2018-12-11 | $14.34 | $14.51 | $14.17 | $14.43 | $6.93 | 902,410 |
| 2018-12-10 | $14.31 | $14.39 | $14.16 | $14.30 | $6.87 | 722,420 |
| 2018-12-07 | $14.34 | $14.48 | $14.29 | $14.45 | $6.94 | 859,500 |
| 2018-12-06 | $14.48 | $14.56 | $14.16 | $14.34 | $6.89 | 1,231,980 |
| 2018-12-05 | $14.65 | $14.74 | $14.36 | $14.59 | $7.01 | 893,490 |
| 2018-12-04 | $14.78 | $14.81 | $14.62 | $14.78 | $7.10 | 1,288,100 |
| 2018-12-03 | $14.69 | $14.93 | $14.69 | $14.78 | $7.10 | 2,106,710 |
| 2018-11-30 | $14.05 | $14.53 | $13.93 | $14.53 | $6.98 | 2,284,670 |
| 2018-11-29 | $15.38 | $15.45 | $14.42 | $14.49 | $6.96 | 3,623,360 |
| 2018-11-28 | $15.70 | $15.77 | $15.07 | $15.25 | $7.32 | 2,943,850 |
| 2018-11-27 | $15.75 | $15.98 | $15.63 | $15.98 | $7.67 | 1,973,520 |
| 2018-11-26 | $15.50 | $15.89 | $15.31 | $15.75 | $7.56 | 1,627,460 |
| 2018-11-23 | $16.11 | $16.28 | $15.30 | $15.54 | $7.46 | 2,639,830 |
| 2018-11-22 | $16.20 | $16.40 | $16.04 | $16.22 | $7.79 | 2,619,630 |
| 2018-11-21 | $16.03 | $16.52 | $15.76 | $16.35 | $7.85 | 4,055,090 |
| 2018-11-20 | $16.87 | $16.87 | $16.05 | $16.08 | $7.72 | 5,988,570 |
| 2018-11-19 | $15.35 | $16.87 | $15.26 | $16.87 | $8.10 | 6,122,700 |
| 2018-11-16 | $15.50 | $15.60 | $15.26 | $15.34 | $7.37 | 2,444,190 |
| 2018-11-15 | $15.15 | $15.54 | $15.04 | $15.50 | $7.44 | 2,661,080 |
| 2018-11-14 | $15.09 | $15.27 | $14.92 | $15.15 | $7.27 | 2,048,330 |
| 2018-11-13 | $14.70 | $15.12 | $14.52 | $15.11 | $7.26 | 2,187,630 |
| 2018-11-12 | $14.62 | $14.96 | $14.30 | $14.89 | $7.15 | 2,167,020 |
| 2018-11-09 | $14.60 | $14.84 | $14.55 | $14.68 | $7.05 | 1,119,400 |
| 2018-11-08 | $15.18 | $15.19 | $14.69 | $14.70 | $7.06 | 1,680,300 |
| 2018-11-07 | $15.18 | $15.28 | $14.90 | $14.97 | $7.19 | 2,223,040 |
| 2018-11-06 | $15.43 | $15.55 | $15.03 | $15.18 | $7.29 | 2,337,900 |
| 2018-11-05 | $15.64 | $15.89 | $15.31 | $15.44 | $7.41 | 3,332,140 |
| 2018-11-02 | $15.52 | $15.68 | $15.31 | $15.67 | $7.52 | 3,941,490 |
| 2018-11-01 | $14.58 | $15.36 | $14.58 | $15.29 | $7.34 | 3,587,620 |
| 2018-10-31 | $14.50 | $14.71 | $14.31 | $14.51 | $6.97 | 1,189,500 |
| 2018-10-30 | $14.40 | $14.73 | $14.20 | $14.55 | $6.99 | 924,980 |
| 2018-10-29 | $14.68 | $14.76 | $14.25 | $14.45 | $6.94 | 1,096,040 |
| 2018-10-26 | $14.68 | $14.97 | $14.53 | $14.68 | $7.05 | 1,020,930 |
| 2018-10-25 | $14.79 | $14.79 | $14.40 | $14.58 | $7.00 | 1,393,800 |
| 2018-10-24 | $15.10 | $15.35 | $15.00 | $15.14 | $7.27 | 1,402,700 |
| 2018-10-23 | $15.49 | $15.58 | $15.03 | $15.10 | $7.25 | 1,842,500 |
| 2018-10-22 | $14.80 | $15.50 | $14.50 | $15.49 | $7.44 | 3,236,910 |
| 2018-10-19 | $14.16 | $14.91 | $13.25 | $14.60 | $7.01 | 2,087,200 |
| 2018-10-18 | $14.50 | $14.50 | $14.00 | $14.20 | $6.82 | 1,035,100 |
| 2018-10-17 | $14.30 | $14.88 | $13.87 | $14.62 | $7.02 | 1,731,860 |
| 2018-10-16 | $14.30 | $14.40 | $13.15 | $14.33 | $6.88 | 1,505,560 |
| 2018-10-15 | $14.43 | $14.54 | $14.20 | $14.30 | $6.87 | 671,900 |
| 2018-10-12 | $14.28 | $14.55 | $13.99 | $14.43 | $6.93 | 1,505,300 |
| 2018-10-11 | $14.80 | $14.81 | $13.85 | $14.28 | $6.86 | 2,276,620 |
| 2018-10-10 | $15.33 | $15.33 | $14.88 | $15.02 | $7.21 | 638,320 |
| 2018-10-09 | $14.60 | $15.14 | $14.60 | $15.05 | $7.23 | 1,284,320 |
| 2018-10-08 | $15.48 | $15.48 | $14.88 | $14.89 | $7.15 | 1,852,530 |
| 2018-10-05 | $15.68 | $15.68 | $15.68 | $15.68 | $7.53 | 0 |
| 2018-10-04 | $15.68 | $15.68 | $15.68 | $15.68 | $7.53 | 0 |
| 2018-10-03 | $15.68 | $15.68 | $15.68 | $15.68 | $7.53 | 0 |
| 2018-10-02 | $15.68 | $15.68 | $15.68 | $15.68 | $7.53 | 0 |
| 2018-10-01 | $15.68 | $15.68 | $15.68 | $15.68 | $7.53 | 0 |
| 2018-09-28 | $15.66 | $15.72 | $15.50 | $15.68 | $7.53 | 2,295,570 |
| 2018-09-27 | $15.23 | $15.67 | $15.15 | $15.65 | $7.51 | 3,962,910 |
| 2018-09-26 | $15.30 | $15.39 | $15.13 | $15.23 | $7.31 | 1,012,180 |
| 2018-09-25 | $15.43 | $15.47 | $15.23 | $15.31 | $7.35 | 948,970 |
| 2018-09-24 | $15.45 | $15.45 | $15.45 | $15.45 | $7.42 | 0 |
| 2018-09-21 | $15.18 | $15.51 | $15.04 | $15.45 | $7.42 | 2,477,980 |
| 2018-09-20 | $15.06 | $15.51 | $15.06 | $15.33 | $7.36 | 1,703,000 |
| 2018-09-19 | $14.89 | $15.45 | $14.86 | $15.13 | $7.27 | 2,016,900 |
| 2018-09-18 | $15.08 | $15.27 | $14.56 | $14.94 | $7.17 | 1,954,600 |
| 2018-09-17 | $15.04 | $15.31 | $14.92 | $15.27 | $7.33 | 2,068,220 |
| 2018-09-14 | $14.85 | $15.40 | $14.71 | $15.29 | $7.34 | 2,535,430 |
| 2018-09-13 | $14.66 | $15.08 | $14.66 | $14.84 | $7.13 | 1,224,480 |
| 2018-09-12 | $14.27 | $15.50 | $14.16 | $14.86 | $7.14 | 2,611,800 |
| 2018-09-11 | $14.17 | $14.40 | $14.08 | $14.20 | $6.82 | 1,498,800 |
| 2018-09-10 | $14.20 | $14.82 | $14.20 | $14.40 | $6.91 | 1,760,400 |
| 2018-09-07 | $14.17 | $14.40 | $14.06 | $14.14 | $6.79 | 1,213,390 |
| 2018-09-06 | $14.26 | $14.46 | $14.06 | $14.16 | $6.80 | 1,204,290 |
| 2018-09-05 | $14.60 | $14.60 | $14.30 | $14.30 | $6.87 | 1,444,220 |
| 2018-09-04 | $14.64 | $14.79 | $14.38 | $14.63 | $7.02 | 1,268,960 |
| 2018-09-03 | $14.90 | $15.03 | $14.30 | $14.66 | $7.04 | 1,499,000 |
| 2018-08-31 | $14.69 | $15.04 | $14.50 | $14.87 | $7.14 | 1,558,880 |
| 2018-08-30 | $15.30 | $15.37 | $14.65 | $14.69 | $7.05 | 2,841,830 |
| 2018-08-29 | $15.29 | $15.51 | $15.21 | $15.30 | $7.35 | 1,304,130 |
| 2018-08-28 | $15.50 | $15.61 | $15.30 | $15.40 | $7.39 | 1,566,250 |
| 2018-08-27 | $15.02 | $15.48 | $14.96 | $15.39 | $7.39 | 1,683,200 |
| 2018-08-24 | $15.29 | $15.48 | $14.96 | $15.02 | $7.21 | 1,778,560 |
| 2018-08-23 | $15.11 | $15.61 | $15.10 | $15.36 | $7.38 | 1,542,140 |
| 2018-08-22 | $15.40 | $15.54 | $15.22 | $15.23 | $7.31 | 1,803,300 |
| 2018-08-21 | $15.31 | $15.75 | $14.99 | $15.66 | $7.52 | 2,782,650 |
| 2018-08-20 | $16.00 | $16.09 | $14.93 | $15.47 | $7.43 | 4,704,680 |
| 2018-08-17 | $16.76 | $17.00 | $16.01 | $16.16 | $7.76 | 4,686,420 |
| 2018-08-16 | $16.38 | $17.24 | $16.21 | $16.89 | $8.11 | 7,228,780 |
| 2018-08-15 | $16.00 | $16.68 | $15.74 | $16.59 | $7.97 | 6,891,730 |
| 2018-08-14 | $15.93 | $16.06 | $15.70 | $15.83 | $7.60 | 2,765,120 |
| 2018-08-13 | $15.40 | $16.10 | $15.29 | $16.08 | $7.72 | 2,984,300 |
| 2018-08-10 | $15.12 | $15.77 | $15.12 | $15.64 | $7.51 | 2,709,850 |
| 2018-08-09 | $14.90 | $15.39 | $14.53 | $15.20 | $7.30 | 2,309,000 |
| 2018-08-08 | $15.44 | $15.62 | $14.86 | $14.90 | $7.15 | 2,099,070 |
| 2018-08-07 | $14.83 | $15.39 | $14.68 | $15.38 | $7.39 | 2,321,260 |
| 2018-08-06 | $15.22 | $15.28 | $14.70 | $14.79 | $7.10 | 1,854,700 |
| 2018-08-03 | $14.31 | $15.62 | $14.31 | $15.22 | $7.31 | 1,776,840 |
| 2018-08-02 | $15.40 | $15.68 | $14.21 | $15.65 | $7.51 | 3,000,390 |
| 2018-08-01 | $15.83 | $16.20 | $15.51 | $15.52 | $7.45 | 2,268,300 |
| 2018-07-31 | $15.61 | $15.99 | $15.45 | $15.82 | $7.60 | 1,426,900 |
| 2018-07-30 | $16.00 | $16.02 | $15.24 | $15.59 | $7.49 | 1,868,400 |
| 2018-07-27 | $16.31 | $16.71 | $16.03 | $16.04 | $7.70 | 2,451,980 |
| 2018-07-26 | $16.63 | $16.89 | $16.28 | $16.31 | $7.83 | 3,656,740 |
| 2018-07-25 | $15.80 | $16.69 | $15.53 | $16.53 | $7.94 | 4,904,620 |
| 2018-07-24 | $15.58 | $15.90 | $15.42 | $15.80 | $7.59 | 2,852,820 |
| 2018-07-23 | $15.81 | $15.95 | $15.42 | $15.49 | $7.44 | 2,311,780 |
| 2018-07-20 | $16.00 | $16.02 | $15.20 | $15.84 | $7.61 | 3,015,010 |
| 2018-07-19 | $16.21 | $16.21 | $15.67 | $15.84 | $7.61 | 2,029,000 |
| 2018-07-18 | $17.00 | $17.08 | $16.13 | $16.19 | $7.77 | 2,927,510 |
| 2018-07-17 | $16.19 | $16.69 | $16.18 | $16.56 | $7.95 | 3,219,410 |
| 2018-07-16 | $15.99 | $17.20 | $15.84 | $16.46 | $7.90 | 5,132,260 |
| 2018-07-13 | $16.48 | $16.48 | $15.58 | $15.79 | $7.58 | 5,278,270 |
| 2018-07-12 | $15.30 | $17.20 | $15.25 | $16.54 | $7.94 | 7,002,230 |
| 2018-07-11 | $17.72 | $17.79 | $16.22 | $16.89 | $8.11 | 4,741,180 |
| 2018-07-10 | $18.21 | $18.31 | $17.83 | $18.02 | $8.65 | 2,141,320 |
| 2018-07-09 | $18.01 | $18.55 | $17.77 | $18.32 | $8.80 | 2,736,520 |
| 2018-07-06 | $17.64 | $18.46 | $17.35 | $17.84 | $8.57 | 2,514,930 |
| 2018-07-05 | $17.28 | $18.61 | $17.28 | $17.66 | $8.48 | 3,190,200 |
| 2018-07-04 | $18.82 | $18.82 | $17.49 | $17.84 | $8.57 | 4,160,290 |
| 2018-07-03 | $18.33 | $19.20 | $17.78 | $19.08 | $9.16 | 4,790,440 |
| 2018-07-02 | $18.95 | $18.99 | $17.90 | $18.15 | $8.72 | 3,709,680 |
| 2018-06-29 | $18.99 | $18.99 | $18.14 | $18.87 | $9.06 | 4,869,730 |
| 2018-06-28 | $19.16 | $19.88 | $18.36 | $18.52 | $8.89 | 6,119,030 |
| 2018-06-27 | $17.66 | $19.17 | $17.43 | $19.17 | $9.20 | 6,857,640 |
| 2018-06-26 | $18.46 | $18.46 | $17.24 | $17.43 | $8.37 | 4,393,200 |
| 2018-06-25 | $19.12 | $19.42 | $18.39 | $18.43 | $8.85 | 2,487,600 |
| 2018-06-22 | $19.66 | $19.66 | $18.52 | $18.85 | $9.05 | 3,013,450 |
| 2018-06-21 | $20.52 | $21.25 | $19.41 | $19.73 | $9.47 | 1,942,930 |
| 2018-06-20 | $20.22 | $21.19 | $20.10 | $20.92 | $10.05 | 1,825,540 |
| 2018-06-19 | $21.52 | $21.84 | $20.02 | $20.22 | $9.71 | 2,215,010 |
| 2018-06-18 | $22.17 | $22.17 | $22.17 | $22.17 | $10.65 | 0 |
| 2018-06-15 | $23.00 | $23.29 | $22.00 | $22.17 | $10.65 | 1,720,700 |
| 2018-06-14 | $23.51 | $24.15 | $22.77 | $22.98 | $11.03 | 1,458,400 |
| 2018-06-13 | $23.80 | $24.20 | $23.63 | $23.78 | $11.42 | 1,324,040 |
| 2018-06-12 | $23.33 | $24.07 | $23.33 | $23.77 | $11.41 | 1,523,740 |
| 2018-06-11 | $24.99 | $25.00 | $23.01 | $23.21 | $11.14 | 3,228,500 |
| 2018-06-08 | $26.00 | $26.08 | $24.50 | $24.62 | $11.82 | 3,186,500 |
| 2018-06-07 | $25.92 | $26.25 | $25.22 | $26.14 | $12.55 | 1,930,060 |
| 2018-06-06 | $25.63 | $26.31 | $25.60 | $25.92 | $12.45 | 1,719,400 |
| 2018-06-05 | $24.82 | $25.75 | $24.80 | $25.62 | $12.30 | 1,731,800 |
| 2018-06-04 | $24.74 | $25.02 | $24.20 | $24.74 | $11.88 | 1,148,170 |
| 2018-06-01 | $25.36 | $25.64 | $23.89 | $24.48 | $11.75 | 2,060,210 |
| 2018-05-31 | $26.38 | $26.49 | $24.71 | $25.39 | $12.19 | 2,956,620 |
| 2018-05-30 | $26.99 | $27.07 | $25.69 | $25.98 | $12.47 | 5,614,900 |
| 2018-05-29 | $27.55 | $28.35 | $27.10 | $28.00 | $13.44 | 3,515,700 |
| 2018-05-28 | $28.14 | $28.14 | $27.22 | $27.35 | $13.13 | 1,890,580 |
| 2018-05-25 | $28.89 | $29.09 | $27.55 | $27.64 | $13.27 | 3,083,740 |
| 2018-05-24 | $29.50 | $29.80 | $28.50 | $28.54 | $13.70 | 3,604,270 |
| 2018-05-23 | $28.49 | $29.75 | $28.40 | $29.43 | $14.13 | 6,547,710 |
| 2018-05-22 | $26.99 | $29.20 | $26.83 | $28.40 | $13.64 | 6,670,480 |
| 2018-05-21 | $26.98 | $26.99 | $26.50 | $26.82 | $12.88 | 1,244,930 |
| 2018-05-18 | $26.35 | $26.91 | $26.10 | $26.65 | $12.80 | 1,533,700 |
| 2018-05-17 | $27.00 | $27.02 | $26.30 | $26.40 | $12.68 | 1,363,820 |
| 2018-05-16 | $27.06 | $27.40 | $26.80 | $26.90 | $12.86 | 1,454,240 |
| 2018-05-15 | $26.71 | $27.48 | $26.57 | $26.87 | $12.85 | 1,376,100 |
| 2018-05-14 | $27.10 | $27.75 | $26.26 | $26.90 | $12.86 | 2,857,350 |
| 2018-05-11 | $26.32 | $28.00 | $25.95 | $27.43 | $13.12 | 4,335,270 |
| 2018-05-10 | $26.31 | $26.69 | $25.82 | $26.07 | $12.47 | 1,699,460 |
| 2018-05-09 | $25.95 | $26.55 | $25.95 | $26.50 | $12.67 | 1,591,020 |
| 2018-05-08 | $26.40 | $26.60 | $25.80 | $26.27 | $12.56 | 3,163,240 |
| 2018-05-07 | $26.75 | $26.88 | $26.23 | $26.52 | $12.68 | 1,633,500 |
| 2018-05-04 | $26.01 | $26.84 | $26.00 | $26.55 | $12.70 | 1,403,390 |
| 2018-05-03 | $26.12 | $26.77 | $25.78 | $26.36 | $12.60 | 1,921,630 |
| 2018-05-02 | $26.01 | $27.10 | $25.45 | $26.47 | $12.66 | 2,400,230 |
| 2018-05-01 | $26.43 | $26.43 | $26.43 | $26.43 | $12.64 | 0 |
| 2018-04-30 | $26.43 | $26.43 | $26.43 | $26.43 | $12.64 | 0 |
| 2018-04-27 | $27.14 | $27.65 | $25.85 | $26.43 | $12.64 | 3,726,900 |
| 2018-04-26 | $26.70 | $28.00 | $26.18 | $27.21 | $13.01 | 3,894,430 |
| 2018-04-25 | $26.38 | $27.16 | $26.10 | $26.52 | $12.68 | 2,410,420 |
| 2018-04-24 | $26.00 | $26.88 | $25.70 | $26.49 | $12.67 | 2,665,100 |
| 2018-04-23 | $27.37 | $27.37 | $25.10 | $26.20 | $12.53 | 5,127,050 |
| 2018-04-20 | $27.69 | $28.45 | $27.29 | $27.37 | $13.09 | 3,447,670 |
| 2018-04-19 | $28.20 | $29.00 | $27.70 | $27.74 | $13.26 | 5,061,600 |
| 2018-04-18 | $26.38 | $28.48 | $26.17 | $28.45 | $13.60 | 7,193,390 |
| 2018-04-17 | $26.02 | $27.07 | $25.65 | $26.38 | $12.61 | 5,101,600 |
| 2018-04-16 | $24.39 | $25.96 | $24.25 | $25.91 | $12.39 | 3,422,960 |
| 2018-04-13 | $25.50 | $25.64 | $24.50 | $24.57 | $11.75 | 2,795,100 |
| 2018-04-12 | $25.32 | $25.89 | $25.02 | $25.27 | $12.08 | 1,850,280 |
| 2018-04-11 | $25.90 | $26.20 | $25.05 | $25.27 | $12.08 | 2,471,120 |
| 2018-04-10 | $25.95 | $26.56 | $24.80 | $25.65 | $12.27 | 3,812,750 |
| 2018-04-09 | $26.60 | $27.04 | $25.85 | $25.97 | $12.42 | 3,561,600 |
| 2018-04-06 | $26.93 | $26.93 | $26.93 | $26.93 | $12.88 | 0 |
| 2018-04-05 | $26.93 | $26.93 | $26.93 | $26.93 | $12.88 | 0 |
| 2018-04-04 | $26.41 | $27.56 | $26.41 | $26.93 | $12.88 | 5,858,040 |
| 2018-04-03 | $24.60 | $26.90 | $24.60 | $26.51 | $12.68 | 7,492,740 |
| 2018-04-02 | $25.10 | $26.31 | $24.60 | $25.81 | $12.34 | 8,368,350 |
| 2018-03-30 | $23.02 | $25.44 | $23.02 | $25.29 | $12.09 | 7,437,710 |
| 2018-03-29 | $24.50 | $24.60 | $22.87 | $23.13 | $11.06 | 2,745,270 |
| 2018-03-28 | $23.78 | $24.36 | $23.58 | $23.89 | $11.42 | 1,607,500 |
| 2018-03-27 | $22.97 | $24.40 | $22.93 | $24.25 | $11.60 | 4,013,180 |
| 2018-03-26 | $20.58 | $22.80 | $20.45 | $22.63 | $10.82 | 3,282,780 |
| 2018-03-23 | $23.58 | $23.58 | $21.56 | $21.74 | $10.40 | 2,981,380 |
| 2018-03-22 | $23.89 | $24.39 | $23.89 | $23.94 | $11.45 | 1,022,580 |
| 2018-03-21 | $24.04 | $24.89 | $24.04 | $24.08 | $11.51 | 1,156,700 |
| 2018-03-20 | $24.00 | $24.35 | $23.72 | $24.25 | $11.60 | 1,167,700 |
| 2018-03-19 | $24.16 | $24.92 | $23.00 | $24.14 | $11.54 | 1,627,840 |
| 2018-03-16 | $24.60 | $24.60 | $24.00 | $24.15 | $11.55 | 1,064,140 |
| 2018-03-15 | $23.95 | $24.50 | $23.60 | $24.37 | $11.65 | 1,587,560 |
| 2018-03-14 | $24.68 | $24.99 | $24.03 | $24.14 | $11.54 | 1,720,500 |
| 2018-03-13 | $26.49 | $26.49 | $24.71 | $24.89 | $11.90 | 3,725,650 |
| 2018-03-12 | $24.63 | $25.87 | $24.63 | $25.85 | $12.36 | 3,498,700 |
| 2018-03-09 | $24.48 | $24.85 | $23.58 | $24.63 | $11.78 | 2,334,400 |
| 2018-03-08 | $24.98 | $24.98 | $23.88 | $24.30 | $11.62 | 3,053,900 |
| 2018-03-07 | $25.30 | $25.72 | $24.81 | $25.15 | $12.03 | 3,661,910 |
| 2018-03-06 | $23.40 | $24.84 | $23.40 | $24.56 | $11.74 | 2,875,080 |
| 2018-03-05 | $23.40 | $23.86 | $23.10 | $23.40 | $11.19 | 2,002,430 |
| 2018-03-02 | $22.50 | $24.30 | $22.19 | $23.55 | $11.26 | 3,224,100 |
| 2018-03-01 | $22.25 | $22.55 | $21.98 | $22.50 | $10.76 | 1,229,840 |
| 2018-02-28 | $22.00 | $22.65 | $21.60 | $22.09 | $10.56 | 1,292,900 |
| 2018-02-27 | $20.89 | $23.09 | $20.70 | $22.26 | $10.64 | 3,213,480 |
| 2018-02-26 | $20.03 | $21.18 | $20.03 | $21.00 | $10.04 | 2,185,980 |
| 2018-02-23 | $20.03 | $20.13 | $19.34 | $19.89 | $9.51 | 974,300 |
| 2018-02-22 | $19.86 | $20.25 | $19.44 | $19.85 | $9.49 | 1,022,700 |
| 2018-02-21 | $19.52 | $19.52 | $19.52 | $19.52 | $9.33 | 0 |
| 2018-02-20 | $19.52 | $19.52 | $19.52 | $19.52 | $9.33 | 0 |
| 2018-02-19 | $19.52 | $19.52 | $19.52 | $19.52 | $9.33 | 0 |
| 2018-02-16 | $19.52 | $19.52 | $19.52 | $19.52 | $9.33 | 0 |
| 2018-02-15 | $19.52 | $19.52 | $19.52 | $19.52 | $9.33 | 0 |
| 2018-02-14 | $19.24 | $19.57 | $19.05 | $19.52 | $9.33 | 758,190 |
| 2018-02-13 | $19.15 | $19.88 | $18.93 | $19.24 | $9.20 | 1,861,000 |
| 2018-02-12 | $18.35 | $18.95 | $18.35 | $18.91 | $9.04 | 1,520,940 |
| 2018-02-09 | $17.76 | $18.66 | $17.69 | $18.31 | $8.76 | 2,377,900 |
| 2018-02-08 | $18.08 | $19.11 | $17.95 | $18.85 | $9.01 | 3,437,580 |
| 2018-02-07 | $20.00 | $20.35 | $18.04 | $18.34 | $8.77 | 7,901,640 |
| 2018-02-06 | $22.09 | $22.09 | $20.04 | $20.04 | $9.58 | 1,779,900 |
| 2018-02-05 | $22.03 | $22.93 | $22.03 | $22.27 | $10.65 | 1,813,660 |
| 2018-02-02 | $21.50 | $23.01 | $20.60 | $22.92 | $10.96 | 2,726,370 |
| 2018-02-01 | $24.10 | $24.65 | $21.69 | $21.69 | $10.37 | 2,619,010 |
| 2018-01-31 | $24.68 | $24.91 | $24.06 | $24.10 | $11.52 | 799,800 |
| 2018-01-30 | $24.78 | $25.10 | $24.63 | $24.77 | $11.84 | 536,900 |
| 2018-01-29 | $25.07 | $25.09 | $24.46 | $24.78 | $11.85 | 1,092,800 |
| 2018-01-26 | $24.86 | $25.69 | $24.78 | $25.25 | $12.07 | 1,149,920 |
| 2018-01-25 | $25.28 | $25.38 | $24.83 | $24.92 | $11.92 | 1,541,130 |
| 2018-01-24 | $25.77 | $25.79 | $25.22 | $25.36 | $12.13 | 1,116,100 |
| 2018-01-23 | $25.94 | $25.94 | $25.60 | $25.77 | $12.32 | 802,100 |
| 2018-01-22 | $25.50 | $25.96 | $25.17 | $25.95 | $12.41 | 1,091,110 |
| 2018-01-19 | $25.42 | $25.81 | $25.31 | $25.52 | $12.20 | 875,860 |
| 2018-01-18 | $24.50 | $25.55 | $24.50 | $25.42 | $12.16 | 1,184,990 |
| 2018-01-17 | $24.71 | $25.30 | $24.20 | $24.82 | $11.87 | 1,437,370 |
| 2018-01-16 | $24.00 | $25.00 | $24.00 | $24.71 | $11.82 | 1,139,500 |
| 2018-01-15 | $25.80 | $25.89 | $24.70 | $24.83 | $11.87 | 2,660,310 |
| 2018-01-12 | $26.50 | $26.61 | $25.86 | $25.89 | $12.38 | 1,666,300 |
| 2018-01-11 | $26.26 | $26.73 | $26.18 | $26.52 | $12.68 | 1,378,420 |
| 2018-01-10 | $27.02 | $27.04 | $26.33 | $26.36 | $12.60 | 1,571,740 |
| 2018-01-09 | $26.90 | $27.15 | $26.71 | $27.07 | $12.94 | 1,393,630 |
| 2018-01-08 | $26.85 | $27.14 | $26.65 | $26.97 | $12.90 | 2,209,870 |
| 2018-01-05 | $27.90 | $27.90 | $27.06 | $27.18 | $13.00 | 2,450,420 |
| 2018-01-04 | $27.03 | $27.96 | $26.99 | $27.69 | $13.24 | 3,460,280 |
| 2018-01-03 | $27.13 | $27.47 | $26.84 | $27.24 | $13.03 | 2,628,730 |
| 2018-01-02 | $27.15 | $27.47 | $26.70 | $27.13 | $12.97 | 3,591,530 |
| 2018-01-01 | $27.71 | $27.71 | $27.71 | $27.71 | $13.25 | 0 |
| 2017-12-29 | $26.77 | $27.80 | $26.48 | $27.71 | $13.25 | 7,284,540 |
| 2017-12-28 | $28.00 | $28.14 | $25.67 | $26.12 | $12.49 | 9,622,150 |
| 2017-12-27 | $29.00 | $29.40 | $28.00 | $28.35 | $13.56 | 4,694,920 |
| 2017-12-26 | $30.61 | $30.73 | $28.50 | $29.10 | $13.92 | 8,920,810 |
| 2017-12-25 | $30.55 | $31.23 | $30.31 | $30.92 | $14.79 | 6,277,680 |
| 2017-12-22 | $30.62 | $31.14 | $30.20 | $30.85 | $14.75 | 7,213,600 |
| 2017-12-21 | $31.42 | $31.85 | $30.20 | $31.23 | $14.93 | 9,911,020 |
| 2017-12-20 | $30.59 | $31.97 | $30.20 | $31.88 | $15.24 | 13,846,830 |
| 2017-12-19 | $31.22 | $31.50 | $29.66 | $30.90 | $14.78 | 15,795,210 |
| 2017-12-18 | $33.00 | $34.00 | $31.82 | $32.21 | $15.40 | 21,060,910 |
| 2017-12-15 | $31.99 | $31.99 | $31.99 | $31.99 | $15.30 | 1,525,710 |
| 2017-12-14 | $29.08 | $29.08 | $29.08 | $29.08 | $13.91 | 324,340 |
| 2017-12-13 | $26.44 | $26.44 | $26.44 | $26.44 | $12.64 | 0 |
| 2017-12-12 | $26.44 | $26.44 | $26.44 | $26.44 | $12.64 | 0 |
| 2017-12-11 | $26.44 | $26.44 | $26.44 | $26.44 | $12.64 | 0 |
| 2017-12-08 | $26.44 | $26.44 | $26.44 | $26.44 | $12.64 | 0 |
| 2017-12-07 | $26.44 | $26.44 | $26.44 | $26.44 | $12.64 | 0 |
| 2017-12-06 | $26.44 | $26.44 | $26.44 | $26.44 | $12.64 | 0 |
| 2017-12-05 | $26.44 | $26.44 | $26.44 | $26.44 | $12.64 | 0 |
| 2017-12-04 | $26.44 | $26.44 | $26.44 | $26.44 | $12.64 | 0 |
| 2017-12-01 | $26.44 | $26.44 | $26.44 | $26.44 | $12.64 | 0 |
| 2017-11-30 | $26.44 | $26.44 | $26.44 | $26.44 | $12.64 | 0 |
| 2017-11-29 | $26.44 | $26.44 | $26.44 | $26.44 | $12.64 | 0 |
| 2017-11-28 | $26.44 | $26.44 | $26.44 | $26.44 | $12.64 | 0 |
| 2017-11-27 | $26.44 | $26.44 | $26.44 | $26.44 | $12.64 | 0 |
| 2017-11-24 | $26.40 | $27.26 | $26.01 | $26.44 | $12.64 | 1,748,460 |
| 2017-11-23 | $27.41 | $27.80 | $26.50 | $27.15 | $12.98 | 3,029,680 |
| 2017-11-22 | $27.59 | $27.66 | $27.12 | $27.16 | $12.99 | 1,990,730 |
| 2017-11-21 | $27.15 | $27.80 | $26.92 | $27.29 | $13.05 | 1,880,400 |
| 2017-11-20 | $27.38 | $27.45 | $24.83 | $27.15 | $12.98 | 3,109,480 |
| 2017-11-17 | $30.27 | $30.50 | $27.45 | $27.45 | $13.13 | 6,826,150 |
| 2017-11-16 | $30.65 | $31.28 | $30.16 | $30.50 | $14.58 | 2,093,700 |
| 2017-11-15 | $31.02 | $31.25 | $30.05 | $30.65 | $14.66 | 2,221,680 |
| 2017-11-14 | $32.30 | $32.30 | $31.11 | $31.26 | $14.95 | 4,023,930 |
| 2017-11-13 | $30.93 | $32.10 | $30.89 | $32.09 | $15.34 | 6,948,430 |
| 2017-11-10 | $29.50 | $32.20 | $29.50 | $30.99 | $14.82 | 4,554,560 |
| 2017-11-09 | $29.50 | $30.13 | $29.10 | $29.68 | $14.19 | 1,642,750 |
| 2017-11-08 | $31.00 | $31.30 | $29.80 | $29.87 | $14.28 | 3,177,640 |
| 2017-11-07 | $30.80 | $31.16 | $30.34 | $30.92 | $14.79 | 2,410,900 |
| 2017-11-06 | $31.01 | $31.28 | $30.23 | $30.59 | $14.63 | 2,746,040 |
| 2017-11-03 | $29.60 | $30.81 | $29.38 | $30.79 | $14.72 | 3,408,100 |
| 2017-11-02 | $30.04 | $30.45 | $29.64 | $29.71 | $14.21 | 2,057,480 |
| 2017-11-01 | $29.34 | $30.10 | $28.83 | $29.84 | $14.27 | 2,313,790 |
| 2017-10-31 | $29.45 | $29.72 | $28.72 | $29.14 | $13.93 | 1,503,900 |
| 2017-10-30 | $30.15 | $30.96 | $29.61 | $29.71 | $14.21 | 1,809,660 |
| 2017-10-27 | $29.48 | $30.60 | $29.35 | $30.14 | $14.41 | 2,265,520 |
| 2017-10-26 | $28.50 | $29.49 | $28.46 | $29.36 | $14.04 | 1,565,160 |
| 2017-10-25 | $28.75 | $28.95 | $28.54 | $28.67 | $13.71 | 796,020 |
| 2017-10-24 | $28.83 | $29.05 | $28.60 | $28.75 | $13.75 | 509,660 |
| 2017-10-23 | $29.00 | $29.30 | $28.70 | $28.75 | $13.75 | 696,290 |
| 2017-10-20 | $29.00 | $29.15 | $28.54 | $28.95 | $13.84 | 717,920 |
| 2017-10-19 | $28.86 | $29.21 | $28.47 | $28.80 | $13.77 | 616,120 |
| 2017-10-18 | $28.23 | $29.49 | $28.23 | $29.05 | $13.89 | 1,039,870 |
| 2017-10-17 | $29.99 | $30.24 | $28.95 | $29.02 | $13.88 | 1,443,760 |
| 2017-10-16 | $30.76 | $30.76 | $29.60 | $30.15 | $14.42 | 1,591,110 |
| 2017-10-13 | $29.97 | $30.77 | $29.97 | $30.40 | $14.54 | 1,126,720 |
| 2017-10-12 | $30.06 | $30.79 | $29.72 | $30.40 | $14.54 | 1,320,690 |
| 2017-10-11 | $30.01 | $31.26 | $30.01 | $30.53 | $14.60 | 3,361,980 |
| 2017-10-10 | $29.45 | $30.55 | $29.06 | $30.39 | $14.53 | 2,696,530 |
| 2017-10-09 | $29.34 | $29.60 | $28.52 | $29.45 | $14.08 | 2,252,720 |
| 2017-10-06 | $28.85 | $28.85 | $28.85 | $28.85 | $13.80 | 0 |
| 2017-10-05 | $28.85 | $28.85 | $28.85 | $28.85 | $13.80 | 0 |
| 2017-10-04 | $28.85 | $28.85 | $28.85 | $28.85 | $13.80 | 0 |
| 2017-10-03 | $28.85 | $28.85 | $28.85 | $28.85 | $13.80 | 0 |
| 2017-10-02 | $28.85 | $28.85 | $28.85 | $28.85 | $13.80 | 0 |
| 2017-09-29 | $27.82 | $29.35 | $27.62 | $28.85 | $13.80 | 2,812,110 |
| 2017-09-28 | $27.80 | $28.11 | $27.40 | $27.77 | $13.28 | 2,227,840 |
| 2017-09-27 | $27.93 | $28.43 | $27.59 | $27.83 | $13.31 | 3,314,740 |
| 2017-09-26 | $29.75 | $29.94 | $27.03 | $27.90 | $13.34 | 7,401,870 |
| 2017-09-25 | $30.52 | $30.84 | $30.03 | $30.03 | $14.36 | 2,428,390 |
| 2017-09-22 | $30.85 | $31.21 | $30.00 | $30.99 | $14.82 | 4,076,630 |
| 2017-09-21 | $32.70 | $34.10 | $31.20 | $31.23 | $14.93 | 11,452,480 |
| 2017-09-20 | $31.80 | $32.23 | $30.90 | $32.12 | $15.36 | 7,582,860 |
| 2017-09-19 | $30.00 | $30.63 | $29.69 | $30.45 | $14.56 | 2,577,340 |
| 2017-09-18 | $30.80 | $31.42 | $29.68 | $30.24 | $14.46 | 2,810,940 |
| 2017-09-15 | $30.98 | $31.66 | $30.25 | $30.73 | $14.69 | 2,604,860 |
| 2017-09-14 | $31.82 | $32.26 | $31.20 | $31.42 | $15.02 | 3,186,920 |
| 2017-09-13 | $30.60 | $32.29 | $30.50 | $31.73 | $15.17 | 4,842,670 |
| 2017-09-12 | $30.77 | $31.10 | $30.34 | $30.39 | $14.53 | 2,910,920 |
| 2017-09-11 | $31.00 | $31.75 | $30.40 | $31.18 | $14.91 | 3,460,640 |
| 2017-09-08 | $30.78 | $31.30 | $29.93 | $31.16 | $14.90 | 6,094,090 |
| 2017-09-07 | $28.42 | $30.84 | $28.42 | $30.64 | $14.65 | 9,449,560 |
| 2017-09-06 | $27.53 | $28.46 | $27.51 | $28.12 | $13.45 | 2,884,200 |
| 2017-09-05 | $28.80 | $29.85 | $27.70 | $27.99 | $13.38 | 3,175,000 |
| 2017-09-04 | $27.27 | $28.76 | $26.50 | $28.70 | $13.72 | 4,975,010 |
| 2017-09-01 | $27.68 | $27.68 | $27.15 | $27.36 | $13.08 | 1,772,120 |
| 2017-08-31 | $28.18 | $28.25 | $27.06 | $27.61 | $13.20 | 3,418,150 |
| 2017-08-30 | $28.08 | $28.40 | $27.30 | $28.18 | $13.48 | 3,391,340 |
| 2017-08-29 | $28.58 | $29.28 | $27.90 | $28.12 | $13.45 | 2,587,590 |
| 2017-08-28 | $28.38 | $28.90 | $28.04 | $28.59 | $13.67 | 2,728,060 |
| 2017-08-25 | $28.66 | $29.42 | $27.88 | $28.50 | $13.63 | 4,151,320 |
| 2017-08-24 | $26.94 | $28.55 | $26.94 | $28.16 | $13.47 | 4,777,880 |
| 2017-08-23 | $27.18 | $27.27 | $26.72 | $26.94 | $12.88 | 1,398,200 |
| 2017-08-22 | $27.70 | $28.39 | $27.31 | $27.35 | $13.08 | 2,260,880 |
| 2017-08-21 | $26.80 | $27.98 | $26.30 | $27.83 | $13.31 | 3,219,740 |
| 2017-08-18 | $27.09 | $27.09 | $26.20 | $26.66 | $12.75 | 1,776,360 |
| 2017-08-17 | $27.52 | $27.96 | $27.08 | $27.11 | $12.96 | 3,341,260 |
| 2017-08-16 | $27.90 | $28.37 | $27.11 | $27.96 | $13.37 | 4,451,360 |
| 2017-08-15 | $25.86 | $28.40 | $25.86 | $27.97 | $13.37 | 6,168,660 |
| 2017-08-14 | $24.70 | $25.90 | $24.61 | $25.82 | $12.35 | 3,453,850 |
| 2017-08-11 | $24.65 | $24.80 | $24.15 | $24.69 | $11.81 | 1,912,730 |
| 2017-08-10 | $23.89 | $25.20 | $23.74 | $24.69 | $11.81 | 3,453,300 |
| 2017-08-09 | $24.11 | $24.11 | $23.67 | $23.94 | $11.45 | 2,349,320 |
| 2017-08-08 | $24.64 | $24.64 | $24.00 | $24.11 | $11.53 | 1,787,550 |
| 2017-08-07 | $24.31 | $24.76 | $24.20 | $24.50 | $11.72 | 1,398,160 |
| 2017-08-04 | $24.98 | $25.07 | $24.10 | $24.31 | $11.62 | 2,026,860 |
| 2017-08-03 | $24.83 | $25.49 | $24.83 | $25.03 | $11.97 | 2,119,640 |
| 2017-08-02 | $26.56 | $26.56 | $24.60 | $25.05 | $11.98 | 4,810,600 |
| 2017-08-01 | $26.88 | $26.89 | $26.20 | $26.50 | $12.67 | 2,598,340 |
| 2017-07-31 | $27.51 | $27.59 | $26.51 | $26.69 | $12.76 | 2,994,510 |
| 2017-07-28 | $26.91 | $28.24 | $26.72 | $27.51 | $13.15 | 4,540,660 |
| 2017-07-27 | $26.10 | $27.87 | $25.80 | $27.24 | $13.03 | 5,255,930 |
| 2017-07-26 | $27.30 | $27.36 | $25.95 | $26.34 | $12.60 | 6,006,720 |
| 2017-07-25 | $27.51 | $29.72 | $26.95 | $27.37 | $13.09 | 9,697,720 |
| 2017-07-24 | $29.42 | $29.80 | $29.42 | $29.42 | $14.07 | 5,027,200 |
| 2017-07-21 | $32.69 | $32.69 | $32.69 | $32.69 | $15.63 | 640,300 |
| 2017-07-20 | $36.32 | $36.32 | $36.32 | $36.32 | $17.37 | 106,000 |
| 2017-07-19 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-07-18 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-07-17 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-07-14 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-07-13 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-07-12 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-07-11 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-07-10 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-07-07 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-07-06 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-07-05 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-07-04 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-07-03 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-06-30 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-06-29 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-06-28 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-06-27 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-06-26 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-06-23 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-06-22 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-06-21 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-06-20 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-06-19 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-06-16 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-06-15 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-06-14 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-06-13 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-06-12 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-06-09 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-06-08 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-06-07 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-06-06 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-06-05 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-06-02 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-06-01 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-05-31 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-05-30 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-05-29 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-05-26 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-05-25 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-05-24 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-05-23 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-05-22 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-05-19 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-05-18 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-05-17 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-05-16 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-05-15 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-05-12 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-05-11 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-05-10 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-05-09 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-05-08 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-05-05 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-05-04 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-05-03 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-05-02 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-05-01 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-04-28 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-04-27 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-04-26 | $40.59 | $40.59 | $40.59 | $40.59 | $19.41 | 0 |
| 2017-04-25 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-04-24 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-04-21 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-04-20 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-04-19 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-04-18 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-04-17 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-04-14 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-04-13 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-04-12 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-04-11 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-04-10 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-04-07 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-04-06 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-04-05 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-04-04 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-04-03 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-03-31 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-03-30 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-03-29 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-03-28 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-03-27 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-03-24 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-03-23 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-03-22 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-03-21 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-03-20 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-03-17 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-03-16 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-03-15 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-03-14 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-03-13 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-03-10 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-03-09 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-03-08 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-03-07 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-03-06 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-03-03 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-03-02 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-03-01 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-02-28 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-02-27 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-02-24 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-02-23 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-02-22 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-02-21 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-02-20 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-02-17 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-02-16 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-02-15 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-02-14 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-02-13 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-02-10 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-02-09 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-02-08 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-02-07 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-02-06 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-02-03 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-02-02 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-02-01 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-01-31 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-01-30 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-01-27 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-01-26 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-01-25 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-01-24 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-01-23 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-01-20 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-01-19 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-01-18 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-01-17 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-01-16 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-01-13 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-01-12 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-01-11 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-01-10 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-01-09 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-01-06 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-01-05 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-01-04 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-01-03 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2017-01-02 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2016-12-30 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2016-12-29 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2016-12-28 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2016-12-27 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2016-12-26 | $40.59 | $40.59 | $40.59 | $40.59 | $19.30 | 0 |
| 2016-12-23 | $38.59 | $41.00 | $38.50 | $40.59 | $19.30 | 5,360,170 |
| 2016-12-22 | $38.99 | $40.00 | $37.50 | $38.52 | $18.31 | 4,631,720 |
| 2016-12-21 | $38.10 | $41.00 | $38.10 | $38.79 | $18.44 | 6,370,250 |
| 2016-12-20 | $35.80 | $39.43 | $35.51 | $38.52 | $18.31 | 7,376,660 |
| 2016-12-19 | $35.15 | $36.30 | $34.70 | $35.88 | $17.06 | 4,522,680 |
| 2016-12-16 | $34.11 | $35.20 | $33.60 | $35.15 | $16.71 | 3,878,240 |
| 2016-12-15 | $34.10 | $35.19 | $33.87 | $34.45 | $16.38 | 4,444,810 |
| 2016-12-14 | $34.20 | $34.68 | $33.50 | $34.01 | $16.17 | 3,462,390 |
| 2016-12-13 | $33.30 | $34.75 | $32.60 | $34.53 | $16.41 | 3,750,210 |
| 2016-12-12 | $33.93 | $33.93 | $32.32 | $33.21 | $15.79 | 3,747,450 |
| 2016-12-09 | $34.14 | $34.19 | $33.40 | $33.93 | $16.13 | 2,840,410 |
| 2016-12-08 | $34.00 | $35.00 | $33.55 | $34.14 | $16.23 | 6,130,410 |
| 2016-12-07 | $33.63 | $34.40 | $33.09 | $34.37 | $16.34 | 6,405,110 |
| 2016-12-06 | $31.45 | $34.60 | $31.45 | $34.34 | $16.32 | 9,258,210 |
| 2016-12-05 | $32.44 | $33.40 | $31.30 | $31.50 | $14.97 | 4,872,180 |
| 2016-12-02 | $31.71 | $33.65 | $31.71 | $32.47 | $15.44 | 6,255,370 |
| 2016-12-01 | $32.80 | $33.30 | $31.37 | $31.42 | $14.94 | 5,179,090 |
| 2016-11-30 | $30.80 | $33.99 | $30.80 | $33.11 | $15.74 | 5,799,560 |
| 2016-11-29 | $30.35 | $31.25 | $30.22 | $31.07 | $14.77 | 3,300,010 |
| 2016-11-28 | $32.01 | $32.27 | $30.58 | $30.80 | $14.64 | 2,911,900 |
| 2016-11-25 | $31.96 | $32.50 | $31.61 | $31.98 | $15.20 | 3,362,340 |
| 2016-11-24 | $32.61 | $33.01 | $31.81 | $31.88 | $15.15 | 4,359,150 |
| 2016-11-23 | $33.55 | $34.48 | $31.94 | $32.50 | $15.45 | 7,005,750 |
| 2016-11-22 | $31.18 | $34.22 | $31.00 | $34.05 | $16.19 | 8,412,320 |
| 2016-11-21 | $29.98 | $31.30 | $29.83 | $31.11 | $14.79 | 3,574,490 |
| 2016-11-18 | $29.71 | $30.27 | $29.56 | $29.84 | $14.19 | 2,329,110 |
| 2016-11-17 | $29.63 | $30.50 | $29.63 | $29.75 | $14.14 | 2,917,460 |
| 2016-11-16 | $29.64 | $30.19 | $29.23 | $29.94 | $14.23 | 4,128,500 |
| 2016-11-15 | $28.39 | $31.04 | $28.13 | $29.82 | $14.18 | 6,142,170 |
| 2016-11-14 | $28.45 | $28.69 | $27.98 | $28.40 | $13.50 | 3,813,930 |
| 2016-11-11 | $26.95 | $28.50 | $26.90 | $28.41 | $13.51 | 4,944,290 |
| 2016-11-10 | $26.85 | $27.16 | $26.62 | $26.88 | $12.78 | 2,176,560 |
| 2016-11-09 | $26.72 | $26.80 | $26.30 | $26.49 | $12.59 | 1,736,770 |
| 2016-11-08 | $26.69 | $26.70 | $26.40 | $26.52 | $12.61 | 1,337,110 |
| 2016-11-07 | $26.87 | $27.06 | $26.28 | $26.47 | $12.58 | 2,057,580 |
| 2016-11-04 | $26.84 | $27.10 | $26.67 | $26.85 | $12.76 | 1,724,390 |
| 2016-11-03 | $27.27 | $27.44 | $26.71 | $26.83 | $12.75 | 2,965,250 |
| 2016-11-02 | $27.56 | $27.95 | $27.28 | $27.28 | $12.97 | 2,787,600 |
| 2016-11-01 | $26.92 | $27.78 | $26.70 | $27.71 | $13.17 | 4,281,910 |
| 2016-10-31 | $26.82 | $27.17 | $26.55 | $26.93 | $12.80 | 0 |
| 2016-10-28 | $26.97 | $27.03 | $26.51 | $26.55 | $12.62 | 1,692,110 |
| 2016-10-27 | $26.70 | $27.10 | $26.61 | $26.68 | $12.68 | 1,322,080 |
| 2016-10-26 | $27.15 | $27.20 | $26.45 | $26.58 | $12.64 | 1,893,580 |
| 2016-10-25 | $27.18 | $27.46 | $26.90 | $27.15 | $12.91 | 1,768,090 |
| 2016-10-24 | $26.56 | $26.96 | $26.42 | $26.93 | $12.80 | 1,846,260 |
| 2016-10-21 | $26.75 | $26.99 | $26.23 | $26.24 | $12.47 | 2,461,700 |
| 2016-10-20 | $26.76 | $27.47 | $26.76 | $26.84 | $12.76 | 2,013,920 |
| 2016-10-19 | $27.29 | $27.50 | $26.01 | $26.87 | $12.77 | 2,748,760 |
| 2016-10-18 | $26.90 | $27.50 | $26.90 | $27.22 | $12.94 | 2,214,910 |
| 2016-10-17 | $26.87 | $27.35 | $26.33 | $26.99 | $12.83 | 2,641,880 |
| 2016-10-14 | $26.58 | $27.55 | $26.55 | $27.03 | $12.85 | 3,200,940 |
| 2016-10-13 | $26.91 | $26.97 | $26.51 | $26.58 | $12.64 | 1,712,790 |
| 2016-10-12 | $26.80 | $26.99 | $26.32 | $26.91 | $12.79 | 2,337,700 |
| 2016-10-11 | $26.22 | $27.25 | $26.04 | $26.83 | $12.75 | 4,687,630 |
| 2016-10-10 | $25.80 | $26.77 | $25.52 | $26.25 | $12.48 | 4,278,740 |
| 2016-10-07 | $25.71 | $25.71 | $25.71 | $25.71 | $12.22 | 0 |
| 2016-10-06 | $25.71 | $25.71 | $25.71 | $25.71 | $12.22 | 0 |
| 2016-10-05 | $25.71 | $25.71 | $25.71 | $25.71 | $12.22 | 0 |
| 2016-10-04 | $25.71 | $25.71 | $25.71 | $25.71 | $12.22 | 0 |
| 2016-10-03 | $25.71 | $25.71 | $25.71 | $25.71 | $12.22 | 0 |
| 2016-09-30 | $24.81 | $25.84 | $24.81 | $25.71 | $12.22 | 4,001,910 |
| 2016-09-29 | $24.90 | $25.15 | $24.72 | $24.94 | $11.86 | 1,394,920 |
| 2016-09-28 | $24.67 | $25.27 | $24.32 | $24.99 | $11.88 | 3,400,170 |
| 2016-09-27 | $24.30 | $24.65 | $24.14 | $24.58 | $11.68 | 922,030 |
| 2016-09-26 | $24.47 | $24.86 | $24.20 | $24.33 | $11.57 | 1,706,690 |
| 2016-09-23 | $24.80 | $24.95 | $24.35 | $24.45 | $11.62 | 1,163,770 |
| 2016-09-22 | $25.11 | $25.15 | $24.58 | $24.61 | $11.70 | 2,446,050 |
| 2016-09-21 | $24.05 | $25.15 | $24.05 | $24.84 | $11.81 | 3,244,690 |
| 2016-09-20 | $24.10 | $24.46 | $24.10 | $24.25 | $11.53 | 924,880 |
| 2016-09-19 | $24.15 | $24.40 | $24.01 | $24.32 | $11.56 | 1,020,970 |
| 2016-09-16 | $24.14 | $24.14 | $24.14 | $24.14 | $11.48 | 0 |
| 2016-09-15 | $24.14 | $24.14 | $24.14 | $24.14 | $11.48 | 0 |
| 2016-09-14 | $23.74 | $24.58 | $23.74 | $24.14 | $11.48 | 1,122,500 |
| 2016-09-13 | $24.60 | $24.60 | $23.70 | $24.02 | $11.42 | 970,680 |
| 2016-09-12 | $23.90 | $24.24 | $23.68 | $23.69 | $11.26 | 1,775,750 |
| 2016-09-09 | $24.36 | $24.62 | $24.24 | $24.28 | $11.54 | 1,373,160 |
| 2016-09-08 | $24.56 | $24.68 | $24.15 | $24.36 | $11.58 | 1,886,690 |
| 2016-09-07 | $25.37 | $25.38 | $24.50 | $24.61 | $11.70 | 3,400,180 |
| 2016-09-06 | $24.72 | $25.49 | $24.66 | $25.37 | $12.06 | 4,071,470 |
| 2016-09-05 | $23.84 | $24.87 | $23.84 | $24.83 | $11.80 | 2,412,220 |
| 2016-09-02 | $24.08 | $24.30 | $23.71 | $23.81 | $11.32 | 2,209,190 |
| 2016-09-01 | $24.39 | $24.77 | $24.07 | $24.20 | $11.50 | 1,763,310 |
| 2016-08-31 | $24.47 | $24.63 | $24.31 | $24.41 | $11.60 | 1,242,500 |
| 2016-08-30 | $24.97 | $24.97 | $24.43 | $24.47 | $11.63 | 2,155,080 |
| 2016-08-29 | $24.61 | $25.28 | $24.50 | $24.97 | $11.87 | 2,424,890 |
| 2016-08-26 | $24.89 | $24.89 | $24.55 | $24.60 | $11.69 | 1,272,740 |
| 2016-08-25 | $24.55 | $24.65 | $24.00 | $24.56 | $11.68 | 1,290,600 |
| 2016-08-24 | $24.50 | $24.91 | $24.50 | $24.66 | $11.72 | 1,639,080 |
| 2016-08-23 | $24.58 | $24.79 | $24.26 | $24.62 | $11.70 | 1,948,350 |
| 2016-08-22 | $25.31 | $25.65 | $24.60 | $24.69 | $11.74 | 2,804,310 |
| 2016-08-19 | $24.40 | $25.49 | $24.18 | $25.43 | $12.09 | 4,237,900 |
| 2016-08-18 | $24.53 | $24.74 | $24.37 | $24.52 | $11.66 | 1,556,700 |
| 2016-08-17 | $24.48 | $24.96 | $24.26 | $24.61 | $11.70 | 1,560,500 |
| 2016-08-16 | $24.61 | $24.98 | $24.46 | $24.62 | $11.70 | 2,008,600 |
| 2016-08-15 | $23.74 | $24.80 | $23.74 | $24.63 | $11.71 | 2,893,850 |
| 2016-08-12 | $23.90 | $23.99 | $23.40 | $23.67 | $11.25 | 2,882,480 |
| 2016-08-11 | $24.40 | $24.86 | $23.76 | $23.82 | $11.32 | 2,665,260 |
| 2016-08-10 | $24.93 | $24.93 | $24.40 | $24.46 | $11.63 | 2,926,920 |
| 2016-08-09 | $24.77 | $25.28 | $24.50 | $25.01 | $11.89 | 3,687,150 |
| 2016-08-08 | $24.54 | $24.58 | $24.05 | $24.45 | $11.62 | 3,196,780 |
| 2016-08-05 | $25.01 | $25.35 | $24.50 | $24.80 | $11.79 | 3,740,840 |
| 2016-08-04 | $25.64 | $25.64 | $24.61 | $25.00 | $11.88 | 5,785,400 |
| 2016-08-03 | $25.60 | $25.83 | $25.04 | $25.57 | $12.16 | 4,954,720 |
| 2016-08-02 | $25.59 | $26.11 | $25.12 | $25.86 | $12.29 | 6,784,930 |
| 2016-08-01 | $24.00 | $26.70 | $23.80 | $26.39 | $12.55 | 10,770,520 |
| 2016-07-29 | $23.80 | $24.96 | $23.22 | $24.40 | $11.60 | 8,716,080 |
| 2016-07-28 | $22.73 | $22.98 | $22.40 | $22.90 | $10.89 | 2,503,300 |
| 2016-07-27 | $23.85 | $24.15 | $22.00 | $22.80 | $10.84 | 5,853,240 |
| 2016-07-26 | $22.67 | $24.28 | $22.60 | $23.80 | $11.31 | 5,349,120 |
| 2016-07-25 | $23.39 | $23.45 | $22.36 | $22.50 | $10.70 | 2,828,400 |
| 2016-07-22 | $23.04 | $23.60 | $23.03 | $23.17 | $11.01 | 2,376,390 |
| 2016-07-21 | $23.19 | $23.63 | $22.88 | $23.13 | $11.00 | 2,940,170 |
| 2016-07-20 | $23.61 | $23.99 | $23.32 | $23.40 | $11.12 | 3,512,020 |
| 2016-07-19 | $22.45 | $23.68 | $22.45 | $23.41 | $11.13 | 4,849,980 |
| 2016-07-18 | $23.30 | $23.38 | $22.50 | $22.60 | $10.74 | 3,201,360 |
| 2016-07-15 | $23.01 | $23.54 | $23.00 | $23.41 | $11.13 | 2,603,330 |
| 2016-07-14 | $22.86 | $23.52 | $22.72 | $23.26 | $11.06 | 3,229,360 |
| 2016-07-13 | $22.62 | $23.00 | $22.32 | $22.92 | $10.90 | 3,624,870 |
| 2016-07-12 | $22.00 | $22.73 | $21.95 | $22.59 | $10.74 | 6,383,080 |
| 2016-07-11 | $23.23 | $23.50 | $22.20 | $22.20 | $10.55 | 5,357,090 |
| 2016-07-08 | $23.30 | $23.77 | $23.14 | $23.38 | $11.11 | 1,530,750 |
| 2016-07-07 | $23.79 | $24.17 | $23.30 | $23.37 | $11.11 | 2,882,570 |
| 2016-07-06 | $23.53 | $24.28 | $23.19 | $23.79 | $11.31 | 2,851,020 |
| 2016-07-05 | $23.60 | $24.70 | $23.04 | $23.80 | $11.31 | 9,534,700 |
| 2016-07-04 | $21.97 | $23.86 | $21.63 | $23.74 | $11.29 | 6,075,070 |
| 2016-07-01 | $22.16 | $22.42 | $21.51 | $22.23 | $10.57 | 4,493,110 |
| 2016-06-30 | $21.82 | $22.15 | $21.31 | $22.12 | $10.52 | 5,382,690 |
| 2016-06-29 | $20.55 | $21.89 | $20.55 | $21.82 | $10.37 | 6,269,040 |
| 2016-06-28 | $20.03 | $20.76 | $19.65 | $20.64 | $9.81 | 4,244,840 |
| 2016-06-27 | $19.25 | $20.30 | $19.10 | $20.00 | $9.51 | 3,109,530 |
| 2016-06-24 | $20.00 | $20.19 | $18.72 | $19.29 | $9.17 | 2,735,410 |
| 2016-06-23 | $20.21 | $20.49 | $19.95 | $20.07 | $9.54 | 2,137,810 |
| 2016-06-22 | $20.05 | $20.43 | $19.94 | $20.38 | $9.69 | 2,115,420 |
| 2016-06-21 | $20.88 | $21.08 | $19.90 | $20.05 | $9.53 | 2,888,410 |
| 2016-06-20 | $20.06 | $20.94 | $19.90 | $20.88 | $9.93 | 3,305,050 |
| 2016-06-17 | $20.53 | $20.57 | $20.00 | $20.16 | $9.58 | 2,772,650 |
| 2016-06-16 | $20.75 | $21.51 | $20.14 | $20.29 | $9.65 | 5,173,330 |
| 2016-06-15 | $18.94 | $20.57 | $18.59 | $20.52 | $9.75 | 6,846,920 |
| 2016-06-14 | $19.52 | $19.77 | $18.70 | $18.95 | $9.01 | 3,766,330 |
| 2016-06-13 | $19.65 | $20.15 | $19.30 | $19.33 | $9.19 | 3,924,190 |
| 2016-06-10 | $19.85 | $19.85 | $19.85 | $19.85 | $9.44 | 0 |
| 2016-06-09 | $19.85 | $19.85 | $19.85 | $19.85 | $9.44 | 0 |
| 2016-06-08 | $20.47 | $20.47 | $19.60 | $19.85 | $9.44 | 3,217,730 |
| 2016-06-07 | $20.41 | $20.54 | $19.78 | $20.47 | $9.73 | 4,491,550 |
| 2016-06-06 | $19.61 | $20.84 | $19.50 | $20.21 | $9.61 | 6,473,400 |
| 2016-06-03 | $19.20 | $19.96 | $19.00 | $19.63 | $9.33 | 5,543,060 |
| 2016-06-02 | $18.63 | $19.28 | $18.63 | $19.20 | $9.13 | 4,336,720 |
| 2016-06-01 | $18.83 | $18.83 | $18.83 | $18.83 | $8.95 | 0 |
| 2016-05-31 | $17.59 | $18.99 | $17.32 | $18.83 | $8.95 | 8,238,820 |
| 2016-05-30 | $17.00 | $18.12 | $17.00 | $17.59 | $8.36 | 6,404,030 |
| 2016-05-27 | $16.71 | $17.00 | $16.65 | $16.89 | $8.03 | 1,980,860 |
| 2016-05-26 | $16.94 | $17.06 | $15.92 | $16.92 | $8.04 | 3,772,650 |
| 2016-05-25 | $17.60 | $17.68 | $16.91 | $17.03 | $8.10 | 2,805,040 |
| 2016-05-24 | $17.00 | $17.29 | $16.66 | $17.24 | $8.20 | 3,260,020 |
| 2016-05-23 | $16.60 | $17.02 | $16.60 | $17.00 | $8.08 | 4,286,710 |
| 2016-05-20 | $16.40 | $16.99 | $15.88 | $16.64 | $7.91 | 4,752,650 |
| 2016-05-19 | $16.53 | $17.18 | $16.53 | $16.86 | $8.01 | 3,065,450 |
| 2016-05-18 | $17.30 | $17.30 | $16.22 | $16.69 | $7.93 | 3,760,060 |
| 2016-05-17 | $17.41 | $17.60 | $16.92 | $17.46 | $8.30 | 3,224,280 |
| 2016-05-16 | $17.29 | $17.42 | $16.68 | $17.34 | $8.24 | 3,314,990 |
| 2016-05-13 | $17.45 | $17.70 | $17.16 | $17.28 | $8.21 | 3,803,280 |
| 2016-05-12 | $18.64 | $18.64 | $17.10 | $17.41 | $8.28 | 4,112,280 |
| 2016-05-11 | $19.18 | $19.27 | $18.59 | $18.64 | $8.86 | 1,449,330 |
| 2016-05-10 | $19.15 | $19.40 | $18.53 | $19.00 | $9.03 | 1,801,270 |
| 2016-05-09 | $19.99 | $20.00 | $18.60 | $19.07 | $9.07 | 3,465,850 |
| 2016-05-06 | $22.08 | $22.08 | $20.37 | $20.56 | $9.77 | 6,576,470 |
| 2016-05-05 | $21.19 | $22.28 | $21.00 | $22.19 | $10.55 | 6,448,730 |
| 2016-05-04 | $20.50 | $21.36 | $20.33 | $21.02 | $9.99 | 4,452,200 |
| 2016-05-03 | $20.21 | $20.59 | $19.90 | $20.58 | $9.78 | 3,353,370 |
| 2016-05-02 | $20.35 | $20.35 | $20.35 | $20.35 | $9.67 | 0 |
| 2016-04-29 | $20.20 | $20.49 | $20.02 | $20.35 | $9.67 | 2,176,500 |
| 2016-04-28 | $20.45 | $20.90 | $19.50 | $20.68 | $9.83 | 3,153,810 |
| 2016-04-27 | $20.36 | $21.00 | $20.05 | $20.54 | $9.76 | 3,858,080 |
| 2016-04-26 | $21.00 | $21.56 | $20.32 | $20.69 | $9.84 | 1,995,720 |
| 2016-04-25 | $47.00 | $47.10 | $44.44 | $46.93 | $10.09 | 1,941,350 |
| 2016-04-22 | $45.20 | $46.80 | $45.15 | $46.63 | $10.03 | 1,464,230 |
| 2016-04-21 | $48.88 | $50.00 | $44.33 | $46.72 | $10.05 | 2,986,080 |
| 2016-04-20 | $49.00 | $51.45 | $47.99 | $49.26 | $10.59 | 4,918,020 |
| 2016-04-19 | $48.28 | $48.74 | $48.05 | $48.39 | $10.41 | 1,768,470 |
| 2016-04-18 | $49.00 | $49.00 | $47.90 | $48.12 | $10.35 | 2,288,330 |
| 2016-04-15 | $48.77 | $49.19 | $48.60 | $48.98 | $10.53 | 1,472,450 |
| 2016-04-14 | $48.82 | $49.11 | $48.50 | $48.78 | $10.49 | 1,830,860 |
| 2016-04-13 | $48.40 | $49.28 | $48.37 | $48.71 | $10.47 | 3,511,800 |
| 2016-04-12 | $47.80 | $48.98 | $47.40 | $48.73 | $10.48 | 3,579,100 |
| 2016-04-11 | $48.60 | $51.20 | $48.00 | $48.59 | $10.45 | 8,239,070 |
| 2016-04-08 | $50.13 | $50.13 | $50.13 | $50.13 | $10.78 | 173,600 |
| 2016-04-07 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-04-06 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-04-05 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-04-04 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-04-01 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-03-31 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-03-30 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-03-29 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-03-28 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-03-25 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-03-24 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-03-23 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-03-22 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-03-21 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-03-18 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-03-17 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-03-16 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-03-15 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-03-14 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-03-11 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-03-10 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-03-09 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-03-08 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-03-07 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-03-04 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-03-03 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-03-02 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-03-01 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-02-29 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-02-26 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-02-25 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-02-24 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-02-23 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-02-22 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-02-19 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-02-18 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-02-17 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-02-16 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-02-15 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-02-12 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-02-11 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-02-10 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-02-09 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-02-08 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-02-05 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-02-04 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-02-03 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-02-02 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-02-01 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-01-29 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-01-28 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-01-27 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-01-26 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-01-25 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-01-22 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-01-21 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-01-20 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-01-19 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-01-18 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-01-15 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-01-14 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-01-13 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-01-12 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-01-11 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-01-08 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-01-07 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-01-06 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-01-05 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-01-04 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2016-01-01 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2015-12-31 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2015-12-30 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2015-12-29 | $55.70 | $55.70 | $55.70 | $55.70 | $11.98 | 0 |
| 2015-12-28 | $60.10 | $60.10 | $55.15 | $55.70 | $11.98 | 2,218,440 |
| 2015-12-25 | $60.00 | $61.50 | $58.30 | $60.71 | $13.05 | 2,918,530 |
| 2015-12-24 | $55.60 | $60.72 | $53.82 | $60.72 | $13.06 | 3,436,990 |
| 2015-12-23 | $57.97 | $58.00 | $55.02 | $55.20 | $11.87 | 1,567,300 |
| 2015-12-22 | $58.31 | $59.46 | $57.30 | $57.78 | $12.42 | 1,128,020 |
| 2015-12-21 | $60.84 | $60.84 | $57.40 | $58.12 | $12.50 | 1,892,780 |
| 2015-12-18 | $56.79 | $62.00 | $55.00 | $61.28 | $13.18 | 2,245,110 |
| 2015-12-17 | $57.52 | $58.06 | $55.28 | $57.35 | $12.33 | 1,603,770 |
| 2015-12-16 | $55.00 | $57.14 | $53.61 | $55.20 | $11.87 | 1,440,830 |
| 2015-12-15 | $52.24 | $56.40 | $52.24 | $54.99 | $11.82 | 1,918,000 |
| 2015-12-14 | $48.20 | $52.39 | $48.20 | $52.24 | $11.23 | 1,226,920 |
| 2015-12-11 | $49.52 | $50.24 | $48.76 | $49.47 | $10.64 | 837,030 |
| 2015-12-10 | $49.80 | $51.37 | $47.50 | $48.89 | $10.51 | 1,260,380 |
| 2015-12-09 | $51.59 | $53.16 | $49.57 | $50.05 | $10.76 | 1,787,150 |
| 2015-12-08 | $51.83 | $54.55 | $51.12 | $52.81 | $11.36 | 1,811,840 |
| 2015-12-07 | $50.25 | $51.89 | $49.00 | $51.83 | $11.14 | 1,752,810 |
| 2015-12-04 | $52.43 | $52.99 | $50.18 | $50.25 | $10.81 | 1,610,760 |
| 2015-12-03 | $50.47 | $53.20 | $49.50 | $52.42 | $11.27 | 2,010,810 |
| 2015-12-02 | $48.00 | $50.53 | $47.50 | $50.47 | $10.85 | 2,254,040 |
| 2015-12-01 | $49.50 | $52.88 | $46.88 | $50.43 | $10.84 | 4,067,480 |
| 2015-11-30 | $43.00 | $48.37 | $42.95 | $48.37 | $10.40 | 5,497,970 |
| 2015-11-27 | $45.88 | $49.00 | $43.21 | $43.97 | $9.45 | 3,290,170 |
| 2015-11-26 | $44.80 | $46.44 | $44.30 | $44.60 | $9.59 | 1,268,700 |
| 2015-11-25 | $44.56 | $45.40 | $43.90 | $44.56 | $9.58 | 1,427,830 |
| 2015-11-24 | $42.28 | $44.41 | $41.80 | $44.38 | $9.54 | 1,746,790 |
| 2015-11-23 | $43.99 | $43.99 | $42.20 | $42.28 | $9.09 | 1,178,030 |
| 2015-11-20 | $43.35 | $43.99 | $43.02 | $43.78 | $9.41 | 1,362,280 |
| 2015-11-19 | $42.20 | $43.38 | $42.07 | $43.33 | $9.32 | 929,920 |
| 2015-11-18 | $42.30 | $42.97 | $41.69 | $41.92 | $9.01 | 876,700 |
| 2015-11-17 | $44.80 | $44.88 | $42.38 | $42.44 | $9.13 | 2,099,630 |
| 2015-11-16 | $42.01 | $44.47 | $41.75 | $44.32 | $9.53 | 1,008,040 |
| 2015-11-13 | $47.80 | $47.80 | $43.68 | $43.83 | $9.42 | 2,440,170 |
| 2015-11-12 | $47.88 | $49.49 | $46.40 | $48.53 | $10.44 | 2,208,660 |
| 2015-11-11 | $46.18 | $47.46 | $44.26 | $47.45 | $10.20 | 2,196,970 |
| 2015-11-10 | $45.00 | $47.50 | $44.73 | $45.89 | $9.87 | 2,614,810 |
| 2015-11-09 | $40.60 | $44.91 | $40.50 | $44.91 | $9.66 | 2,435,510 |
| 2015-11-06 | $39.51 | $40.88 | $39.51 | $40.83 | $8.78 | 1,419,320 |
| 2015-11-05 | $41.15 | $42.22 | $39.20 | $39.51 | $8.50 | 2,109,210 |
| 2015-11-04 | $39.15 | $40.88 | $39.15 | $40.83 | $8.78 | 1,766,620 |
| 2015-11-03 | $40.50 | $40.50 | $38.98 | $39.31 | $8.45 | 1,226,500 |
| 2015-11-02 | $38.63 | $41.12 | $38.00 | $40.39 | $8.69 | 2,577,220 |
| 2015-10-30 | $39.22 | $40.17 | $37.88 | $39.66 | $8.53 | 2,414,940 |
| 2015-10-29 | $38.87 | $40.40 | $38.10 | $39.24 | $8.44 | 1,710,690 |
| 2015-10-28 | $38.40 | $40.62 | $37.85 | $38.87 | $8.36 | 3,099,820 |
| 2015-10-27 | $36.44 | $38.60 | $36.43 | $38.35 | $8.25 | 2,696,400 |
| 2015-10-26 | $37.00 | $37.28 | $35.82 | $36.44 | $7.84 | 1,518,820 |
| 2015-10-23 | $36.42 | $37.38 | $36.10 | $36.87 | $7.93 | 1,958,700 |
| 2015-10-22 | $33.00 | $36.75 | $33.00 | $36.37 | $7.82 | 2,299,830 |
| 2015-10-21 | $34.18 | $35.45 | $32.77 | $33.50 | $7.20 | 1,972,500 |
| 2015-10-20 | $33.51 | $34.45 | $33.21 | $34.21 | $7.36 | 1,096,300 |
| 2015-10-19 | $34.52 | $34.56 | $32.95 | $33.77 | $7.26 | 1,504,840 |
| 2015-10-16 | $34.40 | $35.44 | $33.88 | $34.50 | $7.42 | 1,525,480 |
| 2015-10-15 | $32.86 | $34.58 | $32.32 | $34.49 | $7.42 | 1,867,710 |
| 2015-10-14 | $33.35 | $33.35 | $32.52 | $32.71 | $7.03 | 1,144,260 |
| 2015-10-13 | $33.30 | $33.57 | $32.75 | $33.39 | $7.18 | 1,083,710 |
| 2015-10-12 | $31.70 | $33.70 | $31.50 | $33.48 | $7.20 | 2,193,640 |
| 2015-10-09 | $31.03 | $31.67 | $30.90 | $31.58 | $6.79 | 1,027,700 |
| 2015-10-08 | $31.40 | $32.00 | $31.01 | $31.67 | $6.81 | 1,304,410 |
| 2015-10-07 | $30.69 | $30.69 | $30.69 | $30.69 | $6.60 | 0 |
| 2015-10-06 | $30.69 | $30.69 | $30.69 | $30.69 | $6.60 | 0 |
| 2015-10-05 | $30.69 | $30.69 | $30.69 | $30.69 | $6.60 | 0 |
| 2015-10-02 | $30.69 | $30.69 | $30.69 | $30.69 | $6.60 | 0 |
| 2015-10-01 | $30.69 | $30.69 | $30.69 | $30.69 | $6.60 | 0 |
| 2015-09-30 | $31.00 | $31.00 | $30.28 | $30.69 | $6.60 | 534,500 |
| 2015-09-29 | $30.31 | $31.13 | $30.03 | $30.66 | $6.59 | 958,350 |
| 2015-09-28 | $29.51 | $31.15 | $29.51 | $30.80 | $6.62 | 776,230 |
| 2015-09-25 | $30.50 | $31.00 | $29.75 | $30.07 | $6.47 | 877,200 |
| 2015-09-24 | $30.11 | $31.21 | $30.11 | $30.80 | $6.62 | 783,480 |
| 2015-09-23 | $30.68 | $30.71 | $29.85 | $30.34 | $6.52 | 967,890 |
| 2015-09-22 | $31.68 | $31.87 | $30.75 | $31.18 | $6.70 | 934,410 |
| 2015-09-21 | $30.07 | $31.90 | $29.52 | $31.85 | $6.85 | 1,331,160 |
| 2015-09-18 | $31.28 | $31.28 | $29.50 | $30.34 | $6.52 | 1,522,810 |
| 2015-09-17 | $31.98 | $32.44 | $30.00 | $30.48 | $6.55 | 1,456,940 |
| 2015-09-16 | $29.45 | $32.30 | $29.00 | $31.99 | $6.88 | 2,247,080 |
| 2015-09-15 | $28.50 | $30.12 | $28.50 | $29.36 | $6.31 | 1,092,870 |
| 2015-09-14 | $30.99 | $31.80 | $28.14 | $29.51 | $6.35 | 1,963,850 |
| 2015-09-11 | $30.52 | $31.11 | $30.52 | $30.97 | $6.66 | 712,940 |
| 2015-09-10 | $30.75 | $31.36 | $30.50 | $30.77 | $6.62 | 1,111,930 |
| 2015-09-09 | $30.25 | $31.97 | $30.21 | $31.60 | $6.79 | 1,926,200 |
| 2015-09-08 | $30.00 | $30.76 | $28.21 | $30.64 | $6.59 | 1,695,620 |
| 2015-09-07 | $28.99 | $28.99 | $28.99 | $28.99 | $6.23 | 0 |
| 2015-09-04 | $28.99 | $28.99 | $28.99 | $28.99 | $6.23 | 0 |
| 2015-09-03 | $28.99 | $28.99 | $28.99 | $28.99 | $6.23 | 0 |
| 2015-09-02 | $28.99 | $28.99 | $28.99 | $28.99 | $6.23 | 0 |
| 2015-09-01 | $28.99 | $28.99 | $28.99 | $28.99 | $6.23 | 0 |
| 2015-08-31 | $28.99 | $28.99 | $28.99 | $28.99 | $6.23 | 0 |
| 2015-08-28 | $28.99 | $28.99 | $28.99 | $28.99 | $6.23 | 0 |
| 2015-08-27 | $28.99 | $28.99 | $28.99 | $28.99 | $6.23 | 0 |
Zhejiang Wansheng CompanyLtd (603010) News Headlines
Recent Zhejiang Wansheng CompanyLtd (603010) News
Similar Companies to Zhejiang Wansheng CompanyLtd (603010) 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 | -- | -- | -- |