Hengdian Entertainment Company Ltd (603103) Exchange: SHG
Data as of July 11, 2025
$15.57 ($-0.39) -2.44%
Hengdian Entertainment Company Ltd - Daily Information
Click for more stock information on Hengdian Entertainment Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $15.96 |
| Previous Close | $15.57 |
| High | $16.30 |
| Low | $15.50 |
| Adjusted Open | $15.96 |
| Previous Adjusted Close | $15.57 |
| Adjusted High | $16.30 |
| Adjusted Low | $15.50 |
About Hengdian Entertainment Company Ltd (603103)
Invest in Hengdian Entertainment Company Ltd (603103)
Historical Stock Data for Hengdian Entertainment Company Ltd (603103)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $15.96 | $16.30 | $15.50 | $15.57 | $15.57 | 3,479,400 |
| 2025-06-19 | $15.88 | $16.03 | $15.69 | $15.96 | $15.96 | 3,376,840 |
| 2025-06-18 | $15.90 | $16.04 | $15.73 | $15.92 | $15.92 | 3,615,420 |
| 2025-06-17 | $16.48 | $16.50 | $15.82 | $16.01 | $16.01 | 5,714,660 |
| 2025-06-13 | $16.40 | $16.55 | $16.10 | $16.21 | $16.21 | 5,212,090 |
| 2025-06-12 | $16.20 | $16.83 | $16.12 | $16.55 | $16.55 | 7,459,110 |
| 2025-06-11 | $16.39 | $16.47 | $16.20 | $16.23 | $16.23 | 3,653,060 |
| 2025-06-10 | $16.31 | $16.68 | $16.04 | $16.41 | $16.41 | 7,749,850 |
| 2025-06-09 | $16.22 | $16.30 | $15.95 | $16.25 | $16.25 | 3,756,840 |
| 2025-06-06 | $16.19 | $16.30 | $15.98 | $16.08 | $16.08 | 3,331,740 |
| 2025-06-05 | $16.20 | $16.40 | $16.05 | $16.26 | $16.26 | 5,414,250 |
| 2025-06-04 | $15.92 | $16.39 | $15.82 | $16.30 | $16.30 | 9,511,980 |
| 2025-06-03 | $15.38 | $15.83 | $15.28 | $15.78 | $15.78 | 4,862,650 |
| 2025-05-30 | $15.38 | $15.72 | $15.23 | $15.45 | $15.45 | 3,732,580 |
| 2025-05-29 | $15.30 | $15.49 | $15.10 | $15.40 | $15.40 | 4,163,020 |
| 2025-05-28 | $15.71 | $15.83 | $15.24 | $15.30 | $15.30 | 4,006,110 |
| 2025-05-27 | $15.70 | $16.07 | $15.62 | $15.84 | $15.84 | 5,096,590 |
| 2025-05-26 | $15.46 | $15.82 | $15.36 | $15.82 | $15.82 | 5,102,840 |
| 2025-05-23 | $15.23 | $15.69 | $15.12 | $15.37 | $15.37 | 4,666,200 |
| 2025-05-22 | $15.08 | $15.55 | $15.08 | $15.29 | $15.29 | 2,801,900 |
| 2025-05-21 | $15.68 | $15.70 | $15.34 | $15.40 | $15.40 | 3,693,000 |
| 2025-05-20 | $15.47 | $15.88 | $15.40 | $15.68 | $15.68 | 5,894,500 |
| 2025-05-19 | $15.16 | $15.60 | $14.99 | $15.45 | $15.45 | 6,212,800 |
| 2025-05-16 | $15.09 | $15.20 | $14.97 | $15.15 | $15.15 | 2,520,400 |
| 2025-05-15 | $15.33 | $15.33 | $14.96 | $15.08 | $15.08 | 2,913,390 |
| 2025-05-14 | $15.13 | $15.38 | $15.13 | $15.33 | $15.33 | 3,580,640 |
| 2025-05-13 | $15.37 | $15.38 | $15.04 | $15.16 | $15.16 | 4,013,280 |
| 2025-05-12 | $15.39 | $15.44 | $15.16 | $15.29 | $15.29 | 5,248,090 |
| 2025-05-09 | $15.85 | $15.86 | $15.14 | $15.26 | $15.26 | 6,185,100 |
| 2025-05-08 | $15.77 | $15.91 | $15.65 | $15.84 | $15.84 | 4,854,340 |
| 2025-05-07 | $16.06 | $16.10 | $15.70 | $15.89 | $15.89 | 6,960,920 |
| 2025-05-06 | $15.61 | $16.13 | $15.43 | $16.00 | $16.00 | 8,970,630 |
| 2025-04-30 | $15.90 | $16.17 | $15.54 | $15.68 | $15.68 | 8,707,500 |
| 2025-04-29 | $16.05 | $16.36 | $15.66 | $15.90 | $15.90 | 8,461,690 |
| 2025-04-28 | $16.60 | $16.67 | $16.11 | $16.37 | $16.37 | 10,412,750 |
| 2025-04-25 | $16.29 | $17.10 | $15.86 | $16.87 | $16.87 | 18,378,250 |
| 2025-04-24 | $16.11 | $16.47 | $15.86 | $16.36 | $16.36 | 12,474,290 |
| 2025-04-23 | $16.28 | $16.35 | $15.97 | $16.34 | $16.34 | 11,920,270 |
| 2025-04-22 | $16.48 | $16.78 | $16.08 | $16.28 | $16.28 | 19,908,660 |
| 2025-04-21 | $14.76 | $16.24 | $14.72 | $16.24 | $16.24 | 11,264,690 |
| 2025-04-18 | $15.75 | $15.75 | $14.58 | $14.76 | $14.76 | 17,042,170 |
| 2025-04-17 | $15.18 | $16.47 | $14.95 | $15.90 | $15.90 | 17,345,840 |
| 2025-04-16 | $15.12 | $15.73 | $14.89 | $15.19 | $15.19 | 8,948,550 |
| 2025-04-15 | $14.93 | $15.67 | $14.85 | $15.31 | $15.31 | 11,675,530 |
| 2025-04-14 | $14.60 | $15.57 | $14.51 | $14.92 | $14.92 | 14,378,430 |
| 2025-04-11 | $15.40 | $15.75 | $14.63 | $14.82 | $14.82 | 20,802,130 |
| 2025-04-10 | $14.10 | $15.97 | $14.01 | $15.97 | $15.97 | 25,694,700 |
| 2025-04-09 | $13.79 | $14.57 | $12.76 | $14.52 | $14.52 | 15,327,480 |
| 2025-04-08 | $12.82 | $14.18 | $12.41 | $13.83 | $13.83 | 13,417,260 |
| 2025-04-07 | $13.75 | $13.75 | $12.89 | $12.89 | $12.89 | 6,371,260 |
| 2025-04-03 | $13.50 | $14.49 | $13.48 | $14.32 | $14.32 | 12,421,220 |
| 2025-04-02 | $13.47 | $14.08 | $13.42 | $13.69 | $13.69 | 7,188,180 |
| 2025-04-01 | $13.50 | $13.81 | $13.31 | $13.49 | $13.49 | 6,497,000 |
| 2025-03-31 | $13.29 | $13.54 | $13.00 | $13.50 | $13.50 | 4,707,020 |
| 2025-03-28 | $13.15 | $13.54 | $13.06 | $13.37 | $13.37 | 5,264,740 |
| 2025-03-27 | $13.10 | $13.22 | $12.98 | $13.10 | $13.10 | 2,071,480 |
| 2025-03-26 | $13.13 | $13.20 | $13.04 | $13.17 | $13.17 | 1,830,780 |
| 2025-03-25 | $13.22 | $13.27 | $13.01 | $13.10 | $13.10 | 2,374,060 |
| 2025-03-24 | $13.14 | $13.35 | $12.98 | $13.24 | $13.24 | 4,952,400 |
| 2025-03-21 | $13.35 | $13.40 | $13.11 | $13.14 | $13.14 | 3,840,000 |
| 2025-03-20 | $13.45 | $13.55 | $13.34 | $13.36 | $13.36 | 3,213,240 |
| 2025-03-19 | $13.75 | $13.77 | $13.47 | $13.51 | $13.51 | 4,082,400 |
| 2025-03-18 | $13.93 | $14.00 | $13.70 | $13.81 | $13.81 | 5,176,800 |
| 2025-03-17 | $13.99 | $14.18 | $13.77 | $14.00 | $14.00 | 7,277,400 |
| 2025-03-14 | $14.00 | $14.20 | $13.77 | $14.05 | $14.05 | 11,057,720 |
| 2025-03-13 | $13.55 | $13.65 | $13.38 | $13.63 | $13.63 | 4,486,210 |
| 2025-03-12 | $13.48 | $13.79 | $13.45 | $13.60 | $13.60 | 5,793,150 |
| 2025-03-11 | $13.25 | $13.51 | $13.14 | $13.44 | $13.44 | 4,886,200 |
| 2025-03-10 | $13.18 | $13.37 | $13.05 | $13.35 | $13.35 | 5,305,890 |
| 2025-03-07 | $13.77 | $13.88 | $13.08 | $13.21 | $13.21 | 10,686,710 |
| 2025-03-06 | $13.67 | $14.00 | $13.65 | $13.90 | $13.90 | 5,439,120 |
| 2025-03-05 | $13.59 | $13.65 | $13.40 | $13.65 | $13.65 | 3,363,990 |
| 2025-03-04 | $13.45 | $13.56 | $13.33 | $13.55 | $13.55 | 3,135,260 |
| 2025-03-03 | $13.45 | $13.62 | $13.30 | $13.48 | $13.48 | 4,034,180 |
| 2025-02-28 | $14.00 | $14.08 | $13.38 | $13.44 | $13.44 | 8,269,260 |
| 2025-02-27 | $14.18 | $14.39 | $14.00 | $14.09 | $14.09 | 6,317,700 |
| 2025-02-26 | $14.25 | $14.32 | $14.12 | $14.25 | $14.25 | 5,209,010 |
| 2025-02-25 | $14.18 | $14.32 | $14.10 | $14.22 | $14.22 | 7,602,560 |
| 2025-02-24 | $14.08 | $14.36 | $14.00 | $14.31 | $14.31 | 10,370,780 |
| 2025-02-20 | $13.88 | $14.05 | $13.70 | $13.97 | $13.97 | 9,805,980 |
| 2025-02-19 | $14.06 | $14.14 | $13.70 | $13.93 | $13.93 | 12,559,520 |
| 2025-02-18 | $14.80 | $14.98 | $13.87 | $13.90 | $13.90 | 18,771,090 |
| 2025-02-17 | $15.80 | $16.18 | $15.12 | $15.12 | $15.12 | 22,678,090 |
| 2025-02-14 | $17.25 | $18.02 | $15.75 | $16.80 | $16.80 | 36,705,800 |
| 2025-02-13 | $15.49 | $16.38 | $14.95 | $16.38 | $16.38 | 27,747,750 |
| 2025-02-12 | $13.55 | $14.89 | $13.49 | $14.89 | $14.89 | 7,841,710 |
| 2025-02-11 | $13.60 | $13.62 | $13.28 | $13.54 | $13.54 | 8,016,200 |
| 2025-02-10 | $13.21 | $13.64 | $13.19 | $13.56 | $13.56 | 11,484,120 |
| 2025-02-07 | $13.07 | $13.38 | $12.75 | $13.19 | $13.19 | 12,574,400 |
| 2025-02-06 | $12.50 | $13.26 | $12.50 | $13.16 | $13.16 | 16,277,500 |
| 2025-02-05 | $13.93 | $13.99 | $13.28 | $13.28 | $13.28 | 6,241,100 |
| 2025-01-27 | $14.97 | $15.16 | $14.54 | $14.75 | $14.75 | 11,444,230 |
| 2025-01-24 | $15.00 | $15.29 | $14.71 | $14.94 | $14.94 | 12,411,040 |
| 2025-01-23 | $14.84 | $15.28 | $14.49 | $15.15 | $15.15 | 14,552,880 |
| 2025-01-22 | $14.25 | $15.38 | $14.05 | $14.78 | $14.78 | 15,714,350 |
| 2025-01-21 | $14.36 | $14.98 | $13.93 | $14.34 | $14.34 | 14,830,290 |
| 2025-01-20 | $14.30 | $14.92 | $14.08 | $14.39 | $14.39 | 15,268,000 |
| 2025-01-17 | $13.03 | $13.79 | $12.86 | $13.56 | $13.56 | 7,819,430 |
| 2025-01-16 | $12.99 | $13.40 | $12.86 | $13.07 | $13.07 | 5,171,200 |
| 2025-01-15 | $12.85 | $13.09 | $12.73 | $12.94 | $12.94 | 4,223,200 |
| 2025-01-14 | $12.37 | $12.85 | $12.32 | $12.85 | $12.85 | 5,193,410 |
| 2025-01-13 | $12.10 | $12.35 | $11.79 | $12.25 | $12.25 | 4,046,500 |
| 2025-01-09 | $12.90 | $13.16 | $12.83 | $13.00 | $13.00 | 4,085,800 |
| 2025-01-08 | $12.80 | $13.13 | $12.61 | $12.94 | $12.94 | 4,150,100 |
| 2025-01-07 | $12.86 | $13.02 | $12.55 | $12.91 | $12.91 | 4,964,900 |
| 2025-01-06 | $13.18 | $13.28 | $12.61 | $12.90 | $12.90 | 4,731,800 |
| 2025-01-03 | $14.30 | $14.33 | $13.00 | $13.14 | $13.14 | 8,001,470 |
| 2025-01-02 | $14.41 | $14.68 | $14.03 | $14.23 | $14.23 | 5,752,200 |
| 2024-12-31 | $14.95 | $15.08 | $14.37 | $14.39 | $14.39 | 7,105,500 |
| 2024-12-30 | $15.35 | $15.35 | $14.79 | $14.86 | $14.86 | 6,152,720 |
| 2024-12-27 | $15.70 | $16.23 | $15.30 | $15.51 | $15.51 | 6,868,140 |
| 2024-12-26 | $15.16 | $16.09 | $15.16 | $15.75 | $15.75 | 7,952,080 |
| 2024-12-25 | $15.18 | $15.66 | $14.72 | $15.50 | $15.50 | 7,900,550 |
| 2024-12-24 | $14.85 | $15.32 | $14.53 | $15.32 | $15.32 | 4,487,650 |
| 2024-12-23 | $15.73 | $15.89 | $14.63 | $14.83 | $14.83 | 7,603,240 |
| 2024-12-20 | $15.50 | $15.90 | $15.31 | $15.62 | $15.62 | 5,668,550 |
| 2024-12-19 | $15.40 | $15.64 | $14.94 | $15.35 | $15.35 | 6,994,900 |
| 2024-12-18 | $15.20 | $16.07 | $15.20 | $15.64 | $15.64 | 9,406,600 |
| 2024-12-17 | $16.50 | $16.71 | $15.43 | $15.43 | $15.43 | 12,641,390 |
| 2024-12-16 | $16.48 | $18.12 | $15.70 | $17.14 | $17.14 | 16,205,980 |
| 2024-12-13 | $16.30 | $16.99 | $16.19 | $16.47 | $16.47 | 9,043,290 |
| 2024-12-12 | $16.16 | $16.55 | $16.00 | $16.40 | $16.40 | 5,901,690 |
| 2024-12-11 | $16.09 | $16.77 | $15.94 | $16.23 | $16.23 | 8,215,830 |
| 2024-12-10 | $16.80 | $16.85 | $15.68 | $15.85 | $15.85 | 13,488,310 |
| 2024-12-09 | $15.70 | $15.80 | $15.28 | $15.47 | $15.47 | 5,010,700 |
| 2024-12-06 | $15.55 | $15.99 | $15.42 | $15.78 | $15.78 | 7,234,830 |
| 2024-12-05 | $15.06 | $16.32 | $15.06 | $15.69 | $15.69 | 11,016,140 |
| 2024-12-04 | $15.50 | $15.90 | $15.05 | $15.34 | $15.34 | 9,642,800 |
| 2024-12-03 | $15.00 | $15.59 | $14.71 | $15.39 | $15.39 | 14,189,000 |
| 2024-12-02 | $14.77 | $15.81 | $14.76 | $15.16 | $15.16 | 12,836,590 |
| 2024-11-29 | $15.27 | $15.42 | $14.43 | $14.87 | $14.87 | 13,726,270 |
| 2024-11-28 | $15.55 | $16.43 | $15.03 | $15.27 | $15.27 | 16,905,830 |
| 2024-11-27 | $14.50 | $16.45 | $13.99 | $16.45 | $16.45 | 21,156,710 |
| 2024-11-26 | $13.76 | $14.95 | $13.70 | $14.95 | $14.95 | 11,097,450 |
| 2024-11-25 | $13.37 | $13.81 | $13.08 | $13.59 | $13.59 | 3,520,120 |
| 2024-11-22 | $13.89 | $14.04 | $13.30 | $13.31 | $13.31 | 2,465,190 |
| 2024-11-21 | $13.69 | $14.13 | $13.68 | $13.93 | $13.93 | 3,409,700 |
| 2024-11-20 | $13.44 | $13.80 | $13.31 | $13.76 | $13.76 | 3,762,290 |
| 2024-11-19 | $13.10 | $13.48 | $13.05 | $13.43 | $13.43 | 3,072,250 |
| 2024-11-18 | $13.84 | $13.90 | $13.00 | $13.18 | $13.18 | 5,679,960 |
| 2024-11-15 | $13.93 | $14.40 | $13.73 | $13.75 | $13.75 | 3,824,800 |
| 2024-11-14 | $14.30 | $14.43 | $13.81 | $13.86 | $13.86 | 5,046,320 |
| 2024-11-13 | $13.54 | $14.65 | $13.48 | $14.32 | $14.32 | 8,759,370 |
| 2024-11-12 | $13.97 | $14.14 | $13.41 | $13.49 | $13.49 | 4,910,380 |
| 2024-11-11 | $13.68 | $14.07 | $13.47 | $13.94 | $13.94 | 5,963,890 |
| 2024-11-08 | $13.89 | $14.10 | $13.68 | $13.72 | $13.72 | 5,728,190 |
| 2024-11-07 | $13.45 | $14.05 | $13.40 | $13.85 | $13.85 | 4,546,200 |
| 2024-11-06 | $13.56 | $13.97 | $13.38 | $13.54 | $13.54 | 6,616,850 |
| 2024-11-05 | $12.55 | $13.68 | $12.50 | $13.60 | $13.60 | 12,525,440 |
| 2024-11-04 | $12.14 | $12.77 | $12.06 | $12.60 | $12.60 | 7,353,890 |
| 2024-11-01 | $12.66 | $12.72 | $11.98 | $12.15 | $12.15 | 6,685,050 |
| 2024-10-31 | $12.52 | $12.95 | $12.25 | $12.69 | $12.69 | 5,382,400 |
| 2024-10-30 | $12.33 | $13.05 | $12.21 | $12.53 | $12.53 | 6,423,370 |
| 2024-10-29 | $12.80 | $12.90 | $12.27 | $12.35 | $12.35 | 7,041,730 |
| 2024-10-28 | $12.20 | $12.94 | $12.20 | $12.85 | $12.85 | 6,183,830 |
| 2024-10-25 | $11.82 | $12.40 | $11.79 | $12.28 | $12.28 | 5,323,560 |
| 2024-10-24 | $11.94 | $12.00 | $11.67 | $11.90 | $11.90 | 5,146,460 |
| 2024-10-23 | $12.38 | $12.49 | $12.08 | $12.17 | $12.17 | 5,856,810 |
| 2024-10-22 | $12.03 | $12.76 | $11.90 | $12.36 | $12.36 | 10,656,250 |
| 2024-10-21 | $11.50 | $12.10 | $11.48 | $12.02 | $12.02 | 8,348,340 |
| 2024-10-18 | $11.25 | $11.67 | $11.11 | $11.50 | $11.50 | 5,376,290 |
| 2024-10-17 | $11.25 | $11.47 | $11.13 | $11.25 | $11.25 | 4,351,530 |
| 2024-10-16 | $10.90 | $11.44 | $10.90 | $11.27 | $11.27 | 3,849,010 |
| 2024-10-15 | $11.18 | $11.50 | $10.96 | $11.10 | $11.10 | 5,425,430 |
| 2024-10-14 | $11.06 | $11.25 | $10.81 | $11.23 | $11.23 | 5,176,320 |
| 2024-10-11 | $11.43 | $11.44 | $10.91 | $11.10 | $11.10 | 6,815,970 |
| 2024-10-10 | $11.60 | $11.89 | $11.22 | $11.49 | $11.49 | 8,252,570 |
| 2024-10-09 | $12.80 | $12.80 | $11.76 | $11.76 | $11.76 | 9,880,940 |
| 2024-10-08 | $14.22 | $14.22 | $12.41 | $13.07 | $13.07 | 16,212,180 |
| 2024-09-30 | $12.38 | $12.97 | $11.97 | $12.97 | $12.97 | 10,745,450 |
| 2024-09-27 | $11.55 | $11.80 | $11.33 | $11.79 | $11.79 | 5,385,380 |
| 2024-09-26 | $10.67 | $11.25 | $10.60 | $11.24 | $11.24 | 5,719,690 |
| 2024-09-25 | $10.60 | $11.03 | $10.50 | $10.67 | $10.67 | 5,698,540 |
| 2024-09-24 | $9.91 | $10.46 | $9.86 | $10.42 | $10.42 | 4,934,120 |
| 2024-09-23 | $9.93 | $10.01 | $9.81 | $9.85 | $9.85 | 2,464,740 |
| 2024-09-20 | $10.09 | $10.16 | $9.84 | $9.93 | $9.93 | 3,429,700 |
| 2024-09-19 | $9.82 | $10.20 | $9.81 | $10.13 | $10.13 | 2,748,960 |
| 2024-09-18 | $9.94 | $9.98 | $9.62 | $9.81 | $9.81 | 2,083,200 |
| 2024-09-13 | $10.02 | $10.10 | $9.94 | $9.94 | $9.94 | 2,167,100 |
| 2024-09-12 | $10.18 | $10.35 | $10.02 | $10.02 | $10.02 | 2,600,890 |
| 2024-09-11 | $10.28 | $10.29 | $10.06 | $10.17 | $10.17 | 2,076,160 |
| 2024-09-10 | $10.21 | $10.27 | $9.99 | $10.23 | $10.23 | 2,545,430 |
| 2024-09-09 | $10.25 | $10.29 | $10.09 | $10.17 | $10.17 | 2,278,300 |
| 2024-09-06 | $10.42 | $10.48 | $10.19 | $10.20 | $10.20 | 2,565,820 |
| 2024-09-05 | $10.22 | $10.60 | $10.21 | $10.40 | $10.40 | 3,318,000 |
| 2024-09-04 | $10.25 | $10.37 | $10.20 | $10.23 | $10.23 | 2,742,400 |
| 2024-09-03 | $10.46 | $10.58 | $10.26 | $10.35 | $10.35 | 2,602,110 |
| 2024-09-02 | $10.87 | $10.94 | $10.38 | $10.40 | $10.40 | 3,490,750 |
| 2024-08-30 | $10.72 | $11.03 | $10.62 | $10.89 | $10.89 | 3,681,090 |
| 2024-08-29 | $10.50 | $10.78 | $10.28 | $10.68 | $10.68 | 2,779,550 |
| 2024-08-28 | $10.20 | $10.52 | $10.15 | $10.47 | $10.47 | 3,292,950 |
| 2024-08-27 | $10.45 | $10.52 | $10.21 | $10.27 | $10.27 | 3,480,400 |
| 2024-08-26 | $10.61 | $10.76 | $10.47 | $10.51 | $10.51 | 4,510,800 |
| 2024-08-23 | $10.80 | $10.94 | $10.67 | $10.68 | $10.68 | 5,235,710 |
| 2024-08-22 | $11.80 | $11.80 | $10.93 | $10.94 | $10.94 | 10,317,300 |
| 2024-08-21 | $12.15 | $12.42 | $12.04 | $12.11 | $12.11 | 3,738,080 |
| 2024-08-20 | $12.32 | $12.56 | $12.09 | $12.28 | $12.28 | 3,714,730 |
| 2024-08-19 | $12.29 | $12.60 | $12.25 | $12.43 | $12.43 | 2,594,630 |
| 2024-08-16 | $12.61 | $12.69 | $12.30 | $12.35 | $12.35 | 4,068,300 |
| 2024-08-15 | $12.31 | $12.95 | $12.22 | $12.69 | $12.69 | 4,067,710 |
| 2024-08-14 | $12.30 | $12.60 | $12.27 | $12.43 | $12.43 | 2,923,130 |
| 2024-08-13 | $12.59 | $12.59 | $12.19 | $12.34 | $12.34 | 3,156,500 |
| 2024-08-12 | $12.89 | $12.89 | $12.49 | $12.53 | $12.53 | 4,273,100 |
| 2024-08-09 | $13.33 | $13.43 | $12.85 | $12.85 | $12.85 | 5,539,680 |
| 2024-08-08 | $12.50 | $13.54 | $12.46 | $13.35 | $13.35 | 6,970,200 |
| 2024-08-07 | $12.77 | $12.92 | $12.65 | $12.72 | $12.72 | 2,469,230 |
| 2024-08-06 | $12.54 | $12.90 | $12.53 | $12.88 | $12.88 | 3,374,160 |
| 2024-08-05 | $12.50 | $13.07 | $12.42 | $12.50 | $12.50 | 4,166,270 |
| 2024-08-02 | $12.61 | $12.78 | $12.53 | $12.56 | $12.56 | 2,734,990 |
| 2024-08-01 | $12.94 | $13.08 | $12.57 | $12.70 | $12.70 | 3,624,630 |
| 2024-07-31 | $12.20 | $12.94 | $12.11 | $12.93 | $12.93 | 4,739,320 |
| 2024-07-30 | $12.38 | $12.38 | $12.04 | $12.19 | $12.19 | 2,730,580 |
| 2024-07-29 | $12.53 | $12.70 | $12.25 | $12.32 | $12.32 | 3,227,100 |
| 2024-07-26 | $12.40 | $12.65 | $12.38 | $12.63 | $12.63 | 2,733,680 |
| 2024-07-25 | $12.52 | $12.85 | $12.41 | $12.55 | $12.55 | 3,513,000 |
| 2024-07-24 | $12.86 | $12.98 | $12.55 | $12.59 | $12.59 | 2,725,620 |
| 2024-07-23 | $13.17 | $13.21 | $12.79 | $12.80 | $12.80 | 2,158,400 |
| 2024-07-22 | $13.36 | $13.36 | $12.99 | $13.14 | $13.14 | 2,307,410 |
| 2024-07-19 | $13.12 | $13.42 | $13.12 | $13.32 | $13.32 | 2,314,160 |
| 2024-07-18 | $13.27 | $13.31 | $13.02 | $13.27 | $13.27 | 2,276,090 |
| 2024-07-17 | $13.25 | $13.49 | $12.90 | $13.27 | $13.27 | 3,889,740 |
| 2024-07-16 | $13.66 | $13.71 | $13.27 | $13.35 | $13.35 | 4,005,350 |
| 2024-07-15 | $13.63 | $13.90 | $13.46 | $13.66 | $13.66 | 5,896,080 |
| 2024-07-12 | $13.53 | $13.67 | $13.37 | $13.42 | $13.42 | 1,862,100 |
| 2024-07-11 | $13.31 | $13.55 | $13.21 | $13.52 | $13.52 | 2,372,200 |
| 2024-07-10 | $13.28 | $13.47 | $13.13 | $13.15 | $13.15 | 2,603,200 |
| 2024-07-09 | $13.30 | $13.56 | $12.99 | $13.45 | $13.45 | 3,089,060 |
| 2024-07-08 | $13.72 | $13.79 | $13.33 | $13.37 | $13.37 | 2,493,600 |
| 2024-07-05 | $13.52 | $13.88 | $13.43 | $13.87 | $13.87 | 2,142,060 |
| 2024-07-04 | $13.85 | $13.93 | $13.43 | $13.47 | $13.47 | 2,343,700 |
| 2024-07-03 | $13.83 | $14.11 | $13.77 | $13.90 | $13.90 | 2,215,300 |
| 2024-07-02 | $13.72 | $14.03 | $13.72 | $13.96 | $13.96 | 2,201,200 |
| 2024-07-01 | $13.71 | $13.97 | $13.50 | $13.84 | $13.84 | 2,688,100 |
| 2024-06-28 | $13.80 | $14.16 | $13.79 | $13.84 | $13.84 | 2,386,600 |
| 2024-06-27 | $14.00 | $14.25 | $13.95 | $13.98 | $13.98 | 2,507,300 |
| 2024-06-26 | $13.66 | $14.12 | $13.56 | $14.10 | $14.10 | 3,165,080 |
| 2024-06-25 | $13.60 | $13.90 | $13.58 | $13.70 | $13.70 | 2,271,740 |
| 2024-06-24 | $13.92 | $14.07 | $13.64 | $13.65 | $13.65 | 2,760,030 |
| 2024-06-21 | $14.05 | $14.23 | $13.91 | $14.01 | $14.01 | 2,018,400 |
| 2024-06-20 | $14.46 | $14.54 | $14.09 | $14.09 | $14.09 | 2,848,630 |
| 2024-06-19 | $14.97 | $14.97 | $14.39 | $14.42 | $14.42 | 3,110,700 |
| 2024-06-18 | $14.79 | $15.25 | $14.68 | $14.92 | $14.92 | 3,624,770 |
| 2024-06-17 | $14.89 | $14.97 | $14.68 | $14.73 | $14.73 | 1,957,940 |
| 2024-06-14 | $14.89 | $15.03 | $14.78 | $14.92 | $14.92 | 2,307,450 |
| 2024-06-13 | $15.16 | $15.19 | $14.83 | $14.93 | $14.93 | 2,298,570 |
| 2024-06-12 | $14.79 | $15.27 | $14.50 | $15.15 | $15.15 | 2,980,330 |
| 2024-06-11 | $14.50 | $14.82 | $14.42 | $14.75 | $14.75 | 2,350,880 |
| 2024-06-07 | $14.60 | $14.83 | $14.47 | $14.76 | $14.76 | 2,623,280 |
| 2024-06-06 | $14.82 | $15.02 | $14.27 | $14.47 | $14.47 | 3,012,200 |
| 2024-06-05 | $14.88 | $15.10 | $14.88 | $14.92 | $14.92 | 2,171,110 |
| 2024-06-04 | $15.28 | $15.28 | $14.88 | $15.05 | $15.05 | 2,369,000 |
| 2024-06-03 | $15.36 | $15.50 | $15.03 | $15.17 | $15.17 | 3,147,170 |
| 2024-05-31 | $15.10 | $15.48 | $15.01 | $15.39 | $15.39 | 2,607,080 |
| 2024-05-30 | $15.00 | $15.11 | $14.66 | $15.05 | $15.05 | 2,502,400 |
| 2024-05-29 | $14.96 | $15.15 | $14.89 | $15.05 | $15.05 | 1,748,900 |
| 2024-05-28 | $15.08 | $15.19 | $14.89 | $14.91 | $14.91 | 1,665,600 |
| 2024-05-27 | $15.07 | $15.19 | $14.85 | $15.09 | $15.09 | 2,682,400 |
| 2024-05-24 | $15.08 | $15.25 | $15.00 | $15.07 | $15.07 | 2,783,600 |
| 2024-05-23 | $15.75 | $15.80 | $15.09 | $15.13 | $15.13 | 4,226,190 |
| 2024-05-22 | $15.82 | $16.06 | $15.65 | $15.82 | $15.82 | 3,183,400 |
| 2024-05-21 | $15.65 | $15.97 | $15.57 | $15.85 | $15.85 | 4,269,500 |
| 2024-05-20 | $15.48 | $15.72 | $15.27 | $15.68 | $15.68 | 2,853,840 |
| 2024-05-17 | $15.47 | $15.60 | $15.25 | $15.44 | $15.44 | 2,243,440 |
| 2024-05-16 | $15.49 | $15.74 | $15.42 | $15.45 | $15.45 | 2,319,400 |
| 2024-05-15 | $15.71 | $15.86 | $15.46 | $15.51 | $15.51 | 3,191,300 |
| 2024-05-14 | $15.41 | $15.72 | $15.25 | $15.66 | $15.66 | 3,268,440 |
| 2024-05-13 | $15.26 | $15.45 | $15.03 | $15.25 | $15.25 | 3,555,760 |
| 2024-05-10 | $15.62 | $15.78 | $15.38 | $15.49 | $15.49 | 2,855,640 |
| 2024-05-09 | $15.71 | $15.79 | $15.58 | $15.68 | $15.68 | 3,485,040 |
| 2024-05-08 | $16.16 | $16.16 | $15.53 | $15.60 | $15.60 | 3,961,710 |
| 2024-05-07 | $16.18 | $16.51 | $16.05 | $16.16 | $16.16 | 4,271,620 |
| 2024-05-06 | $16.43 | $16.59 | $16.02 | $16.17 | $16.17 | 4,907,290 |
| 2024-04-30 | $16.42 | $16.55 | $16.15 | $16.38 | $16.38 | 4,317,510 |
| 2024-04-29 | $15.96 | $16.42 | $15.85 | $16.41 | $16.41 | 4,853,180 |
| 2024-04-26 | $15.13 | $15.99 | $15.12 | $15.99 | $15.99 | 4,612,980 |
| 2024-04-25 | $15.41 | $15.53 | $15.19 | $15.35 | $15.35 | 3,273,660 |
| 2024-04-24 | $15.31 | $15.59 | $15.05 | $15.52 | $15.52 | 4,574,870 |
| 2024-04-23 | $14.98 | $15.66 | $14.92 | $15.54 | $15.54 | 7,127,640 |
| 2024-04-22 | $14.93 | $15.09 | $14.33 | $14.89 | $14.89 | 6,599,330 |
| 2024-04-19 | $14.86 | $15.13 | $14.77 | $15.06 | $15.06 | 2,635,260 |
| 2024-04-18 | $14.70 | $15.05 | $14.53 | $14.86 | $14.86 | 2,344,940 |
| 2024-04-17 | $14.17 | $14.84 | $14.10 | $14.70 | $14.70 | 2,921,540 |
| 2024-04-16 | $14.93 | $14.93 | $13.96 | $13.98 | $13.98 | 3,035,700 |
| 2024-04-15 | $15.19 | $15.22 | $14.47 | $14.70 | $14.70 | 2,807,540 |
| 2024-04-12 | $15.22 | $15.32 | $15.08 | $15.17 | $15.17 | 1,332,840 |
| 2024-04-11 | $15.04 | $15.42 | $14.81 | $15.23 | $15.23 | 1,526,670 |
| 2024-04-10 | $15.41 | $15.42 | $14.92 | $15.09 | $15.09 | 1,627,240 |
| 2024-04-09 | $15.32 | $15.48 | $15.19 | $15.42 | $15.42 | 2,127,640 |
| 2024-04-08 | $15.33 | $15.57 | $15.16 | $15.32 | $15.32 | 2,519,500 |
| 2024-04-03 | $15.98 | $16.04 | $15.24 | $15.34 | $15.34 | 3,500,350 |
| 2024-04-02 | $16.60 | $16.60 | $15.82 | $15.99 | $15.99 | 3,149,950 |
| 2024-04-01 | $15.84 | $16.27 | $15.80 | $16.22 | $16.22 | 2,684,080 |
| 2024-03-29 | $16.13 | $16.13 | $15.60 | $15.84 | $15.84 | 2,420,500 |
| 2024-03-28 | $15.72 | $16.25 | $15.64 | $16.13 | $16.13 | 2,556,560 |
| 2024-03-27 | $15.97 | $16.34 | $15.75 | $15.75 | $15.75 | 2,743,240 |
| 2024-03-26 | $16.39 | $16.57 | $15.95 | $16.10 | $16.10 | 3,446,920 |
| 2024-03-25 | $17.05 | $17.20 | $16.29 | $16.43 | $16.43 | 5,471,920 |
| 2024-03-22 | $16.79 | $17.39 | $16.48 | $17.27 | $17.27 | 6,690,900 |
| 2024-03-21 | $16.60 | $16.95 | $16.49 | $16.78 | $16.78 | 5,730,030 |
| 2024-03-20 | $15.90 | $16.59 | $15.83 | $16.49 | $16.49 | 5,794,720 |
| 2024-03-19 | $15.88 | $16.39 | $15.87 | $15.90 | $15.90 | 3,719,000 |
| 2024-03-18 | $15.40 | $16.12 | $15.39 | $16.05 | $16.05 | 5,166,260 |
| 2024-03-15 | $15.18 | $15.39 | $15.03 | $15.39 | $15.39 | 3,178,310 |
| 2024-03-14 | $15.60 | $15.60 | $15.08 | $15.20 | $15.20 | 3,464,060 |
| 2024-03-13 | $15.40 | $15.83 | $15.32 | $15.60 | $15.60 | 4,611,340 |
| 2024-03-12 | $15.40 | $15.50 | $15.25 | $15.35 | $15.35 | 3,725,300 |
| 2024-03-11 | $15.21 | $15.50 | $15.20 | $15.42 | $15.42 | 4,001,240 |
| 2024-03-08 | $15.18 | $15.49 | $15.00 | $15.37 | $15.37 | 3,820,870 |
| 2024-03-07 | $15.55 | $15.65 | $15.20 | $15.28 | $15.28 | 2,757,560 |
| 2024-03-06 | $15.73 | $15.91 | $15.41 | $15.59 | $15.59 | 2,845,840 |
| 2024-03-05 | $15.83 | $16.14 | $15.64 | $15.85 | $15.85 | 3,523,430 |
| 2024-03-04 | $15.76 | $16.15 | $15.52 | $15.92 | $15.92 | 3,987,350 |
| 2024-03-01 | $15.29 | $15.75 | $15.11 | $15.66 | $15.66 | 3,090,100 |
| 2024-02-29 | $14.65 | $15.30 | $14.65 | $15.30 | $15.30 | 3,608,500 |
| 2024-02-28 | $15.59 | $16.03 | $14.66 | $14.73 | $14.73 | 4,933,940 |
| 2024-02-27 | $14.97 | $15.68 | $14.81 | $15.65 | $15.65 | 5,533,600 |
| 2024-02-26 | $15.15 | $15.23 | $14.78 | $14.98 | $14.98 | 3,997,740 |
| 2024-02-23 | $14.60 | $15.23 | $14.58 | $15.23 | $15.23 | 5,256,580 |
| 2024-02-22 | $14.35 | $14.71 | $14.31 | $14.57 | $14.57 | 3,916,150 |
| 2024-02-21 | $14.30 | $14.84 | $14.22 | $14.46 | $14.46 | 6,298,690 |
| 2024-02-20 | $14.39 | $14.67 | $14.10 | $14.55 | $14.55 | 5,191,160 |
| 2024-02-19 | $14.59 | $15.12 | $14.31 | $14.55 | $14.55 | 7,872,310 |
| 2024-02-08 | $13.57 | $14.43 | $13.26 | $14.40 | $14.40 | 7,854,840 |
| 2024-02-07 | $13.03 | $14.12 | $12.69 | $13.59 | $13.59 | 10,190,450 |
| 2024-02-06 | $12.10 | $13.36 | $11.62 | $13.08 | $13.08 | 7,183,290 |
| 2024-02-05 | $13.67 | $13.79 | $12.50 | $12.50 | $12.50 | 7,835,240 |
| 2024-02-02 | $14.42 | $14.97 | $13.42 | $13.89 | $13.89 | 4,714,040 |
| 2024-02-01 | $14.71 | $14.79 | $14.07 | $14.36 | $14.36 | 4,156,500 |
| 2024-01-31 | $15.45 | $15.69 | $14.55 | $14.65 | $14.65 | 4,518,340 |
| 2024-01-30 | $16.17 | $16.20 | $15.30 | $15.35 | $15.35 | 5,470,240 |
| 2024-01-29 | $16.74 | $16.97 | $16.37 | $16.56 | $16.56 | 4,450,620 |
| 2024-01-26 | $16.57 | $17.05 | $16.31 | $16.85 | $16.85 | 4,406,100 |
| 2024-01-25 | $16.13 | $16.82 | $15.82 | $16.68 | $16.68 | 4,641,520 |
| 2024-01-24 | $15.98 | $16.21 | $15.67 | $16.12 | $16.12 | 3,950,490 |
| 2024-01-23 | $15.62 | $16.00 | $15.24 | $15.84 | $15.84 | 3,901,210 |
| 2024-01-22 | $16.91 | $17.00 | $15.41 | $15.57 | $15.57 | 5,372,990 |
| 2024-01-19 | $16.91 | $17.39 | $16.79 | $17.07 | $17.07 | 4,725,710 |
| 2024-01-18 | $16.91 | $17.16 | $16.31 | $16.93 | $16.93 | 5,746,440 |
| 2024-01-17 | $17.58 | $17.76 | $17.04 | $17.09 | $17.09 | 3,389,700 |
| 2024-01-16 | $17.81 | $18.19 | $17.39 | $17.68 | $17.68 | 5,466,230 |
| 2024-01-15 | $17.64 | $18.31 | $17.54 | $17.97 | $17.97 | 5,634,910 |
| 2024-01-12 | $17.46 | $18.08 | $17.20 | $17.63 | $17.63 | 5,949,700 |
| 2024-01-11 | $16.65 | $17.58 | $16.55 | $17.48 | $17.48 | 4,350,700 |
| 2024-01-10 | $16.82 | $16.95 | $16.56 | $16.68 | $16.68 | 2,972,400 |
| 2024-01-09 | $16.92 | $17.25 | $16.75 | $17.06 | $17.06 | 3,138,750 |
| 2024-01-08 | $17.20 | $17.40 | $16.89 | $16.95 | $16.95 | 3,705,310 |
| 2024-01-05 | $17.64 | $17.93 | $17.19 | $17.30 | $17.30 | 5,070,640 |
| 2024-01-04 | $17.77 | $17.88 | $17.40 | $17.65 | $17.65 | 3,549,030 |
| 2024-01-03 | $17.72 | $18.12 | $17.58 | $17.87 | $17.87 | 4,950,540 |
| 2024-01-02 | $17.82 | $18.19 | $17.60 | $17.87 | $17.87 | 5,677,400 |
| 2024-01-01 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 0 |
| 2023-12-29 | $16.77 | $18.00 | $16.66 | $17.78 | $17.78 | 9,774,680 |
| 2023-12-28 | $16.17 | $17.10 | $16.08 | $16.79 | $16.79 | 8,637,160 |
| 2023-12-27 | $16.11 | $16.38 | $16.08 | $16.18 | $16.18 | 6,167,410 |
| 2023-12-26 | $16.73 | $17.20 | $16.10 | $16.15 | $16.15 | 9,545,580 |
| 2023-12-25 | $16.20 | $17.05 | $16.02 | $16.70 | $16.70 | 19,050,690 |
| 2023-12-22 | $18.53 | $18.75 | $17.72 | $17.72 | $17.72 | 24,939,610 |
| 2023-12-21 | $21.40 | $21.55 | $18.95 | $19.69 | $19.69 | 33,589,980 |
| 2023-12-20 | $17.81 | $19.59 | $17.43 | $19.59 | $19.59 | 9,643,350 |
| 2023-12-19 | $17.76 | $18.15 | $17.65 | $17.81 | $17.81 | 3,293,690 |
| 2023-12-18 | $18.05 | $18.17 | $17.63 | $17.73 | $17.73 | 3,673,700 |
| 2023-12-15 | $17.89 | $18.36 | $17.76 | $18.05 | $18.05 | 4,497,620 |
| 2023-12-14 | $18.04 | $18.90 | $17.97 | $18.08 | $18.08 | 5,628,230 |
| 2023-12-13 | $18.40 | $18.75 | $18.03 | $18.08 | $18.08 | 5,017,510 |
| 2023-12-12 | $18.38 | $18.56 | $18.23 | $18.46 | $18.46 | 5,069,060 |
| 2023-12-11 | $18.08 | $18.66 | $17.82 | $18.56 | $18.56 | 9,013,350 |
| 2023-12-08 | $18.00 | $18.14 | $17.56 | $17.91 | $17.91 | 6,370,800 |
| 2023-12-07 | $18.01 | $18.70 | $17.88 | $18.21 | $18.21 | 10,838,010 |
| 2023-12-06 | $17.52 | $18.50 | $17.37 | $17.93 | $17.93 | 11,060,930 |
| 2023-12-05 | $17.77 | $17.83 | $17.45 | $17.59 | $17.59 | 5,564,990 |
| 2023-12-04 | $17.71 | $18.43 | $17.43 | $17.87 | $17.87 | 10,514,240 |
| 2023-12-01 | $17.00 | $18.00 | $16.99 | $17.78 | $17.78 | 11,804,770 |
| 2023-11-30 | $16.70 | $18.01 | $16.63 | $17.30 | $17.30 | 12,481,910 |
| 2023-11-29 | $16.61 | $17.07 | $16.34 | $16.74 | $16.74 | 8,104,430 |
| 2023-11-28 | $16.50 | $16.98 | $15.68 | $16.86 | $16.86 | 13,374,220 |
| 2023-11-27 | $17.20 | $17.39 | $16.18 | $16.80 | $16.80 | 22,389,070 |
| 2023-11-24 | $16.10 | $17.74 | $16.10 | $17.74 | $17.74 | 9,731,400 |
| 2023-11-23 | $16.45 | $16.45 | $15.60 | $16.13 | $16.13 | 5,889,200 |
| 2023-11-22 | $15.85 | $16.35 | $15.80 | $16.16 | $16.16 | 5,501,780 |
| 2023-11-21 | $15.72 | $16.18 | $15.69 | $15.89 | $15.89 | 3,526,030 |
| 2023-11-20 | $15.55 | $15.74 | $15.49 | $15.67 | $15.67 | 2,780,000 |
| 2023-11-17 | $15.44 | $15.62 | $15.36 | $15.50 | $15.50 | 1,864,390 |
| 2023-11-16 | $15.19 | $15.49 | $15.11 | $15.39 | $15.39 | 2,298,670 |
| 2023-11-15 | $15.57 | $15.59 | $15.21 | $15.31 | $15.31 | 2,399,400 |
| 2023-11-14 | $15.51 | $15.56 | $15.30 | $15.41 | $15.41 | 1,886,090 |
| 2023-11-13 | $15.30 | $15.66 | $15.26 | $15.51 | $15.51 | 3,560,880 |
| 2023-11-10 | $15.41 | $15.54 | $15.17 | $15.27 | $15.27 | 2,555,040 |
| 2023-11-09 | $15.84 | $15.86 | $15.30 | $15.42 | $15.42 | 4,799,600 |
| 2023-11-08 | $15.59 | $16.13 | $15.52 | $15.92 | $15.92 | 5,778,930 |
| 2023-11-07 | $15.75 | $15.75 | $15.30 | $15.66 | $15.66 | 4,558,170 |
| 2023-11-06 | $14.90 | $15.66 | $14.80 | $15.63 | $15.63 | 6,509,880 |
| 2023-11-03 | $14.67 | $15.05 | $14.52 | $14.79 | $14.79 | 3,977,300 |
| 2023-11-02 | $14.71 | $15.13 | $14.65 | $14.80 | $14.80 | 4,743,790 |
| 2023-11-01 | $14.48 | $14.99 | $14.42 | $14.68 | $14.68 | 5,970,930 |
| 2023-10-31 | $14.58 | $14.88 | $14.35 | $14.49 | $14.49 | 2,950,180 |
| 2023-10-30 | $14.33 | $14.59 | $14.20 | $14.53 | $14.53 | 2,971,960 |
| 2023-10-27 | $14.28 | $14.39 | $14.14 | $14.33 | $14.33 | 2,712,090 |
| 2023-10-26 | $14.12 | $14.35 | $13.94 | $14.32 | $14.32 | 3,498,150 |
| 2023-10-25 | $13.97 | $14.24 | $13.92 | $14.19 | $14.19 | 4,510,440 |
| 2023-10-24 | $13.59 | $13.93 | $13.54 | $13.90 | $13.90 | 4,721,080 |
| 2023-10-23 | $13.98 | $14.05 | $13.47 | $13.51 | $13.51 | 6,648,180 |
| 2023-10-20 | $13.85 | $14.10 | $13.73 | $13.88 | $13.88 | 4,752,020 |
| 2023-10-19 | $13.80 | $14.13 | $13.80 | $13.98 | $13.98 | 2,727,880 |
| 2023-10-18 | $14.20 | $14.24 | $13.93 | $13.97 | $13.97 | 4,687,600 |
| 2023-10-17 | $14.30 | $14.34 | $14.12 | $14.30 | $14.30 | 2,413,700 |
| 2023-10-16 | $14.33 | $14.37 | $14.10 | $14.27 | $14.27 | 3,149,330 |
| 2023-10-13 | $14.40 | $14.43 | $14.16 | $14.28 | $14.28 | 2,720,330 |
| 2023-10-12 | $14.68 | $14.72 | $14.28 | $14.40 | $14.40 | 4,114,410 |
| 2023-10-11 | $14.97 | $15.00 | $14.47 | $14.63 | $14.63 | 5,816,950 |
| 2023-10-10 | $14.69 | $15.16 | $14.63 | $14.88 | $14.88 | 6,329,920 |
| 2023-10-09 | $16.00 | $16.00 | $14.61 | $14.63 | $14.63 | 8,133,310 |
| 2023-09-28 | $16.85 | $16.85 | $15.81 | $16.23 | $16.23 | 6,942,740 |
| 2023-09-27 | $16.69 | $17.12 | $16.65 | $16.86 | $16.86 | 3,245,820 |
| 2023-09-26 | $16.70 | $16.85 | $16.63 | $16.78 | $16.78 | 1,740,900 |
| 2023-09-25 | $16.78 | $16.95 | $16.53 | $16.71 | $16.71 | 2,246,000 |
| 2023-09-22 | $16.42 | $16.80 | $16.36 | $16.76 | $16.76 | 2,519,520 |
| 2023-09-21 | $16.61 | $16.76 | $16.36 | $16.36 | $16.36 | 2,333,660 |
| 2023-09-20 | $17.30 | $17.30 | $16.59 | $16.68 | $16.68 | 3,969,150 |
| 2023-09-19 | $17.39 | $18.08 | $17.21 | $17.35 | $17.35 | 5,828,120 |
| 2023-09-18 | $17.15 | $17.68 | $16.79 | $17.39 | $17.39 | 4,432,060 |
| 2023-09-15 | $17.00 | $17.21 | $16.85 | $17.17 | $17.17 | 2,393,010 |
| 2023-09-14 | $17.24 | $17.24 | $16.79 | $16.87 | $16.87 | 3,519,420 |
| 2023-09-13 | $17.26 | $17.60 | $17.21 | $17.40 | $17.40 | 4,641,810 |
| 2023-09-12 | $17.15 | $17.28 | $16.97 | $17.21 | $17.21 | 2,496,350 |
| 2023-09-11 | $17.11 | $17.38 | $17.08 | $17.36 | $17.36 | 4,489,290 |
| 2023-09-08 | $17.02 | $17.31 | $16.65 | $17.11 | $17.11 | 4,252,890 |
| 2023-09-07 | $17.09 | $17.45 | $16.91 | $17.19 | $17.19 | 4,942,830 |
| 2023-09-06 | $17.37 | $17.37 | $16.90 | $17.10 | $17.10 | 4,159,600 |
| 2023-09-05 | $17.96 | $17.99 | $17.30 | $17.38 | $17.38 | 4,201,700 |
| 2023-09-04 | $18.08 | $18.13 | $17.75 | $17.90 | $17.90 | 3,587,800 |
| 2023-09-01 | $18.67 | $18.76 | $17.94 | $18.00 | $18.00 | 3,912,730 |
| 2023-08-31 | $18.70 | $18.78 | $18.43 | $18.66 | $18.66 | 3,843,580 |
| 2023-08-30 | $19.22 | $19.29 | $18.53 | $18.79 | $18.79 | 6,152,490 |
| 2023-08-29 | $18.77 | $19.85 | $18.70 | $19.32 | $19.32 | 7,710,350 |
| 2023-08-28 | $19.00 | $19.58 | $18.07 | $19.00 | $19.00 | 10,734,930 |
| 2023-08-25 | $18.00 | $18.79 | $18.00 | $18.27 | $18.27 | 9,850,270 |
| 2023-08-24 | $16.98 | $18.70 | $16.95 | $18.70 | $18.70 | 11,125,250 |
| 2023-08-23 | $17.18 | $17.40 | $16.94 | $17.00 | $17.00 | 3,749,800 |
| 2023-08-22 | $17.02 | $17.39 | $16.66 | $17.17 | $17.17 | 4,655,710 |
| 2023-08-21 | $16.82 | $17.21 | $16.61 | $17.10 | $17.10 | 5,982,630 |
| 2023-08-18 | $17.68 | $17.69 | $16.80 | $16.85 | $16.85 | 8,226,190 |
| 2023-08-17 | $17.98 | $18.07 | $17.61 | $17.83 | $17.83 | 4,646,220 |
| 2023-08-16 | $18.36 | $18.41 | $17.77 | $18.05 | $18.05 | 5,199,040 |
| 2023-08-15 | $18.81 | $18.82 | $18.20 | $18.40 | $18.40 | 3,971,180 |
| 2023-08-14 | $19.34 | $19.34 | $18.60 | $18.81 | $18.81 | 7,023,380 |
| 2023-08-11 | $20.35 | $20.50 | $19.22 | $19.32 | $19.32 | 8,811,620 |
| 2023-08-10 | $19.75 | $20.30 | $19.64 | $20.23 | $20.23 | 7,249,340 |
| 2023-08-09 | $19.97 | $20.77 | $19.70 | $19.89 | $19.89 | 10,374,900 |
| 2023-08-08 | $19.00 | $20.41 | $18.95 | $20.31 | $20.31 | 15,499,600 |
| 2023-08-07 | $18.80 | $19.37 | $18.38 | $19.25 | $19.25 | 11,875,300 |
| 2023-08-04 | $18.15 | $18.41 | $18.12 | $18.28 | $18.28 | 4,360,680 |
| 2023-08-03 | $18.04 | $18.31 | $17.90 | $18.07 | $18.07 | 4,373,420 |
| 2023-08-02 | $17.98 | $18.28 | $17.90 | $18.10 | $18.10 | 5,153,560 |
| 2023-08-01 | $18.85 | $18.85 | $18.10 | $18.15 | $18.15 | 8,173,560 |
| 2023-07-31 | $18.63 | $19.15 | $18.09 | $18.86 | $18.86 | 12,479,350 |
| 2023-07-28 | $19.50 | $19.59 | $18.65 | $18.75 | $18.75 | 12,006,560 |
| 2023-07-27 | $20.76 | $20.99 | $19.52 | $19.55 | $19.55 | 17,639,060 |
| 2023-07-26 | $20.15 | $21.74 | $19.81 | $21.69 | $21.69 | 24,750,840 |
| 2023-07-25 | $19.70 | $20.10 | $19.21 | $19.76 | $19.76 | 9,276,420 |
| 2023-07-24 | $19.74 | $20.36 | $19.10 | $19.42 | $19.42 | 10,054,310 |
| 2023-07-21 | $19.42 | $19.94 | $19.10 | $19.50 | $19.50 | 12,459,040 |
| 2023-07-20 | $18.95 | $20.19 | $18.50 | $19.54 | $19.54 | 16,241,250 |
| 2023-07-19 | $19.13 | $19.49 | $18.79 | $18.95 | $18.95 | 7,014,830 |
| 2023-07-18 | $19.90 | $19.90 | $19.06 | $19.17 | $19.17 | 10,871,250 |
| 2023-07-17 | $19.25 | $21.41 | $19.17 | $20.04 | $20.04 | 17,833,900 |
| 2023-07-14 | $19.80 | $20.10 | $19.22 | $19.46 | $19.46 | 12,410,480 |
| 2023-07-13 | $19.18 | $20.44 | $18.74 | $19.95 | $19.95 | 19,218,510 |
| 2023-07-12 | $19.11 | $19.66 | $18.78 | $19.01 | $19.01 | 11,724,720 |
| 2023-07-11 | $19.00 | $19.79 | $18.36 | $19.18 | $19.18 | 16,375,070 |
| 2023-07-10 | $17.66 | $19.12 | $17.63 | $19.12 | $19.12 | 11,149,670 |
| 2023-07-07 | $17.48 | $17.60 | $16.71 | $17.38 | $17.38 | 6,279,420 |
| 2023-07-06 | $17.32 | $18.18 | $17.15 | $17.60 | $17.60 | 6,502,550 |
| 2023-07-05 | $17.40 | $17.81 | $16.98 | $17.38 | $17.38 | 6,023,130 |
| 2023-07-04 | $17.16 | $17.78 | $17.02 | $17.61 | $17.61 | 7,870,010 |
| 2023-07-03 | $16.98 | $18.05 | $16.85 | $17.72 | $17.72 | 8,263,290 |
| 2023-06-30 | $16.97 | $17.12 | $16.58 | $16.84 | $16.84 | 2,685,350 |
| 2023-06-29 | $17.00 | $17.50 | $16.84 | $17.05 | $17.05 | 3,228,840 |
| 2023-06-28 | $16.96 | $17.16 | $16.31 | $17.06 | $17.06 | 4,051,430 |
| 2023-06-27 | $16.39 | $17.46 | $16.28 | $17.00 | $17.00 | 4,160,160 |
| 2023-06-26 | $16.46 | $16.89 | $16.30 | $16.41 | $16.41 | 3,314,000 |
| 2023-06-21 | $17.22 | $17.48 | $16.67 | $16.72 | $16.72 | 2,993,520 |
| 2023-06-20 | $17.57 | $17.78 | $17.34 | $17.38 | $17.38 | 3,034,120 |
| 2023-06-19 | $17.92 | $18.03 | $17.50 | $17.51 | $17.51 | 3,459,500 |
| 2023-06-16 | $17.99 | $18.16 | $17.67 | $17.84 | $17.84 | 3,291,320 |
| 2023-06-15 | $18.07 | $18.44 | $17.74 | $17.94 | $17.94 | 4,559,230 |
| 2023-06-14 | $17.68 | $18.28 | $17.68 | $17.87 | $17.87 | 3,901,860 |
| 2023-06-13 | $17.90 | $18.20 | $17.78 | $17.92 | $17.92 | 3,564,200 |
| 2023-06-12 | $17.80 | $18.50 | $17.78 | $17.98 | $17.98 | 6,065,960 |
| 2023-06-09 | $17.34 | $18.08 | $17.16 | $17.80 | $17.80 | 6,960,350 |
| 2023-06-08 | $17.88 | $17.95 | $17.02 | $17.39 | $17.39 | 7,810,650 |
| 2023-06-07 | $17.10 | $18.72 | $17.02 | $18.14 | $18.14 | 11,227,430 |
| 2023-06-06 | $17.10 | $17.75 | $17.00 | $17.12 | $17.12 | 6,035,930 |
| 2023-06-05 | $16.42 | $17.19 | $16.40 | $17.10 | $17.10 | 5,351,580 |
| 2023-06-02 | $16.69 | $16.88 | $16.40 | $16.51 | $16.51 | 4,592,030 |
| 2023-06-01 | $16.26 | $17.02 | $16.15 | $16.69 | $16.69 | 5,726,830 |
| 2023-05-31 | $16.04 | $16.46 | $16.02 | $16.26 | $16.26 | 2,859,730 |
| 2023-05-30 | $15.80 | $16.22 | $15.56 | $16.22 | $16.22 | 3,699,610 |
| 2023-05-29 | $15.92 | $16.11 | $15.78 | $15.90 | $15.90 | 3,115,860 |
| 2023-05-26 | $16.05 | $16.26 | $15.82 | $15.99 | $15.99 | 2,404,740 |
| 2023-05-25 | $16.34 | $16.56 | $15.83 | $16.07 | $16.07 | 3,709,190 |
| 2023-05-24 | $16.57 | $17.21 | $16.21 | $16.45 | $16.45 | 3,372,620 |
| 2023-05-23 | $17.04 | $17.11 | $16.49 | $16.50 | $16.50 | 3,292,720 |
| 2023-05-22 | $16.82 | $17.48 | $16.79 | $17.15 | $17.15 | 4,749,690 |
| 2023-05-19 | $17.45 | $17.56 | $16.55 | $16.99 | $16.99 | 5,496,090 |
| 2023-05-18 | $17.31 | $17.63 | $17.11 | $17.42 | $17.42 | 5,102,780 |
| 2023-05-17 | $17.28 | $17.65 | $16.84 | $17.38 | $17.38 | 6,278,700 |
| 2023-05-16 | $17.93 | $18.50 | $17.25 | $17.34 | $17.34 | 9,533,240 |
| 2023-05-15 | $18.66 | $19.30 | $17.71 | $18.15 | $18.15 | 12,593,100 |
| 2023-05-12 | $19.80 | $20.30 | $18.68 | $19.25 | $19.25 | 16,454,260 |
| 2023-05-11 | $17.78 | $19.47 | $17.70 | $19.47 | $19.47 | 9,650,580 |
| 2023-05-10 | $17.55 | $18.41 | $17.47 | $17.70 | $17.70 | 7,319,120 |
| 2023-05-09 | $17.99 | $18.60 | $17.45 | $17.59 | $17.59 | 9,203,030 |
| 2023-05-08 | $18.45 | $18.49 | $17.43 | $17.99 | $17.99 | 10,735,940 |
| 2023-05-05 | $18.25 | $18.97 | $17.60 | $18.52 | $18.52 | 15,838,040 |
| 2023-05-04 | $16.68 | $17.86 | $16.40 | $17.86 | $17.86 | 11,016,220 |
| 2023-05-03 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
| 2023-05-02 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
| 2023-04-28 | $15.14 | $16.45 | $15.14 | $16.24 | $16.24 | 6,030,100 |
| 2023-04-27 | $15.39 | $15.89 | $15.13 | $15.26 | $15.26 | 3,898,760 |
| 2023-04-26 | $15.71 | $15.85 | $15.01 | $15.50 | $15.50 | 3,765,400 |
| 2023-04-25 | $15.76 | $15.95 | $15.24 | $15.72 | $15.72 | 4,327,680 |
| 2023-04-24 | $15.60 | $16.00 | $15.52 | $15.76 | $15.76 | 3,092,600 |
| 2023-04-21 | $16.33 | $16.33 | $15.65 | $15.65 | $15.65 | 3,353,990 |
| 2023-04-20 | $16.66 | $16.69 | $16.09 | $16.36 | $16.36 | 4,464,910 |
| 2023-04-19 | $15.94 | $17.31 | $15.74 | $16.82 | $16.82 | 4,959,980 |
| 2023-04-18 | $16.15 | $16.35 | $15.72 | $15.97 | $15.97 | 3,002,810 |
| 2023-04-17 | $16.35 | $16.38 | $15.92 | $16.05 | $16.05 | 2,632,940 |
| 2023-04-14 | $16.60 | $16.62 | $16.08 | $16.34 | $16.34 | 2,667,600 |
| 2023-04-13 | $16.59 | $16.78 | $16.40 | $16.53 | $16.53 | 3,600,870 |
| 2023-04-12 | $16.17 | $16.84 | $16.02 | $16.59 | $16.59 | 4,275,700 |
| 2023-04-11 | $15.86 | $16.45 | $15.60 | $16.22 | $16.22 | 4,004,920 |
| 2023-04-10 | $15.91 | $16.25 | $15.69 | $15.75 | $15.75 | 2,744,580 |
| 2023-04-07 | $15.81 | $16.22 | $15.37 | $15.90 | $15.90 | 3,004,820 |
| 2023-04-06 | $15.90 | $16.05 | $15.57 | $15.65 | $15.65 | 2,298,630 |
| 2023-04-05 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 0 |
| 2023-04-04 | $16.32 | $16.35 | $15.92 | $16.08 | $16.08 | 3,876,630 |
| 2023-04-03 | $15.95 | $16.23 | $15.81 | $16.21 | $16.21 | 4,169,720 |
| 2023-03-31 | $15.56 | $16.07 | $15.52 | $16.00 | $16.00 | 2,751,970 |
| 2023-03-30 | $15.67 | $15.88 | $15.46 | $15.56 | $15.56 | 2,608,270 |
| 2023-03-29 | $15.81 | $15.92 | $15.53 | $15.67 | $15.67 | 2,727,090 |
| 2023-03-28 | $15.52 | $16.11 | $15.52 | $15.73 | $15.73 | 3,785,600 |
| 2023-03-27 | $15.24 | $15.79 | $15.24 | $15.65 | $15.65 | 4,536,320 |
| 2023-03-24 | $15.21 | $15.42 | $15.00 | $15.32 | $15.32 | 3,633,260 |
| 2023-03-23 | $15.24 | $15.34 | $15.03 | $15.12 | $15.12 | 3,450,970 |
| 2023-03-22 | $15.15 | $15.30 | $14.88 | $15.18 | $15.18 | 4,329,350 |
| 2023-03-21 | $14.54 | $14.95 | $14.45 | $14.88 | $14.88 | 5,261,480 |
| 2023-03-20 | $14.32 | $14.71 | $14.10 | $14.45 | $14.45 | 7,659,460 |
| 2023-03-17 | $13.67 | $13.96 | $13.67 | $13.95 | $13.95 | 2,467,410 |
| 2023-03-16 | $13.76 | $13.87 | $13.58 | $13.67 | $13.67 | 1,996,050 |
| 2023-03-15 | $13.81 | $14.15 | $13.70 | $13.86 | $13.86 | 2,718,690 |
| 2023-03-14 | $14.15 | $14.15 | $13.54 | $13.75 | $13.75 | 2,723,580 |
| 2023-03-13 | $14.30 | $14.37 | $13.79 | $14.07 | $14.07 | 3,544,220 |
| 2023-03-10 | $14.36 | $14.45 | $14.12 | $14.18 | $14.18 | 5,306,630 |
| 2023-03-09 | $14.50 | $14.72 | $14.36 | $14.48 | $14.48 | 3,846,070 |
| 2023-03-08 | $14.12 | $14.72 | $14.06 | $14.50 | $14.50 | 4,003,580 |
| 2023-03-07 | $14.35 | $14.41 | $14.12 | $14.13 | $14.13 | 2,854,130 |
| 2023-03-06 | $14.37 | $14.52 | $14.22 | $14.35 | $14.35 | 2,950,870 |
| 2023-03-03 | $13.98 | $14.34 | $13.88 | $14.27 | $14.27 | 4,859,950 |
| 2023-03-02 | $13.89 | $14.02 | $13.75 | $13.96 | $13.96 | 3,091,730 |
| 2023-03-01 | $13.71 | $13.91 | $13.62 | $13.90 | $13.90 | 2,243,780 |
| 2023-02-28 | $13.56 | $13.70 | $13.53 | $13.68 | $13.68 | 1,699,390 |
| 2023-02-27 | $13.59 | $13.73 | $13.38 | $13.66 | $13.66 | 2,789,600 |
| 2023-02-24 | $13.47 | $13.54 | $13.40 | $13.52 | $13.52 | 1,110,500 |
| 2023-02-23 | $13.60 | $13.60 | $13.39 | $13.46 | $13.46 | 1,545,150 |
| 2023-02-22 | $13.50 | $13.59 | $13.39 | $13.56 | $13.56 | 1,631,580 |
| 2023-02-21 | $13.77 | $13.82 | $13.44 | $13.57 | $13.57 | 2,650,080 |
| 2023-02-20 | $13.63 | $13.86 | $13.49 | $13.77 | $13.77 | 1,975,460 |
| 2023-02-17 | $13.87 | $14.05 | $13.55 | $13.63 | $13.63 | 2,921,930 |
| 2023-02-16 | $14.08 | $14.37 | $13.78 | $13.87 | $13.87 | 3,979,060 |
| 2023-02-15 | $14.25 | $14.28 | $14.00 | $14.11 | $14.11 | 1,994,850 |
| 2023-02-14 | $14.43 | $14.45 | $14.10 | $14.17 | $14.17 | 2,604,210 |
| 2023-02-13 | $14.08 | $14.58 | $14.08 | $14.47 | $14.47 | 3,795,340 |
| 2023-02-10 | $14.19 | $14.31 | $14.10 | $14.10 | $14.10 | 2,606,550 |
| 2023-02-09 | $14.19 | $14.25 | $14.03 | $14.15 | $14.15 | 2,694,950 |
| 2023-02-08 | $14.60 | $14.68 | $14.14 | $14.18 | $14.18 | 3,112,640 |
| 2023-02-07 | $14.79 | $15.00 | $14.31 | $14.43 | $14.43 | 4,704,840 |
| 2023-02-06 | $14.24 | $15.18 | $13.92 | $14.74 | $14.74 | 7,823,080 |
| 2023-02-03 | $14.10 | $14.20 | $14.01 | $14.10 | $14.10 | 1,715,040 |
| 2023-02-02 | $14.13 | $14.25 | $14.00 | $14.14 | $14.14 | 2,940,270 |
| 2023-02-01 | $14.15 | $14.16 | $13.94 | $14.14 | $14.14 | 4,042,810 |
| 2023-01-31 | $14.11 | $14.32 | $13.90 | $14.14 | $14.14 | 5,689,150 |
| 2023-01-30 | $15.45 | $15.45 | $14.12 | $14.41 | $14.41 | 9,475,620 |
| 2023-01-20 | $14.94 | $15.25 | $14.76 | $15.10 | $15.10 | 3,871,400 |
| 2023-01-19 | $14.55 | $15.09 | $14.41 | $14.94 | $14.94 | 4,999,170 |
| 2023-01-18 | $14.24 | $14.78 | $14.06 | $14.56 | $14.56 | 4,095,600 |
| 2023-01-17 | $14.44 | $14.50 | $14.06 | $14.16 | $14.16 | 2,065,380 |
| 2023-01-16 | $14.52 | $14.58 | $14.12 | $14.41 | $14.41 | 3,647,860 |
| 2023-01-13 | $14.00 | $14.36 | $13.88 | $14.29 | $14.29 | 2,756,850 |
| 2023-01-12 | $14.26 | $14.26 | $13.93 | $13.97 | $13.97 | 2,091,300 |
| 2023-01-11 | $14.70 | $14.70 | $14.08 | $14.17 | $14.17 | 2,593,550 |
| 2023-01-10 | $14.52 | $14.83 | $14.24 | $14.56 | $14.56 | 2,842,940 |
| 2023-01-09 | $14.34 | $15.05 | $14.29 | $14.54 | $14.54 | 4,185,400 |
| 2023-01-06 | $14.86 | $14.89 | $14.26 | $14.33 | $14.33 | 4,130,580 |
| 2023-01-05 | $14.95 | $15.07 | $14.63 | $14.90 | $14.90 | 3,341,060 |
| 2023-01-04 | $14.59 | $15.13 | $14.59 | $14.94 | $14.94 | 4,090,920 |
| 2023-01-03 | $14.78 | $15.00 | $14.50 | $14.67 | $14.67 | 3,949,630 |
| 2023-01-02 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2022-12-30 | $14.35 | $14.90 | $14.34 | $14.74 | $14.74 | 4,183,120 |
| 2022-12-29 | $14.32 | $14.70 | $14.20 | $14.33 | $14.33 | 3,002,890 |
| 2022-12-28 | $14.26 | $14.80 | $14.15 | $14.41 | $14.41 | 3,734,800 |
| 2022-12-27 | $14.60 | $14.77 | $14.00 | $14.31 | $14.31 | 3,761,790 |
| 2022-12-26 | $14.13 | $14.91 | $14.13 | $14.49 | $14.49 | 4,161,000 |
| 2022-12-23 | $14.09 | $14.65 | $14.03 | $14.20 | $14.20 | 3,443,830 |
| 2022-12-22 | $14.11 | $14.58 | $13.96 | $14.10 | $14.10 | 3,217,240 |
| 2022-12-21 | $13.84 | $14.16 | $13.75 | $14.09 | $14.09 | 3,640,930 |
| 2022-12-20 | $14.19 | $14.48 | $13.79 | $13.82 | $13.82 | 4,111,500 |
| 2022-12-19 | $14.65 | $14.75 | $14.17 | $14.26 | $14.26 | 5,270,050 |
| 2022-12-16 | $14.70 | $14.98 | $14.45 | $14.75 | $14.75 | 5,282,910 |
| 2022-12-15 | $15.28 | $15.30 | $14.70 | $14.74 | $14.74 | 6,629,040 |
| 2022-12-14 | $15.15 | $15.50 | $14.83 | $15.34 | $15.34 | 10,589,760 |
| 2022-12-13 | $14.24 | $15.71 | $14.19 | $15.19 | $15.19 | 16,425,870 |
| 2022-12-12 | $14.30 | $14.50 | $14.18 | $14.28 | $14.28 | 2,716,550 |
| 2022-12-09 | $14.57 | $14.59 | $13.99 | $14.44 | $14.44 | 4,311,940 |
| 2022-12-08 | $14.50 | $14.70 | $14.22 | $14.60 | $14.60 | 4,258,700 |
| 2022-12-07 | $14.40 | $15.11 | $14.07 | $14.42 | $14.42 | 8,584,420 |
| 2022-12-06 | $14.33 | $14.89 | $14.25 | $14.40 | $14.40 | 3,575,580 |
| 2022-12-05 | $14.62 | $14.94 | $14.33 | $14.44 | $14.44 | 5,492,300 |
| 2022-12-01 | $14.15 | $14.66 | $14.09 | $14.34 | $14.34 | 7,624,090 |
| 2022-11-30 | $13.94 | $13.96 | $13.55 | $13.79 | $13.79 | 3,767,640 |
| 2022-11-29 | $13.04 | $14.20 | $13.01 | $13.96 | $13.96 | 7,223,390 |
| 2022-11-28 | $12.50 | $13.30 | $12.43 | $13.12 | $13.12 | 3,177,230 |
| 2022-11-25 | $12.55 | $13.03 | $12.49 | $12.79 | $12.79 | 2,510,200 |
| 2022-11-24 | $13.13 | $13.16 | $12.50 | $12.56 | $12.56 | 2,849,040 |
| 2022-11-23 | $12.91 | $13.35 | $12.70 | $13.13 | $13.13 | 4,011,390 |
| 2022-11-22 | $13.03 | $13.11 | $12.77 | $12.83 | $12.83 | 2,884,220 |
| 2022-11-21 | $13.36 | $13.41 | $12.96 | $13.03 | $13.03 | 3,167,860 |
| 2022-11-18 | $13.34 | $13.81 | $13.33 | $13.41 | $13.41 | 6,151,460 |
| 2022-11-17 | $13.20 | $13.65 | $13.00 | $13.51 | $13.51 | 6,020,760 |
| 2022-11-16 | $13.21 | $13.58 | $13.00 | $13.34 | $13.34 | 5,838,740 |
| 2022-11-15 | $12.42 | $13.21 | $12.42 | $13.13 | $13.13 | 4,631,600 |
| 2022-11-14 | $12.68 | $12.75 | $12.31 | $12.46 | $12.46 | 3,335,260 |
| 2022-11-11 | $12.90 | $13.14 | $12.27 | $12.75 | $12.75 | 5,405,610 |
| 2022-11-10 | $12.86 | $12.99 | $12.59 | $12.70 | $12.70 | 4,456,100 |
| 2022-11-09 | $12.74 | $13.02 | $12.70 | $12.76 | $12.76 | 1,338,460 |
| 2022-11-08 | $12.88 | $13.08 | $12.62 | $12.74 | $12.74 | 2,028,280 |
| 2022-11-07 | $12.76 | $13.03 | $12.66 | $12.85 | $12.85 | 2,417,780 |
| 2022-11-04 | $12.47 | $13.30 | $12.44 | $13.02 | $13.02 | 3,491,590 |
| 2022-11-03 | $12.41 | $12.69 | $12.33 | $12.53 | $12.53 | 1,704,030 |
| 2022-11-02 | $12.20 | $12.83 | $12.10 | $12.52 | $12.52 | 3,068,640 |
| 2022-11-01 | $11.97 | $12.28 | $11.67 | $12.26 | $12.26 | 2,573,400 |
| 2022-10-31 | $11.26 | $12.05 | $11.26 | $11.84 | $11.84 | 1,642,490 |
| 2022-10-28 | $12.04 | $12.06 | $11.41 | $11.53 | $11.53 | 1,822,790 |
| 2022-10-27 | $11.69 | $12.25 | $11.49 | $12.05 | $12.05 | 4,256,530 |
| 2022-10-26 | $11.00 | $11.77 | $10.91 | $11.60 | $11.60 | 3,427,480 |
| 2022-10-25 | $10.90 | $11.10 | $10.62 | $11.00 | $11.00 | 1,084,380 |
| 2022-10-24 | $11.11 | $11.26 | $10.81 | $10.90 | $10.90 | 1,172,730 |
| 2022-10-21 | $11.29 | $11.39 | $11.09 | $11.11 | $11.11 | 1,144,400 |
| 2022-10-20 | $11.09 | $11.52 | $11.01 | $11.34 | $11.34 | 1,672,250 |
| 2022-10-19 | $11.29 | $11.40 | $11.13 | $11.16 | $11.16 | 1,072,240 |
| 2022-10-18 | $11.24 | $11.68 | $11.12 | $11.29 | $11.29 | 2,339,140 |
| 2022-10-17 | $11.08 | $11.40 | $10.91 | $11.18 | $11.18 | 1,266,240 |
| 2022-10-14 | $11.03 | $11.19 | $10.98 | $11.13 | $11.13 | 1,286,300 |
| 2022-10-13 | $10.83 | $11.08 | $10.77 | $10.98 | $10.98 | 1,141,980 |
| 2022-10-12 | $10.67 | $10.95 | $10.61 | $10.95 | $10.95 | 1,497,960 |
| 2022-10-11 | $10.93 | $11.07 | $10.67 | $10.79 | $10.79 | 1,600,180 |
| 2022-10-10 | $10.98 | $11.66 | $10.92 | $11.08 | $11.08 | 2,323,900 |
| 2022-09-30 | $11.86 | $12.00 | $11.35 | $11.55 | $11.55 | 1,855,800 |
| 2022-09-29 | $12.41 | $12.41 | $11.83 | $11.86 | $11.86 | 1,890,910 |
| 2022-09-28 | $12.60 | $12.80 | $12.13 | $12.20 | $12.20 | 1,438,710 |
| 2022-09-27 | $12.06 | $12.61 | $11.92 | $12.60 | $12.60 | 1,499,940 |
| 2022-09-26 | $12.00 | $12.29 | $11.80 | $12.07 | $12.07 | 1,346,480 |
| 2022-09-23 | $12.19 | $12.36 | $11.97 | $11.99 | $11.99 | 2,001,700 |
| 2022-09-22 | $12.73 | $12.78 | $12.27 | $12.27 | $12.27 | 1,903,660 |
| 2022-09-21 | $12.84 | $12.85 | $12.37 | $12.74 | $12.74 | 1,182,020 |
| 2022-09-20 | $12.65 | $12.91 | $12.63 | $12.85 | $12.85 | 1,523,470 |
| 2022-09-19 | $12.88 | $13.02 | $12.47 | $12.56 | $12.56 | 1,714,020 |
| 2022-09-16 | $13.09 | $13.23 | $12.95 | $12.95 | $12.95 | 2,124,700 |
| 2022-09-15 | $13.19 | $13.50 | $13.05 | $13.24 | $13.24 | 2,585,040 |
| 2022-09-14 | $13.20 | $13.25 | $12.92 | $13.12 | $13.12 | 1,630,200 |
| 2022-09-13 | $13.00 | $13.49 | $12.95 | $13.27 | $13.27 | 1,754,690 |
| 2022-09-12 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
| 2022-09-09 | $12.97 | $13.18 | $12.72 | $13.13 | $13.13 | 1,662,040 |
| 2022-09-08 | $12.89 | $13.40 | $12.87 | $12.98 | $12.98 | 2,442,580 |
| 2022-09-07 | $13.20 | $13.27 | $12.84 | $12.89 | $12.89 | 2,646,890 |
| 2022-09-06 | $13.09 | $13.34 | $12.91 | $13.27 | $13.27 | 2,138,030 |
| 2022-09-05 | $13.62 | $13.70 | $12.93 | $13.10 | $13.10 | 4,143,300 |
| 2022-09-02 | $13.31 | $13.79 | $13.31 | $13.71 | $13.71 | 2,722,580 |
| 2022-09-01 | $13.79 | $13.98 | $13.35 | $13.37 | $13.37 | 2,678,800 |
| 2022-08-31 | $13.79 | $14.39 | $13.63 | $13.68 | $13.68 | 3,078,090 |
| 2022-08-30 | $13.82 | $14.18 | $13.82 | $13.93 | $13.93 | 2,272,100 |
| 2022-08-29 | $13.57 | $14.14 | $13.31 | $14.05 | $14.05 | 2,582,400 |
| 2022-08-26 | $13.68 | $14.09 | $13.60 | $13.74 | $13.74 | 2,458,380 |
| 2022-08-25 | $13.75 | $13.89 | $13.37 | $13.70 | $13.70 | 2,648,520 |
| 2022-08-24 | $13.80 | $14.29 | $13.71 | $13.75 | $13.75 | 4,223,000 |
| 2022-08-23 | $13.71 | $14.05 | $13.48 | $13.84 | $13.84 | 2,902,600 |
| 2022-08-22 | $13.20 | $13.94 | $12.89 | $13.76 | $13.76 | 4,239,820 |
| 2022-08-19 | $13.44 | $14.10 | $13.31 | $13.33 | $13.33 | 4,732,720 |
| 2022-08-18 | $13.68 | $13.70 | $13.20 | $13.45 | $13.45 | 2,549,480 |
| 2022-08-17 | $13.53 | $13.60 | $13.36 | $13.57 | $13.57 | 1,788,200 |
| 2022-08-16 | $13.58 | $13.61 | $13.30 | $13.57 | $13.57 | 2,510,380 |
| 2022-08-15 | $13.64 | $13.75 | $13.51 | $13.54 | $13.54 | 2,480,080 |
| 2022-08-12 | $14.00 | $14.30 | $13.51 | $13.72 | $13.72 | 4,347,280 |
| 2022-08-11 | $13.58 | $13.90 | $13.37 | $13.68 | $13.68 | 4,484,300 |
| 2022-08-10 | $13.64 | $13.64 | $13.27 | $13.46 | $13.46 | 2,354,580 |
| 2022-08-09 | $13.99 | $14.09 | $13.60 | $13.67 | $13.67 | 2,850,500 |
| 2022-08-08 | $13.60 | $14.08 | $13.16 | $14.04 | $14.04 | 4,366,570 |
| 2022-08-05 | $13.70 | $13.88 | $13.42 | $13.65 | $13.65 | 3,289,640 |
| 2022-08-04 | $13.70 | $13.90 | $13.32 | $13.59 | $13.59 | 3,141,460 |
| 2022-08-03 | $14.03 | $14.35 | $13.59 | $13.61 | $13.61 | 4,868,400 |
| 2022-08-02 | $14.45 | $14.65 | $13.60 | $14.02 | $14.02 | 7,153,010 |
| 2022-08-01 | $15.00 | $15.84 | $14.45 | $14.54 | $14.54 | 10,894,800 |
| 2022-07-29 | $15.69 | $16.89 | $15.02 | $15.21 | $15.21 | 15,471,260 |
| 2022-07-28 | $16.21 | $16.27 | $15.25 | $15.35 | $15.35 | 7,159,810 |
| 2022-07-27 | $16.03 | $16.49 | $15.94 | $16.10 | $16.10 | 5,490,470 |
| 2022-07-26 | $15.99 | $16.36 | $15.51 | $16.19 | $16.19 | 7,411,520 |
| 2022-07-25 | $15.32 | $15.70 | $15.10 | $15.40 | $15.40 | 5,785,680 |
| 2022-07-22 | $14.81 | $15.19 | $14.57 | $15.06 | $15.06 | 3,556,420 |
| 2022-07-21 | $15.25 | $15.30 | $14.66 | $14.93 | $14.93 | 3,830,280 |
| 2022-07-20 | $14.41 | $15.35 | $14.35 | $15.21 | $15.21 | 5,751,340 |
| 2022-07-19 | $13.42 | $14.80 | $13.42 | $14.34 | $14.34 | 6,361,910 |
| 2022-07-18 | $13.00 | $13.55 | $12.91 | $13.50 | $13.50 | 3,760,740 |
| 2022-07-15 | $13.37 | $13.41 | $12.70 | $12.91 | $12.91 | 3,162,700 |
| 2022-07-14 | $13.22 | $13.54 | $13.06 | $13.40 | $13.40 | 3,395,830 |
| 2022-07-13 | $13.38 | $13.67 | $13.21 | $13.37 | $13.37 | 2,134,540 |
| 2022-07-12 | $13.88 | $13.89 | $13.35 | $13.40 | $13.40 | 3,085,100 |
| 2022-07-11 | $13.80 | $14.44 | $13.61 | $13.72 | $13.72 | 4,240,470 |
| 2022-07-08 | $14.57 | $14.60 | $14.00 | $14.02 | $14.02 | 5,253,640 |
| 2022-07-07 | $14.00 | $15.05 | $13.88 | $14.22 | $14.22 | 8,708,590 |
| 2022-07-06 | $15.81 | $16.25 | $14.07 | $14.23 | $14.23 | 12,803,720 |
| 2022-07-05 | $14.74 | $16.17 | $14.28 | $15.63 | $15.63 | 21,926,530 |
| 2022-07-04 | $13.40 | $14.70 | $13.40 | $14.70 | $14.70 | 5,458,770 |
| 2022-07-01 | $13.97 | $13.97 | $13.29 | $13.36 | $13.36 | 5,486,170 |
| 2022-06-30 | $13.75 | $14.39 | $13.38 | $14.07 | $14.07 | 8,645,750 |
| 2022-06-29 | $13.42 | $13.89 | $13.14 | $13.16 | $13.16 | 5,640,200 |
| 2022-06-28 | $12.99 | $13.64 | $12.90 | $13.40 | $13.40 | 6,595,430 |
| 2022-06-27 | $13.00 | $13.58 | $12.70 | $13.08 | $13.08 | 9,055,550 |
| 2022-06-24 | $12.95 | $13.45 | $12.76 | $13.21 | $13.21 | 7,060,000 |
| 2022-06-23 | $12.72 | $12.96 | $12.41 | $12.83 | $12.83 | 6,025,840 |
| 2022-06-22 | $12.53 | $13.10 | $12.43 | $12.48 | $12.48 | 6,808,590 |
| 2022-06-21 | $12.46 | $12.85 | $12.05 | $12.74 | $12.74 | 11,360,820 |
| 2022-06-20 | $11.40 | $12.31 | $11.39 | $12.31 | $12.31 | 5,421,190 |
| 2022-06-17 | $11.24 | $11.33 | $10.97 | $11.19 | $11.19 | 2,129,020 |
| 2022-06-16 | $10.95 | $11.32 | $10.90 | $11.31 | $11.31 | 2,964,170 |
| 2022-06-15 | $10.82 | $11.16 | $10.82 | $10.90 | $10.90 | 1,741,340 |
| 2022-06-14 | $10.92 | $10.94 | $10.57 | $10.92 | $10.92 | 2,010,160 |
| 2022-06-13 | $11.10 | $11.14 | $10.89 | $10.97 | $10.97 | 2,233,710 |
| 2022-06-10 | $11.03 | $11.26 | $10.96 | $11.18 | $11.18 | 2,083,090 |
| 2022-06-09 | $11.30 | $11.36 | $11.01 | $11.10 | $11.10 | 2,228,540 |
| 2022-06-08 | $11.12 | $11.28 | $11.00 | $11.19 | $11.19 | 1,964,370 |
| 2022-06-07 | $11.22 | $11.22 | $10.96 | $11.11 | $11.11 | 1,748,730 |
| 2022-06-06 | $11.15 | $11.28 | $11.11 | $11.19 | $11.19 | 1,621,180 |
| 2022-06-02 | $11.28 | $11.29 | $11.09 | $11.15 | $11.15 | 1,361,220 |
| 2022-06-01 | $11.22 | $11.48 | $11.10 | $11.30 | $11.30 | 2,051,060 |
| 2022-05-31 | $11.03 | $11.29 | $10.91 | $11.23 | $11.23 | 1,827,440 |
| 2022-05-30 | $10.86 | $11.13 | $10.86 | $11.10 | $11.10 | 2,476,680 |
| 2022-05-27 | $10.91 | $11.14 | $10.79 | $10.86 | $10.86 | 1,688,200 |
| 2022-05-26 | $10.99 | $11.08 | $10.78 | $11.01 | $11.01 | 2,398,490 |
| 2022-05-25 | $10.54 | $11.10 | $10.45 | $10.99 | $10.99 | 3,561,840 |
| 2022-05-24 | $10.98 | $11.00 | $10.43 | $10.45 | $10.45 | 2,091,240 |
| 2022-05-23 | $10.85 | $11.10 | $10.73 | $10.98 | $10.98 | 1,794,940 |
| 2022-05-20 | $10.95 | $10.98 | $10.80 | $10.89 | $10.89 | 1,504,600 |
| 2022-05-19 | $10.65 | $10.83 | $10.42 | $10.81 | $10.81 | 1,801,800 |
| 2022-05-18 | $10.91 | $11.06 | $10.78 | $10.80 | $10.80 | 2,471,180 |
| 2022-05-17 | $10.68 | $10.96 | $10.63 | $10.90 | $10.90 | 2,048,040 |
| 2022-05-16 | $10.49 | $10.87 | $10.40 | $10.81 | $10.81 | 3,248,770 |
| 2022-05-13 | $10.32 | $10.74 | $10.20 | $10.49 | $10.49 | 2,757,940 |
| 2022-05-12 | $10.00 | $10.34 | $10.00 | $10.27 | $10.27 | 1,846,370 |
| 2022-05-11 | $10.16 | $10.54 | $10.16 | $10.17 | $10.17 | 2,270,220 |
| 2022-05-10 | $9.87 | $10.23 | $9.85 | $10.14 | $10.14 | 1,467,200 |
| 2022-05-09 | $9.82 | $10.19 | $9.82 | $10.03 | $10.03 | 1,299,020 |
| 2022-05-06 | $9.78 | $10.03 | $9.71 | $9.93 | $9.93 | 1,518,900 |
| 2022-05-05 | $9.92 | $10.09 | $9.67 | $10.01 | $10.01 | 1,870,360 |
| 2022-05-04 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-05-03 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-04-29 | $9.40 | $9.97 | $9.30 | $9.92 | $9.92 | 2,828,980 |
| 2022-04-28 | $9.70 | $9.77 | $9.26 | $9.28 | $9.28 | 2,381,460 |
| 2022-04-27 | $9.38 | $9.94 | $9.13 | $9.81 | $9.81 | 2,767,690 |
| 2022-04-26 | $9.90 | $10.31 | $9.60 | $9.63 | $9.63 | 2,658,330 |
| 2022-04-25 | $10.70 | $10.71 | $9.90 | $9.90 | $9.90 | 4,016,240 |
| 2022-04-22 | $11.52 | $11.59 | $10.91 | $11.00 | $11.00 | 3,524,270 |
| 2022-04-21 | $12.07 | $12.16 | $11.47 | $11.48 | $11.48 | 2,835,800 |
| 2022-04-20 | $11.85 | $12.30 | $11.75 | $12.00 | $12.00 | 3,795,480 |
| 2022-04-19 | $11.70 | $11.94 | $11.37 | $11.87 | $11.87 | 2,786,310 |
| 2022-04-18 | $11.40 | $11.90 | $11.17 | $11.69 | $11.69 | 2,921,980 |
| 2022-04-15 | $11.78 | $11.88 | $11.39 | $11.46 | $11.46 | 2,479,200 |
| 2022-04-14 | $11.68 | $12.02 | $11.51 | $11.82 | $11.82 | 2,522,620 |
| 2022-04-13 | $11.70 | $11.84 | $11.46 | $11.58 | $11.58 | 3,084,400 |
| 2022-04-12 | $11.21 | $12.10 | $11.03 | $11.92 | $11.92 | 3,202,600 |
| 2022-04-11 | $11.55 | $11.55 | $11.05 | $11.13 | $11.13 | 1,956,860 |
| 2022-04-08 | $11.70 | $11.76 | $11.39 | $11.53 | $11.53 | 1,850,540 |
| 2022-04-07 | $11.80 | $11.96 | $11.66 | $11.66 | $11.66 | 1,794,100 |
| 2022-04-06 | $11.63 | $12.02 | $11.56 | $11.96 | $11.96 | 2,930,060 |
| 2022-04-05 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2022-04-04 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2022-04-01 | $11.53 | $11.80 | $11.25 | $11.70 | $11.70 | 3,180,050 |
| 2022-03-31 | $11.43 | $11.62 | $11.37 | $11.38 | $11.38 | 1,575,020 |
| 2022-03-30 | $11.34 | $11.55 | $11.25 | $11.45 | $11.45 | 1,680,030 |
| 2022-03-29 | $11.47 | $11.56 | $11.22 | $11.23 | $11.23 | 1,523,550 |
| 2022-03-28 | $11.17 | $11.57 | $11.07 | $11.42 | $11.42 | 1,880,050 |
| 2022-03-25 | $11.45 | $11.63 | $11.31 | $11.33 | $11.33 | 1,794,860 |
| 2022-03-24 | $11.58 | $11.60 | $11.35 | $11.42 | $11.42 | 2,078,740 |
| 2022-03-23 | $11.70 | $11.78 | $11.62 | $11.71 | $11.71 | 1,509,080 |
| 2022-03-22 | $11.71 | $11.85 | $11.60 | $11.69 | $11.69 | 2,063,320 |
| 2022-03-21 | $11.92 | $12.06 | $11.68 | $11.80 | $11.80 | 3,068,000 |
| 2022-03-18 | $11.50 | $12.05 | $11.48 | $11.97 | $11.97 | 3,315,390 |
| 2022-03-17 | $11.64 | $11.87 | $11.51 | $11.62 | $11.62 | 4,263,970 |
| 2022-03-16 | $11.00 | $11.69 | $10.81 | $11.56 | $11.56 | 5,944,650 |
| 2022-03-15 | $11.68 | $11.68 | $10.80 | $10.87 | $10.87 | 4,972,900 |
| 2022-03-14 | $12.19 | $12.20 | $11.75 | $11.79 | $11.79 | 3,717,940 |
| 2022-03-11 | $12.19 | $12.50 | $11.90 | $12.37 | $12.37 | 4,009,500 |
| 2022-03-10 | $12.60 | $12.74 | $12.41 | $12.44 | $12.44 | 2,819,140 |
| 2022-03-09 | $12.76 | $12.79 | $11.76 | $12.38 | $12.38 | 4,755,140 |
| 2022-03-08 | $12.86 | $12.99 | $12.64 | $12.68 | $12.68 | 3,441,380 |
| 2022-03-07 | $13.00 | $13.16 | $12.76 | $12.86 | $12.86 | 3,038,030 |
| 2022-03-04 | $13.06 | $13.25 | $12.91 | $13.10 | $13.10 | 3,136,070 |
| 2022-03-03 | $13.03 | $13.59 | $13.03 | $13.18 | $13.18 | 4,835,280 |
| 2022-03-02 | $13.01 | $13.19 | $12.90 | $13.00 | $13.00 | 2,795,790 |
| 2022-03-01 | $12.90 | $13.34 | $12.75 | $13.12 | $13.12 | 3,941,410 |
| 2022-02-28 | $12.90 | $12.98 | $12.52 | $12.75 | $12.75 | 2,886,900 |
| 2022-02-25 | $13.16 | $13.32 | $12.86 | $12.95 | $12.95 | 3,090,600 |
| 2022-02-24 | $13.46 | $13.68 | $12.71 | $13.08 | $13.08 | 5,930,460 |
| 2022-02-23 | $13.45 | $13.97 | $13.45 | $13.51 | $13.51 | 4,987,200 |
| 2022-02-22 | $13.61 | $13.70 | $13.20 | $13.37 | $13.37 | 5,493,470 |
| 2022-02-21 | $13.58 | $13.85 | $13.51 | $13.82 | $13.82 | 4,449,610 |
| 2022-02-18 | $13.60 | $13.80 | $13.43 | $13.58 | $13.58 | 5,088,340 |
| 2022-02-17 | $14.26 | $14.26 | $13.66 | $13.79 | $13.79 | 6,950,760 |
| 2022-02-16 | $14.20 | $14.39 | $13.88 | $14.30 | $14.30 | 7,766,650 |
| 2022-02-15 | $14.70 | $14.74 | $13.89 | $14.27 | $14.27 | 9,176,370 |
| 2022-02-14 | $14.25 | $15.15 | $14.25 | $14.62 | $14.62 | 13,950,920 |
| 2022-02-11 | $14.16 | $14.85 | $14.00 | $14.17 | $14.17 | 9,207,970 |
| 2022-02-10 | $14.04 | $14.55 | $13.87 | $14.36 | $14.36 | 10,073,040 |
| 2022-02-09 | $13.93 | $14.32 | $13.61 | $14.08 | $14.08 | 11,449,480 |
| 2022-02-08 | $12.49 | $13.88 | $12.36 | $13.88 | $13.88 | 9,805,650 |
| 2022-02-07 | $12.99 | $13.40 | $12.35 | $12.62 | $12.62 | 9,617,790 |
| 2022-02-04 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-02-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-02-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-02-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-01-28 | $12.13 | $13.50 | $12.13 | $13.50 | $13.50 | 8,793,120 |
| 2022-01-27 | $12.88 | $12.99 | $12.10 | $12.27 | $12.27 | 4,850,330 |
| 2022-01-26 | $13.64 | $13.85 | $12.59 | $13.11 | $13.11 | 7,307,390 |
| 2022-01-25 | $13.99 | $14.09 | $13.48 | $13.52 | $13.52 | 6,447,780 |
| 2022-01-24 | $13.65 | $14.67 | $13.61 | $14.18 | $14.18 | 10,568,510 |
| 2022-01-21 | $13.26 | $14.45 | $13.26 | $13.98 | $13.98 | 13,591,130 |
| 2022-01-20 | $13.50 | $13.58 | $13.10 | $13.14 | $13.14 | 3,095,240 |
| 2022-01-19 | $13.32 | $13.70 | $13.21 | $13.51 | $13.51 | 2,258,280 |
| 2022-01-18 | $13.42 | $14.00 | $13.24 | $13.27 | $13.27 | 2,862,850 |
| 2022-01-17 | $13.15 | $13.58 | $13.15 | $13.55 | $13.55 | 3,272,020 |
| 2022-01-14 | $13.57 | $13.58 | $13.15 | $13.15 | $13.15 | 1,896,930 |
| 2022-01-13 | $13.47 | $13.63 | $13.38 | $13.49 | $13.49 | 2,347,620 |
| 2022-01-12 | $13.03 | $13.88 | $12.95 | $13.54 | $13.54 | 5,285,240 |
| 2022-01-11 | $13.20 | $13.35 | $12.95 | $12.99 | $12.99 | 1,642,200 |
| 2022-01-10 | $13.00 | $13.28 | $12.72 | $13.23 | $13.23 | 2,869,460 |
| 2022-01-07 | $13.29 | $13.66 | $13.03 | $13.10 | $13.10 | 2,885,870 |
| 2022-01-06 | $13.55 | $13.55 | $13.20 | $13.35 | $13.35 | 2,682,980 |
| 2022-01-05 | $13.62 | $13.75 | $13.40 | $13.56 | $13.56 | 3,243,570 |
| 2022-01-04 | $13.20 | $13.68 | $13.13 | $13.63 | $13.63 | 4,975,690 |
| 2022-01-03 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2021-12-31 | $13.18 | $13.30 | $13.06 | $13.21 | $13.21 | 3,517,210 |
| 2021-12-30 | $12.68 | $13.25 | $12.62 | $13.18 | $13.18 | 4,608,150 |
| 2021-12-29 | $12.75 | $12.77 | $12.48 | $12.68 | $12.68 | 1,796,430 |
| 2021-12-28 | $12.74 | $12.96 | $12.60 | $12.63 | $12.63 | 1,570,350 |
| 2021-12-27 | $12.68 | $12.78 | $12.45 | $12.73 | $12.73 | 2,038,270 |
| 2021-12-24 | $12.50 | $12.82 | $12.50 | $12.66 | $12.66 | 1,659,130 |
| 2021-12-23 | $12.78 | $12.80 | $12.54 | $12.57 | $12.57 | 1,513,830 |
| 2021-12-22 | $12.74 | $12.95 | $12.74 | $12.77 | $12.77 | 1,645,890 |
| 2021-12-21 | $12.49 | $12.85 | $12.41 | $12.74 | $12.74 | 2,702,330 |
| 2021-12-20 | $12.60 | $12.82 | $12.43 | $12.47 | $12.47 | 2,089,600 |
| 2021-12-17 | $12.85 | $12.88 | $12.58 | $12.69 | $12.69 | 2,017,990 |
| 2021-12-16 | $12.68 | $12.91 | $12.47 | $12.85 | $12.85 | 3,156,440 |
| 2021-12-15 | $12.49 | $12.68 | $12.41 | $12.58 | $12.58 | 2,342,060 |
| 2021-12-14 | $12.22 | $12.68 | $12.22 | $12.52 | $12.52 | 3,221,710 |
| 2021-12-13 | $12.32 | $12.43 | $12.22 | $12.35 | $12.35 | 2,116,380 |
| 2021-12-08 | $11.88 | $12.03 | $11.88 | $12.02 | $12.02 | 1,016,830 |
| 2021-12-07 | $11.90 | $12.21 | $11.90 | $11.95 | $11.95 | 1,714,070 |
| 2021-12-06 | $11.98 | $11.98 | $11.83 | $11.90 | $11.90 | 921,640 |
| 2021-12-03 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 822,000 |
| 2021-12-02 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 1,342,410 |
| 2021-12-01 | $11.86 | $12.25 | $11.80 | $12.15 | $12.15 | 1,705,480 |
| 2021-11-30 | $11.69 | $11.93 | $11.69 | $11.92 | $11.92 | 1,674,900 |
| 2021-11-29 | $11.60 | $11.84 | $11.55 | $11.68 | $11.68 | 2,185,500 |
| 2021-11-26 | $12.11 | $12.18 | $11.85 | $11.90 | $11.90 | 2,411,270 |
| 2021-11-25 | $12.30 | $12.32 | $12.19 | $12.21 | $12.21 | 878,240 |
| 2021-11-24 | $12.16 | $12.43 | $12.06 | $12.29 | $12.29 | 1,984,380 |
| 2021-11-23 | $12.08 | $12.18 | $12.03 | $12.11 | $12.11 | 861,020 |
| 2021-11-22 | $12.10 | $12.12 | $11.99 | $12.08 | $12.08 | 1,084,720 |
| 2021-11-19 | $12.05 | $12.11 | $11.97 | $12.10 | $12.10 | 1,069,080 |
| 2021-11-18 | $12.23 | $12.26 | $12.00 | $12.03 | $12.03 | 1,470,460 |
| 2021-11-17 | $12.20 | $12.32 | $12.10 | $12.25 | $12.25 | 1,297,490 |
| 2021-11-16 | $12.45 | $12.45 | $12.12 | $12.15 | $12.15 | 1,951,470 |
| 2021-11-15 | $12.11 | $12.37 | $12.08 | $12.31 | $12.31 | 1,565,560 |
| 2021-11-12 | $12.10 | $12.19 | $12.03 | $12.18 | $12.18 | 1,376,000 |
| 2021-11-11 | $12.00 | $12.15 | $11.94 | $12.13 | $12.13 | 1,409,220 |
| 2021-11-10 | $12.07 | $12.19 | $11.93 | $12.00 | $12.00 | 1,349,940 |
| 2021-11-09 | $12.01 | $12.14 | $11.97 | $12.06 | $12.06 | 1,126,320 |
| 2021-11-08 | $11.96 | $12.30 | $11.85 | $12.05 | $12.05 | 2,609,040 |
| 2021-11-05 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 1,568,980 |
| 2021-11-04 | $11.83 | $11.93 | $11.75 | $11.89 | $11.89 | 1,622,950 |
| 2021-11-03 | $11.70 | $11.88 | $11.70 | $11.83 | $11.83 | 1,663,020 |
| 2021-11-02 | $12.35 | $12.45 | $11.56 | $11.71 | $11.71 | 4,923,140 |
| 2021-11-01 | $12.40 | $12.50 | $12.20 | $12.39 | $12.39 | 2,717,240 |
| 2021-10-29 | $12.54 | $12.78 | $12.33 | $12.64 | $12.64 | 1,620,900 |
| 2021-10-28 | $12.35 | $12.60 | $12.34 | $12.44 | $12.44 | 1,346,000 |
| 2021-10-27 | $12.98 | $12.98 | $12.35 | $12.46 | $12.46 | 2,833,620 |
| 2021-10-26 | $12.85 | $13.07 | $12.81 | $12.94 | $12.94 | 1,362,420 |
| 2021-10-25 | $12.98 | $12.98 | $12.65 | $12.85 | $12.85 | 1,602,900 |
| 2021-10-22 | $12.96 | $13.14 | $12.90 | $12.94 | $12.94 | 1,748,180 |
| 2021-10-21 | $12.92 | $12.98 | $12.84 | $12.89 | $12.89 | 1,437,200 |
| 2021-10-20 | $13.24 | $13.24 | $12.87 | $12.91 | $12.91 | 2,247,600 |
| 2021-10-19 | $13.31 | $13.49 | $13.09 | $13.18 | $13.18 | 2,143,700 |
| 2021-10-18 | $13.56 | $13.59 | $13.29 | $13.37 | $13.37 | 2,575,290 |
| 2021-10-15 | $13.61 | $13.85 | $13.40 | $13.54 | $13.54 | 3,900,320 |
| 2021-10-14 | $12.74 | $13.85 | $12.64 | $13.79 | $13.79 | 6,548,140 |
| 2021-10-13 | $12.66 | $12.78 | $12.61 | $12.77 | $12.77 | 1,429,200 |
| 2021-10-12 | $12.90 | $12.90 | $12.60 | $12.70 | $12.70 | 1,959,710 |
| 2021-10-11 | $13.08 | $13.19 | $12.87 | $12.87 | $12.87 | 2,695,780 |
| 2021-10-08 | $13.15 | $13.22 | $12.94 | $13.00 | $13.00 | 3,253,560 |
| 2021-10-07 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2021-10-06 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2021-09-30 | $12.70 | $13.04 | $12.64 | $13.04 | $13.04 | 2,604,510 |
| 2021-09-29 | $12.79 | $12.90 | $12.61 | $12.71 | $12.71 | 2,040,860 |
| 2021-09-28 | $12.91 | $12.99 | $12.81 | $12.93 | $12.93 | 2,025,220 |
| 2021-09-27 | $13.29 | $13.41 | $12.80 | $12.91 | $12.91 | 3,136,280 |
| 2021-09-24 | $13.27 | $13.35 | $13.15 | $13.24 | $13.24 | 2,361,250 |
| 2021-09-23 | $13.02 | $13.33 | $13.02 | $13.27 | $13.27 | 2,261,730 |
| 2021-09-22 | $13.05 | $13.28 | $12.97 | $13.02 | $13.02 | 2,147,520 |
| 2021-09-21 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2021-09-20 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2021-09-17 | $13.33 | $13.46 | $13.06 | $13.25 | $13.25 | 2,180,710 |
| 2021-09-16 | $13.61 | $13.74 | $13.26 | $13.26 | $13.26 | 3,302,450 |
| 2021-09-15 | $13.32 | $13.68 | $13.29 | $13.61 | $13.61 | 2,141,960 |
| 2021-09-14 | $13.72 | $13.86 | $13.35 | $13.37 | $13.37 | 2,621,390 |
| 2021-09-13 | $13.51 | $13.75 | $13.34 | $13.70 | $13.70 | 3,991,420 |
| 2021-09-10 | $13.92 | $14.27 | $13.82 | $13.87 | $13.87 | 3,145,080 |
| 2021-09-09 | $13.90 | $14.00 | $13.80 | $13.92 | $13.92 | 2,664,870 |
| 2021-09-08 | $13.64 | $14.08 | $13.63 | $13.99 | $13.99 | 3,538,360 |
| 2021-09-07 | $13.50 | $13.74 | $13.46 | $13.63 | $13.63 | 3,013,640 |
| 2021-09-06 | $13.47 | $13.72 | $13.40 | $13.52 | $13.52 | 4,008,700 |
| 2021-09-03 | $13.18 | $13.56 | $13.10 | $13.46 | $13.46 | 4,295,650 |
| 2021-09-02 | $13.30 | $13.43 | $13.11 | $13.18 | $13.18 | 2,855,840 |
| 2021-09-01 | $12.96 | $13.45 | $12.95 | $13.30 | $13.30 | 5,114,700 |
| 2021-08-31 | $12.89 | $12.98 | $12.78 | $12.96 | $12.96 | 2,054,180 |
| 2021-08-30 | $13.26 | $13.27 | $12.76 | $12.90 | $12.90 | 3,867,830 |
| 2021-08-27 | $13.35 | $13.46 | $13.10 | $13.15 | $13.15 | 2,786,560 |
| 2021-08-26 | $13.18 | $13.72 | $13.03 | $13.35 | $13.35 | 4,637,580 |
| 2021-08-25 | $12.71 | $13.28 | $12.69 | $13.21 | $13.21 | 6,302,170 |
| 2021-08-24 | $12.90 | $13.05 | $12.65 | $12.71 | $12.71 | 3,944,410 |
| 2021-08-23 | $12.95 | $12.98 | $12.67 | $12.83 | $12.83 | 4,397,220 |
| 2021-08-20 | $12.68 | $12.86 | $12.50 | $12.86 | $12.86 | 2,353,290 |
| 2021-08-19 | $12.76 | $12.93 | $12.67 | $12.71 | $12.71 | 1,705,820 |
| 2021-08-18 | $12.76 | $12.86 | $12.62 | $12.86 | $12.86 | 1,444,610 |
| 2021-08-17 | $12.75 | $13.03 | $12.66 | $12.76 | $12.76 | 2,831,150 |
| 2021-08-16 | $12.66 | $12.86 | $12.56 | $12.81 | $12.81 | 2,068,680 |
| 2021-08-13 | $12.89 | $12.89 | $12.52 | $12.67 | $12.67 | 1,444,440 |
| 2021-08-12 | $12.80 | $12.89 | $12.71 | $12.87 | $12.87 | 1,510,860 |
| 2021-08-11 | $12.74 | $12.87 | $12.69 | $12.72 | $12.72 | 1,268,390 |
| 2021-08-10 | $12.84 | $12.84 | $12.55 | $12.74 | $12.74 | 1,803,700 |
| 2021-08-09 | $12.24 | $12.81 | $12.20 | $12.76 | $12.76 | 2,050,500 |
| 2021-08-06 | $12.49 | $12.60 | $12.28 | $12.39 | $12.39 | 2,633,750 |
| 2021-08-05 | $12.97 | $12.97 | $12.69 | $12.74 | $12.74 | 2,558,860 |
| 2021-08-04 | $13.12 | $13.19 | $12.94 | $13.05 | $13.05 | 1,871,140 |
| 2021-08-03 | $13.15 | $13.34 | $13.00 | $13.20 | $13.20 | 1,618,700 |
| 2021-08-02 | $12.90 | $13.18 | $12.80 | $13.13 | $13.13 | 2,405,380 |
| 2021-07-30 | $13.26 | $13.26 | $12.92 | $13.03 | $13.03 | 2,096,290 |
| 2021-07-29 | $13.43 | $13.62 | $13.13 | $13.21 | $13.21 | 1,961,520 |
| 2021-07-28 | $13.85 | $13.86 | $13.22 | $13.37 | $13.37 | 2,059,020 |
| 2021-07-27 | $13.80 | $14.01 | $13.75 | $13.95 | $13.95 | 2,358,490 |
| 2021-07-26 | $13.95 | $14.00 | $13.65 | $13.70 | $13.70 | 2,372,210 |
| 2021-07-23 | $14.12 | $14.27 | $13.85 | $13.96 | $13.96 | 2,087,580 |
| 2021-07-22 | $14.27 | $14.32 | $14.11 | $14.20 | $14.20 | 1,410,860 |
| 2021-07-21 | $14.36 | $14.47 | $14.22 | $14.31 | $14.31 | 1,490,580 |
| 2021-07-20 | $14.30 | $14.47 | $14.14 | $14.46 | $14.46 | 2,070,360 |
| 2021-07-19 | $14.78 | $14.78 | $14.32 | $14.46 | $14.46 | 1,970,110 |
| 2021-07-16 | $14.70 | $14.97 | $14.61 | $14.78 | $14.78 | 1,613,060 |
| 2021-07-15 | $14.85 | $14.95 | $14.57 | $14.70 | $14.70 | 1,828,620 |
| 2021-07-14 | $15.22 | $15.27 | $14.82 | $14.95 | $14.95 | 2,362,460 |
| 2021-07-13 | $14.95 | $15.32 | $14.91 | $15.11 | $15.11 | 2,870,810 |
| 2021-07-12 | $15.02 | $15.03 | $14.72 | $14.97 | $14.97 | 2,326,310 |
| 2021-07-09 | $14.75 | $15.11 | $14.72 | $14.95 | $14.95 | 1,643,330 |
| 2021-07-08 | $14.94 | $15.15 | $14.77 | $14.78 | $14.78 | 2,349,130 |
| 2021-07-07 | $14.96 | $15.11 | $14.85 | $14.98 | $14.98 | 2,484,180 |
| 2021-07-06 | $14.45 | $15.14 | $14.43 | $15.11 | $15.11 | 3,587,510 |
| 2021-07-05 | $14.72 | $14.76 | $14.40 | $14.41 | $14.41 | 1,957,440 |
| 2021-07-02 | $14.78 | $14.88 | $14.61 | $14.72 | $14.72 | 1,452,250 |
| 2021-07-01 | $14.66 | $14.94 | $14.59 | $14.78 | $14.78 | 2,085,960 |
| 2021-06-30 | $14.49 | $14.74 | $14.35 | $14.72 | $14.72 | 2,099,640 |
| 2021-06-29 | $14.51 | $14.57 | $14.36 | $14.45 | $14.45 | 1,665,060 |
| 2021-06-28 | $14.56 | $14.67 | $14.43 | $14.50 | $14.50 | 1,658,240 |
| 2021-06-25 | $14.44 | $14.60 | $14.41 | $14.48 | $14.48 | 1,490,290 |
| 2021-06-24 | $14.73 | $14.77 | $14.41 | $14.48 | $14.48 | 1,584,980 |
| 2021-06-23 | $14.46 | $14.93 | $14.42 | $14.68 | $14.68 | 2,219,420 |
| 2021-06-22 | $14.45 | $14.65 | $14.45 | $14.56 | $14.56 | 1,818,120 |
| 2021-06-21 | $14.66 | $14.67 | $14.31 | $14.43 | $14.43 | 2,395,420 |
| 2021-06-18 | $14.89 | $14.97 | $14.55 | $14.72 | $14.72 | 2,125,960 |
| 2021-06-17 | $14.98 | $15.18 | $14.81 | $14.87 | $14.87 | 1,712,730 |
| 2021-06-16 | $15.30 | $15.49 | $14.93 | $14.98 | $14.98 | 2,106,430 |
| 2021-06-15 | $15.72 | $15.72 | $15.35 | $15.38 | $15.38 | 1,708,180 |
| 2021-06-14 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 0 |
| 2021-06-11 | $16.27 | $16.35 | $15.56 | $15.59 | $15.59 | 2,866,150 |
| 2021-06-10 | $16.30 | $16.53 | $16.05 | $16.10 | $16.10 | 2,155,750 |
| 2021-06-09 | $15.90 | $16.55 | $15.83 | $16.43 | $16.43 | 3,785,660 |
| 2021-06-08 | $15.79 | $15.98 | $15.73 | $15.95 | $15.95 | 1,393,700 |
| 2021-06-07 | $15.85 | $15.88 | $15.66 | $15.86 | $15.86 | 1,382,460 |
| 2021-06-04 | $15.78 | $15.81 | $15.61 | $15.77 | $15.77 | 1,433,100 |
| 2021-06-03 | $15.59 | $16.01 | $15.55 | $15.85 | $15.85 | 2,533,710 |
| 2021-06-02 | $15.84 | $15.87 | $15.41 | $15.43 | $15.43 | 1,917,820 |
| 2021-06-01 | $15.79 | $15.88 | $15.67 | $15.84 | $15.84 | 1,414,320 |
| 2021-05-31 | $15.70 | $15.77 | $15.58 | $15.70 | $15.70 | 1,467,250 |
| 2021-05-28 | $15.92 | $16.20 | $15.62 | $15.70 | $15.70 | 1,443,590 |
| 2021-05-27 | $15.89 | $16.12 | $15.77 | $15.88 | $15.88 | 1,946,220 |
| 2021-05-26 | $15.58 | $15.85 | $15.55 | $15.79 | $15.79 | 1,808,840 |
| 2021-05-25 | $15.47 | $15.71 | $15.37 | $15.65 | $15.65 | 2,021,580 |
| 2021-05-24 | $15.45 | $15.54 | $15.30 | $15.47 | $15.47 | 1,338,380 |
| 2021-05-21 | $15.29 | $15.54 | $15.21 | $15.45 | $15.45 | 1,729,690 |
| 2021-05-20 | $15.33 | $15.53 | $15.20 | $15.28 | $15.28 | 1,836,660 |
| 2021-05-19 | $15.60 | $15.62 | $15.41 | $15.43 | $15.43 | 1,096,040 |
| 2021-05-18 | $15.72 | $15.72 | $15.42 | $15.55 | $15.55 | 1,280,790 |
| 2021-05-17 | $15.58 | $15.78 | $15.45 | $15.53 | $15.53 | 2,080,530 |
| 2021-05-14 | $15.59 | $15.79 | $15.42 | $15.64 | $15.64 | 2,103,890 |
| 2021-05-13 | $15.37 | $15.60 | $15.25 | $15.50 | $15.50 | 2,077,290 |
| 2021-05-12 | $15.38 | $15.49 | $15.09 | $15.40 | $15.40 | 2,640,870 |
| 2021-05-11 | $15.34 | $15.66 | $15.15 | $15.31 | $15.31 | 2,389,920 |
| 2021-05-10 | $15.30 | $15.70 | $15.19 | $15.35 | $15.35 | 2,565,540 |
| 2021-05-07 | $15.62 | $15.66 | $15.42 | $15.50 | $15.50 | 2,175,780 |
| 2021-05-06 | $15.95 | $15.95 | $15.08 | $15.62 | $15.62 | 4,078,030 |
| 2021-05-05 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 0 |
| 2021-05-04 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 0 |
| 2021-04-30 | $16.04 | $16.43 | $15.87 | $16.08 | $16.08 | 6,116,970 |
| 2021-04-29 | $15.93 | $16.20 | $15.75 | $16.04 | $16.04 | 2,829,900 |
| 2021-04-28 | $15.64 | $16.04 | $15.52 | $16.02 | $16.02 | 2,021,200 |
| 2021-04-27 | $15.82 | $15.90 | $15.49 | $15.67 | $15.67 | 1,513,090 |
| 2021-04-26 | $15.67 | $16.25 | $15.67 | $15.82 | $15.82 | 2,298,290 |
| 2021-04-23 | $16.04 | $16.08 | $15.70 | $15.78 | $15.78 | 2,056,940 |
| 2021-04-22 | $15.89 | $16.18 | $15.88 | $16.11 | $16.11 | 2,092,150 |
| 2021-04-21 | $16.02 | $16.20 | $15.90 | $15.93 | $15.93 | 1,886,180 |
| 2021-04-20 | $15.95 | $16.24 | $15.92 | $16.14 | $16.14 | 2,699,200 |
| 2021-04-19 | $15.55 | $16.09 | $15.55 | $16.01 | $16.01 | 3,461,940 |
| 2021-04-16 | $15.32 | $15.71 | $15.15 | $15.68 | $15.68 | 2,445,980 |
| 2021-04-15 | $15.38 | $15.54 | $15.23 | $15.35 | $15.35 | 1,686,220 |
| 2021-04-14 | $15.17 | $15.55 | $15.03 | $15.41 | $15.41 | 2,044,580 |
| 2021-04-13 | $15.49 | $15.49 | $14.99 | $15.13 | $15.13 | 1,855,650 |
| 2021-04-12 | $15.53 | $15.62 | $15.03 | $15.41 | $15.41 | 3,102,620 |
| 2021-04-09 | $15.40 | $15.61 | $15.35 | $15.52 | $15.52 | 1,364,100 |
| 2021-04-08 | $15.72 | $15.75 | $15.41 | $15.43 | $15.43 | 3,009,110 |
| 2021-04-07 | $15.72 | $15.95 | $15.64 | $15.77 | $15.77 | 2,882,920 |
| 2021-04-06 | $16.65 | $16.65 | $15.80 | $15.95 | $15.95 | 5,511,850 |
| 2021-04-05 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 0 |
| 2021-04-02 | $16.00 | $16.31 | $15.86 | $16.18 | $16.18 | 2,794,060 |
| 2021-04-01 | $15.99 | $16.22 | $15.75 | $16.00 | $16.00 | 2,557,900 |
| 2021-03-31 | $15.90 | $16.08 | $15.74 | $16.00 | $16.00 | 1,659,570 |
| 2021-03-30 | $16.11 | $16.28 | $15.85 | $15.90 | $15.90 | 1,946,860 |
| 2021-03-29 | $15.96 | $16.66 | $15.85 | $16.10 | $16.10 | 3,912,710 |
| 2021-03-26 | $15.73 | $15.98 | $15.58 | $15.95 | $15.95 | 3,092,880 |
| 2021-03-25 | $15.56 | $15.94 | $15.50 | $15.68 | $15.68 | 2,337,100 |
| 2021-03-24 | $15.85 | $16.10 | $15.60 | $15.66 | $15.66 | 2,645,590 |
| 2021-03-23 | $15.91 | $16.15 | $15.82 | $15.93 | $15.93 | 3,337,080 |
| 2021-03-22 | $15.69 | $16.08 | $15.52 | $16.07 | $16.07 | 3,527,140 |
| 2021-03-19 | $15.75 | $16.15 | $15.68 | $15.75 | $15.75 | 3,560,690 |
| 2021-03-18 | $15.74 | $15.95 | $15.59 | $15.86 | $15.86 | 2,881,670 |
| 2021-03-17 | $15.70 | $15.89 | $15.51 | $15.64 | $15.64 | 3,237,700 |
| 2021-03-16 | $15.81 | $15.98 | $15.33 | $15.73 | $15.73 | 5,178,610 |
| 2021-03-15 | $15.09 | $15.61 | $15.04 | $15.52 | $15.52 | 4,807,190 |
| 2021-03-12 | $14.80 | $15.10 | $14.65 | $15.09 | $15.09 | 2,632,580 |
| 2021-03-11 | $14.65 | $14.79 | $14.50 | $14.72 | $14.72 | 1,533,100 |
| 2021-03-10 | $14.86 | $15.04 | $14.55 | $14.65 | $14.65 | 2,626,990 |
| 2021-03-09 | $14.73 | $15.10 | $14.21 | $14.85 | $14.85 | 3,641,430 |
| 2021-03-08 | $14.88 | $15.16 | $14.52 | $14.66 | $14.66 | 2,828,180 |
| 2021-03-05 | $14.63 | $15.13 | $14.50 | $14.87 | $14.87 | 3,352,630 |
| 2021-03-04 | $14.43 | $14.83 | $14.43 | $14.63 | $14.63 | 3,083,570 |
| 2021-03-03 | $14.13 | $14.66 | $14.13 | $14.54 | $14.54 | 2,485,510 |
| 2021-03-02 | $14.46 | $14.53 | $14.21 | $14.24 | $14.24 | 2,160,350 |
| 2021-03-01 | $14.26 | $14.66 | $14.18 | $14.45 | $14.45 | 2,734,400 |
| 2021-02-26 | $14.32 | $14.43 | $14.21 | $14.21 | $14.21 | 2,240,700 |
| 2021-02-25 | $14.71 | $14.80 | $14.55 | $14.60 | $14.60 | 1,984,690 |
| 2021-02-24 | $14.83 | $15.00 | $14.62 | $14.73 | $14.73 | 2,919,160 |
| 2021-02-23 | $14.44 | $14.95 | $14.41 | $14.79 | $14.79 | 3,827,180 |
| 2021-02-22 | $14.90 | $14.90 | $14.51 | $14.56 | $14.56 | 4,608,630 |
| 2021-02-19 | $14.66 | $14.93 | $14.50 | $14.92 | $14.92 | 4,273,070 |
| 2021-02-18 | $16.00 | $16.00 | $14.80 | $14.99 | $14.99 | 9,126,520 |
| 2021-02-17 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2021-02-16 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2021-02-15 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2021-02-12 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2021-02-11 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2021-02-10 | $14.21 | $14.85 | $14.15 | $14.72 | $14.72 | 4,766,230 |
| 2021-02-09 | $13.98 | $14.25 | $13.82 | $14.21 | $14.21 | 3,079,800 |
| 2021-02-08 | $13.19 | $14.21 | $13.19 | $14.19 | $14.19 | 4,866,110 |
| 2021-02-05 | $13.42 | $13.58 | $13.03 | $13.05 | $13.05 | 3,762,480 |
| 2021-02-04 | $14.06 | $14.18 | $13.28 | $13.45 | $13.45 | 5,250,380 |
| 2021-02-03 | $14.19 | $14.37 | $14.00 | $14.11 | $14.11 | 2,868,120 |
| 2021-02-02 | $14.68 | $14.68 | $14.26 | $14.28 | $14.28 | 4,112,860 |
| 2021-02-01 | $14.64 | $14.93 | $14.47 | $14.77 | $14.77 | 6,359,750 |
| 2021-01-29 | $14.42 | $14.82 | $14.10 | $14.64 | $14.64 | 6,348,570 |
| 2021-01-28 | $14.36 | $14.86 | $14.24 | $14.56 | $14.56 | 6,934,590 |
| 2021-01-27 | $14.43 | $14.86 | $13.96 | $14.14 | $14.14 | 7,661,140 |
| 2021-01-26 | $14.07 | $14.60 | $14.07 | $14.31 | $14.31 | 2,914,180 |
| 2021-01-25 | $14.01 | $14.29 | $13.81 | $14.07 | $14.07 | 2,142,440 |
| 2021-01-22 | $14.30 | $14.30 | $13.99 | $14.14 | $14.14 | 2,123,760 |
| 2021-01-21 | $14.39 | $14.49 | $14.10 | $14.26 | $14.26 | 2,405,180 |
| 2021-01-20 | $14.61 | $14.64 | $14.21 | $14.36 | $14.36 | 3,073,060 |
| 2021-01-19 | $14.42 | $14.97 | $14.39 | $14.61 | $14.61 | 4,315,110 |
| 2021-01-18 | $14.15 | $14.54 | $14.15 | $14.40 | $14.40 | 2,916,670 |
| 2021-01-15 | $14.08 | $14.45 | $14.00 | $14.28 | $14.28 | 2,868,830 |
| 2021-01-14 | $13.99 | $14.71 | $13.71 | $14.07 | $14.07 | 5,967,970 |
| 2021-01-13 | $15.09 | $15.09 | $13.98 | $14.01 | $14.01 | 7,449,430 |
| 2021-01-12 | $15.20 | $15.35 | $14.88 | $15.00 | $15.00 | 4,002,710 |
| 2021-01-11 | $15.80 | $16.07 | $15.24 | $15.37 | $15.37 | 4,921,090 |
| 2021-01-08 | $15.76 | $16.26 | $15.52 | $16.06 | $16.06 | 7,718,410 |
| 2021-01-07 | $18.30 | $18.40 | $16.52 | $16.52 | $16.52 | 9,702,900 |
| 2021-01-06 | $19.00 | $19.35 | $18.21 | $18.35 | $18.35 | 5,803,820 |
| 2021-01-05 | $19.35 | $19.83 | $18.95 | $19.43 | $19.43 | 5,373,790 |
| 2021-01-04 | $18.70 | $20.74 | $18.40 | $19.98 | $19.98 | 12,653,640 |
| 2021-01-01 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2020-12-31 | $17.35 | $18.85 | $17.14 | $18.85 | $18.85 | 9,671,730 |
| 2020-12-30 | $17.21 | $17.37 | $16.92 | $17.14 | $17.14 | 2,460,520 |
| 2020-12-29 | $16.80 | $17.47 | $16.72 | $17.20 | $17.20 | 2,357,870 |
| 2020-12-28 | $17.42 | $17.70 | $16.66 | $16.89 | $16.89 | 2,420,800 |
| 2020-12-25 | $17.14 | $17.54 | $17.08 | $17.53 | $17.53 | 2,030,290 |
| 2020-12-24 | $17.68 | $17.76 | $16.80 | $17.03 | $17.03 | 2,570,960 |
| 2020-12-23 | $17.70 | $17.83 | $17.29 | $17.52 | $17.52 | 2,790,620 |
| 2020-12-22 | $18.39 | $18.50 | $17.58 | $17.65 | $17.65 | 4,003,640 |
| 2020-12-21 | $18.24 | $18.77 | $18.01 | $18.58 | $18.58 | 2,902,240 |
| 2020-12-18 | $17.89 | $18.28 | $17.86 | $18.23 | $18.23 | 2,739,140 |
| 2020-12-17 | $18.25 | $18.29 | $17.83 | $17.91 | $17.91 | 2,659,030 |
| 2020-12-16 | $18.03 | $18.35 | $17.66 | $18.14 | $18.14 | 4,352,020 |
| 2020-12-15 | $17.08 | $18.07 | $17.03 | $17.92 | $17.92 | 5,561,930 |
| 2020-12-14 | $16.73 | $17.33 | $16.72 | $17.13 | $17.13 | 2,699,610 |
| 2020-12-11 | $16.80 | $17.05 | $16.60 | $16.62 | $16.62 | 2,730,740 |
| 2020-12-10 | $16.48 | $16.70 | $16.16 | $16.70 | $16.70 | 2,343,570 |
| 2020-12-09 | $16.92 | $17.35 | $16.50 | $16.59 | $16.59 | 2,670,010 |
| 2020-12-08 | $17.06 | $17.19 | $16.81 | $16.86 | $16.86 | 1,614,350 |
| 2020-12-07 | $17.23 | $17.35 | $16.97 | $17.27 | $17.27 | 1,572,110 |
| 2020-12-04 | $17.46 | $17.60 | $17.20 | $17.25 | $17.25 | 1,904,340 |
| 2020-12-03 | $17.48 | $17.67 | $17.33 | $17.53 | $17.53 | 1,897,640 |
| 2020-12-02 | $17.80 | $17.96 | $17.43 | $17.45 | $17.45 | 2,238,040 |
| 2020-12-01 | $17.32 | $17.78 | $17.32 | $17.74 | $17.74 | 2,031,870 |
| 2020-11-30 | $17.70 | $17.90 | $17.33 | $17.49 | $17.49 | 2,287,060 |
| 2020-11-27 | $17.82 | $17.93 | $17.54 | $17.71 | $17.71 | 1,634,980 |
| 2020-11-26 | $17.76 | $18.09 | $17.53 | $17.79 | $17.79 | 2,733,360 |
| 2020-11-25 | $17.75 | $18.48 | $17.60 | $17.63 | $17.63 | 3,983,120 |
| 2020-11-24 | $17.26 | $17.75 | $17.24 | $17.64 | $17.64 | 3,988,490 |
| 2020-11-23 | $17.74 | $17.74 | $17.08 | $17.29 | $17.29 | 5,392,670 |
| 2020-11-20 | $17.63 | $17.93 | $17.38 | $17.84 | $17.84 | 3,150,280 |
| 2020-11-19 | $17.34 | $17.70 | $17.20 | $17.58 | $17.58 | 2,865,100 |
| 2020-11-18 | $17.38 | $17.71 | $17.12 | $17.33 | $17.33 | 2,680,750 |
| 2020-11-17 | $17.37 | $17.68 | $17.16 | $17.35 | $17.35 | 3,144,180 |
| 2020-11-16 | $16.93 | $17.49 | $16.77 | $17.27 | $17.27 | 2,642,400 |
| 2020-11-13 | $16.50 | $17.09 | $16.20 | $16.95 | $16.95 | 4,040,620 |
| 2020-11-12 | $16.60 | $16.78 | $16.36 | $16.42 | $16.42 | 2,183,660 |
| 2020-11-11 | $17.27 | $17.30 | $16.43 | $16.50 | $16.50 | 3,545,070 |
| 2020-11-10 | $18.10 | $18.35 | $17.06 | $17.25 | $17.25 | 8,385,580 |
| 2020-11-09 | $16.38 | $16.94 | $16.38 | $16.81 | $16.81 | 3,266,150 |
| 2020-11-06 | $16.16 | $16.87 | $16.02 | $16.36 | $16.36 | 4,275,050 |
| 2020-11-05 | $15.83 | $16.19 | $15.72 | $16.13 | $16.13 | 1,805,020 |
| 2020-11-04 | $16.04 | $16.16 | $15.52 | $15.80 | $15.80 | 3,525,170 |
| 2020-11-03 | $15.74 | $16.11 | $15.61 | $16.10 | $16.10 | 2,383,960 |
| 2020-11-02 | $15.86 | $15.89 | $15.25 | $15.70 | $15.70 | 2,179,110 |
| 2020-10-30 | $16.19 | $16.27 | $15.85 | $15.86 | $15.86 | 1,393,640 |
| 2020-10-29 | $15.88 | $16.28 | $15.80 | $16.14 | $16.14 | 1,395,040 |
| 2020-10-28 | $16.20 | $16.27 | $15.90 | $16.16 | $16.16 | 1,161,410 |
| 2020-10-27 | $16.31 | $16.55 | $16.20 | $16.22 | $16.22 | 1,409,440 |
| 2020-10-26 | $16.36 | $16.77 | $15.92 | $16.55 | $16.55 | 2,210,580 |
| 2020-10-23 | $16.53 | $16.72 | $16.36 | $16.36 | $16.36 | 1,123,870 |
| 2020-10-22 | $16.68 | $16.72 | $16.38 | $16.53 | $16.53 | 1,225,940 |
| 2020-10-21 | $17.10 | $17.18 | $16.65 | $16.76 | $16.76 | 1,858,060 |
| 2020-10-20 | $17.03 | $17.09 | $16.77 | $17.06 | $17.06 | 1,191,010 |
| 2020-10-19 | $17.20 | $17.36 | $16.90 | $17.00 | $17.00 | 1,794,220 |
| 2020-10-16 | $17.10 | $17.21 | $16.80 | $17.04 | $17.04 | 2,077,280 |
| 2020-10-15 | $17.85 | $17.85 | $17.15 | $17.17 | $17.17 | 3,009,080 |
| 2020-10-14 | $18.12 | $18.41 | $17.63 | $17.79 | $17.79 | 3,466,640 |
| 2020-10-13 | $18.04 | $18.31 | $17.72 | $18.31 | $18.31 | 2,652,880 |
| 2020-10-12 | $17.54 | $18.09 | $17.15 | $17.95 | $17.95 | 3,754,730 |
| 2020-10-09 | $18.09 | $18.10 | $17.51 | $17.61 | $17.61 | 2,511,340 |
| 2020-10-08 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2020-10-07 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2020-10-06 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2020-10-05 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2020-10-02 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2020-10-01 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2020-09-30 | $18.21 | $18.31 | $17.85 | $18.01 | $18.01 | 1,684,920 |
| 2020-09-29 | $18.08 | $18.37 | $17.60 | $18.20 | $18.20 | 3,421,340 |
| 2020-09-28 | $17.79 | $18.43 | $17.76 | $18.08 | $18.08 | 3,616,300 |
| 2020-09-25 | $17.95 | $18.10 | $17.57 | $17.79 | $17.79 | 2,957,740 |
| 2020-09-24 | $18.07 | $18.43 | $17.73 | $17.95 | $17.95 | 4,850,790 |
| 2020-09-23 | $18.68 | $18.68 | $18.00 | $18.33 | $18.33 | 3,836,490 |
| 2020-09-22 | $19.07 | $19.27 | $18.42 | $18.43 | $18.43 | 7,217,820 |
| 2020-09-21 | $19.64 | $19.80 | $19.15 | $19.21 | $19.21 | 7,925,570 |
| 2020-09-18 | $20.53 | $20.66 | $19.50 | $19.80 | $19.80 | 8,075,900 |
| 2020-09-17 | $21.20 | $21.20 | $20.36 | $20.66 | $20.66 | 6,128,420 |
| 2020-09-16 | $21.40 | $21.74 | $21.12 | $21.37 | $21.37 | 2,744,580 |
| 2020-09-15 | $21.54 | $21.74 | $21.28 | $21.38 | $21.38 | 3,432,460 |
| 2020-09-14 | $21.00 | $21.70 | $20.70 | $21.38 | $21.38 | 5,041,660 |
| 2020-09-11 | $20.77 | $21.19 | $20.44 | $21.06 | $21.06 | 4,965,520 |
| 2020-09-10 | $21.13 | $21.32 | $20.62 | $20.83 | $20.83 | 3,789,560 |
| 2020-09-09 | $21.84 | $21.84 | $20.80 | $21.13 | $21.13 | 5,566,100 |
| 2020-09-08 | $22.64 | $22.88 | $21.78 | $22.00 | $22.00 | 5,605,120 |
| 2020-09-07 | $22.42 | $22.90 | $22.00 | $22.42 | $22.42 | 5,284,410 |
| 2020-09-04 | $21.75 | $23.00 | $21.40 | $22.42 | $22.42 | 6,739,620 |
| 2020-09-03 | $22.28 | $22.88 | $21.80 | $22.21 | $22.21 | 5,182,450 |
| 2020-09-02 | $22.53 | $23.33 | $22.07 | $22.50 | $22.50 | 7,413,710 |
| 2020-09-01 | $22.87 | $23.03 | $22.24 | $22.63 | $22.63 | 5,641,930 |
| 2020-08-31 | $22.30 | $23.50 | $22.13 | $22.96 | $22.96 | 7,195,320 |
| 2020-08-28 | $22.46 | $22.97 | $22.21 | $22.60 | $22.60 | 6,909,210 |
| 2020-08-27 | $22.81 | $23.21 | $22.30 | $22.85 | $22.85 | 3,551,850 |
| 2020-08-26 | $23.29 | $23.75 | $22.60 | $23.10 | $23.10 | 5,567,720 |
| 2020-08-25 | $23.00 | $23.57 | $22.70 | $23.20 | $23.20 | 5,260,130 |
| 2020-08-24 | $22.50 | $23.80 | $21.80 | $23.40 | $23.40 | 8,670,190 |
| 2020-08-21 | $21.99 | $22.88 | $21.68 | $22.47 | $22.47 | 5,647,850 |
| 2020-08-20 | $21.70 | $22.17 | $21.59 | $21.75 | $21.75 | 2,862,700 |
| 2020-08-19 | $22.51 | $22.99 | $22.00 | $22.29 | $22.29 | 4,629,230 |
| 2020-08-18 | $22.90 | $23.70 | $22.59 | $23.00 | $23.00 | 8,408,740 |
| 2020-08-17 | $22.25 | $23.50 | $21.42 | $22.96 | $22.96 | 8,460,440 |
| 2020-08-14 | $22.16 | $22.29 | $21.51 | $21.90 | $21.90 | 5,619,600 |
| 2020-08-13 | $22.10 | $22.90 | $21.51 | $22.22 | $22.22 | 7,850,310 |
| 2020-08-12 | $21.49 | $22.14 | $20.90 | $22.13 | $22.13 | 8,728,660 |
| 2020-08-11 | $21.55 | $22.46 | $21.17 | $21.40 | $21.40 | 8,998,220 |
| 2020-08-10 | $20.49 | $21.49 | $20.15 | $21.49 | $21.49 | 10,004,520 |
| 2020-08-07 | $20.70 | $20.79 | $19.96 | $20.21 | $20.21 | 5,388,010 |
| 2020-08-06 | $20.53 | $21.24 | $20.26 | $20.83 | $20.83 | 7,240,180 |
| 2020-08-05 | $20.32 | $21.50 | $20.10 | $20.89 | $20.89 | 10,638,780 |
| 2020-08-04 | $20.49 | $20.86 | $19.92 | $20.50 | $20.50 | 8,339,830 |
| 2020-08-03 | $19.59 | $20.78 | $19.45 | $20.52 | $20.52 | 11,262,520 |
| 2020-07-31 | $19.00 | $19.60 | $18.96 | $19.28 | $19.28 | 7,553,890 |
| 2020-07-30 | $19.90 | $19.90 | $19.14 | $19.18 | $19.18 | 5,561,610 |
| 2020-07-29 | $19.97 | $20.31 | $19.57 | $19.94 | $19.94 | 8,985,320 |
| 2020-07-28 | $20.01 | $20.28 | $19.63 | $19.97 | $19.97 | 5,807,360 |
| 2020-07-27 | $20.37 | $20.56 | $19.60 | $20.11 | $20.11 | 5,316,290 |
| 2020-07-24 | $20.27 | $21.30 | $19.80 | $20.37 | $20.37 | 7,986,090 |
| 2020-07-23 | $20.75 | $20.89 | $19.86 | $20.55 | $20.55 | 5,791,630 |
| 2020-07-22 | $20.79 | $21.28 | $20.45 | $21.09 | $21.09 | 7,702,060 |
| 2020-07-21 | $20.70 | $21.48 | $20.19 | $20.78 | $20.78 | 7,246,340 |
| 2020-07-20 | $21.18 | $21.65 | $19.35 | $21.14 | $21.14 | 10,593,980 |
| 2020-07-17 | $22.00 | $22.00 | $20.03 | $21.15 | $21.15 | 18,243,000 |
| 2020-07-16 | $22.01 | $24.37 | $21.59 | $22.26 | $22.26 | 15,730,330 |
| 2020-07-15 | $23.00 | $24.20 | $21.00 | $22.31 | $22.31 | 11,723,770 |
| 2020-07-14 | $21.07 | $22.91 | $20.63 | $22.91 | $22.91 | 13,748,800 |
| 2020-07-13 | $20.20 | $21.40 | $20.20 | $20.83 | $20.83 | 8,507,910 |
| 2020-07-10 | $20.36 | $22.55 | $20.28 | $21.00 | $21.00 | 13,612,220 |
| 2020-07-09 | $19.36 | $21.28 | $19.36 | $20.50 | $20.50 | 9,532,770 |
| 2020-07-08 | $19.10 | $19.62 | $18.58 | $19.57 | $19.57 | 7,828,830 |
| 2020-07-07 | $17.38 | $19.10 | $17.13 | $19.10 | $19.10 | 10,225,080 |
| 2020-07-06 | $16.61 | $17.46 | $16.58 | $17.36 | $17.36 | 7,078,690 |
| 2020-07-03 | $16.80 | $16.85 | $16.40 | $16.56 | $16.56 | 4,175,880 |
| 2020-07-02 | $16.26 | $16.98 | $16.21 | $16.68 | $16.68 | 4,824,220 |
| 2020-07-01 | $15.87 | $16.40 | $15.75 | $16.33 | $16.33 | 3,792,630 |
| 2020-06-30 | $15.87 | $16.14 | $15.72 | $15.80 | $15.80 | 2,469,850 |
| 2020-06-29 | $16.02 | $16.25 | $15.68 | $15.80 | $15.80 | 3,057,650 |
| 2020-06-26 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 0 |
| 2020-06-25 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 0 |
| 2020-06-24 | $16.00 | $16.50 | $16.00 | $16.26 | $16.26 | 4,109,580 |
| 2020-06-23 | $15.74 | $16.38 | $15.42 | $16.11 | $16.11 | 5,975,290 |
| 2020-06-22 | $15.40 | $15.88 | $15.21 | $15.65 | $15.65 | 4,338,210 |
| 2020-06-19 | $15.20 | $15.45 | $15.04 | $15.40 | $15.40 | 4,637,340 |
| 2020-06-18 | $15.23 | $15.29 | $14.98 | $15.09 | $15.09 | 3,474,260 |
| 2020-06-17 | $15.45 | $15.50 | $15.03 | $15.22 | $15.22 | 4,577,240 |
| 2020-06-16 | $15.78 | $15.85 | $15.39 | $15.54 | $15.54 | 4,997,850 |
| 2020-06-15 | $15.92 | $16.44 | $15.49 | $15.62 | $15.62 | 8,045,520 |
| 2020-06-12 | $16.40 | $16.97 | $16.00 | $16.56 | $16.56 | 4,717,320 |
| 2020-06-11 | $17.01 | $17.40 | $16.48 | $16.66 | $16.66 | 5,308,560 |
| 2020-06-10 | $17.00 | $17.46 | $16.83 | $17.04 | $17.04 | 5,297,280 |
| 2020-06-09 | $16.49 | $17.36 | $16.23 | $17.19 | $17.19 | 8,326,920 |
| 2020-06-08 | $16.04 | $16.75 | $15.63 | $16.71 | $16.71 | 11,076,250 |
| 2020-06-05 | $16.23 | $17.47 | $16.03 | $16.44 | $16.26 | 10,881,300 |
| 2020-06-04 | $16.14 | $16.52 | $15.99 | $16.20 | $16.03 | 5,620,240 |
| 2020-06-03 | $15.85 | $16.29 | $15.60 | $16.09 | $15.92 | 6,915,340 |
| 2020-06-02 | $15.52 | $15.89 | $15.44 | $15.68 | $15.51 | 4,669,310 |
| 2020-06-01 | $15.19 | $15.77 | $15.19 | $15.52 | $15.35 | 4,890,810 |
| 2020-05-29 | $14.95 | $15.18 | $14.95 | $15.08 | $14.92 | 1,844,150 |
| 2020-05-28 | $15.39 | $15.39 | $14.90 | $15.08 | $14.92 | 2,960,350 |
| 2020-05-27 | $15.24 | $15.59 | $15.18 | $15.39 | $15.23 | 3,739,080 |
| 2020-05-26 | $15.25 | $15.31 | $15.07 | $15.23 | $15.07 | 2,869,240 |
| 2020-05-25 | $15.41 | $15.64 | $15.02 | $15.25 | $15.09 | 3,792,750 |
| 2020-05-22 | $15.20 | $15.68 | $14.94 | $15.40 | $15.24 | 5,386,000 |
| 2020-05-21 | $15.01 | $15.40 | $14.79 | $15.26 | $15.10 | 3,258,670 |
| 2020-05-20 | $15.06 | $15.44 | $14.95 | $15.00 | $14.84 | 4,155,000 |
| 2020-05-19 | $14.87 | $14.94 | $14.70 | $14.86 | $14.70 | 2,121,050 |
| 2020-05-18 | $15.02 | $15.02 | $14.62 | $14.76 | $14.60 | 3,239,540 |
| 2020-05-15 | $15.07 | $15.22 | $14.83 | $15.02 | $14.86 | 3,984,980 |
| 2020-05-14 | $15.30 | $15.99 | $15.03 | $15.22 | $15.06 | 4,608,940 |
| 2020-05-13 | $15.46 | $15.60 | $15.23 | $15.29 | $15.13 | 3,120,770 |
| 2020-05-12 | $15.17 | $15.66 | $14.88 | $15.57 | $15.40 | 6,142,070 |
| 2020-05-11 | $16.48 | $16.69 | $15.16 | $15.16 | $15.00 | 12,813,490 |
| 2020-05-08 | $15.62 | $16.15 | $15.50 | $16.03 | $15.86 | 5,197,270 |
| 2020-05-07 | $15.35 | $15.99 | $15.00 | $15.59 | $15.42 | 5,559,140 |
| 2020-05-06 | $14.50 | $15.30 | $14.47 | $15.14 | $14.98 | 5,200,710 |
| 2020-05-05 | $14.63 | $14.63 | $14.63 | $14.63 | $14.47 | 0 |
| 2020-05-04 | $14.63 | $14.63 | $14.63 | $14.63 | $14.47 | 0 |
| 2020-05-01 | $14.63 | $14.63 | $14.63 | $14.63 | $14.47 | 0 |
| 2020-04-30 | $14.72 | $15.05 | $14.53 | $14.63 | $14.47 | 6,542,910 |
| 2020-04-29 | $14.06 | $14.42 | $13.86 | $14.16 | $14.01 | 2,494,260 |
| 2020-04-28 | $14.20 | $14.34 | $13.47 | $14.02 | $13.87 | 3,379,470 |
| 2020-04-27 | $14.18 | $14.68 | $14.01 | $14.31 | $14.16 | 3,037,240 |
| 2020-04-24 | $14.20 | $14.29 | $14.07 | $14.15 | $14.00 | 1,806,300 |
| 2020-04-23 | $14.30 | $14.44 | $14.12 | $14.25 | $14.10 | 1,812,320 |
| 2020-04-22 | $14.13 | $14.51 | $14.05 | $14.27 | $14.12 | 1,836,820 |
| 2020-04-21 | $14.28 | $14.37 | $13.94 | $14.22 | $14.07 | 2,005,550 |
| 2020-04-20 | $14.18 | $14.37 | $14.03 | $14.30 | $14.15 | 1,845,930 |
| 2020-04-17 | $14.00 | $14.29 | $14.00 | $14.18 | $14.03 | 2,077,990 |
| 2020-04-16 | $14.07 | $14.07 | $13.81 | $14.04 | $13.89 | 1,151,270 |
| 2020-04-15 | $14.10 | $14.34 | $14.01 | $14.04 | $13.89 | 1,683,430 |
| 2020-04-14 | $13.88 | $14.20 | $13.88 | $14.13 | $13.98 | 1,604,110 |
| 2020-04-13 | $14.31 | $14.32 | $13.70 | $13.88 | $13.73 | 1,613,740 |
| 2020-04-10 | $14.53 | $14.54 | $14.18 | $14.22 | $14.07 | 2,322,540 |
| 2020-04-09 | $14.69 | $14.84 | $14.37 | $14.53 | $14.38 | 2,691,280 |
| 2020-04-08 | $14.22 | $14.60 | $14.15 | $14.52 | $14.37 | 2,999,200 |
| 2020-04-07 | $14.28 | $14.42 | $14.08 | $14.31 | $14.16 | 4,242,960 |
| 2020-04-06 | $14.19 | $14.19 | $14.19 | $14.19 | $14.04 | 0 |
| 2020-04-03 | $13.70 | $14.66 | $13.61 | $14.19 | $14.04 | 5,740,870 |
| 2020-04-02 | $13.48 | $13.69 | $13.30 | $13.69 | $13.54 | 2,358,540 |
| 2020-04-01 | $13.59 | $13.82 | $13.28 | $13.49 | $13.35 | 3,120,380 |
| 2020-03-31 | $14.10 | $14.19 | $13.44 | $13.59 | $13.45 | 4,774,740 |
| 2020-03-30 | $15.00 | $15.00 | $14.07 | $14.08 | $13.93 | 7,664,020 |
| 2020-03-27 | $15.97 | $16.14 | $15.61 | $15.63 | $15.46 | 4,445,680 |
| 2020-03-26 | $15.77 | $16.20 | $15.69 | $15.78 | $15.61 | 5,429,260 |
| 2020-03-25 | $15.37 | $16.06 | $15.37 | $16.06 | $15.89 | 5,743,870 |
| 2020-03-24 | $15.55 | $15.60 | $14.75 | $15.22 | $15.06 | 3,932,950 |
| 2020-03-23 | $15.21 | $15.73 | $15.10 | $15.20 | $15.04 | 4,410,960 |
| 2020-03-20 | $15.11 | $15.86 | $14.95 | $15.75 | $15.58 | 5,147,670 |
| 2020-03-19 | $14.80 | $15.30 | $14.46 | $15.03 | $14.87 | 5,218,700 |
| 2020-03-18 | $15.45 | $15.73 | $14.88 | $14.88 | $14.72 | 4,762,350 |
| 2020-03-17 | $15.81 | $16.13 | $14.67 | $15.31 | $15.15 | 6,652,110 |
| 2020-03-16 | $16.94 | $16.94 | $15.10 | $15.81 | $15.64 | 6,775,940 |
| 2020-03-13 | $15.60 | $16.98 | $15.57 | $16.68 | $16.50 | 7,320,770 |
| 2020-03-12 | $16.39 | $16.77 | $16.20 | $16.35 | $16.18 | 6,239,330 |
| 2020-03-11 | $16.24 | $17.35 | $16.10 | $16.79 | $16.61 | 13,280,140 |
| 2020-03-10 | $15.50 | $16.36 | $15.26 | $16.32 | $16.15 | 7,265,680 |
| 2020-03-09 | $16.10 | $16.10 | $15.50 | $15.60 | $15.43 | 4,576,930 |
| 2020-03-06 | $15.75 | $16.20 | $15.65 | $16.02 | $15.85 | 4,611,680 |
| 2020-03-05 | $15.59 | $15.88 | $15.39 | $15.85 | $15.68 | 5,115,540 |
| 2020-03-04 | $15.20 | $15.50 | $15.12 | $15.42 | $15.26 | 2,832,170 |
| 2020-03-03 | $15.72 | $15.72 | $15.25 | $15.31 | $15.15 | 4,061,150 |
| 2020-03-02 | $14.45 | $15.42 | $14.45 | $15.27 | $15.11 | 4,873,650 |
| 2020-02-28 | $15.15 | $15.53 | $14.35 | $14.42 | $14.27 | 5,947,370 |
| 2020-02-27 | $15.44 | $16.12 | $15.24 | $15.68 | $15.51 | 4,680,700 |
| 2020-02-26 | $15.38 | $15.75 | $15.22 | $15.35 | $15.19 | 4,983,670 |
| 2020-02-25 | $15.69 | $15.82 | $15.03 | $15.78 | $15.61 | 7,571,810 |
| 2020-02-24 | $16.40 | $16.45 | $15.97 | $16.17 | $16.00 | 6,571,850 |
| 2020-02-21 | $16.54 | $17.05 | $16.41 | $16.55 | $16.37 | 8,560,360 |
| 2020-02-20 | $16.30 | $17.72 | $16.19 | $16.90 | $16.72 | 11,377,120 |
| 2020-02-19 | $16.09 | $16.50 | $15.89 | $16.16 | $15.99 | 6,233,730 |
| 2020-02-18 | $15.62 | $16.45 | $15.60 | $16.14 | $15.97 | 9,650,640 |
| 2020-02-17 | $15.30 | $15.56 | $15.21 | $15.50 | $15.33 | 6,203,930 |
| 2020-02-14 | $15.40 | $15.59 | $15.08 | $15.21 | $15.05 | 5,312,470 |
| 2020-02-13 | $15.61 | $15.82 | $15.03 | $15.20 | $15.04 | 4,683,990 |
| 2020-02-12 | $15.70 | $15.78 | $15.43 | $15.64 | $15.47 | 3,683,560 |
| 2020-02-11 | $15.54 | $15.84 | $15.27 | $15.70 | $15.53 | 5,666,170 |
| 2020-02-10 | $14.75 | $15.62 | $14.73 | $15.43 | $15.27 | 6,149,710 |
| 2020-02-07 | $14.70 | $14.97 | $14.40 | $14.97 | $14.81 | 4,123,260 |
| 2020-02-06 | $14.05 | $15.03 | $14.05 | $14.80 | $14.64 | 6,160,820 |
| 2020-02-05 | $13.92 | $15.08 | $13.80 | $14.28 | $14.13 | 7,873,750 |
| 2020-02-04 | $12.93 | $14.21 | $12.93 | $13.73 | $13.58 | 8,649,580 |
| 2020-02-03 | $14.37 | $14.37 | $14.37 | $14.37 | $14.22 | 673,100 |
| 2020-01-31 | $15.97 | $15.97 | $15.97 | $15.97 | $15.80 | 0 |
| 2020-01-30 | $15.97 | $15.97 | $15.97 | $15.97 | $15.80 | 0 |
| 2020-01-29 | $15.97 | $15.97 | $15.97 | $15.97 | $15.80 | 0 |
| 2020-01-28 | $15.97 | $15.97 | $15.97 | $15.97 | $15.80 | 0 |
| 2020-01-27 | $15.97 | $15.97 | $15.97 | $15.97 | $15.80 | 0 |
| 2020-01-24 | $15.97 | $15.97 | $15.97 | $15.97 | $15.80 | 0 |
| 2020-01-23 | $16.03 | $16.65 | $15.60 | $15.97 | $15.80 | 6,430,350 |
| 2020-01-22 | $16.51 | $16.73 | $16.04 | $16.45 | $16.27 | 4,841,220 |
| 2020-01-21 | $17.04 | $17.63 | $16.46 | $16.88 | $16.70 | 9,861,920 |
| 2020-01-20 | $20.29 | $20.29 | $18.16 | $18.16 | $17.97 | 6,618,760 |
| 2020-01-17 | $20.68 | $20.91 | $20.01 | $20.18 | $19.96 | 3,248,670 |
| 2020-01-16 | $20.00 | $21.18 | $19.92 | $20.70 | $20.48 | 4,186,620 |
| 2020-01-15 | $20.29 | $20.38 | $19.75 | $19.82 | $19.61 | 1,985,910 |
| 2020-01-14 | $19.71 | $20.96 | $19.68 | $20.33 | $20.11 | 3,511,940 |
| 2020-01-13 | $19.64 | $19.89 | $19.31 | $19.68 | $19.47 | 1,821,550 |
| 2020-01-10 | $19.99 | $20.00 | $19.53 | $19.63 | $19.42 | 917,110 |
| 2020-01-09 | $20.04 | $20.04 | $19.40 | $19.80 | $19.59 | 1,560,660 |
| 2020-01-08 | $19.65 | $20.20 | $19.56 | $19.68 | $19.47 | 1,851,080 |
| 2020-01-07 | $19.30 | $19.97 | $19.28 | $19.87 | $19.66 | 2,733,140 |
| 2020-01-06 | $19.10 | $19.99 | $18.65 | $19.30 | $19.09 | 2,768,400 |
| 2020-01-03 | $19.73 | $19.73 | $19.04 | $19.25 | $19.04 | 2,868,210 |
| 2020-01-02 | $18.81 | $19.80 | $18.45 | $19.73 | $19.52 | 3,993,670 |
| 2020-01-01 | $18.81 | $18.81 | $18.81 | $18.81 | $18.61 | 0 |
| 2019-12-31 | $18.51 | $18.93 | $18.35 | $18.81 | $18.61 | 2,673,750 |
| 2019-12-30 | $18.64 | $19.16 | $18.30 | $18.50 | $18.30 | 2,368,200 |
| 2019-12-27 | $18.76 | $19.54 | $18.40 | $18.40 | $18.20 | 3,429,710 |
| 2019-12-26 | $19.41 | $19.42 | $18.03 | $18.80 | $18.60 | 3,725,190 |
| 2019-12-25 | $18.00 | $18.90 | $17.74 | $18.68 | $18.48 | 4,586,870 |
| 2019-12-24 | $17.15 | $17.95 | $17.15 | $17.80 | $17.61 | 2,483,970 |
| 2019-12-23 | $17.51 | $17.80 | $16.92 | $17.15 | $16.97 | 4,136,410 |
| 2019-12-20 | $18.50 | $18.52 | $17.37 | $17.85 | $17.66 | 7,503,860 |
| 2019-12-19 | $17.38 | $19.00 | $17.38 | $18.61 | $18.41 | 9,625,720 |
| 2019-12-18 | $17.40 | $17.65 | $17.09 | $17.30 | $17.12 | 3,389,730 |
| 2019-12-17 | $17.76 | $17.90 | $17.31 | $17.48 | $17.29 | 3,178,140 |
| 2019-12-16 | $17.55 | $17.90 | $17.41 | $17.76 | $17.57 | 2,510,430 |
| 2019-12-13 | $17.71 | $17.96 | $17.45 | $17.55 | $17.36 | 2,283,030 |
| 2019-12-12 | $17.75 | $17.95 | $17.50 | $17.52 | $17.33 | 3,304,930 |
| 2019-12-11 | $17.82 | $18.18 | $17.65 | $17.67 | $17.48 | 3,313,280 |
| 2019-12-10 | $17.65 | $18.20 | $17.31 | $17.82 | $17.63 | 5,632,630 |
| 2019-12-09 | $17.06 | $17.69 | $16.99 | $17.61 | $17.42 | 3,304,420 |
| 2019-12-06 | $17.16 | $17.33 | $16.67 | $17.00 | $16.82 | 4,286,980 |
| 2019-12-05 | $16.57 | $17.23 | $16.57 | $17.16 | $16.98 | 3,481,240 |
| 2019-12-04 | $16.40 | $16.88 | $16.33 | $16.83 | $16.65 | 4,256,820 |
| 2019-12-03 | $16.16 | $16.67 | $15.83 | $16.46 | $16.28 | 6,300,250 |
| 2019-12-02 | $15.05 | $16.33 | $15.03 | $16.17 | $16.00 | 6,098,090 |
| 2019-11-29 | $15.15 | $15.41 | $15.04 | $15.15 | $14.99 | 1,580,130 |
| 2019-11-28 | $15.18 | $15.31 | $15.01 | $15.21 | $15.05 | 2,207,600 |
| 2019-11-27 | $15.49 | $15.66 | $15.20 | $15.26 | $15.10 | 1,639,110 |
| 2019-11-26 | $15.52 | $15.63 | $15.35 | $15.54 | $15.37 | 1,765,020 |
| 2019-11-25 | $15.17 | $15.57 | $14.94 | $15.54 | $15.37 | 2,483,450 |
| 2019-11-22 | $15.37 | $15.42 | $15.03 | $15.15 | $14.99 | 1,984,300 |
| 2019-11-21 | $15.27 | $15.46 | $14.85 | $15.29 | $15.13 | 2,144,370 |
| 2019-11-20 | $15.09 | $15.55 | $15.01 | $15.30 | $15.14 | 4,234,870 |
| 2019-11-19 | $14.65 | $15.16 | $14.65 | $15.10 | $14.94 | 2,679,020 |
| 2019-11-18 | $14.80 | $14.90 | $14.55 | $14.80 | $14.64 | 1,735,160 |
| 2019-11-15 | $14.62 | $14.88 | $14.45 | $14.83 | $14.67 | 1,890,230 |
| 2019-11-14 | $14.52 | $14.72 | $14.47 | $14.60 | $14.44 | 974,460 |
| 2019-11-13 | $14.58 | $14.66 | $14.40 | $14.51 | $14.36 | 915,250 |
| 2019-11-12 | $14.60 | $14.68 | $14.28 | $14.57 | $14.41 | 1,315,550 |
| 2019-11-11 | $14.74 | $14.80 | $14.46 | $14.60 | $14.44 | 1,765,540 |
| 2019-11-08 | $14.46 | $14.91 | $14.46 | $14.54 | $14.39 | 2,546,120 |
| 2019-11-07 | $14.32 | $14.55 | $14.31 | $14.39 | $14.24 | 1,219,510 |
| 2019-11-06 | $14.46 | $14.60 | $14.31 | $14.34 | $14.19 | 2,054,260 |
| 2019-11-05 | $14.00 | $14.58 | $13.99 | $14.53 | $14.38 | 3,247,520 |
| 2019-11-04 | $13.96 | $14.29 | $13.90 | $14.03 | $13.88 | 2,253,970 |
| 2019-11-01 | $13.83 | $14.10 | $13.78 | $13.86 | $13.71 | 1,996,720 |
| 2019-10-31 | $13.65 | $13.96 | $13.56 | $13.94 | $13.79 | 2,087,740 |
| 2019-10-30 | $13.79 | $13.80 | $13.35 | $13.55 | $13.41 | 1,362,360 |
| 2019-10-29 | $13.88 | $13.98 | $13.68 | $13.69 | $13.54 | 1,424,300 |
| 2019-10-28 | $13.74 | $13.90 | $13.73 | $13.82 | $13.67 | 1,496,780 |
| 2019-10-25 | $13.51 | $13.66 | $13.42 | $13.63 | $13.48 | 800,200 |
| 2019-10-24 | $13.52 | $13.69 | $13.41 | $13.48 | $13.34 | 913,700 |
| 2019-10-23 | $13.64 | $13.74 | $13.50 | $13.51 | $13.37 | 709,480 |
| 2019-10-22 | $13.42 | $13.65 | $13.42 | $13.65 | $13.50 | 905,820 |
| 2019-10-21 | $13.52 | $13.57 | $13.18 | $13.42 | $13.28 | 906,180 |
| 2019-10-18 | $13.75 | $13.79 | $13.49 | $13.49 | $13.35 | 1,013,960 |
| 2019-10-17 | $13.84 | $13.96 | $13.60 | $13.72 | $13.57 | 691,680 |
| 2019-10-16 | $13.99 | $14.05 | $13.82 | $13.82 | $13.67 | 970,270 |
| 2019-10-15 | $14.15 | $14.25 | $13.95 | $13.98 | $13.83 | 874,700 |
| 2019-10-14 | $14.15 | $14.29 | $14.10 | $14.21 | $14.06 | 1,068,280 |
| 2019-10-11 | $14.13 | $14.13 | $13.96 | $14.03 | $13.88 | 1,040,090 |
| 2019-10-10 | $14.00 | $14.15 | $13.97 | $14.04 | $13.89 | 986,630 |
| 2019-10-09 | $13.98 | $14.03 | $13.71 | $13.99 | $13.84 | 1,362,920 |
| 2019-10-08 | $15.11 | $15.11 | $13.95 | $14.24 | $14.09 | 3,806,910 |
| 2019-10-07 | $15.03 | $15.03 | $15.03 | $15.03 | $14.87 | 0 |
| 2019-10-04 | $15.03 | $15.03 | $15.03 | $15.03 | $14.87 | 0 |
| 2019-10-03 | $15.03 | $15.03 | $15.03 | $15.03 | $14.87 | 0 |
| 2019-10-02 | $15.03 | $15.03 | $15.03 | $15.03 | $14.87 | 0 |
| 2019-10-01 | $15.03 | $15.03 | $15.03 | $15.03 | $14.87 | 0 |
| 2019-09-30 | $14.55 | $15.20 | $14.55 | $15.03 | $14.87 | 2,466,290 |
| 2019-09-27 | $14.41 | $14.62 | $14.37 | $14.50 | $14.35 | 1,004,790 |
| 2019-09-26 | $14.87 | $14.99 | $14.20 | $14.36 | $14.21 | 2,261,730 |
| 2019-09-25 | $15.17 | $15.24 | $14.76 | $14.87 | $14.71 | 2,214,880 |
| 2019-09-24 | $15.61 | $15.61 | $15.16 | $15.24 | $15.08 | 2,321,170 |
| 2019-09-23 | $15.38 | $15.84 | $15.20 | $15.60 | $15.43 | 2,545,380 |
| 2019-09-20 | $15.60 | $15.60 | $15.31 | $15.42 | $15.26 | 1,513,310 |
| 2019-09-19 | $15.43 | $15.54 | $15.22 | $15.45 | $15.29 | 1,866,330 |
| 2019-09-18 | $15.43 | $15.76 | $15.26 | $15.41 | $15.25 | 2,172,590 |
| 2019-09-17 | $15.71 | $15.95 | $15.33 | $15.38 | $15.22 | 3,092,710 |
| 2019-09-16 | $15.25 | $15.96 | $15.15 | $15.80 | $15.63 | 4,713,000 |
| 2019-09-13 | $15.30 | $15.30 | $15.30 | $15.30 | $15.14 | 0 |
| 2019-09-12 | $15.08 | $15.46 | $15.08 | $15.30 | $15.14 | 2,959,750 |
| 2019-09-11 | $15.16 | $15.16 | $14.91 | $15.03 | $14.87 | 2,269,880 |
| 2019-09-10 | $15.17 | $15.25 | $14.83 | $15.15 | $14.99 | 1,977,950 |
| 2019-09-09 | $14.81 | $15.07 | $14.72 | $15.07 | $14.91 | 2,634,260 |
| 2019-09-06 | $14.83 | $14.89 | $14.57 | $14.67 | $14.51 | 1,769,560 |
| 2019-09-05 | $14.99 | $15.15 | $14.82 | $14.82 | $14.66 | 2,111,990 |
| 2019-09-04 | $14.88 | $15.04 | $14.80 | $14.96 | $14.80 | 1,812,540 |
| 2019-09-03 | $14.68 | $14.97 | $14.62 | $14.86 | $14.70 | 2,437,800 |
| 2019-09-02 | $14.14 | $14.68 | $14.12 | $14.65 | $14.49 | 2,154,530 |
| 2019-08-30 | $14.65 | $14.66 | $14.18 | $14.18 | $14.03 | 1,649,100 |
| 2019-08-29 | $14.57 | $14.80 | $14.40 | $14.56 | $14.40 | 2,215,000 |
| 2019-08-28 | $14.68 | $14.72 | $14.52 | $14.59 | $14.43 | 1,418,220 |
| 2019-08-27 | $14.44 | $14.77 | $14.43 | $14.74 | $14.58 | 2,080,790 |
| 2019-08-26 | $14.50 | $14.50 | $14.28 | $14.40 | $14.25 | 2,101,910 |
| 2019-08-23 | $14.90 | $14.97 | $14.63 | $14.80 | $14.64 | 3,254,880 |
| 2019-08-22 | $14.36 | $15.12 | $14.30 | $15.07 | $14.91 | 6,428,880 |
| 2019-08-21 | $14.16 | $14.35 | $14.05 | $14.34 | $14.19 | 2,107,720 |
| 2019-08-20 | $14.20 | $14.49 | $14.10 | $14.22 | $14.07 | 3,170,920 |
| 2019-08-19 | $13.90 | $14.29 | $13.87 | $14.19 | $14.04 | 4,051,680 |
| 2019-08-16 | $13.70 | $14.07 | $13.61 | $13.83 | $13.68 | 2,155,240 |
| 2019-08-15 | $13.50 | $13.97 | $13.32 | $13.79 | $13.64 | 1,492,510 |
| 2019-08-14 | $13.70 | $14.14 | $13.70 | $13.78 | $13.63 | 1,880,810 |
| 2019-08-13 | $13.64 | $13.68 | $13.46 | $13.61 | $13.46 | 1,390,460 |
| 2019-08-12 | $13.61 | $13.87 | $13.58 | $13.78 | $13.63 | 1,539,000 |
| 2019-08-09 | $13.80 | $13.84 | $13.62 | $13.62 | $13.47 | 1,815,130 |
| 2019-08-08 | $13.49 | $13.94 | $13.44 | $13.75 | $13.60 | 2,807,550 |
| 2019-08-07 | $13.41 | $13.53 | $13.21 | $13.45 | $13.31 | 1,888,390 |
| 2019-08-06 | $13.50 | $13.50 | $12.91 | $13.41 | $13.27 | 3,937,580 |
| 2019-08-05 | $13.92 | $13.97 | $13.62 | $13.70 | $13.55 | 2,000,230 |
| 2019-08-02 | $13.83 | $13.95 | $13.78 | $13.91 | $13.76 | 2,258,160 |
| 2019-08-01 | $14.20 | $14.28 | $14.09 | $14.13 | $13.98 | 1,602,660 |
| 2019-07-31 | $14.40 | $14.49 | $14.16 | $14.25 | $14.10 | 2,188,860 |
| 2019-07-30 | $14.36 | $14.59 | $14.33 | $14.49 | $14.34 | 3,009,990 |
| 2019-07-29 | $14.38 | $14.46 | $14.29 | $14.36 | $14.21 | 2,342,740 |
| 2019-07-26 | $14.18 | $14.43 | $14.16 | $14.29 | $14.14 | 2,514,560 |
| 2019-07-25 | $14.14 | $14.45 | $14.03 | $14.31 | $14.16 | 3,379,560 |
| 2019-07-24 | $14.08 | $14.33 | $14.05 | $14.14 | $13.99 | 2,641,040 |
| 2019-07-23 | $13.92 | $14.24 | $13.81 | $14.11 | $13.96 | 3,066,880 |
| 2019-07-22 | $14.69 | $14.78 | $13.88 | $13.92 | $13.77 | 2,975,430 |
| 2019-07-19 | $14.72 | $14.85 | $14.67 | $14.69 | $14.53 | 1,510,880 |
| 2019-07-18 | $15.14 | $15.15 | $14.67 | $14.68 | $14.52 | 2,586,180 |
| 2019-07-17 | $15.37 | $15.37 | $15.17 | $15.19 | $15.03 | 1,795,960 |
| 2019-07-16 | $15.31 | $15.42 | $15.30 | $15.37 | $15.21 | 1,100,620 |
| 2019-07-15 | $15.32 | $15.48 | $15.20 | $15.38 | $15.22 | 1,905,010 |
| 2019-07-12 | $15.22 | $15.54 | $15.19 | $15.42 | $15.26 | 2,849,610 |
| 2019-07-11 | $15.21 | $15.47 | $15.18 | $15.33 | $15.17 | 2,777,820 |
| 2019-07-10 | $15.29 | $15.33 | $15.11 | $15.14 | $14.98 | 1,633,960 |
| 2019-07-09 | $15.27 | $15.36 | $15.21 | $15.30 | $15.14 | 1,372,680 |
| 2019-07-08 | $15.90 | $15.90 | $15.25 | $15.26 | $15.10 | 3,481,180 |
| 2019-07-05 | $15.84 | $15.98 | $15.71 | $15.89 | $15.72 | 2,307,100 |
| 2019-07-04 | $15.89 | $16.05 | $15.75 | $15.83 | $15.66 | 2,455,980 |
| 2019-07-03 | $16.00 | $16.03 | $15.85 | $15.89 | $15.72 | 2,572,670 |
| 2019-07-02 | $16.10 | $16.17 | $15.92 | $16.09 | $15.92 | 4,476,820 |
| 2019-07-01 | $16.09 | $16.29 | $15.91 | $16.12 | $15.95 | 5,082,140 |
| 2019-06-28 | $16.49 | $16.50 | $15.71 | $15.84 | $15.67 | 6,509,260 |
| 2019-06-27 | $16.40 | $16.58 | $16.35 | $16.47 | $16.29 | 4,968,180 |
| 2019-06-26 | $16.70 | $16.80 | $16.51 | $16.51 | $16.33 | 5,539,460 |
| 2019-06-25 | $16.84 | $17.16 | $16.69 | $16.83 | $16.65 | 7,792,770 |
| 2019-06-24 | $17.58 | $17.59 | $17.00 | $17.02 | $16.84 | 15,733,640 |
| 2019-06-21 | $20.05 | $20.55 | $17.95 | $18.26 | $18.07 | 32,205,030 |
| 2019-06-20 | $17.81 | $19.60 | $17.69 | $19.60 | $19.39 | 17,406,000 |
| 2019-06-19 | $17.48 | $17.98 | $17.25 | $17.82 | $17.63 | 5,324,750 |
| 2019-06-18 | $17.30 | $17.50 | $17.05 | $17.14 | $16.96 | 2,405,470 |
| 2019-06-17 | $17.19 | $17.62 | $16.50 | $17.27 | $17.09 | 2,321,540 |
| 2019-06-14 | $17.43 | $17.43 | $16.94 | $17.20 | $17.02 | 1,534,700 |
| 2019-06-13 | $24.10 | $24.80 | $23.90 | $24.32 | $17.01 | 2,642,260 |
| 2019-06-12 | $23.20 | $24.31 | $23.15 | $24.31 | $17.00 | 2,476,660 |
| 2019-06-11 | $22.74 | $23.57 | $22.70 | $23.36 | $16.34 | 1,940,350 |
| 2019-06-10 | $22.72 | $22.80 | $22.11 | $22.70 | $15.88 | 1,389,580 |
| 2019-06-07 | $22.70 | $22.70 | $22.70 | $22.70 | $15.88 | 0 |
| 2019-06-06 | $22.94 | $22.94 | $22.30 | $22.70 | $15.88 | 1,772,590 |
| 2019-06-05 | $22.83 | $23.16 | $22.51 | $22.66 | $15.85 | 1,786,980 |
| 2019-06-04 | $23.68 | $23.80 | $22.60 | $22.78 | $15.93 | 3,282,110 |
| 2019-06-03 | $23.98 | $24.50 | $23.32 | $23.68 | $16.56 | 3,795,300 |
| 2019-05-31 | $24.26 | $24.68 | $24.00 | $24.01 | $16.79 | 2,694,210 |
| 2019-05-30 | $25.00 | $25.25 | $24.18 | $24.90 | $17.42 | 5,616,840 |
| 2019-05-29 | $23.88 | $24.80 | $23.64 | $24.65 | $17.24 | 5,354,400 |
| 2019-05-28 | $23.87 | $24.16 | $23.44 | $23.88 | $16.70 | 4,668,760 |
| 2019-05-27 | $22.32 | $23.43 | $22.32 | $23.41 | $16.37 | 2,919,390 |
| 2019-05-24 | $21.80 | $23.09 | $21.78 | $22.38 | $15.65 | 1,799,220 |
| 2019-05-23 | $22.35 | $22.35 | $21.81 | $21.84 | $15.28 | 1,373,180 |
| 2019-05-22 | $22.51 | $23.00 | $22.31 | $22.37 | $15.65 | 1,329,360 |
| 2019-05-21 | $21.89 | $22.96 | $21.89 | $22.63 | $15.83 | 1,937,110 |
| 2019-05-20 | $22.01 | $22.10 | $21.35 | $21.78 | $15.23 | 1,016,030 |
| 2019-05-17 | $22.78 | $22.87 | $21.88 | $21.94 | $15.35 | 1,513,810 |
| 2019-05-16 | $22.95 | $22.96 | $22.71 | $22.78 | $15.93 | 1,165,490 |
| 2019-05-15 | $22.47 | $23.30 | $22.39 | $22.82 | $15.96 | 2,418,700 |
| 2019-05-14 | $22.22 | $23.00 | $22.11 | $22.44 | $15.69 | 1,591,970 |
| 2019-05-13 | $22.28 | $22.70 | $22.05 | $22.41 | $15.67 | 983,200 |
| 2019-05-10 | $21.93 | $22.75 | $20.86 | $22.32 | $15.61 | 1,541,000 |
| 2019-05-09 | $22.45 | $22.47 | $21.82 | $21.82 | $15.26 | 963,700 |
| 2019-05-08 | $20.58 | $22.70 | $20.41 | $22.19 | $15.52 | 2,143,000 |
| 2019-05-07 | $21.60 | $21.60 | $20.98 | $21.37 | $14.95 | 1,222,700 |
| 2019-05-06 | $21.99 | $21.99 | $21.00 | $21.00 | $14.69 | 2,518,460 |
| 2019-05-03 | $22.81 | $22.81 | $22.81 | $22.81 | $15.95 | 0 |
| 2019-05-02 | $22.81 | $22.81 | $22.81 | $22.81 | $15.95 | 0 |
| 2019-05-01 | $22.81 | $22.81 | $22.81 | $22.81 | $15.95 | 0 |
| 2019-04-30 | $21.94 | $22.86 | $21.90 | $22.81 | $15.95 | 1,917,520 |
| 2019-04-29 | $22.54 | $22.95 | $21.80 | $21.91 | $15.32 | 2,325,200 |
| 2019-04-26 | $22.92 | $23.14 | $22.26 | $22.44 | $15.69 | 2,399,100 |
| 2019-04-25 | $24.80 | $24.83 | $22.57 | $22.95 | $16.05 | 3,659,580 |
| 2019-04-24 | $25.62 | $25.75 | $24.21 | $24.80 | $17.35 | 4,037,800 |
| 2019-04-23 | $25.79 | $26.29 | $25.11 | $25.49 | $17.83 | 3,532,970 |
| 2019-04-22 | $26.68 | $27.14 | $25.68 | $25.79 | $18.04 | 4,180,620 |
| 2019-04-19 | $26.12 | $27.05 | $25.75 | $27.05 | $18.92 | 5,101,450 |
| 2019-04-18 | $25.50 | $26.28 | $25.31 | $26.12 | $18.27 | 4,231,250 |
| 2019-04-17 | $25.69 | $25.89 | $25.44 | $25.53 | $17.86 | 2,152,640 |
| 2019-04-16 | $25.00 | $25.69 | $24.92 | $25.69 | $17.97 | 2,753,460 |
| 2019-04-15 | $25.88 | $26.02 | $25.08 | $25.22 | $17.64 | 2,976,270 |
| 2019-04-12 | $24.75 | $25.29 | $24.41 | $25.13 | $17.58 | 2,363,990 |
| 2019-04-11 | $25.00 | $25.52 | $24.68 | $24.69 | $17.27 | 2,334,270 |
| 2019-04-10 | $25.42 | $25.50 | $24.82 | $25.14 | $17.58 | 2,929,800 |
| 2019-04-09 | $25.41 | $26.12 | $25.13 | $25.72 | $17.99 | 3,124,780 |
| 2019-04-08 | $26.64 | $26.84 | $25.15 | $25.41 | $17.77 | 5,031,860 |
| 2019-04-05 | $26.63 | $26.63 | $26.63 | $26.63 | $18.63 | 0 |
| 2019-04-04 | $25.67 | $27.09 | $25.56 | $26.63 | $18.63 | 6,751,950 |
| 2019-04-03 | $25.30 | $25.69 | $25.20 | $25.51 | $17.84 | 4,575,160 |
| 2019-04-02 | $25.41 | $25.51 | $25.09 | $25.30 | $17.70 | 3,179,650 |
| 2019-04-01 | $24.68 | $25.43 | $24.68 | $25.38 | $17.75 | 3,320,730 |
| 2019-03-29 | $24.45 | $24.75 | $23.89 | $24.61 | $17.21 | 2,464,100 |
| 2019-03-28 | $24.32 | $24.84 | $24.32 | $24.37 | $17.04 | 2,477,520 |
| 2019-03-27 | $25.28 | $25.78 | $24.50 | $24.59 | $17.20 | 5,798,070 |
| 2019-03-26 | $24.85 | $25.40 | $24.73 | $25.15 | $17.59 | 5,097,140 |
| 2019-03-25 | $24.79 | $25.13 | $24.52 | $24.76 | $17.32 | 2,311,470 |
| 2019-03-22 | $25.05 | $25.47 | $24.80 | $25.21 | $17.63 | 3,895,980 |
| 2019-03-21 | $24.73 | $25.24 | $24.66 | $24.97 | $17.46 | 3,502,520 |
| 2019-03-20 | $24.80 | $25.10 | $24.20 | $24.76 | $17.32 | 2,987,900 |
| 2019-03-19 | $25.13 | $25.59 | $24.81 | $24.97 | $17.46 | 3,268,840 |
| 2019-03-18 | $24.79 | $25.20 | $24.55 | $25.09 | $17.55 | 3,643,350 |
| 2019-03-15 | $24.90 | $25.25 | $24.60 | $24.80 | $17.35 | 2,690,330 |
| 2019-03-14 | $24.40 | $25.06 | $24.06 | $24.74 | $17.30 | 3,929,100 |
| 2019-03-13 | $24.90 | $25.85 | $24.30 | $24.74 | $17.30 | 5,982,160 |
| 2019-03-12 | $25.35 | $26.30 | $24.80 | $24.87 | $17.39 | 6,987,600 |
| 2019-03-11 | $24.50 | $25.50 | $24.37 | $25.09 | $17.55 | 4,306,300 |
| 2019-03-08 | $25.00 | $25.25 | $24.26 | $24.26 | $16.97 | 3,067,300 |
| 2019-03-07 | $25.44 | $25.76 | $24.80 | $25.55 | $17.87 | 4,969,570 |
| 2019-03-06 | $24.35 | $25.45 | $24.12 | $25.45 | $17.80 | 6,120,210 |
| 2019-03-05 | $24.06 | $24.46 | $23.77 | $24.43 | $17.09 | 3,222,310 |
| 2019-03-04 | $23.90 | $24.45 | $23.90 | $24.07 | $16.83 | 4,614,550 |
| 2019-03-01 | $23.75 | $24.07 | $23.47 | $24.00 | $16.79 | 2,231,720 |
| 2019-02-28 | $24.00 | $24.02 | $23.60 | $23.74 | $16.60 | 2,149,380 |
| 2019-02-27 | $24.00 | $24.22 | $23.48 | $23.66 | $16.55 | 3,615,240 |
| 2019-02-26 | $24.60 | $24.88 | $23.80 | $24.00 | $16.79 | 4,922,280 |
| 2019-02-25 | $23.30 | $25.11 | $23.12 | $24.79 | $17.34 | 8,862,770 |
| 2019-02-22 | $22.10 | $23.48 | $21.58 | $23.46 | $16.41 | 7,315,580 |
| 2019-02-21 | $22.28 | $22.52 | $22.15 | $22.22 | $15.54 | 2,705,600 |
| 2019-02-20 | $22.70 | $22.77 | $22.06 | $22.30 | $15.60 | 3,221,130 |
| 2019-02-19 | $22.64 | $22.98 | $22.41 | $22.78 | $15.93 | 4,472,870 |
| 2019-02-18 | $22.28 | $22.64 | $22.08 | $22.64 | $15.83 | 4,317,060 |
| 2019-02-15 | $22.20 | $22.59 | $22.15 | $22.21 | $15.53 | 3,228,440 |
| 2019-02-14 | $22.20 | $22.31 | $21.92 | $22.17 | $15.51 | 3,051,740 |
| 2019-02-13 | $22.05 | $22.35 | $21.93 | $22.21 | $15.53 | 4,407,900 |
| 2019-02-12 | $22.10 | $22.25 | $21.78 | $22.21 | $15.53 | 4,810,090 |
| 2019-02-11 | $23.40 | $23.42 | $21.50 | $22.35 | $15.63 | 8,734,060 |
| 2019-02-08 | $23.89 | $23.89 | $23.89 | $23.89 | $16.71 | 0 |
| 2019-02-07 | $23.89 | $23.89 | $23.89 | $23.89 | $16.71 | 0 |
| 2019-02-06 | $23.89 | $23.89 | $23.89 | $23.89 | $16.71 | 0 |
| 2019-02-05 | $23.89 | $23.89 | $23.89 | $23.89 | $16.71 | 0 |
| 2019-02-04 | $23.89 | $23.89 | $23.89 | $23.89 | $16.71 | 0 |
| 2019-02-01 | $23.55 | $24.19 | $23.47 | $23.89 | $16.71 | 5,081,840 |
| 2019-01-31 | $22.25 | $24.28 | $22.00 | $23.90 | $16.72 | 4,919,860 |
| 2019-01-30 | $22.50 | $22.68 | $21.91 | $22.19 | $15.52 | 2,650,590 |
| 2019-01-29 | $24.00 | $24.39 | $22.00 | $23.00 | $16.09 | 3,657,940 |
| 2019-01-28 | $23.50 | $23.95 | $23.33 | $23.90 | $16.72 | 2,824,980 |
| 2019-01-25 | $22.90 | $23.54 | $22.90 | $23.31 | $16.30 | 2,320,150 |
| 2019-01-24 | $23.13 | $23.59 | $22.90 | $22.96 | $16.06 | 2,124,470 |
| 2019-01-23 | $23.74 | $23.75 | $22.56 | $23.01 | $16.09 | 3,061,930 |
| 2019-01-22 | $24.28 | $24.28 | $23.32 | $23.62 | $16.52 | 3,265,360 |
| 2019-01-21 | $24.45 | $25.50 | $23.80 | $24.05 | $16.82 | 4,332,430 |
| 2019-01-18 | $24.06 | $24.56 | $23.80 | $24.56 | $17.18 | 2,876,110 |
| 2019-01-17 | $23.59 | $24.66 | $23.31 | $24.30 | $17.00 | 5,143,800 |
| 2019-01-16 | $23.35 | $23.80 | $23.05 | $23.54 | $16.46 | 3,086,060 |
| 2019-01-15 | $22.64 | $23.24 | $22.53 | $23.24 | $16.25 | 2,278,560 |
| 2019-01-14 | $22.31 | $23.30 | $22.00 | $22.86 | $15.99 | 4,263,740 |
| 2019-01-11 | $22.07 | $22.50 | $21.59 | $22.38 | $15.65 | 2,353,570 |
| 2019-01-10 | $21.79 | $22.45 | $21.71 | $22.11 | $15.46 | 2,175,010 |
| 2019-01-09 | $22.60 | $22.83 | $21.87 | $21.87 | $15.30 | 3,043,960 |
| 2019-01-08 | $22.27 | $22.85 | $22.23 | $22.50 | $15.74 | 1,528,730 |
| 2019-01-07 | $22.55 | $22.72 | $22.38 | $22.46 | $15.71 | 2,107,320 |
| 2019-01-04 | $21.63 | $22.49 | $21.40 | $22.35 | $15.63 | 2,392,560 |
| 2019-01-03 | $21.63 | $22.35 | $21.62 | $22.00 | $15.39 | 2,034,920 |
| 2019-01-02 | $22.33 | $22.33 | $21.78 | $21.82 | $15.26 | 769,340 |
| 2019-01-01 | $22.30 | $22.30 | $22.30 | $22.30 | $15.60 | 0 |
| 2018-12-31 | $22.30 | $22.30 | $22.30 | $22.30 | $15.60 | 0 |
| 2018-12-28 | $22.08 | $22.66 | $21.83 | $22.30 | $15.60 | 1,828,160 |
| 2018-12-27 | $22.37 | $22.41 | $21.92 | $22.30 | $15.60 | 1,434,340 |
| 2018-12-26 | $21.90 | $22.42 | $21.82 | $22.20 | $15.53 | 1,931,460 |
| 2018-12-25 | $21.81 | $22.00 | $21.00 | $21.74 | $15.21 | 1,858,550 |
| 2018-12-24 | $21.60 | $22.10 | $21.31 | $22.02 | $15.40 | 1,925,070 |
| 2018-12-21 | $21.16 | $21.51 | $20.91 | $21.46 | $15.01 | 1,248,380 |
| 2018-12-20 | $20.99 | $21.40 | $20.85 | $21.16 | $14.80 | 854,490 |
| 2018-12-19 | $21.20 | $21.53 | $21.00 | $21.00 | $14.69 | 1,047,490 |
| 2018-12-18 | $21.34 | $21.61 | $21.01 | $21.20 | $14.83 | 1,229,250 |
| 2018-12-17 | $21.21 | $21.67 | $21.15 | $21.50 | $15.04 | 1,558,470 |
| 2018-12-14 | $22.89 | $23.00 | $21.45 | $21.69 | $15.17 | 4,832,890 |
| 2018-12-13 | $22.61 | $22.78 | $22.22 | $22.40 | $15.67 | 1,649,560 |
| 2018-12-12 | $22.87 | $23.45 | $22.35 | $22.78 | $15.93 | 2,454,060 |
| 2018-12-11 | $22.66 | $23.08 | $22.55 | $22.74 | $15.90 | 5,372,890 |
| 2018-12-10 | $21.96 | $22.90 | $21.90 | $22.58 | $15.79 | 5,326,050 |
| 2018-12-07 | $21.50 | $22.27 | $21.34 | $22.21 | $15.53 | 1,553,980 |
| 2018-12-06 | $21.80 | $21.88 | $21.39 | $21.40 | $14.97 | 1,090,100 |
| 2018-12-05 | $22.00 | $22.39 | $21.55 | $21.88 | $15.30 | 1,567,070 |
| 2018-12-04 | $22.50 | $22.51 | $21.89 | $22.44 | $15.69 | 1,321,380 |
| 2018-12-03 | $22.51 | $22.88 | $22.22 | $22.58 | $15.79 | 2,286,440 |
| 2018-11-30 | $21.36 | $22.17 | $21.32 | $22.05 | $15.42 | 1,402,890 |
| 2018-11-29 | $22.56 | $22.68 | $21.42 | $21.48 | $15.02 | 1,554,200 |
| 2018-11-28 | $22.00 | $22.75 | $21.95 | $22.49 | $15.73 | 1,846,230 |
| 2018-11-27 | $22.78 | $22.84 | $21.75 | $22.00 | $15.39 | 1,242,150 |
| 2018-11-26 | $22.28 | $22.83 | $22.09 | $22.45 | $15.70 | 952,870 |
| 2018-11-23 | $23.22 | $23.45 | $21.90 | $22.18 | $15.51 | 1,210,700 |
| 2018-11-22 | $23.89 | $23.95 | $23.39 | $23.39 | $16.36 | 1,383,830 |
| 2018-11-21 | $23.38 | $24.06 | $22.72 | $23.98 | $16.77 | 1,988,900 |
| 2018-11-20 | $23.64 | $23.70 | $23.06 | $23.46 | $16.41 | 1,634,500 |
| 2018-11-19 | $23.15 | $24.16 | $22.43 | $24.12 | $16.87 | 2,914,620 |
| 2018-11-16 | $22.75 | $23.58 | $22.75 | $23.35 | $16.33 | 3,414,900 |
| 2018-11-15 | $22.02 | $22.71 | $22.00 | $22.67 | $15.86 | 2,262,500 |
| 2018-11-14 | $22.05 | $22.54 | $21.77 | $22.03 | $15.41 | 2,232,690 |
| 2018-11-13 | $20.80 | $22.66 | $20.75 | $22.12 | $15.47 | 3,928,000 |
| 2018-11-12 | $20.03 | $21.24 | $20.03 | $21.02 | $14.70 | 1,817,780 |
| 2018-11-09 | $19.88 | $20.65 | $19.82 | $20.29 | $14.19 | 1,797,260 |
| 2018-11-08 | $20.45 | $20.54 | $19.85 | $19.88 | $13.90 | 869,900 |
| 2018-11-07 | $20.33 | $20.67 | $20.15 | $20.30 | $14.20 | 969,600 |
| 2018-11-06 | $20.56 | $20.56 | $20.07 | $20.33 | $14.22 | 1,291,250 |
| 2018-11-05 | $20.59 | $20.85 | $20.07 | $20.80 | $14.55 | 2,064,830 |
| 2018-11-02 | $20.07 | $20.81 | $19.83 | $20.73 | $14.50 | 3,511,630 |
| 2018-11-01 | $19.65 | $20.35 | $19.65 | $19.80 | $13.85 | 1,562,570 |
| 2018-10-31 | $19.18 | $19.90 | $19.18 | $19.65 | $13.74 | 1,234,680 |
| 2018-10-30 | $19.23 | $19.47 | $18.55 | $19.20 | $13.43 | 1,075,140 |
| 2018-10-29 | $19.52 | $19.59 | $18.97 | $19.20 | $13.43 | 643,580 |
| 2018-10-26 | $19.50 | $19.88 | $19.46 | $19.52 | $13.65 | 745,900 |
| 2018-10-25 | $19.35 | $19.55 | $19.17 | $19.46 | $13.61 | 1,054,630 |
| 2018-10-24 | $19.70 | $20.35 | $19.70 | $19.96 | $13.96 | 613,490 |
| 2018-10-23 | $20.21 | $20.55 | $19.72 | $19.98 | $13.97 | 1,322,890 |
| 2018-10-22 | $19.34 | $20.64 | $19.34 | $20.30 | $14.20 | 2,088,870 |
| 2018-10-19 | $18.65 | $19.49 | $18.28 | $19.30 | $13.50 | 1,275,800 |
| 2018-10-18 | $19.47 | $19.60 | $18.64 | $19.00 | $13.29 | 1,074,680 |
| 2018-10-17 | $19.43 | $20.00 | $19.25 | $19.85 | $13.88 | 1,405,300 |
| 2018-10-16 | $19.30 | $19.55 | $18.88 | $19.29 | $13.49 | 1,019,500 |
| 2018-10-15 | $19.46 | $19.88 | $19.04 | $19.50 | $13.64 | 1,063,250 |
| 2018-10-12 | $19.92 | $20.00 | $18.33 | $19.41 | $13.58 | 1,517,550 |
| 2018-10-11 | $21.52 | $21.60 | $19.92 | $19.92 | $13.93 | 1,772,700 |
| 2018-10-10 | $22.11 | $22.17 | $21.72 | $22.13 | $15.48 | 933,000 |
| 2018-10-09 | $22.20 | $22.38 | $21.80 | $22.19 | $15.52 | 1,431,260 |
| 2018-10-08 | $22.70 | $22.70 | $21.80 | $22.35 | $15.63 | 2,090,900 |
| 2018-10-05 | $24.15 | $24.15 | $24.15 | $24.15 | $16.89 | 0 |
| 2018-10-04 | $24.15 | $24.15 | $24.15 | $24.15 | $16.89 | 0 |
| 2018-10-03 | $24.15 | $24.15 | $24.15 | $24.15 | $16.89 | 0 |
| 2018-10-02 | $24.15 | $24.15 | $24.15 | $24.15 | $16.89 | 0 |
| 2018-10-01 | $24.15 | $24.15 | $24.15 | $24.15 | $16.89 | 0 |
| 2018-09-28 | $23.66 | $24.20 | $23.60 | $24.15 | $16.89 | 1,821,340 |
| 2018-09-27 | $23.78 | $23.92 | $23.41 | $23.51 | $16.44 | 1,159,640 |
| 2018-09-26 | $23.75 | $24.07 | $23.39 | $24.00 | $16.79 | 1,794,490 |
| 2018-09-25 | $23.70 | $24.14 | $23.50 | $23.75 | $16.61 | 1,430,860 |
| 2018-09-24 | $23.92 | $23.92 | $23.92 | $23.92 | $16.73 | 0 |
| 2018-09-21 | $22.73 | $24.19 | $22.73 | $23.92 | $16.73 | 2,737,920 |
| 2018-09-20 | $22.91 | $22.93 | $22.45 | $22.70 | $15.88 | 1,175,740 |
| 2018-09-19 | $22.70 | $23.10 | $22.51 | $22.85 | $15.98 | 1,578,030 |
| 2018-09-18 | $22.30 | $22.91 | $22.20 | $22.81 | $15.95 | 1,274,200 |
| 2018-09-17 | $22.53 | $22.70 | $22.25 | $22.38 | $15.65 | 826,900 |
| 2018-09-14 | $23.10 | $23.26 | $22.60 | $22.74 | $15.90 | 1,146,900 |
| 2018-09-13 | $23.46 | $23.79 | $22.29 | $23.25 | $16.26 | 2,100,710 |
| 2018-09-12 | $23.40 | $24.03 | $23.16 | $23.40 | $16.37 | 1,078,460 |
| 2018-09-11 | $23.13 | $23.47 | $22.54 | $23.40 | $16.37 | 1,477,460 |
| 2018-09-10 | $24.13 | $24.29 | $22.82 | $23.15 | $16.19 | 2,001,690 |
| 2018-09-07 | $24.59 | $24.90 | $24.21 | $24.29 | $16.99 | 912,800 |
| 2018-09-06 | $24.53 | $25.00 | $24.22 | $24.55 | $17.17 | 1,300,250 |
| 2018-09-05 | $25.01 | $25.30 | $24.64 | $25.00 | $17.49 | 1,066,050 |
| 2018-09-04 | $24.97 | $25.30 | $24.78 | $25.03 | $17.51 | 1,116,960 |
| 2018-09-03 | $25.38 | $25.40 | $24.70 | $25.00 | $17.49 | 1,082,910 |
| 2018-08-31 | $25.50 | $25.62 | $25.11 | $25.43 | $17.79 | 1,055,980 |
| 2018-08-30 | $26.04 | $26.04 | $25.53 | $25.53 | $17.86 | 1,328,100 |
| 2018-08-29 | $26.60 | $26.67 | $25.60 | $26.05 | $18.22 | 3,732,580 |
| 2018-08-28 | $26.99 | $27.22 | $26.58 | $27.09 | $18.95 | 1,473,860 |
| 2018-08-27 | $26.15 | $26.95 | $26.10 | $26.90 | $18.81 | 1,609,920 |
| 2018-08-24 | $25.83 | $26.43 | $25.80 | $26.15 | $18.29 | 1,190,340 |
| 2018-08-23 | $25.70 | $26.02 | $25.52 | $25.82 | $18.06 | 1,152,450 |
| 2018-08-22 | $26.29 | $26.42 | $25.53 | $25.69 | $17.97 | 1,587,600 |
| 2018-08-21 | $26.39 | $26.80 | $26.01 | $26.54 | $18.56 | 1,201,060 |
| 2018-08-20 | $26.23 | $26.50 | $25.80 | $26.42 | $18.48 | 941,150 |
| 2018-08-17 | $26.96 | $27.16 | $26.00 | $26.25 | $18.36 | 1,182,500 |
| 2018-08-16 | $26.25 | $27.14 | $26.20 | $26.66 | $18.65 | 1,016,640 |
| 2018-08-15 | $27.60 | $27.84 | $26.60 | $26.67 | $18.65 | 1,205,700 |
| 2018-08-14 | $27.82 | $28.05 | $27.50 | $27.63 | $19.32 | 1,274,060 |
| 2018-08-13 | $27.61 | $28.09 | $27.15 | $27.99 | $19.58 | 1,335,900 |
| 2018-08-10 | $27.61 | $28.21 | $27.50 | $28.16 | $19.70 | 1,470,070 |
| 2018-08-09 | $26.98 | $28.07 | $26.66 | $27.61 | $19.31 | 2,056,660 |
| 2018-08-08 | $29.00 | $29.02 | $26.28 | $27.01 | $18.89 | 3,058,040 |
| 2018-08-07 | $28.50 | $29.20 | $28.22 | $29.04 | $20.31 | 1,579,800 |
| 2018-08-06 | $29.11 | $29.35 | $28.21 | $28.39 | $19.86 | 1,478,510 |
| 2018-08-03 | $29.00 | $29.42 | $28.59 | $29.13 | $20.37 | 1,829,910 |
| 2018-08-02 | $30.64 | $30.64 | $28.50 | $29.21 | $20.43 | 3,003,350 |
| 2018-08-01 | $31.51 | $31.90 | $30.52 | $30.64 | $21.43 | 2,396,410 |
| 2018-07-31 | $31.80 | $32.09 | $31.16 | $31.64 | $22.13 | 1,963,000 |
| 2018-07-30 | $32.28 | $32.28 | $31.42 | $31.81 | $22.25 | 3,784,880 |
| 2018-07-27 | $31.40 | $32.20 | $31.00 | $32.10 | $22.45 | 4,351,350 |
| 2018-07-26 | $30.85 | $31.80 | $30.35 | $31.63 | $22.12 | 3,500,230 |
| 2018-07-25 | $31.02 | $31.57 | $30.48 | $30.85 | $21.58 | 3,656,500 |
| 2018-07-24 | $30.49 | $31.08 | $29.90 | $31.03 | $21.70 | 3,308,520 |
| 2018-07-23 | $30.90 | $30.90 | $29.90 | $30.49 | $21.33 | 2,647,020 |
| 2018-07-20 | $31.00 | $31.19 | $30.31 | $30.76 | $21.51 | 2,545,480 |
| 2018-07-19 | $30.99 | $31.47 | $30.18 | $30.64 | $21.43 | 2,417,650 |
| 2018-07-18 | $32.00 | $32.53 | $30.91 | $30.99 | $21.67 | 3,901,260 |
| 2018-07-17 | $32.66 | $32.96 | $31.93 | $32.14 | $22.48 | 2,821,110 |
| 2018-07-16 | $31.93 | $32.54 | $31.60 | $32.42 | $22.67 | 3,586,320 |
| 2018-07-13 | $32.28 | $33.18 | $31.96 | $32.95 | $23.05 | 5,085,170 |
| 2018-07-12 | $30.06 | $32.87 | $30.06 | $32.28 | $22.58 | 5,404,070 |
| 2018-07-11 | $31.00 | $31.67 | $29.77 | $30.21 | $21.13 | 4,153,230 |
| 2018-07-10 | $32.01 | $32.38 | $31.68 | $32.25 | $22.56 | 2,934,220 |
| 2018-07-09 | $32.25 | $32.66 | $31.85 | $32.36 | $22.63 | 3,111,950 |
| 2018-07-06 | $31.15 | $32.00 | $30.60 | $31.73 | $22.19 | 3,349,260 |
| 2018-07-05 | $31.55 | $32.25 | $30.70 | $30.73 | $21.49 | 2,553,460 |
| 2018-07-04 | $32.19 | $32.47 | $31.41 | $31.77 | $22.22 | 3,888,970 |
| 2018-07-03 | $30.93 | $32.73 | $30.69 | $32.16 | $22.49 | 5,297,690 |
| 2018-07-02 | $30.76 | $31.37 | $30.34 | $30.96 | $21.65 | 3,083,010 |
| 2018-06-29 | $29.85 | $30.80 | $29.62 | $30.72 | $21.49 | 2,883,180 |
| 2018-06-28 | $29.70 | $30.80 | $29.61 | $29.92 | $20.93 | 2,906,630 |
| 2018-06-27 | $29.60 | $30.45 | $29.60 | $29.77 | $20.82 | 2,139,570 |
| 2018-06-26 | $28.25 | $30.50 | $28.10 | $29.58 | $20.69 | 2,219,540 |
| 2018-06-25 | $30.80 | $30.93 | $29.38 | $29.55 | $20.67 | 2,575,510 |
| 2018-06-22 | $29.10 | $30.78 | $28.89 | $30.26 | $21.16 | 1,982,730 |
| 2018-06-21 | $31.35 | $31.62 | $29.58 | $29.95 | $20.95 | 3,254,370 |
| 2018-06-20 | $30.51 | $31.87 | $30.01 | $31.69 | $22.16 | 3,157,730 |
| 2018-06-19 | $32.12 | $32.79 | $29.99 | $30.89 | $21.60 | 4,428,290 |
| 2018-06-18 | $33.32 | $33.32 | $33.32 | $33.32 | $23.30 | 0 |
| 2018-06-15 | $35.36 | $35.38 | $33.00 | $33.32 | $23.30 | 4,542,450 |
| 2018-06-14 | $35.24 | $36.30 | $34.80 | $35.29 | $24.68 | 3,237,210 |
| 2018-06-13 | $36.50 | $36.50 | $35.21 | $35.47 | $24.81 | 4,315,970 |
| 2018-06-12 | $36.00 | $37.20 | $35.00 | $36.59 | $25.59 | 7,035,320 |
| 2018-06-11 | $34.56 | $36.60 | $34.22 | $36.51 | $25.54 | 7,072,790 |
| 2018-06-08 | $35.00 | $35.90 | $34.36 | $34.90 | $24.41 | 5,145,270 |
| 2018-06-07 | $34.90 | $35.40 | $34.20 | $35.33 | $24.71 | 4,139,280 |
| 2018-06-06 | $34.90 | $36.29 | $34.74 | $35.41 | $24.77 | 7,827,520 |
| 2018-06-05 | $33.30 | $35.42 | $32.88 | $35.18 | $24.61 | 5,176,850 |
| 2018-06-04 | $33.78 | $34.30 | $32.50 | $33.25 | $23.26 | 4,784,560 |
| 2018-06-01 | $34.60 | $35.70 | $34.32 | $34.93 | $24.43 | 5,465,440 |
| 2018-05-31 | $31.86 | $34.60 | $31.65 | $34.60 | $24.20 | 5,193,930 |
| 2018-05-30 | $33.03 | $33.50 | $31.24 | $31.45 | $22.00 | 4,536,900 |
| 2018-05-29 | $34.05 | $35.12 | $33.82 | $34.07 | $23.83 | 3,035,800 |
| 2018-05-28 | $34.55 | $34.98 | $33.60 | $34.21 | $23.93 | 3,242,000 |
| 2018-05-25 | $35.55 | $35.75 | $34.54 | $35.22 | $24.63 | 3,255,790 |
| 2018-05-24 | $34.00 | $36.50 | $34.00 | $35.83 | $24.90 | 5,738,000 |
| 2018-05-23 | $35.05 | $35.20 | $34.21 | $34.25 | $23.80 | 2,949,670 |
| 2018-05-22 | $34.77 | $35.40 | $34.45 | $35.31 | $24.54 | 3,616,460 |
| 2018-05-21 | $33.39 | $35.00 | $33.15 | $34.97 | $24.30 | 4,946,860 |
| 2018-05-18 | $32.71 | $33.18 | $32.50 | $33.05 | $22.97 | 1,742,700 |
| 2018-05-17 | $32.91 | $33.38 | $32.62 | $32.85 | $22.83 | 2,201,650 |
| 2018-05-16 | $33.78 | $34.61 | $33.20 | $33.39 | $23.20 | 3,252,750 |
| 2018-05-15 | $33.45 | $33.84 | $33.13 | $33.82 | $23.50 | 2,224,980 |
| 2018-05-14 | $33.80 | $34.00 | $32.91 | $33.54 | $23.31 | 3,376,470 |
| 2018-05-11 | $34.00 | $34.50 | $33.40 | $34.25 | $23.80 | 3,253,300 |
| 2018-05-10 | $34.31 | $35.35 | $33.50 | $33.97 | $23.60 | 5,598,570 |
| 2018-05-09 | $33.80 | $34.41 | $33.16 | $34.34 | $23.86 | 4,957,870 |
| 2018-05-08 | $32.71 | $33.77 | $32.46 | $33.70 | $23.42 | 4,548,290 |
| 2018-05-07 | $31.38 | $32.86 | $31.30 | $32.70 | $22.72 | 3,982,520 |
| 2018-05-04 | $31.70 | $32.10 | $31.13 | $31.14 | $21.64 | 2,292,710 |
| 2018-05-03 | $31.66 | $32.18 | $31.15 | $31.87 | $22.15 | 2,559,460 |
| 2018-05-02 | $31.00 | $32.08 | $30.73 | $32.03 | $22.26 | 3,145,380 |
| 2018-05-01 | $31.37 | $31.37 | $31.37 | $31.37 | $21.80 | 0 |
| 2018-04-30 | $31.37 | $31.37 | $31.37 | $31.37 | $21.80 | 0 |
| 2018-04-27 | $29.81 | $31.80 | $29.67 | $31.37 | $21.80 | 3,146,250 |
| 2018-04-26 | $30.68 | $30.85 | $29.50 | $29.62 | $20.58 | 1,712,390 |
| 2018-04-25 | $30.30 | $30.90 | $30.09 | $30.69 | $21.33 | 1,828,410 |
| 2018-04-24 | $29.80 | $30.60 | $29.56 | $30.54 | $21.22 | 2,171,390 |
| 2018-04-23 | $29.22 | $30.14 | $29.20 | $29.43 | $20.45 | 2,324,140 |
| 2018-04-20 | $31.22 | $31.95 | $28.70 | $29.22 | $20.30 | 6,014,660 |
| 2018-04-19 | $31.57 | $31.88 | $31.05 | $31.48 | $21.87 | 2,458,680 |
| 2018-04-18 | $30.95 | $31.75 | $29.00 | $31.14 | $21.64 | 3,838,640 |
| 2018-04-17 | $32.81 | $32.97 | $30.45 | $30.68 | $21.32 | 6,548,500 |
| 2018-04-16 | $32.47 | $32.80 | $32.12 | $32.53 | $22.60 | 2,909,080 |
| 2018-04-13 | $32.76 | $33.40 | $32.31 | $32.87 | $22.84 | 2,630,920 |
| 2018-04-12 | $33.34 | $33.34 | $32.13 | $32.76 | $22.76 | 4,001,940 |
| 2018-04-11 | $32.20 | $33.40 | $31.00 | $33.36 | $23.18 | 6,258,680 |
| 2018-04-10 | $31.18 | $32.45 | $31.18 | $31.57 | $21.94 | 3,568,600 |
| 2018-04-09 | $30.60 | $31.50 | $30.18 | $30.94 | $21.50 | 2,725,140 |
| 2018-04-06 | $30.89 | $30.89 | $30.89 | $30.89 | $21.46 | 0 |
| 2018-04-05 | $30.89 | $30.89 | $30.89 | $30.89 | $21.46 | 0 |
| 2018-04-04 | $31.81 | $32.78 | $30.75 | $30.89 | $21.46 | 3,433,660 |
| 2018-04-03 | $31.49 | $32.83 | $31.24 | $32.12 | $22.32 | 3,501,740 |
| 2018-04-02 | $31.70 | $32.55 | $30.86 | $32.02 | $22.25 | 5,156,710 |
| 2018-03-30 | $30.40 | $32.27 | $30.18 | $31.74 | $22.06 | 6,397,210 |
| 2018-03-29 | $28.86 | $29.86 | $28.86 | $29.72 | $20.65 | 3,384,770 |
| 2018-03-28 | $28.43 | $29.29 | $28.31 | $28.83 | $20.03 | 2,614,480 |
| 2018-03-27 | $28.22 | $29.59 | $28.22 | $29.02 | $20.17 | 5,469,860 |
| 2018-03-26 | $26.40 | $28.20 | $26.20 | $28.13 | $19.55 | 3,787,100 |
| 2018-03-23 | $28.79 | $29.23 | $27.42 | $27.44 | $19.07 | 5,502,380 |
| 2018-03-22 | $32.01 | $32.01 | $30.19 | $30.47 | $21.17 | 5,149,330 |
| 2018-03-21 | $32.02 | $32.76 | $31.71 | $31.78 | $22.08 | 3,355,230 |
| 2018-03-20 | $32.08 | $32.37 | $31.51 | $32.04 | $22.26 | 3,214,080 |
| 2018-03-19 | $32.10 | $32.83 | $31.92 | $32.45 | $22.55 | 2,950,130 |
| 2018-03-16 | $32.56 | $32.95 | $32.00 | $32.10 | $22.31 | 3,170,200 |
| 2018-03-15 | $32.06 | $32.99 | $31.77 | $32.58 | $22.64 | 4,978,280 |
| 2018-03-14 | $34.00 | $34.00 | $32.38 | $32.53 | $22.60 | 7,198,700 |
| 2018-03-13 | $34.90 | $35.00 | $34.09 | $34.27 | $23.81 | 5,572,910 |
| 2018-03-12 | $35.60 | $36.29 | $34.67 | $35.20 | $24.46 | 8,616,430 |
| 2018-03-09 | $34.86 | $36.17 | $34.50 | $35.50 | $24.67 | 10,029,200 |
| 2018-03-08 | $35.90 | $36.58 | $35.40 | $36.27 | $25.20 | 6,875,940 |
| 2018-03-07 | $35.27 | $36.38 | $35.02 | $36.26 | $25.20 | 8,089,790 |
| 2018-03-06 | $34.30 | $37.50 | $34.01 | $35.81 | $24.88 | 14,899,810 |
| 2018-03-05 | $33.56 | $34.28 | $32.55 | $34.19 | $23.76 | 6,699,140 |
| 2018-03-02 | $32.73 | $35.00 | $32.61 | $33.84 | $23.51 | 10,709,960 |
| 2018-03-01 | $32.62 | $33.78 | $32.60 | $33.07 | $22.98 | 6,556,770 |
| 2018-02-28 | $33.88 | $34.56 | $33.11 | $33.31 | $23.15 | 9,508,580 |
| 2018-02-27 | $32.87 | $35.34 | $31.75 | $34.73 | $24.13 | 14,083,260 |
| 2018-02-26 | $32.40 | $32.96 | $31.22 | $32.92 | $22.88 | 8,733,530 |
| 2018-02-23 | $33.80 | $33.80 | $31.49 | $32.36 | $22.49 | 10,193,170 |
| 2018-02-22 | $35.80 | $36.00 | $33.84 | $34.12 | $23.71 | 12,358,960 |
| 2018-02-21 | $33.05 | $33.05 | $33.05 | $33.05 | $22.97 | 0 |
| 2018-02-20 | $33.05 | $33.05 | $33.05 | $33.05 | $22.97 | 0 |
| 2018-02-19 | $33.05 | $33.05 | $33.05 | $33.05 | $22.97 | 0 |
| 2018-02-16 | $33.05 | $33.05 | $33.05 | $33.05 | $22.97 | 0 |
| 2018-02-15 | $33.05 | $33.05 | $33.05 | $33.05 | $22.97 | 0 |
| 2018-02-14 | $34.55 | $35.22 | $32.51 | $33.05 | $22.97 | 7,119,600 |
| 2018-02-13 | $34.38 | $34.82 | $33.38 | $34.67 | $24.09 | 8,747,270 |
| 2018-02-12 | $32.40 | $34.96 | $32.36 | $34.22 | $23.78 | 8,990,670 |
| 2018-02-09 | $31.16 | $34.00 | $30.80 | $32.03 | $22.26 | 11,368,820 |
| 2018-02-08 | $30.90 | $32.99 | $30.40 | $32.73 | $22.74 | 9,943,310 |
| 2018-02-07 | $31.20 | $32.45 | $28.80 | $31.47 | $21.87 | 10,681,860 |
| 2018-02-06 | $31.80 | $33.38 | $29.70 | $30.05 | $20.88 | 9,815,220 |
| 2018-02-05 | $32.00 | $33.30 | $31.40 | $33.00 | $22.93 | 9,266,780 |
| 2018-02-02 | $32.84 | $35.35 | $32.30 | $33.39 | $23.20 | 11,502,740 |
| 2018-02-01 | $35.24 | $35.68 | $32.44 | $33.46 | $23.25 | 12,184,900 |
| 2018-01-31 | $34.60 | $37.37 | $34.15 | $36.04 | $25.04 | 14,479,230 |
| 2018-01-30 | $36.77 | $37.56 | $34.51 | $35.21 | $24.47 | 12,485,740 |
| 2018-01-29 | $38.16 | $38.35 | $36.11 | $37.70 | $26.20 | 15,063,490 |
| 2018-01-26 | $34.70 | $38.77 | $34.68 | $37.65 | $26.16 | 21,147,010 |
| 2018-01-25 | $35.00 | $37.27 | $34.31 | $35.42 | $24.61 | 22,393,030 |
| 2018-01-24 | $30.58 | $33.88 | $30.06 | $33.88 | $23.54 | 13,198,290 |
| 2018-01-23 | $30.90 | $31.25 | $30.33 | $30.80 | $21.40 | 5,663,200 |
| 2018-01-22 | $29.90 | $32.37 | $29.25 | $31.26 | $21.72 | 10,429,990 |
| 2018-01-19 | $29.31 | $31.33 | $28.76 | $30.56 | $21.24 | 10,939,470 |
| 2018-01-18 | $30.70 | $30.97 | $29.47 | $29.61 | $20.58 | 11,630,330 |
| 2018-01-17 | $26.91 | $29.58 | $26.65 | $29.58 | $20.55 | 5,274,550 |
| 2018-01-16 | $26.16 | $26.97 | $26.16 | $26.89 | $18.69 | 2,547,500 |
| 2018-01-15 | $27.76 | $27.76 | $26.12 | $26.18 | $18.19 | 3,088,940 |
| 2018-01-12 | $28.20 | $28.40 | $27.66 | $27.85 | $19.35 | 2,108,440 |
| 2018-01-11 | $27.52 | $28.49 | $27.52 | $28.17 | $19.57 | 2,600,150 |
| 2018-01-10 | $28.84 | $29.07 | $27.65 | $27.86 | $19.36 | 3,210,680 |
| 2018-01-09 | $28.82 | $29.19 | $28.60 | $28.81 | $20.02 | 2,661,500 |
| 2018-01-08 | $28.58 | $29.58 | $28.58 | $29.01 | $20.16 | 4,376,190 |
| 2018-01-05 | $28.35 | $28.77 | $28.17 | $28.31 | $19.67 | 2,489,290 |
| 2018-01-04 | $28.56 | $28.70 | $28.10 | $28.15 | $19.56 | 2,761,940 |
| 2018-01-03 | $28.70 | $28.96 | $27.92 | $28.81 | $20.02 | 3,728,070 |
| 2018-01-02 | $28.79 | $29.00 | $28.58 | $28.75 | $19.98 | 3,043,500 |
| 2018-01-01 | $28.52 | $28.52 | $28.52 | $28.52 | $19.82 | 0 |
| 2017-12-29 | $29.40 | $29.40 | $28.45 | $28.52 | $19.82 | 4,466,780 |
| 2017-12-28 | $27.50 | $30.29 | $27.23 | $29.10 | $20.22 | 7,873,540 |
| 2017-12-27 | $27.54 | $28.25 | $27.32 | $27.54 | $19.14 | 4,240,230 |
| 2017-12-26 | $26.43 | $28.26 | $26.30 | $27.87 | $19.37 | 5,912,430 |
| 2017-12-25 | $25.92 | $26.66 | $25.51 | $26.43 | $18.37 | 2,513,890 |
| 2017-12-22 | $26.14 | $26.55 | $26.02 | $26.13 | $18.16 | 1,527,580 |
| 2017-12-21 | $26.23 | $26.30 | $25.30 | $26.09 | $18.13 | 2,300,840 |
| 2017-12-20 | $27.22 | $27.37 | $26.15 | $26.28 | $18.26 | 2,179,990 |
| 2017-12-19 | $26.96 | $27.30 | $26.86 | $27.12 | $18.84 | 1,839,100 |
| 2017-12-18 | $26.96 | $27.28 | $26.61 | $26.98 | $18.75 | 1,830,360 |
| 2017-12-15 | $27.27 | $27.35 | $26.60 | $26.82 | $18.64 | 2,448,380 |
| 2017-12-14 | $27.18 | $27.58 | $26.88 | $27.44 | $19.07 | 3,417,380 |
| 2017-12-13 | $26.18 | $27.44 | $26.01 | $27.35 | $19.00 | 4,006,870 |
| 2017-12-12 | $26.80 | $26.98 | $25.98 | $26.05 | $18.10 | 2,839,210 |
| 2017-12-11 | $26.50 | $27.44 | $26.50 | $27.09 | $18.82 | 2,960,150 |
| 2017-12-08 | $25.84 | $27.29 | $25.57 | $26.84 | $18.65 | 4,028,810 |
| 2017-12-07 | $26.09 | $26.15 | $25.61 | $25.88 | $17.98 | 1,965,440 |
| 2017-12-06 | $25.15 | $26.17 | $25.15 | $26.03 | $18.09 | 3,077,750 |
| 2017-12-05 | $26.65 | $26.87 | $24.89 | $25.34 | $17.61 | 4,026,650 |
| 2017-12-04 | $28.52 | $28.52 | $26.50 | $26.63 | $18.50 | 4,173,260 |
| 2017-12-01 | $28.34 | $28.65 | $27.90 | $28.52 | $19.82 | 2,175,860 |
| 2017-11-30 | $28.32 | $28.85 | $28.25 | $28.33 | $19.69 | 2,358,490 |
| 2017-11-29 | $29.45 | $29.45 | $27.82 | $28.46 | $19.78 | 3,547,050 |
| 2017-11-28 | $28.95 | $29.40 | $28.95 | $29.36 | $20.40 | 2,383,500 |
| 2017-11-27 | $29.75 | $29.89 | $28.80 | $28.83 | $20.03 | 2,772,560 |
| 2017-11-24 | $30.03 | $30.44 | $29.50 | $29.87 | $20.76 | 2,396,430 |
| 2017-11-23 | $30.74 | $31.40 | $30.00 | $30.02 | $20.86 | 3,328,150 |
| 2017-11-22 | $31.00 | $31.45 | $30.42 | $30.64 | $21.29 | 3,418,550 |
| 2017-11-21 | $30.71 | $32.49 | $30.30 | $31.42 | $21.83 | 4,705,770 |
| 2017-11-20 | $30.60 | $30.70 | $29.01 | $30.68 | $21.32 | 3,468,890 |
| 2017-11-17 | $32.94 | $33.48 | $30.40 | $30.52 | $21.21 | 6,172,500 |
| 2017-11-16 | $33.86 | $34.42 | $33.14 | $33.17 | $23.05 | 4,002,370 |
| 2017-11-15 | $34.50 | $34.50 | $33.53 | $33.89 | $23.55 | 4,404,900 |
| 2017-11-14 | $36.24 | $36.26 | $34.27 | $34.67 | $24.09 | 7,077,070 |
| 2017-11-13 | $36.60 | $37.49 | $36.01 | $36.24 | $25.18 | 6,571,910 |
| 2017-11-10 | $36.80 | $37.84 | $36.71 | $36.95 | $25.68 | 8,970,360 |
| 2017-11-09 | $36.89 | $37.22 | $36.30 | $36.96 | $25.68 | 11,001,560 |
| 2017-11-08 | $34.08 | $37.64 | $33.88 | $37.64 | $26.16 | 16,683,920 |
| 2017-11-07 | $34.99 | $35.00 | $33.52 | $34.22 | $23.78 | 7,622,930 |
| 2017-11-06 | $35.68 | $35.97 | $35.00 | $35.16 | $24.43 | 4,835,270 |
| 2017-11-03 | $36.20 | $36.50 | $35.26 | $35.42 | $24.61 | 5,525,500 |
| 2017-11-02 | $35.55 | $36.56 | $34.82 | $36.22 | $25.17 | 7,846,990 |
| 2017-11-01 | $35.88 | $36.27 | $35.21 | $35.87 | $24.93 | 6,880,240 |
| 2017-10-31 | $34.68 | $36.52 | $34.68 | $35.86 | $24.92 | 7,594,140 |
| 2017-10-30 | $37.88 | $37.88 | $35.10 | $35.15 | $24.42 | 11,188,720 |
| 2017-10-27 | $38.70 | $39.37 | $37.88 | $38.25 | $26.58 | 10,870,800 |
| 2017-10-26 | $42.52 | $42.75 | $38.93 | $39.13 | $27.19 | 20,589,700 |
| 2017-10-25 | $42.00 | $45.70 | $42.00 | $43.26 | $30.06 | 20,434,770 |
| 2017-10-24 | $43.10 | $47.36 | $41.22 | $43.97 | $30.55 | 30,661,820 |
| 2017-10-23 | $43.26 | $43.36 | $41.05 | $43.36 | $30.13 | 24,619,840 |
| 2017-10-20 | $39.42 | $39.42 | $39.42 | $39.42 | $27.39 | 225,330 |
| 2017-10-19 | $35.84 | $35.84 | $35.84 | $35.84 | $24.90 | 96,880 |
| 2017-10-18 | $32.58 | $32.58 | $32.58 | $32.58 | $22.64 | 35,920 |
| 2017-10-17 | $29.62 | $29.62 | $29.62 | $29.62 | $20.58 | 20,800 |
| 2017-10-16 | $26.93 | $26.93 | $26.93 | $26.93 | $18.71 | 9,090 |
| 2017-10-13 | $24.48 | $24.48 | $24.48 | $24.48 | $17.01 | 5,100 |
| 2017-10-12 | $18.54 | $22.25 | $18.54 | $22.25 | $15.46 | 18,470 |
Hengdian Entertainment Company Ltd (603103) News Headlines
Recent Hengdian Entertainment Company Ltd (603103) News
Similar Companies to Hengdian Entertainment Company Ltd (603103) 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 | -- | -- | -- |