Shanghai Wondertek Software Corporation Ltd (603189) Exchange: SHG
Data as of July 11, 2025
$17.59 ($-0.13) -0.73%
Shanghai Wondertek Software Corporation Ltd - Daily Information
Click for more stock information on Shanghai Wondertek Software Corporation Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $17.78 |
| Previous Close | $17.59 |
| High | $17.83 |
| Low | $17.54 |
| Adjusted Open | $17.78 |
| Previous Adjusted Close | $17.59 |
| Adjusted High | $17.83 |
| Adjusted Low | $17.54 |
About Shanghai Wondertek Software Corporation Ltd (603189)
Invest in Shanghai Wondertek Software Corporation Ltd (603189)
Historical Stock Data for Shanghai Wondertek Software Corporation Ltd (603189)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $17.78 | $17.83 | $17.54 | $17.59 | $17.59 | 5,455,500 |
| 2025-07-08 | $17.31 | $17.97 | $17.25 | $17.72 | $17.72 | 8,255,500 |
| 2025-07-07 | $17.30 | $17.52 | $17.12 | $17.36 | $17.36 | 6,243,850 |
| 2025-07-04 | $17.51 | $17.69 | $17.27 | $17.61 | $17.61 | 8,643,000 |
| 2025-07-03 | $17.66 | $17.84 | $17.50 | $17.58 | $17.58 | 5,764,700 |
| 2025-07-02 | $17.32 | $17.79 | $17.12 | $17.74 | $17.74 | 11,020,900 |
| 2025-06-30 | $17.10 | $17.43 | $16.96 | $17.37 | $17.37 | 6,492,600 |
| 2025-06-27 | $17.14 | $17.22 | $16.98 | $16.99 | $16.99 | 5,371,800 |
| 2025-06-26 | $17.21 | $17.30 | $17.06 | $17.08 | $17.08 | 5,546,800 |
| 2025-06-25 | $16.90 | $17.18 | $16.80 | $17.17 | $17.17 | 6,914,400 |
| 2025-06-24 | $16.29 | $17.05 | $16.25 | $16.89 | $16.89 | 8,053,200 |
| 2025-06-23 | $15.83 | $16.39 | $15.75 | $16.29 | $16.29 | 5,927,200 |
| 2025-06-20 | $16.40 | $16.47 | $15.88 | $15.90 | $15.90 | 7,360,400 |
| 2025-06-19 | $16.70 | $16.90 | $16.35 | $16.41 | $16.41 | 4,594,000 |
| 2025-06-18 | $16.82 | $16.97 | $16.69 | $16.79 | $16.79 | 3,892,800 |
| 2025-06-17 | $17.10 | $17.13 | $16.86 | $16.95 | $16.95 | 4,362,300 |
| 2025-06-13 | $17.15 | $17.22 | $16.78 | $16.81 | $16.81 | 6,119,700 |
| 2025-06-12 | $17.26 | $17.42 | $17.08 | $17.23 | $17.23 | 4,747,400 |
| 2025-06-11 | $17.31 | $17.51 | $17.21 | $17.25 | $17.25 | 4,346,000 |
| 2025-06-10 | $17.73 | $17.77 | $17.01 | $17.26 | $17.26 | 8,808,900 |
| 2025-06-09 | $17.73 | $17.93 | $17.62 | $17.77 | $17.77 | 4,971,150 |
| 2025-06-06 | $17.73 | $17.87 | $17.59 | $17.73 | $17.73 | 4,582,000 |
| 2025-06-05 | $17.70 | $17.93 | $17.58 | $17.85 | $17.85 | 5,911,350 |
| 2025-06-04 | $17.59 | $17.75 | $17.41 | $17.64 | $17.64 | 5,158,000 |
| 2025-06-03 | $17.00 | $17.60 | $16.96 | $17.45 | $17.45 | 7,727,130 |
| 2025-05-30 | $17.86 | $17.86 | $17.10 | $17.15 | $17.15 | 8,393,200 |
| 2025-05-29 | $17.35 | $17.95 | $17.27 | $17.82 | $17.82 | 7,982,000 |
| 2025-05-28 | $17.69 | $17.87 | $17.35 | $17.42 | $17.42 | 6,957,100 |
| 2025-05-27 | $17.82 | $17.82 | $17.51 | $17.70 | $17.70 | 6,073,500 |
| 2025-05-26 | $17.90 | $17.94 | $17.59 | $17.93 | $17.93 | 8,942,300 |
| 2025-05-23 | $18.25 | $18.49 | $17.69 | $17.69 | $17.69 | 11,400,630 |
| 2025-05-22 | $18.49 | $18.96 | $18.20 | $18.25 | $18.25 | 9,684,800 |
| 2025-05-21 | $18.82 | $18.99 | $18.38 | $18.51 | $18.51 | 9,329,700 |
| 2025-05-20 | $18.90 | $19.09 | $18.58 | $18.83 | $18.83 | 10,503,800 |
| 2025-05-19 | $18.62 | $19.22 | $18.50 | $19.09 | $19.09 | 11,228,800 |
| 2025-05-16 | $18.38 | $19.23 | $18.38 | $18.88 | $18.88 | 13,275,200 |
| 2025-05-15 | $18.94 | $19.00 | $18.43 | $18.51 | $18.51 | 14,044,490 |
| 2025-05-14 | $19.16 | $19.45 | $19.03 | $19.11 | $19.11 | 16,506,800 |
| 2025-05-13 | $19.25 | $19.75 | $18.90 | $19.39 | $19.39 | 24,391,300 |
| 2025-05-12 | $18.61 | $19.01 | $18.31 | $18.90 | $18.90 | 22,093,400 |
| 2025-05-09 | $19.46 | $19.75 | $18.48 | $18.48 | $18.48 | 43,054,540 |
| 2025-05-08 | $18.80 | $20.79 | $18.61 | $20.35 | $20.35 | 59,888,740 |
| 2025-05-07 | $18.61 | $19.18 | $18.43 | $18.90 | $18.90 | 16,125,780 |
| 2025-05-06 | $18.06 | $18.89 | $18.06 | $18.60 | $18.60 | 13,796,080 |
| 2025-04-30 | $18.13 | $18.74 | $17.86 | $18.01 | $18.01 | 14,554,900 |
| 2025-04-29 | $17.51 | $18.16 | $17.41 | $17.89 | $17.89 | 11,609,100 |
| 2025-04-28 | $17.11 | $18.46 | $16.98 | $17.75 | $17.75 | 15,932,500 |
| 2025-04-25 | $16.80 | $17.29 | $16.68 | $17.06 | $17.06 | 8,016,820 |
| 2025-04-24 | $17.20 | $17.20 | $16.65 | $16.69 | $16.69 | 6,459,000 |
| 2025-04-23 | $17.02 | $17.31 | $16.91 | $17.17 | $17.17 | 6,918,700 |
| 2025-04-22 | $17.00 | $17.20 | $16.86 | $16.99 | $16.99 | 6,986,000 |
| 2025-04-21 | $16.20 | $17.29 | $16.00 | $17.00 | $17.00 | 12,483,000 |
| 2025-04-18 | $16.30 | $16.53 | $15.93 | $16.15 | $16.15 | 7,257,400 |
| 2025-04-17 | $16.37 | $16.82 | $16.30 | $16.40 | $16.40 | 7,165,800 |
| 2025-04-16 | $16.56 | $16.87 | $16.26 | $16.50 | $16.50 | 7,212,200 |
| 2025-04-15 | $16.32 | $16.87 | $16.10 | $16.69 | $16.69 | 10,845,050 |
| 2025-04-14 | $16.20 | $16.55 | $16.19 | $16.35 | $16.35 | 8,453,950 |
| 2025-04-11 | $15.72 | $16.39 | $15.72 | $16.01 | $16.01 | 9,270,550 |
| 2025-04-10 | $16.35 | $16.57 | $16.01 | $16.01 | $16.01 | 11,269,500 |
| 2025-04-09 | $15.40 | $16.40 | $14.68 | $15.99 | $15.99 | 13,772,950 |
| 2025-04-08 | $15.13 | $16.45 | $14.71 | $15.90 | $15.90 | 15,398,050 |
| 2025-04-07 | $15.71 | $16.25 | $15.71 | $15.71 | $15.71 | 7,660,700 |
| 2025-04-03 | $17.43 | $17.93 | $17.36 | $17.45 | $17.45 | 10,532,900 |
| 2025-04-02 | $17.00 | $17.75 | $17.00 | $17.69 | $17.69 | 12,476,800 |
| 2025-04-01 | $17.30 | $17.49 | $17.11 | $17.17 | $17.17 | 10,334,370 |
| 2025-03-31 | $16.97 | $17.46 | $16.31 | $17.22 | $17.22 | 18,613,900 |
| 2025-03-28 | $18.29 | $18.29 | $17.17 | $17.22 | $17.22 | 29,491,800 |
| 2025-03-27 | $17.13 | $18.88 | $16.62 | $18.69 | $18.69 | 38,618,470 |
| 2025-03-26 | $16.85 | $17.54 | $16.78 | $17.16 | $17.16 | 10,429,300 |
| 2025-03-25 | $17.29 | $17.55 | $16.73 | $16.82 | $16.82 | 12,778,000 |
| 2025-03-24 | $18.81 | $18.98 | $17.21 | $17.31 | $17.31 | 27,314,400 |
| 2025-03-21 | $19.00 | $20.16 | $18.83 | $19.12 | $19.12 | 31,181,460 |
| 2025-03-20 | $18.80 | $19.49 | $18.60 | $19.24 | $19.24 | 24,090,370 |
| 2025-03-19 | $19.18 | $19.24 | $18.69 | $18.88 | $18.88 | 16,249,560 |
| 2025-03-18 | $19.08 | $19.50 | $19.01 | $19.31 | $19.31 | 22,532,750 |
| 2025-03-17 | $19.23 | $19.66 | $19.12 | $19.15 | $19.15 | 27,890,580 |
| 2025-03-14 | $19.88 | $20.06 | $18.89 | $19.23 | $19.23 | 52,583,640 |
| 2025-03-13 | $17.72 | $19.51 | $17.33 | $19.51 | $19.51 | 33,608,030 |
| 2025-03-12 | $17.35 | $18.19 | $17.35 | $17.74 | $17.74 | 12,720,600 |
| 2025-03-11 | $17.10 | $17.51 | $17.06 | $17.36 | $17.36 | 6,466,000 |
| 2025-03-10 | $17.68 | $17.77 | $17.18 | $17.46 | $17.46 | 8,944,300 |
| 2025-03-07 | $18.03 | $18.24 | $17.57 | $17.78 | $17.78 | 10,683,500 |
| 2025-03-06 | $17.37 | $18.30 | $17.37 | $18.10 | $18.10 | 14,693,700 |
| 2025-03-05 | $17.27 | $17.57 | $17.12 | $17.36 | $17.36 | 10,873,180 |
| 2025-03-04 | $16.50 | $17.39 | $16.48 | $17.28 | $17.28 | 13,133,600 |
| 2025-03-03 | $17.36 | $17.66 | $16.58 | $16.75 | $16.75 | 18,976,400 |
| 2025-02-28 | $18.47 | $18.47 | $17.20 | $17.35 | $17.35 | 17,023,300 |
| 2025-02-27 | $18.28 | $19.38 | $17.85 | $18.65 | $18.65 | 26,095,900 |
| 2025-02-26 | $19.76 | $19.86 | $18.28 | $18.46 | $18.46 | 29,012,270 |
| 2025-02-25 | $17.67 | $19.05 | $17.40 | $18.97 | $18.97 | 31,225,980 |
| 2025-02-24 | $18.22 | $18.33 | $17.68 | $17.94 | $17.94 | 15,749,900 |
| 2025-02-20 | $17.63 | $17.90 | $17.45 | $17.57 | $17.57 | 13,997,900 |
| 2025-02-19 | $16.84 | $18.12 | $16.84 | $17.49 | $17.49 | 25,108,100 |
| 2025-02-18 | $18.70 | $18.70 | $17.44 | $17.44 | $17.44 | 28,282,920 |
| 2025-02-17 | $18.40 | $19.91 | $17.89 | $19.38 | $19.38 | 52,293,580 |
| 2025-02-14 | $17.70 | $18.50 | $17.34 | $18.10 | $18.10 | 29,887,410 |
| 2025-02-13 | $17.61 | $17.66 | $17.03 | $17.26 | $17.26 | 18,737,110 |
| 2025-02-12 | $17.21 | $18.45 | $17.12 | $17.70 | $17.70 | 24,765,030 |
| 2025-02-11 | $17.48 | $17.66 | $17.08 | $17.22 | $17.22 | 24,567,730 |
| 2025-02-10 | $16.40 | $17.84 | $16.22 | $17.84 | $17.84 | 18,566,900 |
| 2025-02-07 | $16.01 | $16.50 | $15.93 | $16.22 | $16.22 | 15,775,000 |
| 2025-02-06 | $15.74 | $16.12 | $15.46 | $16.12 | $16.12 | 12,085,000 |
| 2025-02-05 | $15.68 | $15.88 | $15.38 | $15.74 | $15.74 | 10,561,800 |
| 2025-01-27 | $15.42 | $15.55 | $15.12 | $15.25 | $15.25 | 8,032,000 |
| 2025-01-24 | $14.74 | $15.31 | $14.52 | $15.31 | $15.31 | 12,458,100 |
| 2025-01-23 | $14.69 | $15.18 | $14.65 | $14.65 | $14.65 | 9,196,000 |
| 2025-01-22 | $14.60 | $14.78 | $14.47 | $14.56 | $14.56 | 5,150,700 |
| 2025-01-21 | $14.72 | $14.79 | $14.43 | $14.69 | $14.69 | 4,910,200 |
| 2025-01-20 | $14.75 | $14.88 | $14.46 | $14.64 | $14.64 | 5,386,600 |
| 2025-01-17 | $14.45 | $14.64 | $14.34 | $14.45 | $14.45 | 4,623,700 |
| 2025-01-16 | $14.74 | $14.97 | $14.43 | $14.50 | $14.50 | 6,936,100 |
| 2025-01-15 | $14.49 | $14.75 | $14.40 | $14.61 | $14.61 | 6,729,100 |
| 2025-01-14 | $13.85 | $14.53 | $13.84 | $14.49 | $14.49 | 8,021,400 |
| 2025-01-13 | $13.46 | $13.82 | $13.19 | $13.70 | $13.70 | 4,516,800 |
| 2025-01-09 | $13.90 | $14.29 | $13.85 | $14.23 | $14.23 | 6,976,800 |
| 2025-01-08 | $14.03 | $14.20 | $13.50 | $13.98 | $13.98 | 7,877,000 |
| 2025-01-07 | $13.47 | $14.02 | $13.45 | $14.00 | $14.00 | 6,284,600 |
| 2025-01-06 | $13.70 | $13.76 | $13.21 | $13.44 | $13.44 | 7,015,600 |
| 2025-01-03 | $14.70 | $14.91 | $13.76 | $13.78 | $13.78 | 7,817,000 |
| 2025-01-02 | $14.79 | $15.17 | $14.47 | $14.65 | $14.65 | 7,574,050 |
| 2024-12-31 | $15.65 | $15.71 | $14.75 | $14.79 | $14.79 | 8,418,500 |
| 2024-12-30 | $15.66 | $15.66 | $15.05 | $15.54 | $15.54 | 6,436,300 |
| 2024-12-27 | $15.60 | $15.83 | $15.38 | $15.55 | $15.55 | 7,454,800 |
| 2024-12-26 | $15.22 | $15.86 | $15.22 | $15.56 | $15.56 | 8,592,450 |
| 2024-12-25 | $15.70 | $15.72 | $14.94 | $15.15 | $15.15 | 10,974,150 |
| 2024-12-24 | $16.10 | $16.33 | $15.28 | $15.80 | $15.80 | 14,692,400 |
| 2024-12-23 | $17.83 | $17.83 | $16.08 | $16.09 | $16.09 | 17,828,100 |
| 2024-12-20 | $17.70 | $18.09 | $17.70 | $17.87 | $17.87 | 9,860,000 |
| 2024-12-19 | $17.43 | $17.95 | $17.05 | $17.83 | $17.83 | 12,589,800 |
| 2024-12-18 | $17.05 | $17.99 | $17.05 | $17.69 | $17.69 | 12,657,830 |
| 2024-12-17 | $18.98 | $18.99 | $17.29 | $17.29 | $17.29 | 18,383,400 |
| 2024-12-16 | $18.73 | $19.49 | $18.43 | $19.21 | $19.21 | 17,880,700 |
| 2024-12-13 | $19.00 | $19.48 | $18.87 | $18.98 | $18.98 | 18,936,000 |
| 2024-12-12 | $19.20 | $19.75 | $18.97 | $19.15 | $19.15 | 20,473,500 |
| 2024-12-11 | $19.01 | $19.34 | $18.82 | $19.29 | $19.29 | 25,597,710 |
| 2024-12-10 | $19.90 | $20.20 | $18.50 | $19.49 | $19.49 | 38,498,750 |
| 2024-12-09 | $20.29 | $21.60 | $19.25 | $19.30 | $19.30 | 60,886,060 |
| 2024-12-06 | $18.08 | $19.64 | $17.65 | $19.64 | $19.64 | 24,898,650 |
| 2024-12-05 | $17.07 | $17.85 | $17.01 | $17.85 | $17.85 | 20,403,200 |
| 2024-12-04 | $17.40 | $17.63 | $17.00 | $17.06 | $17.06 | 11,502,350 |
| 2024-12-03 | $17.67 | $17.69 | $17.26 | $17.58 | $17.58 | 13,832,600 |
| 2024-12-02 | $17.50 | $17.79 | $17.40 | $17.69 | $17.69 | 18,363,700 |
| 2024-11-29 | $17.75 | $17.94 | $17.11 | $17.58 | $17.58 | 22,043,700 |
| 2024-11-28 | $17.95 | $18.28 | $17.51 | $17.88 | $17.88 | 26,167,100 |
| 2024-11-27 | $16.86 | $18.70 | $16.24 | $18.15 | $18.15 | 36,941,700 |
| 2024-11-26 | $17.45 | $17.76 | $17.00 | $17.08 | $17.08 | 23,573,050 |
| 2024-11-25 | $16.50 | $17.45 | $16.00 | $17.45 | $17.45 | 28,227,800 |
| 2024-11-22 | $16.12 | $17.79 | $15.95 | $16.55 | $16.55 | 24,972,780 |
| 2024-11-21 | $16.00 | $16.39 | $15.91 | $16.17 | $16.17 | 8,628,250 |
| 2024-11-20 | $15.41 | $16.19 | $15.41 | $16.13 | $16.13 | 10,442,200 |
| 2024-11-19 | $15.06 | $16.00 | $14.74 | $15.74 | $15.74 | 12,417,000 |
| 2024-11-18 | $16.50 | $16.63 | $14.90 | $15.07 | $15.07 | 14,807,950 |
| 2024-11-15 | $16.40 | $17.35 | $16.40 | $16.55 | $16.55 | 14,972,500 |
| 2024-11-14 | $17.25 | $17.44 | $16.60 | $16.60 | $16.60 | 11,896,300 |
| 2024-11-13 | $16.98 | $17.44 | $16.81 | $17.21 | $17.21 | 10,543,490 |
| 2024-11-12 | $17.47 | $17.59 | $16.92 | $17.11 | $17.11 | 15,697,200 |
| 2024-11-11 | $16.68 | $17.41 | $16.66 | $17.38 | $17.38 | 16,280,500 |
| 2024-11-08 | $16.88 | $17.17 | $16.73 | $16.76 | $16.76 | 16,320,720 |
| 2024-11-07 | $16.02 | $16.68 | $16.00 | $16.65 | $16.65 | 13,345,310 |
| 2024-11-06 | $16.51 | $16.56 | $16.01 | $16.23 | $16.23 | 13,273,800 |
| 2024-11-05 | $15.83 | $16.56 | $15.76 | $16.32 | $16.32 | 12,464,200 |
| 2024-11-04 | $15.43 | $16.01 | $15.43 | $15.84 | $15.84 | 9,581,900 |
| 2024-11-01 | $17.41 | $17.41 | $15.80 | $15.81 | $15.81 | 20,312,400 |
| 2024-10-31 | $16.97 | $17.68 | $16.51 | $17.55 | $17.55 | 25,118,420 |
| 2024-10-30 | $16.56 | $17.05 | $16.33 | $16.95 | $16.95 | 14,488,340 |
| 2024-10-29 | $17.00 | $17.11 | $16.68 | $16.73 | $16.73 | 14,046,510 |
| 2024-10-28 | $16.66 | $16.93 | $16.47 | $16.93 | $16.93 | 12,512,140 |
| 2024-10-25 | $16.59 | $16.80 | $16.41 | $16.69 | $16.69 | 10,451,450 |
| 2024-10-24 | $16.79 | $16.88 | $16.28 | $16.55 | $16.55 | 13,726,050 |
| 2024-10-23 | $17.50 | $17.80 | $16.94 | $16.99 | $16.99 | 17,486,800 |
| 2024-10-22 | $18.10 | $18.10 | $17.30 | $17.50 | $17.50 | 19,972,900 |
| 2024-10-21 | $17.72 | $18.12 | $17.31 | $18.07 | $18.07 | 30,277,000 |
| 2024-10-18 | $17.15 | $17.88 | $16.63 | $17.67 | $17.67 | 28,959,110 |
| 2024-10-17 | $16.94 | $17.63 | $16.82 | $17.15 | $17.15 | 23,147,060 |
| 2024-10-16 | $16.37 | $17.02 | $16.37 | $16.72 | $16.72 | 14,992,000 |
| 2024-10-15 | $17.15 | $18.08 | $17.01 | $17.02 | $17.02 | 26,419,000 |
| 2024-10-14 | $16.35 | $17.88 | $15.74 | $17.57 | $17.57 | 27,334,730 |
| 2024-10-11 | $17.02 | $17.20 | $16.02 | $16.35 | $16.35 | 23,776,200 |
| 2024-10-10 | $19.30 | $19.32 | $17.61 | $17.61 | $17.61 | 29,513,790 |
| 2024-10-09 | $18.99 | $20.80 | $17.69 | $19.57 | $19.57 | 45,647,830 |
| 2024-10-08 | $18.99 | $18.99 | $18.00 | $18.99 | $18.99 | 41,428,360 |
| 2024-09-30 | $16.33 | $17.26 | $15.80 | $17.26 | $17.26 | 48,881,820 |
| 2024-09-27 | $14.86 | $15.85 | $14.83 | $15.69 | $15.69 | 23,870,800 |
| 2024-09-26 | $14.83 | $15.60 | $14.70 | $14.97 | $14.97 | 32,516,420 |
| 2024-09-25 | $14.98 | $16.21 | $14.73 | $15.21 | $15.21 | 41,528,010 |
| 2024-09-24 | $14.37 | $16.44 | $14.10 | $15.28 | $15.28 | 46,278,320 |
| 2024-09-23 | $14.20 | $15.35 | $13.70 | $15.10 | $15.10 | 41,061,120 |
| 2024-09-20 | $14.00 | $15.10 | $14.00 | $14.31 | $14.31 | 39,940,800 |
| 2024-09-19 | $13.40 | $14.32 | $13.11 | $13.99 | $13.99 | 35,556,450 |
| 2024-09-18 | $12.90 | $14.07 | $12.90 | $13.38 | $13.38 | 29,696,900 |
| 2024-09-13 | $14.70 | $14.72 | $13.82 | $13.82 | $13.82 | 47,406,350 |
| 2024-09-12 | $14.00 | $16.65 | $13.80 | $15.35 | $15.35 | 67,964,180 |
| 2024-09-11 | $14.63 | $15.14 | $13.80 | $15.14 | $15.14 | 52,246,570 |
| 2024-09-10 | $12.60 | $13.76 | $12.29 | $13.76 | $13.76 | 31,427,100 |
| 2024-09-09 | $12.19 | $12.77 | $11.95 | $12.51 | $12.51 | 20,242,800 |
| 2024-09-06 | $13.12 | $13.19 | $12.30 | $12.30 | $12.30 | 31,548,170 |
| 2024-09-05 | $12.85 | $14.14 | $12.75 | $13.58 | $13.58 | 42,130,120 |
| 2024-09-04 | $13.50 | $13.78 | $12.75 | $12.85 | $12.85 | 37,400,880 |
| 2024-09-03 | $12.10 | $13.32 | $12.08 | $13.32 | $13.32 | 21,605,970 |
| 2024-09-02 | $12.37 | $12.64 | $12.08 | $12.11 | $12.11 | 15,517,220 |
| 2024-08-30 | $12.30 | $12.94 | $12.21 | $12.49 | $12.49 | 26,608,940 |
| 2024-08-29 | $12.24 | $12.41 | $11.96 | $12.30 | $12.30 | 16,319,340 |
| 2024-08-28 | $12.11 | $12.39 | $11.93 | $12.29 | $12.29 | 15,662,800 |
| 2024-08-27 | $12.09 | $12.70 | $12.05 | $12.40 | $12.40 | 23,922,800 |
| 2024-08-26 | $12.58 | $13.11 | $12.10 | $12.38 | $12.38 | 35,958,520 |
| 2024-08-23 | $10.90 | $11.92 | $10.90 | $11.92 | $11.92 | 6,165,400 |
| 2024-08-22 | $11.03 | $11.31 | $10.79 | $10.84 | $10.84 | 4,415,200 |
| 2024-08-21 | $11.01 | $11.30 | $11.01 | $11.06 | $11.06 | 3,486,600 |
| 2024-08-20 | $11.48 | $11.49 | $11.06 | $11.11 | $11.11 | 5,072,900 |
| 2024-08-19 | $11.14 | $11.48 | $11.01 | $11.39 | $11.39 | 6,020,300 |
| 2024-08-16 | $11.11 | $11.19 | $11.01 | $11.13 | $11.13 | 3,767,300 |
| 2024-08-15 | $10.62 | $11.17 | $10.56 | $11.06 | $11.06 | 5,712,700 |
| 2024-08-14 | $10.84 | $10.84 | $10.61 | $10.66 | $10.66 | 2,053,000 |
| 2024-08-13 | $10.49 | $10.72 | $10.36 | $10.68 | $10.68 | 3,277,800 |
| 2024-08-12 | $10.86 | $10.86 | $10.41 | $10.49 | $10.49 | 3,482,300 |
| 2024-08-09 | $10.85 | $10.95 | $10.65 | $10.67 | $10.67 | 2,541,600 |
| 2024-08-08 | $10.95 | $10.95 | $10.52 | $10.81 | $10.81 | 3,840,900 |
| 2024-08-07 | $11.10 | $11.20 | $10.96 | $10.98 | $10.98 | 2,506,800 |
| 2024-08-06 | $10.90 | $11.07 | $10.85 | $11.04 | $11.04 | 2,600,900 |
| 2024-08-05 | $11.13 | $11.35 | $10.80 | $10.85 | $10.85 | 4,069,900 |
| 2024-08-02 | $11.48 | $11.63 | $11.23 | $11.28 | $11.28 | 3,833,400 |
| 2024-08-01 | $11.54 | $11.69 | $11.44 | $11.59 | $11.59 | 4,675,400 |
| 2024-07-31 | $11.11 | $11.60 | $11.04 | $11.51 | $11.51 | 6,002,200 |
| 2024-07-30 | $10.99 | $11.19 | $10.90 | $11.13 | $11.13 | 3,429,200 |
| 2024-07-29 | $11.04 | $11.07 | $10.84 | $11.02 | $11.02 | 2,796,600 |
| 2024-07-26 | $10.65 | $11.00 | $10.65 | $10.99 | $10.99 | 3,310,600 |
| 2024-07-25 | $10.62 | $10.87 | $10.42 | $10.78 | $10.78 | 3,381,200 |
| 2024-07-24 | $10.91 | $11.08 | $10.71 | $10.71 | $10.71 | 3,391,100 |
| 2024-07-23 | $11.13 | $11.13 | $10.89 | $10.89 | $10.89 | 4,792,900 |
| 2024-07-22 | $11.20 | $11.50 | $11.00 | $11.10 | $11.10 | 7,241,200 |
| 2024-07-19 | $10.70 | $10.98 | $10.60 | $10.92 | $10.92 | 4,327,300 |
| 2024-07-18 | $10.56 | $10.68 | $10.27 | $10.63 | $10.63 | 3,928,300 |
| 2024-07-17 | $10.91 | $10.99 | $10.70 | $10.71 | $10.71 | 2,744,100 |
| 2024-07-16 | $10.79 | $10.95 | $10.70 | $10.91 | $10.91 | 2,811,600 |
| 2024-07-15 | $11.06 | $11.06 | $10.77 | $10.80 | $10.80 | 3,752,900 |
| 2024-07-12 | $11.18 | $11.29 | $11.06 | $11.12 | $11.12 | 5,619,600 |
| 2024-07-11 | $10.96 | $11.16 | $10.90 | $11.12 | $11.12 | 5,869,400 |
| 2024-07-10 | $10.82 | $11.12 | $10.62 | $10.88 | $10.88 | 5,975,000 |
| 2024-07-09 | $10.53 | $10.86 | $10.22 | $10.81 | $10.81 | 5,074,500 |
| 2024-07-08 | $10.65 | $10.65 | $10.27 | $10.29 | $10.29 | 3,014,000 |
| 2024-07-05 | $10.58 | $10.76 | $10.40 | $10.71 | $10.71 | 3,777,800 |
| 2024-07-04 | $10.76 | $10.89 | $10.43 | $10.46 | $10.46 | 3,880,030 |
| 2024-07-03 | $11.17 | $11.28 | $10.82 | $10.84 | $10.84 | 4,872,450 |
| 2024-07-02 | $10.97 | $11.88 | $10.95 | $11.19 | $11.19 | 7,659,850 |
| 2024-07-01 | $10.88 | $10.96 | $10.60 | $10.90 | $10.90 | 3,651,800 |
| 2024-06-28 | $11.02 | $11.16 | $10.88 | $10.94 | $10.94 | 4,961,000 |
| 2024-06-27 | $11.20 | $11.33 | $10.94 | $11.06 | $11.06 | 6,522,300 |
| 2024-06-26 | $10.55 | $11.35 | $10.30 | $11.19 | $11.19 | 7,095,900 |
| 2024-06-25 | $10.50 | $10.70 | $10.22 | $10.34 | $10.34 | 3,125,900 |
| 2024-06-24 | $10.89 | $10.98 | $10.45 | $10.50 | $10.50 | 3,701,500 |
| 2024-06-21 | $10.99 | $11.07 | $10.77 | $11.02 | $11.02 | 2,773,000 |
| 2024-06-20 | $11.24 | $11.36 | $11.02 | $11.05 | $11.05 | 3,834,700 |
| 2024-06-19 | $11.34 | $11.53 | $11.28 | $11.30 | $11.30 | 3,766,200 |
| 2024-06-18 | $11.21 | $11.31 | $10.96 | $11.28 | $11.28 | 3,604,600 |
| 2024-06-17 | $11.06 | $11.20 | $11.00 | $11.03 | $11.03 | 3,185,500 |
| 2024-06-14 | $10.97 | $11.18 | $10.82 | $11.16 | $11.16 | 3,616,000 |
| 2024-06-13 | $10.95 | $11.09 | $10.78 | $11.00 | $11.00 | 4,089,100 |
| 2024-06-12 | $10.51 | $10.93 | $10.51 | $10.90 | $10.90 | 4,101,100 |
| 2024-06-11 | $10.30 | $10.58 | $10.10 | $10.57 | $10.57 | 3,639,500 |
| 2024-06-07 | $10.26 | $10.41 | $10.12 | $10.35 | $10.35 | 4,595,100 |
| 2024-06-06 | $10.81 | $10.95 | $10.01 | $10.17 | $10.17 | 7,169,880 |
| 2024-06-05 | $10.85 | $11.06 | $10.78 | $10.80 | $10.80 | 3,840,100 |
| 2024-06-04 | $11.16 | $11.25 | $10.78 | $10.93 | $10.93 | 5,771,600 |
| 2024-06-03 | $11.67 | $11.72 | $11.15 | $11.25 | $11.25 | 5,593,200 |
| 2024-05-31 | $11.36 | $11.72 | $11.24 | $11.67 | $11.67 | 6,168,020 |
| 2024-05-30 | $11.42 | $11.42 | $11.15 | $11.26 | $11.26 | 4,243,900 |
| 2024-05-29 | $11.40 | $11.55 | $11.29 | $11.42 | $11.42 | 6,610,300 |
| 2024-05-28 | $11.35 | $11.51 | $11.20 | $11.30 | $11.30 | 5,152,600 |
| 2024-05-27 | $10.56 | $11.79 | $10.56 | $11.32 | $11.32 | 8,674,700 |
| 2024-05-24 | $12.10 | $12.10 | $11.73 | $11.73 | $11.73 | 4,503,700 |
| 2024-05-23 | $12.25 | $12.29 | $12.00 | $12.00 | $12.00 | 5,455,900 |
| 2024-05-22 | $12.13 | $12.35 | $12.11 | $12.30 | $12.30 | 4,766,000 |
| 2024-05-21 | $12.42 | $12.43 | $12.11 | $12.21 | $12.21 | 7,898,600 |
| 2024-05-20 | $12.55 | $12.75 | $12.28 | $12.49 | $12.49 | 7,996,500 |
| 2024-05-17 | $12.58 | $12.80 | $12.38 | $12.66 | $12.66 | 7,863,800 |
| 2024-05-16 | $12.60 | $12.87 | $12.56 | $12.59 | $12.59 | 10,012,700 |
| 2024-05-15 | $12.96 | $13.33 | $12.65 | $12.85 | $12.85 | 17,242,500 |
| 2024-05-14 | $14.10 | $14.59 | $13.15 | $13.39 | $13.39 | 28,148,300 |
| 2024-05-13 | $12.99 | $13.98 | $12.78 | $13.43 | $13.43 | 28,452,000 |
| 2024-05-10 | $12.92 | $12.92 | $12.54 | $12.71 | $12.71 | 4,413,000 |
| 2024-05-09 | $12.76 | $12.93 | $12.76 | $12.85 | $12.85 | 4,367,800 |
| 2024-05-08 | $12.85 | $12.88 | $12.64 | $12.73 | $12.73 | 4,910,800 |
| 2024-05-07 | $12.75 | $13.07 | $12.71 | $12.96 | $12.96 | 7,895,600 |
| 2024-05-06 | $12.89 | $13.00 | $12.77 | $12.86 | $12.86 | 8,482,900 |
| 2024-04-30 | $12.71 | $13.28 | $12.66 | $12.90 | $12.90 | 13,994,100 |
| 2024-04-29 | $13.00 | $13.00 | $12.51 | $12.70 | $12.70 | 16,617,800 |
| 2024-04-26 | $11.50 | $12.46 | $11.45 | $12.46 | $12.46 | 9,530,910 |
| 2024-04-25 | $11.28 | $11.48 | $11.16 | $11.33 | $11.33 | 4,137,900 |
| 2024-04-24 | $11.10 | $11.34 | $11.08 | $11.32 | $11.32 | 4,348,800 |
| 2024-04-23 | $10.87 | $11.19 | $10.85 | $11.08 | $11.08 | 4,918,500 |
| 2024-04-22 | $10.73 | $10.87 | $10.30 | $10.77 | $10.77 | 5,782,810 |
| 2024-04-19 | $11.16 | $11.16 | $10.76 | $10.79 | $10.79 | 5,130,800 |
| 2024-04-18 | $11.19 | $11.41 | $10.80 | $11.16 | $11.16 | 6,819,900 |
| 2024-04-17 | $10.45 | $11.08 | $10.39 | $11.01 | $11.01 | 8,962,700 |
| 2024-04-16 | $11.12 | $11.14 | $10.10 | $10.10 | $10.10 | 8,323,700 |
| 2024-04-15 | $11.91 | $11.95 | $10.94 | $11.22 | $11.22 | 8,854,000 |
| 2024-04-12 | $12.09 | $12.26 | $11.96 | $12.00 | $12.00 | 4,027,100 |
| 2024-04-11 | $11.93 | $12.28 | $11.82 | $12.13 | $12.13 | 5,602,800 |
| 2024-04-10 | $12.13 | $12.19 | $11.71 | $11.94 | $11.94 | 6,021,400 |
| 2024-04-09 | $12.02 | $12.25 | $11.98 | $12.23 | $12.23 | 5,261,000 |
| 2024-04-08 | $12.47 | $12.65 | $12.02 | $12.10 | $12.10 | 6,164,300 |
| 2024-04-03 | $12.95 | $12.95 | $12.28 | $12.40 | $12.40 | 8,326,000 |
| 2024-04-02 | $13.59 | $13.70 | $12.84 | $13.00 | $13.00 | 9,457,020 |
| 2024-04-01 | $13.32 | $14.00 | $13.32 | $13.58 | $13.58 | 9,333,980 |
| 2024-03-29 | $13.40 | $13.53 | $13.02 | $13.19 | $13.19 | 8,683,200 |
| 2024-03-28 | $12.82 | $13.82 | $12.82 | $13.54 | $13.54 | 13,098,600 |
| 2024-03-27 | $14.80 | $14.82 | $13.53 | $13.53 | $13.53 | 15,712,780 |
| 2024-03-26 | $15.52 | $15.52 | $14.67 | $15.03 | $15.03 | 16,951,260 |
| 2024-03-25 | $15.00 | $15.80 | $14.71 | $15.65 | $15.65 | 23,317,760 |
| 2024-03-22 | $15.29 | $15.60 | $14.80 | $15.14 | $15.14 | 16,130,860 |
| 2024-03-21 | $15.50 | $16.17 | $15.29 | $15.38 | $15.38 | 27,542,770 |
| 2024-03-20 | $14.60 | $15.40 | $14.49 | $15.29 | $15.29 | 20,823,330 |
| 2024-03-19 | $15.08 | $15.28 | $14.68 | $14.69 | $14.69 | 18,046,490 |
| 2024-03-18 | $14.65 | $15.18 | $14.65 | $15.07 | $15.07 | 20,535,260 |
| 2024-03-15 | $14.85 | $15.00 | $14.41 | $14.77 | $14.77 | 23,018,970 |
| 2024-03-14 | $15.00 | $16.08 | $14.85 | $15.29 | $15.29 | 45,466,680 |
| 2024-03-13 | $13.35 | $14.64 | $13.30 | $14.64 | $14.64 | 16,617,100 |
| 2024-03-12 | $13.42 | $13.57 | $13.15 | $13.31 | $13.31 | 10,158,110 |
| 2024-03-11 | $13.10 | $13.30 | $12.90 | $13.26 | $13.26 | 10,338,200 |
| 2024-03-08 | $13.03 | $13.25 | $12.78 | $13.20 | $13.20 | 11,154,800 |
| 2024-03-07 | $13.81 | $14.00 | $13.01 | $13.04 | $13.04 | 19,282,430 |
| 2024-03-06 | $13.97 | $14.14 | $13.69 | $13.97 | $13.97 | 16,447,030 |
| 2024-03-05 | $13.72 | $14.95 | $13.54 | $14.25 | $14.25 | 29,779,930 |
| 2024-03-04 | $14.08 | $14.13 | $13.35 | $13.83 | $13.83 | 18,875,450 |
| 2024-03-01 | $13.60 | $14.35 | $13.23 | $14.05 | $14.05 | 27,641,930 |
| 2024-02-29 | $12.82 | $13.80 | $12.55 | $13.59 | $13.59 | 26,369,350 |
| 2024-02-28 | $13.67 | $15.04 | $13.22 | $13.31 | $13.31 | 39,079,660 |
| 2024-02-27 | $13.20 | $13.67 | $13.05 | $13.67 | $13.67 | 27,671,560 |
| 2024-02-26 | $13.09 | $13.97 | $12.80 | $13.63 | $13.63 | 34,280,160 |
| 2024-02-23 | $13.19 | $14.34 | $12.52 | $13.25 | $13.25 | 40,157,400 |
| 2024-02-22 | $11.95 | $13.19 | $11.70 | $13.19 | $13.19 | 35,909,370 |
| 2024-02-21 | $11.99 | $11.99 | $11.51 | $11.99 | $11.99 | 20,318,500 |
| 2024-02-20 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 1,148,600 |
| 2024-02-19 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,404,260 |
| 2024-02-08 | $8.11 | $9.09 | $7.81 | $9.01 | $9.01 | 16,375,630 |
| 2024-02-07 | $9.27 | $9.32 | $8.28 | $8.28 | $8.28 | 19,197,300 |
| 2024-02-06 | $9.32 | $9.71 | $8.91 | $9.20 | $9.20 | 15,414,000 |
| 2024-02-05 | $10.87 | $10.92 | $9.90 | $9.90 | $9.90 | 5,592,800 |
| 2024-02-02 | $11.79 | $12.12 | $10.64 | $11.00 | $11.00 | 7,211,400 |
| 2024-02-01 | $11.69 | $12.04 | $11.50 | $11.82 | $11.82 | 6,676,900 |
| 2024-01-31 | $12.74 | $12.74 | $11.80 | $11.85 | $11.85 | 6,365,800 |
| 2024-01-30 | $12.98 | $13.25 | $12.68 | $12.77 | $12.77 | 4,724,800 |
| 2024-01-29 | $13.99 | $14.05 | $13.16 | $13.17 | $13.17 | 5,925,900 |
| 2024-01-26 | $14.10 | $14.30 | $13.85 | $13.99 | $13.99 | 7,773,800 |
| 2024-01-25 | $13.40 | $14.15 | $13.34 | $14.06 | $14.06 | 9,665,800 |
| 2024-01-24 | $13.22 | $13.42 | $12.86 | $13.34 | $13.34 | 6,484,200 |
| 2024-01-23 | $13.12 | $13.41 | $12.95 | $13.18 | $13.18 | 6,731,000 |
| 2024-01-22 | $14.18 | $14.30 | $13.15 | $13.25 | $13.25 | 6,753,800 |
| 2024-01-19 | $14.62 | $14.94 | $14.20 | $14.22 | $14.22 | 7,008,200 |
| 2024-01-18 | $14.58 | $14.91 | $14.28 | $14.66 | $14.66 | 7,112,900 |
| 2024-01-17 | $15.10 | $15.25 | $14.73 | $14.78 | $14.78 | 4,644,250 |
| 2024-01-16 | $15.43 | $15.50 | $14.93 | $15.18 | $15.18 | 7,180,350 |
| 2024-01-15 | $15.60 | $15.60 | $15.25 | $15.46 | $15.46 | 5,083,080 |
| 2024-01-12 | $15.96 | $16.07 | $15.50 | $15.63 | $15.63 | 9,408,100 |
| 2024-01-11 | $15.64 | $16.10 | $15.64 | $16.06 | $16.06 | 8,698,100 |
| 2024-01-10 | $16.40 | $16.46 | $15.65 | $15.65 | $15.65 | 11,668,000 |
| 2024-01-09 | $16.39 | $16.97 | $16.27 | $16.46 | $16.46 | 10,699,180 |
| 2024-01-08 | $16.24 | $16.64 | $16.07 | $16.38 | $16.38 | 9,668,150 |
| 2024-01-05 | $16.90 | $17.04 | $16.17 | $16.33 | $16.33 | 11,884,100 |
| 2024-01-04 | $16.88 | $17.08 | $16.55 | $16.84 | $16.84 | 9,050,300 |
| 2024-01-03 | $17.29 | $17.35 | $16.75 | $17.07 | $17.07 | 15,495,800 |
| 2024-01-02 | $17.66 | $18.05 | $17.32 | $17.38 | $17.38 | 16,801,800 |
| 2024-01-01 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 0 |
| 2023-12-29 | $17.01 | $17.88 | $16.88 | $17.74 | $17.74 | 27,750,400 |
| 2023-12-28 | $17.42 | $17.72 | $16.65 | $17.19 | $17.19 | 28,028,200 |
| 2023-12-27 | $16.92 | $18.22 | $16.91 | $17.43 | $17.43 | 35,828,410 |
| 2023-12-26 | $16.43 | $17.80 | $15.94 | $17.10 | $17.10 | 30,951,100 |
| 2023-12-25 | $16.19 | $16.46 | $16.01 | $16.26 | $16.26 | 12,739,500 |
| 2023-12-22 | $17.29 | $17.34 | $16.09 | $16.17 | $16.17 | 25,775,470 |
| 2023-12-21 | $17.02 | $17.47 | $16.50 | $17.22 | $17.22 | 23,946,170 |
| 2023-12-20 | $18.15 | $18.25 | $17.10 | $17.17 | $17.17 | 28,428,730 |
| 2023-12-19 | $18.13 | $18.97 | $17.91 | $18.25 | $18.25 | 30,737,310 |
| 2023-12-18 | $18.09 | $18.54 | $17.70 | $18.44 | $18.44 | 28,038,960 |
| 2023-12-15 | $18.71 | $19.66 | $17.93 | $18.16 | $18.16 | 41,648,520 |
| 2023-12-14 | $20.40 | $20.66 | $19.58 | $19.58 | $19.58 | 39,197,810 |
| 2023-12-13 | $19.80 | $22.17 | $19.03 | $21.75 | $21.75 | 75,824,800 |
| 2023-12-12 | $21.00 | $21.29 | $19.76 | $20.15 | $20.15 | 57,678,400 |
| 2023-12-11 | $21.00 | $22.41 | $19.44 | $21.31 | $21.31 | 81,935,580 |
| 2023-12-08 | $20.37 | $20.37 | $18.67 | $20.37 | $20.37 | 60,912,970 |
| 2023-12-07 | $16.85 | $18.52 | $16.84 | $18.52 | $18.52 | 37,565,010 |
| 2023-12-06 | $15.90 | $17.35 | $15.41 | $16.84 | $16.84 | 36,894,570 |
| 2023-12-05 | $17.76 | $18.38 | $16.19 | $16.19 | $16.19 | 42,652,980 |
| 2023-12-04 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 3,066,900 |
| 2023-12-01 | $14.93 | $15.92 | $14.60 | $15.92 | $15.92 | 13,250,580 |
| 2023-11-30 | $14.67 | $14.67 | $14.35 | $14.47 | $14.47 | 2,531,370 |
| 2023-11-29 | $14.70 | $14.76 | $14.46 | $14.56 | $14.56 | 2,080,200 |
| 2023-11-28 | $14.56 | $14.79 | $14.39 | $14.68 | $14.68 | 2,039,710 |
| 2023-11-27 | $14.61 | $14.80 | $14.52 | $14.56 | $14.56 | 2,480,200 |
| 2023-11-24 | $15.05 | $15.05 | $14.50 | $14.62 | $14.62 | 2,755,300 |
| 2023-11-23 | $14.85 | $15.00 | $14.68 | $14.94 | $14.94 | 2,287,900 |
| 2023-11-22 | $14.94 | $15.19 | $14.84 | $14.85 | $14.85 | 2,547,800 |
| 2023-11-21 | $15.14 | $15.18 | $14.93 | $14.94 | $14.94 | 2,523,720 |
| 2023-11-20 | $15.03 | $15.21 | $15.03 | $15.14 | $15.14 | 2,630,700 |
| 2023-11-17 | $14.97 | $15.19 | $14.97 | $15.06 | $15.06 | 2,475,000 |
| 2023-11-16 | $14.98 | $15.21 | $14.89 | $15.03 | $15.03 | 2,936,100 |
| 2023-11-15 | $15.20 | $15.39 | $14.96 | $15.04 | $15.04 | 3,749,500 |
| 2023-11-14 | $14.85 | $15.23 | $14.73 | $15.17 | $15.17 | 5,636,950 |
| 2023-11-13 | $14.46 | $14.88 | $14.46 | $14.86 | $14.86 | 4,024,100 |
| 2023-11-10 | $14.59 | $14.73 | $14.44 | $14.46 | $14.46 | 3,173,000 |
| 2023-11-09 | $14.71 | $14.96 | $14.60 | $14.70 | $14.70 | 4,022,920 |
| 2023-11-08 | $14.62 | $14.90 | $14.56 | $14.73 | $14.73 | 5,248,200 |
| 2023-11-07 | $14.49 | $14.70 | $14.30 | $14.61 | $14.61 | 4,512,590 |
| 2023-11-06 | $14.18 | $14.42 | $14.09 | $14.38 | $14.38 | 4,431,200 |
| 2023-11-03 | $13.56 | $14.37 | $13.56 | $14.08 | $14.08 | 5,792,200 |
| 2023-11-02 | $13.74 | $13.92 | $13.60 | $13.62 | $13.62 | 3,086,400 |
| 2023-11-01 | $13.73 | $13.86 | $13.61 | $13.64 | $13.64 | 2,412,900 |
| 2023-10-31 | $13.83 | $13.94 | $13.59 | $13.73 | $13.73 | 3,143,200 |
| 2023-10-30 | $13.50 | $13.96 | $13.40 | $13.94 | $13.94 | 4,459,600 |
| 2023-10-27 | $13.97 | $14.01 | $13.32 | $13.51 | $13.51 | 6,020,300 |
| 2023-10-26 | $13.81 | $14.07 | $13.70 | $14.00 | $14.00 | 3,320,750 |
| 2023-10-25 | $13.57 | $14.10 | $13.50 | $13.93 | $13.93 | 4,139,500 |
| 2023-10-24 | $13.74 | $13.84 | $13.23 | $13.76 | $13.76 | 3,977,900 |
| 2023-10-23 | $14.01 | $14.15 | $13.51 | $13.64 | $13.64 | 6,842,610 |
| 2023-10-20 | $14.35 | $14.70 | $14.16 | $14.16 | $14.16 | 7,271,200 |
| 2023-10-19 | $14.45 | $15.18 | $14.44 | $14.65 | $14.65 | 13,575,510 |
| 2023-10-18 | $14.19 | $14.64 | $14.13 | $14.43 | $14.43 | 6,137,900 |
| 2023-10-17 | $14.35 | $14.99 | $14.32 | $14.73 | $14.73 | 7,341,900 |
| 2023-10-16 | $14.44 | $14.44 | $14.17 | $14.31 | $14.31 | 3,162,410 |
| 2023-10-13 | $14.46 | $14.60 | $14.37 | $14.48 | $14.48 | 4,072,000 |
| 2023-10-12 | $14.72 | $14.77 | $14.40 | $14.55 | $14.55 | 5,143,930 |
| 2023-10-11 | $14.78 | $14.88 | $14.51 | $14.75 | $14.75 | 7,129,150 |
| 2023-10-10 | $14.58 | $14.71 | $14.43 | $14.71 | $14.71 | 8,004,000 |
| 2023-10-09 | $14.46 | $14.63 | $14.27 | $14.48 | $14.48 | 8,633,450 |
| 2023-09-28 | $14.39 | $14.75 | $14.33 | $14.48 | $14.48 | 10,572,200 |
| 2023-09-27 | $15.00 | $15.00 | $14.28 | $14.44 | $14.44 | 19,132,500 |
| 2023-09-26 | $13.41 | $14.74 | $13.41 | $14.74 | $14.74 | 10,386,900 |
| 2023-09-25 | $13.43 | $13.58 | $13.18 | $13.40 | $13.40 | 2,598,500 |
| 2023-09-22 | $12.75 | $13.49 | $12.75 | $13.48 | $13.48 | 3,331,700 |
| 2023-09-21 | $12.85 | $13.05 | $12.76 | $12.83 | $12.83 | 1,608,500 |
| 2023-09-20 | $12.91 | $13.10 | $12.85 | $12.85 | $12.85 | 1,866,800 |
| 2023-09-19 | $13.14 | $13.28 | $12.90 | $12.95 | $12.95 | 2,279,300 |
| 2023-09-18 | $13.27 | $13.38 | $13.12 | $13.19 | $13.19 | 2,587,100 |
| 2023-09-15 | $13.56 | $13.56 | $13.27 | $13.35 | $13.35 | 2,440,100 |
| 2023-09-14 | $13.67 | $13.70 | $13.33 | $13.48 | $13.48 | 2,638,300 |
| 2023-09-13 | $13.92 | $14.09 | $13.51 | $13.63 | $13.63 | 3,740,400 |
| 2023-09-12 | $14.16 | $14.22 | $13.96 | $14.06 | $14.06 | 3,732,300 |
| 2023-09-11 | $14.24 | $14.66 | $14.00 | $14.16 | $14.16 | 6,530,000 |
| 2023-09-08 | $13.76 | $14.02 | $13.65 | $13.94 | $13.94 | 2,323,100 |
| 2023-09-07 | $13.92 | $14.11 | $13.85 | $13.85 | $13.85 | 2,338,400 |
| 2023-09-06 | $13.87 | $14.06 | $13.64 | $14.00 | $14.00 | 2,673,800 |
| 2023-09-05 | $13.92 | $14.02 | $13.79 | $13.85 | $13.85 | 1,977,800 |
| 2023-09-04 | $13.70 | $13.90 | $13.58 | $13.89 | $13.89 | 2,791,000 |
| 2023-09-01 | $14.06 | $14.10 | $13.71 | $13.73 | $13.73 | 2,165,150 |
| 2023-08-31 | $14.02 | $14.10 | $13.89 | $13.93 | $13.93 | 2,323,570 |
| 2023-08-30 | $13.56 | $14.07 | $13.50 | $14.02 | $14.02 | 4,359,870 |
| 2023-08-29 | $12.83 | $13.60 | $12.83 | $13.58 | $13.58 | 3,404,900 |
| 2023-08-28 | $13.55 | $13.65 | $12.72 | $12.84 | $12.84 | 3,579,300 |
| 2023-08-25 | $13.28 | $13.29 | $12.65 | $12.70 | $12.70 | 3,568,550 |
| 2023-08-24 | $13.80 | $13.85 | $13.27 | $13.30 | $13.30 | 3,649,800 |
| 2023-08-23 | $13.79 | $13.90 | $13.70 | $13.75 | $13.75 | 2,887,800 |
| 2023-08-22 | $13.50 | $13.87 | $13.45 | $13.86 | $13.86 | 2,945,670 |
| 2023-08-21 | $13.40 | $13.80 | $13.38 | $13.45 | $13.45 | 2,404,270 |
| 2023-08-18 | $13.90 | $14.12 | $13.44 | $13.44 | $13.44 | 3,081,000 |
| 2023-08-17 | $14.05 | $14.05 | $13.55 | $13.96 | $13.96 | 1,948,570 |
| 2023-08-16 | $14.09 | $14.10 | $13.63 | $13.79 | $13.79 | 2,740,900 |
| 2023-08-15 | $14.24 | $14.31 | $13.88 | $14.03 | $14.03 | 2,245,400 |
| 2023-08-14 | $13.84 | $14.26 | $13.81 | $14.25 | $14.25 | 2,932,800 |
| 2023-08-11 | $14.30 | $14.39 | $13.92 | $13.96 | $13.96 | 2,786,200 |
| 2023-08-10 | $14.22 | $14.31 | $14.12 | $14.29 | $14.29 | 2,493,800 |
| 2023-08-09 | $14.12 | $14.36 | $14.05 | $14.19 | $14.19 | 2,459,330 |
| 2023-08-08 | $14.12 | $14.19 | $14.06 | $14.15 | $14.15 | 1,897,830 |
| 2023-08-07 | $14.12 | $14.27 | $14.06 | $14.14 | $14.14 | 2,455,100 |
| 2023-08-04 | $13.81 | $14.19 | $13.81 | $14.06 | $14.06 | 4,024,600 |
| 2023-08-03 | $13.82 | $13.90 | $13.74 | $13.81 | $13.81 | 1,948,300 |
| 2023-08-02 | $13.80 | $13.85 | $13.70 | $13.84 | $13.84 | 1,403,100 |
| 2023-08-01 | $13.82 | $13.93 | $13.70 | $13.86 | $13.86 | 1,916,800 |
| 2023-07-31 | $13.87 | $14.00 | $13.77 | $13.87 | $13.87 | 2,337,700 |
| 2023-07-28 | $13.55 | $13.88 | $13.42 | $13.81 | $13.81 | 2,686,900 |
| 2023-07-27 | $13.64 | $13.73 | $13.49 | $13.50 | $13.50 | 1,997,800 |
| 2023-07-26 | $13.91 | $13.98 | $13.61 | $13.64 | $13.64 | 3,202,400 |
| 2023-07-25 | $13.75 | $14.05 | $13.70 | $14.01 | $14.01 | 2,739,000 |
| 2023-07-24 | $13.62 | $13.82 | $13.42 | $13.66 | $13.66 | 2,170,300 |
| 2023-07-21 | $13.64 | $13.75 | $13.48 | $13.54 | $13.54 | 2,112,400 |
| 2023-07-20 | $13.98 | $14.02 | $13.62 | $13.65 | $13.65 | 2,866,100 |
| 2023-07-19 | $13.90 | $14.09 | $13.81 | $13.91 | $13.91 | 2,615,100 |
| 2023-07-18 | $14.10 | $14.12 | $13.80 | $13.82 | $13.82 | 2,744,800 |
| 2023-07-17 | $14.02 | $14.20 | $13.89 | $14.06 | $14.06 | 3,588,200 |
| 2023-07-14 | $13.68 | $14.30 | $13.66 | $14.07 | $14.07 | 5,610,200 |
| 2023-07-13 | $13.58 | $13.74 | $13.26 | $13.67 | $13.67 | 6,400,900 |
| 2023-07-12 | $14.22 | $14.22 | $13.70 | $13.74 | $13.74 | 7,301,900 |
| 2023-07-11 | $14.45 | $14.60 | $14.20 | $14.23 | $14.23 | 5,576,100 |
| 2023-07-10 | $14.97 | $14.99 | $14.43 | $14.45 | $14.45 | 6,591,900 |
| 2023-07-07 | $15.42 | $15.42 | $14.65 | $14.99 | $14.99 | 10,694,500 |
| 2023-07-06 | $15.55 | $16.50 | $15.40 | $15.46 | $15.46 | 17,695,620 |
| 2023-07-05 | $14.88 | $16.37 | $14.80 | $15.51 | $15.51 | 18,375,900 |
| 2023-07-04 | $14.69 | $14.90 | $14.66 | $14.88 | $14.88 | 2,279,520 |
| 2023-07-03 | $14.75 | $14.95 | $14.46 | $14.76 | $14.76 | 3,157,120 |
| 2023-06-30 | $14.65 | $14.84 | $14.45 | $14.69 | $14.69 | 3,032,890 |
| 2023-06-29 | $14.71 | $14.78 | $14.50 | $14.68 | $14.68 | 2,924,600 |
| 2023-06-28 | $15.06 | $15.15 | $14.20 | $14.69 | $14.69 | 4,720,100 |
| 2023-06-27 | $15.12 | $15.37 | $15.01 | $15.09 | $15.09 | 4,225,500 |
| 2023-06-26 | $15.65 | $15.80 | $15.00 | $15.12 | $15.12 | 4,081,600 |
| 2023-06-21 | $16.17 | $16.28 | $15.70 | $15.70 | $15.70 | 3,846,700 |
| 2023-06-20 | $16.56 | $16.56 | $16.26 | $16.39 | $16.39 | 2,824,700 |
| 2023-06-19 | $16.13 | $16.65 | $16.10 | $16.61 | $16.61 | 4,856,200 |
| 2023-06-16 | $15.93 | $16.26 | $15.69 | $16.18 | $16.18 | 3,938,500 |
| 2023-06-15 | $16.17 | $16.25 | $15.87 | $15.96 | $15.96 | 2,833,700 |
| 2023-06-14 | $16.28 | $16.39 | $16.05 | $16.19 | $16.19 | 3,054,600 |
| 2023-06-13 | $15.95 | $16.38 | $15.82 | $16.31 | $16.31 | 3,647,900 |
| 2023-06-12 | $16.00 | $16.19 | $15.95 | $15.97 | $15.97 | 2,949,700 |
| 2023-06-09 | $15.81 | $16.07 | $15.68 | $16.05 | $16.05 | 3,949,300 |
| 2023-06-08 | $16.15 | $16.15 | $15.45 | $15.70 | $15.70 | 5,617,300 |
| 2023-06-07 | $16.13 | $16.31 | $15.76 | $16.23 | $16.23 | 7,927,500 |
| 2023-06-06 | $16.90 | $17.00 | $15.81 | $15.82 | $15.82 | 7,448,170 |
| 2023-06-05 | $16.06 | $16.53 | $15.82 | $16.42 | $16.42 | 8,895,300 |
| 2023-06-02 | $15.99 | $16.78 | $15.60 | $16.28 | $16.28 | 12,726,400 |
| 2023-06-01 | $15.12 | $15.78 | $14.92 | $15.60 | $15.60 | 5,433,200 |
| 2023-05-31 | $15.08 | $15.28 | $15.01 | $15.18 | $15.18 | 3,371,800 |
| 2023-05-30 | $14.73 | $15.06 | $14.44 | $15.02 | $15.02 | 3,864,400 |
| 2023-05-29 | $14.61 | $14.82 | $14.52 | $14.70 | $14.70 | 2,255,800 |
| 2023-05-26 | $14.37 | $14.64 | $14.24 | $14.58 | $14.58 | 2,218,200 |
| 2023-05-25 | $14.40 | $14.59 | $14.13 | $14.37 | $14.37 | 2,228,300 |
| 2023-05-24 | $14.33 | $14.57 | $14.28 | $14.44 | $14.44 | 2,039,300 |
| 2023-05-23 | $14.60 | $14.64 | $14.36 | $14.44 | $14.44 | 1,702,680 |
| 2023-05-22 | $14.77 | $14.85 | $14.55 | $14.63 | $14.63 | 1,737,900 |
| 2023-05-19 | $14.80 | $14.94 | $14.53 | $14.77 | $14.77 | 2,439,200 |
| 2023-05-18 | $14.35 | $14.84 | $14.34 | $14.82 | $14.82 | 3,313,200 |
| 2023-05-17 | $14.00 | $14.44 | $13.98 | $14.40 | $14.40 | 2,731,000 |
| 2023-05-16 | $14.57 | $14.63 | $14.03 | $14.07 | $14.07 | 3,447,200 |
| 2023-05-15 | $14.69 | $14.82 | $14.29 | $14.59 | $14.59 | 3,615,300 |
| 2023-05-12 | $14.75 | $15.10 | $14.63 | $14.82 | $14.82 | 4,411,700 |
| 2023-05-11 | $14.65 | $15.09 | $14.53 | $14.80 | $14.80 | 5,945,200 |
| 2023-05-10 | $14.33 | $14.67 | $14.33 | $14.42 | $14.42 | 2,926,600 |
| 2023-05-09 | $14.76 | $14.83 | $14.41 | $14.41 | $14.41 | 3,868,900 |
| 2023-05-08 | $14.65 | $15.03 | $14.52 | $14.88 | $14.88 | 3,557,300 |
| 2023-05-05 | $14.44 | $14.81 | $14.20 | $14.70 | $14.70 | 5,197,100 |
| 2023-05-04 | $14.77 | $14.90 | $14.19 | $14.44 | $14.44 | 6,492,700 |
| 2023-05-03 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2023-05-02 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2023-04-28 | $14.47 | $15.12 | $14.47 | $15.02 | $15.02 | 5,417,500 |
| 2023-04-27 | $14.66 | $14.96 | $14.40 | $14.46 | $14.46 | 4,410,600 |
| 2023-04-26 | $14.80 | $15.30 | $14.46 | $14.75 | $14.75 | 7,434,900 |
| 2023-04-25 | $15.20 | $15.33 | $14.39 | $14.86 | $14.86 | 9,356,600 |
| 2023-04-24 | $15.67 | $15.99 | $15.61 | $15.71 | $15.71 | 3,867,100 |
| 2023-04-21 | $16.72 | $16.80 | $15.68 | $15.68 | $15.68 | 6,653,300 |
| 2023-04-20 | $16.70 | $16.97 | $16.70 | $16.86 | $16.86 | 3,826,400 |
| 2023-04-19 | $16.55 | $17.19 | $16.51 | $16.75 | $16.75 | 5,686,800 |
| 2023-04-18 | $16.88 | $16.88 | $16.26 | $16.60 | $16.60 | 4,978,700 |
| 2023-04-17 | $17.54 | $17.63 | $16.71 | $16.78 | $16.78 | 9,734,800 |
| 2023-04-14 | $18.08 | $18.28 | $17.42 | $17.71 | $17.71 | 7,376,520 |
| 2023-04-13 | $18.37 | $18.53 | $17.99 | $18.00 | $18.00 | 7,648,830 |
| 2023-04-12 | $17.68 | $18.55 | $17.58 | $18.49 | $18.49 | 12,009,400 |
| 2023-04-11 | $17.61 | $17.98 | $17.27 | $17.55 | $17.55 | 7,995,670 |
| 2023-04-10 | $18.70 | $18.87 | $17.59 | $17.72 | $17.72 | 12,075,030 |
| 2023-04-07 | $19.35 | $19.36 | $17.60 | $18.41 | $18.41 | 18,490,200 |
| 2023-04-06 | $18.20 | $19.16 | $18.13 | $18.87 | $18.87 | 16,509,830 |
| 2023-04-05 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2023-04-04 | $18.97 | $19.02 | $18.47 | $18.70 | $18.70 | 11,003,900 |
| 2023-04-03 | $18.65 | $18.96 | $18.20 | $18.89 | $18.89 | 11,843,860 |
| 2023-03-31 | $17.85 | $18.79 | $17.69 | $18.73 | $18.73 | 10,839,100 |
| 2023-03-30 | $18.39 | $18.45 | $17.76 | $17.85 | $17.85 | 7,903,000 |
| 2023-03-29 | $18.44 | $18.77 | $18.23 | $18.47 | $18.47 | 7,387,550 |
| 2023-03-28 | $18.90 | $18.90 | $18.36 | $18.45 | $18.45 | 8,831,770 |
| 2023-03-27 | $19.28 | $19.30 | $18.58 | $19.00 | $19.00 | 14,052,080 |
| 2023-03-24 | $18.80 | $19.38 | $18.44 | $19.28 | $19.28 | 17,832,270 |
| 2023-03-23 | $18.70 | $18.99 | $18.65 | $18.81 | $18.81 | 12,149,070 |
| 2023-03-22 | $18.40 | $19.06 | $18.32 | $19.00 | $19.00 | 17,137,350 |
| 2023-03-21 | $17.93 | $18.32 | $17.60 | $18.26 | $18.26 | 8,968,200 |
| 2023-03-20 | $18.22 | $18.38 | $17.68 | $17.92 | $17.92 | 10,213,100 |
| 2023-03-17 | $17.58 | $18.47 | $17.57 | $18.22 | $18.22 | 13,497,800 |
| 2023-03-16 | $17.70 | $17.90 | $17.10 | $17.45 | $17.45 | 10,190,500 |
| 2023-03-15 | $18.65 | $18.74 | $17.80 | $17.90 | $17.90 | 12,057,680 |
| 2023-03-14 | $18.90 | $18.90 | $18.14 | $18.38 | $18.38 | 13,494,180 |
| 2023-03-13 | $18.56 | $19.00 | $18.07 | $18.96 | $18.96 | 19,774,480 |
| 2023-03-10 | $17.69 | $19.23 | $17.61 | $18.67 | $18.67 | 23,287,780 |
| 2023-03-09 | $18.20 | $18.20 | $17.51 | $17.95 | $17.95 | 12,394,020 |
| 2023-03-08 | $17.90 | $18.31 | $17.66 | $18.30 | $18.30 | 12,399,910 |
| 2023-03-07 | $18.95 | $19.15 | $17.91 | $18.01 | $18.01 | 18,334,180 |
| 2023-03-06 | $18.90 | $19.12 | $18.52 | $18.74 | $18.74 | 18,138,000 |
| 2023-03-03 | $19.40 | $19.61 | $18.70 | $19.08 | $19.08 | 34,571,280 |
| 2023-03-02 | $20.26 | $21.04 | $19.80 | $20.08 | $20.08 | 55,472,000 |
| 2023-03-01 | $18.11 | $19.67 | $18.11 | $19.67 | $19.67 | 23,448,850 |
| 2023-02-28 | $17.70 | $18.44 | $17.68 | $17.88 | $17.88 | 23,359,000 |
| 2023-02-27 | $19.35 | $19.88 | $17.80 | $17.89 | $17.89 | 35,461,910 |
| 2023-02-24 | $16.93 | $18.26 | $16.81 | $18.26 | $18.26 | 16,630,660 |
| 2023-02-23 | $17.44 | $17.49 | $16.53 | $16.60 | $16.60 | 17,375,900 |
| 2023-02-22 | $16.99 | $17.79 | $16.99 | $17.62 | $17.62 | 21,494,560 |
| 2023-02-21 | $18.92 | $18.95 | $17.33 | $17.40 | $17.40 | 33,898,210 |
| 2023-02-20 | $16.53 | $17.23 | $16.53 | $17.23 | $17.23 | 5,073,900 |
| 2023-02-17 | $16.77 | $16.77 | $15.66 | $15.66 | $15.66 | 10,840,600 |
| 2023-02-16 | $16.50 | $17.59 | $16.45 | $16.74 | $16.74 | 13,722,700 |
| 2023-02-15 | $16.24 | $16.76 | $16.07 | $16.61 | $16.61 | 8,883,750 |
| 2023-02-14 | $16.59 | $16.59 | $16.12 | $16.23 | $16.23 | 5,501,860 |
| 2023-02-13 | $16.55 | $16.69 | $16.38 | $16.51 | $16.51 | 5,845,100 |
| 2023-02-10 | $16.80 | $17.06 | $16.50 | $16.55 | $16.55 | 7,609,700 |
| 2023-02-09 | $16.75 | $16.85 | $16.37 | $16.82 | $16.82 | 7,923,900 |
| 2023-02-08 | $17.00 | $17.23 | $16.69 | $16.78 | $16.78 | 6,071,200 |
| 2023-02-07 | $17.00 | $17.27 | $16.65 | $17.00 | $17.00 | 10,843,800 |
| 2023-02-06 | $16.75 | $17.30 | $16.54 | $17.10 | $17.10 | 13,170,500 |
| 2023-02-03 | $16.42 | $16.90 | $16.29 | $16.87 | $16.87 | 11,331,100 |
| 2023-02-02 | $16.50 | $16.94 | $16.20 | $16.49 | $16.49 | 9,043,900 |
| 2023-02-01 | $15.84 | $16.40 | $15.70 | $16.36 | $16.36 | 8,368,070 |
| 2023-01-31 | $16.00 | $16.21 | $15.66 | $15.70 | $15.70 | 6,498,760 |
| 2023-01-30 | $16.44 | $16.46 | $15.82 | $16.03 | $16.03 | 6,211,400 |
| 2023-01-20 | $15.74 | $16.02 | $15.54 | $15.87 | $15.87 | 6,989,200 |
| 2023-01-19 | $15.36 | $15.83 | $15.30 | $15.79 | $15.79 | 6,147,360 |
| 2023-01-18 | $15.17 | $15.46 | $15.01 | $15.36 | $15.36 | 3,954,900 |
| 2023-01-17 | $15.47 | $15.56 | $15.09 | $15.17 | $15.17 | 2,647,700 |
| 2023-01-16 | $15.11 | $15.89 | $15.11 | $15.45 | $15.45 | 4,399,700 |
| 2023-01-13 | $15.33 | $15.48 | $15.05 | $15.15 | $15.15 | 2,551,700 |
| 2023-01-12 | $15.19 | $15.52 | $15.05 | $15.20 | $15.20 | 3,638,000 |
| 2023-01-11 | $15.60 | $15.70 | $15.13 | $15.17 | $15.17 | 4,528,100 |
| 2023-01-10 | $15.64 | $15.90 | $15.27 | $15.59 | $15.59 | 4,631,280 |
| 2023-01-09 | $15.39 | $15.71 | $15.30 | $15.63 | $15.63 | 5,821,980 |
| 2023-01-06 | $15.60 | $15.70 | $15.34 | $15.37 | $15.37 | 4,859,790 |
| 2023-01-05 | $15.49 | $15.70 | $15.38 | $15.60 | $15.60 | 8,297,700 |
| 2023-01-04 | $15.47 | $15.68 | $15.22 | $15.46 | $15.46 | 9,750,720 |
| 2023-01-03 | $13.89 | $15.31 | $13.81 | $15.31 | $15.31 | 9,271,920 |
| 2023-01-02 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 0 |
| 2022-12-30 | $13.75 | $14.03 | $13.66 | $13.92 | $13.92 | 2,510,480 |
| 2022-12-29 | $13.71 | $14.10 | $13.68 | $13.75 | $13.75 | 2,973,850 |
| 2022-12-28 | $14.16 | $14.25 | $13.68 | $13.85 | $13.85 | 4,571,750 |
| 2022-12-27 | $14.47 | $14.65 | $14.07 | $14.30 | $14.30 | 3,896,050 |
| 2022-12-26 | $14.43 | $14.75 | $14.00 | $14.49 | $14.49 | 7,061,000 |
| 2022-12-23 | $13.95 | $14.47 | $13.71 | $14.38 | $14.38 | 7,151,900 |
| 2022-12-22 | $13.93 | $14.20 | $13.70 | $13.95 | $13.95 | 4,493,000 |
| 2022-12-21 | $13.88 | $14.13 | $13.64 | $13.93 | $13.93 | 3,347,500 |
| 2022-12-20 | $14.04 | $14.13 | $13.78 | $13.81 | $13.81 | 2,885,700 |
| 2022-12-19 | $14.35 | $14.47 | $13.90 | $14.01 | $14.01 | 2,979,700 |
| 2022-12-16 | $14.58 | $14.70 | $14.16 | $14.35 | $14.35 | 4,092,700 |
| 2022-12-15 | $14.70 | $15.20 | $14.41 | $14.71 | $14.71 | 4,595,200 |
| 2022-12-14 | $14.58 | $14.90 | $14.50 | $14.53 | $14.53 | 3,859,900 |
| 2022-12-13 | $15.16 | $15.32 | $14.38 | $14.47 | $14.47 | 6,022,280 |
| 2022-12-12 | $15.09 | $15.70 | $14.83 | $15.20 | $15.20 | 7,618,400 |
| 2022-12-09 | $15.46 | $15.46 | $14.74 | $14.81 | $14.81 | 7,002,700 |
| 2022-12-08 | $16.03 | $16.20 | $15.05 | $15.22 | $15.22 | 10,992,000 |
| 2022-12-07 | $16.16 | $16.68 | $15.85 | $15.94 | $15.94 | 16,240,080 |
| 2022-12-06 | $16.25 | $16.60 | $15.56 | $15.72 | $15.72 | 13,074,100 |
| 2022-12-05 | $15.49 | $16.47 | $15.23 | $16.17 | $16.17 | 18,483,400 |
| 2022-12-01 | $14.36 | $14.99 | $14.33 | $14.83 | $14.83 | 8,169,980 |
| 2022-11-30 | $13.71 | $14.55 | $13.63 | $14.49 | $14.49 | 10,530,280 |
| 2022-11-29 | $13.27 | $14.20 | $13.20 | $13.82 | $13.82 | 8,652,100 |
| 2022-11-28 | $13.06 | $13.55 | $13.06 | $13.30 | $13.30 | 4,184,780 |
| 2022-11-25 | $13.72 | $13.80 | $13.36 | $13.38 | $13.38 | 5,784,200 |
| 2022-11-24 | $13.94 | $14.10 | $13.66 | $13.70 | $13.70 | 6,812,800 |
| 2022-11-23 | $14.86 | $14.90 | $13.92 | $13.94 | $13.94 | 9,671,370 |
| 2022-11-22 | $15.51 | $15.54 | $14.41 | $14.83 | $14.83 | 14,298,960 |
| 2022-11-21 | $16.28 | $17.18 | $15.32 | $15.92 | $15.92 | 20,157,390 |
| 2022-11-18 | $15.29 | $15.99 | $15.16 | $15.62 | $15.62 | 21,192,580 |
| 2022-11-17 | $15.09 | $15.70 | $14.15 | $15.68 | $15.68 | 20,583,820 |
| 2022-11-16 | $14.68 | $15.20 | $14.58 | $14.76 | $14.76 | 10,523,850 |
| 2022-11-15 | $14.55 | $15.24 | $14.52 | $14.86 | $14.86 | 12,687,510 |
| 2022-11-14 | $15.49 | $15.50 | $14.55 | $14.56 | $14.56 | 15,410,810 |
| 2022-11-11 | $15.30 | $15.88 | $14.90 | $15.80 | $15.80 | 26,460,250 |
| 2022-11-10 | $16.10 | $16.12 | $15.19 | $15.42 | $15.42 | 30,899,390 |
| 2022-11-09 | $16.12 | $16.12 | $16.00 | $16.12 | $16.12 | 7,842,580 |
| 2022-11-08 | $13.68 | $14.65 | $13.49 | $14.65 | $14.65 | 6,346,100 |
| 2022-11-07 | $13.06 | $13.68 | $13.04 | $13.32 | $13.32 | 2,964,800 |
| 2022-11-04 | $13.08 | $13.18 | $12.97 | $13.10 | $13.10 | 2,644,900 |
| 2022-11-03 | $13.32 | $13.48 | $13.01 | $13.08 | $13.08 | 3,728,500 |
| 2022-11-02 | $13.70 | $13.70 | $13.18 | $13.48 | $13.48 | 6,263,760 |
| 2022-11-01 | $13.12 | $13.20 | $12.87 | $13.17 | $13.17 | 3,288,100 |
| 2022-10-31 | $12.43 | $13.29 | $12.40 | $13.06 | $13.06 | 4,784,780 |
| 2022-10-28 | $12.82 | $12.83 | $12.34 | $12.35 | $12.35 | 2,562,120 |
| 2022-10-27 | $12.88 | $13.05 | $12.66 | $12.85 | $12.85 | 2,524,800 |
| 2022-10-26 | $12.31 | $12.87 | $12.31 | $12.78 | $12.78 | 2,941,500 |
| 2022-10-25 | $12.38 | $12.55 | $12.11 | $12.31 | $12.31 | 1,541,100 |
| 2022-10-24 | $12.58 | $12.78 | $12.37 | $12.44 | $12.44 | 1,618,500 |
| 2022-10-21 | $12.58 | $12.66 | $12.38 | $12.56 | $12.56 | 1,170,800 |
| 2022-10-20 | $12.49 | $12.74 | $12.24 | $12.59 | $12.59 | 1,924,300 |
| 2022-10-19 | $12.40 | $12.65 | $12.37 | $12.50 | $12.50 | 1,728,600 |
| 2022-10-18 | $12.46 | $12.51 | $12.31 | $12.42 | $12.42 | 1,504,300 |
| 2022-10-17 | $12.10 | $12.44 | $12.07 | $12.40 | $12.40 | 1,909,100 |
| 2022-10-14 | $12.00 | $12.18 | $11.90 | $12.10 | $12.10 | 1,858,500 |
| 2022-10-13 | $11.48 | $11.95 | $11.41 | $11.93 | $11.93 | 2,001,200 |
| 2022-10-12 | $11.00 | $11.50 | $10.84 | $11.48 | $11.48 | 1,170,800 |
| 2022-10-11 | $10.85 | $11.10 | $10.76 | $11.00 | $11.00 | 733,000 |
| 2022-10-10 | $11.09 | $11.18 | $10.81 | $10.86 | $10.86 | 874,660 |
| 2022-09-30 | $11.23 | $11.35 | $11.08 | $11.10 | $11.10 | 973,670 |
| 2022-09-29 | $11.32 | $11.44 | $11.16 | $11.26 | $11.26 | 1,395,400 |
| 2022-09-28 | $11.57 | $11.60 | $11.23 | $11.26 | $11.26 | 866,420 |
| 2022-09-27 | $11.03 | $11.61 | $11.03 | $11.57 | $11.57 | 1,292,800 |
| 2022-09-26 | $11.60 | $11.60 | $11.18 | $11.19 | $11.19 | 1,152,500 |
| 2022-09-23 | $11.90 | $11.96 | $11.55 | $11.65 | $11.65 | 1,022,500 |
| 2022-09-22 | $11.78 | $12.09 | $11.74 | $11.95 | $11.95 | 1,424,390 |
| 2022-09-21 | $11.68 | $11.89 | $11.39 | $11.83 | $11.83 | 1,340,510 |
| 2022-09-20 | $11.60 | $11.79 | $11.60 | $11.68 | $11.68 | 824,610 |
| 2022-09-19 | $11.80 | $12.02 | $11.47 | $11.51 | $11.51 | 1,699,700 |
| 2022-09-16 | $12.16 | $12.48 | $11.96 | $11.96 | $11.96 | 1,915,800 |
| 2022-09-15 | $12.50 | $12.58 | $12.04 | $12.15 | $12.15 | 1,531,800 |
| 2022-09-14 | $12.46 | $12.56 | $12.31 | $12.48 | $12.48 | 1,358,500 |
| 2022-09-13 | $12.54 | $12.78 | $12.50 | $12.54 | $12.54 | 1,706,800 |
| 2022-09-12 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 0 |
| 2022-09-09 | $12.49 | $12.88 | $12.35 | $12.54 | $12.54 | 2,009,000 |
| 2022-09-08 | $12.73 | $12.73 | $12.40 | $12.41 | $12.41 | 1,121,870 |
| 2022-09-07 | $12.71 | $12.78 | $12.60 | $12.68 | $12.68 | 946,600 |
| 2022-09-06 | $12.73 | $12.94 | $12.72 | $12.78 | $12.78 | 1,129,320 |
| 2022-09-05 | $12.82 | $12.97 | $12.66 | $12.73 | $12.73 | 1,192,700 |
| 2022-09-02 | $12.49 | $12.88 | $12.46 | $12.86 | $12.86 | 1,426,570 |
| 2022-09-01 | $12.72 | $12.85 | $12.45 | $12.49 | $12.49 | 1,502,800 |
| 2022-08-31 | $12.75 | $12.92 | $12.61 | $12.72 | $12.72 | 1,877,000 |
| 2022-08-30 | $12.65 | $12.97 | $12.65 | $12.78 | $12.78 | 1,315,900 |
| 2022-08-29 | $12.58 | $12.69 | $12.20 | $12.68 | $12.68 | 1,222,400 |
| 2022-08-26 | $12.78 | $12.96 | $12.68 | $12.71 | $12.71 | 1,415,170 |
| 2022-08-25 | $13.05 | $13.12 | $12.66 | $12.88 | $12.88 | 2,168,970 |
| 2022-08-24 | $13.54 | $13.59 | $12.96 | $13.00 | $13.00 | 3,148,310 |
| 2022-08-23 | $13.69 | $13.78 | $13.52 | $13.53 | $13.53 | 1,964,600 |
| 2022-08-22 | $13.33 | $13.88 | $13.21 | $13.71 | $13.71 | 2,997,030 |
| 2022-08-19 | $13.43 | $13.87 | $13.41 | $13.43 | $13.43 | 3,512,600 |
| 2022-08-18 | $13.74 | $13.78 | $13.21 | $13.42 | $13.42 | 3,984,200 |
| 2022-08-17 | $13.70 | $13.75 | $13.58 | $13.74 | $13.74 | 1,865,100 |
| 2022-08-16 | $13.81 | $13.81 | $13.53 | $13.66 | $13.66 | 1,955,400 |
| 2022-08-15 | $13.96 | $14.04 | $13.71 | $13.80 | $13.80 | 2,004,600 |
| 2022-08-12 | $14.11 | $14.19 | $13.96 | $13.96 | $13.96 | 2,022,900 |
| 2022-08-11 | $14.00 | $14.25 | $14.00 | $14.12 | $14.12 | 2,246,700 |
| 2022-08-10 | $14.08 | $14.18 | $13.92 | $14.00 | $14.00 | 2,161,800 |
| 2022-08-09 | $14.22 | $14.23 | $13.95 | $14.09 | $14.09 | 1,805,900 |
| 2022-08-08 | $14.19 | $14.25 | $13.98 | $14.15 | $14.15 | 3,326,800 |
| 2022-08-05 | $13.84 | $14.21 | $13.79 | $14.18 | $14.18 | 3,739,800 |
| 2022-08-04 | $13.45 | $13.75 | $13.45 | $13.75 | $13.75 | 1,944,500 |
| 2022-08-03 | $13.19 | $13.76 | $13.19 | $13.36 | $13.36 | 2,638,300 |
| 2022-08-02 | $13.81 | $13.81 | $13.15 | $13.35 | $13.35 | 3,708,800 |
| 2022-08-01 | $13.68 | $14.16 | $13.60 | $13.96 | $13.96 | 3,652,900 |
| 2022-07-29 | $13.63 | $13.82 | $13.57 | $13.68 | $13.68 | 1,936,100 |
| 2022-07-28 | $13.66 | $13.76 | $13.54 | $13.63 | $13.63 | 1,988,000 |
| 2022-07-27 | $13.50 | $13.59 | $13.32 | $13.55 | $13.55 | 1,441,600 |
| 2022-07-26 | $13.59 | $13.59 | $13.14 | $13.40 | $13.40 | 1,358,900 |
| 2022-07-25 | $13.63 | $13.77 | $13.30 | $13.35 | $13.35 | 1,672,700 |
| 2022-07-22 | $13.67 | $13.80 | $13.43 | $13.56 | $13.56 | 1,717,500 |
| 2022-07-21 | $13.62 | $13.82 | $13.49 | $13.67 | $13.67 | 2,403,410 |
| 2022-07-20 | $13.55 | $13.65 | $13.40 | $13.63 | $13.63 | 2,635,600 |
| 2022-07-19 | $13.10 | $13.56 | $13.01 | $13.50 | $13.50 | 3,269,100 |
| 2022-07-18 | $12.80 | $13.10 | $12.76 | $13.05 | $13.05 | 1,693,800 |
| 2022-07-15 | $13.12 | $13.15 | $12.68 | $12.69 | $12.69 | 1,894,300 |
| 2022-07-14 | $13.15 | $13.15 | $12.97 | $13.13 | $13.13 | 1,247,930 |
| 2022-07-13 | $12.87 | $13.06 | $12.82 | $13.02 | $13.02 | 1,428,020 |
| 2022-07-12 | $13.15 | $13.18 | $12.78 | $12.87 | $12.87 | 2,060,400 |
| 2022-07-11 | $13.45 | $13.56 | $13.03 | $13.14 | $13.14 | 2,809,330 |
| 2022-07-08 | $13.01 | $13.75 | $12.85 | $13.44 | $13.44 | 4,895,470 |
| 2022-07-07 | $12.91 | $13.09 | $12.81 | $12.95 | $12.95 | 1,813,970 |
| 2022-07-06 | $13.21 | $13.21 | $12.83 | $12.93 | $12.93 | 2,184,100 |
| 2022-07-05 | $13.18 | $13.38 | $12.96 | $13.12 | $13.12 | 2,571,800 |
| 2022-07-04 | $13.19 | $13.38 | $13.09 | $13.34 | $13.34 | 1,711,000 |
| 2022-07-01 | $13.34 | $13.40 | $13.15 | $13.19 | $13.19 | 1,449,300 |
| 2022-06-30 | $13.32 | $13.41 | $13.20 | $13.23 | $13.23 | 1,924,700 |
| 2022-06-29 | $13.39 | $13.56 | $13.29 | $13.32 | $13.32 | 2,451,400 |
| 2022-06-28 | $13.20 | $13.42 | $13.09 | $13.42 | $13.42 | 2,111,500 |
| 2022-06-27 | $13.32 | $13.35 | $13.13 | $13.17 | $13.17 | 1,641,100 |
| 2022-06-24 | $13.12 | $13.30 | $13.04 | $13.23 | $13.23 | 2,347,600 |
| 2022-06-23 | $12.84 | $13.14 | $12.81 | $13.11 | $13.11 | 3,128,700 |
| 2022-06-22 | $13.20 | $13.39 | $12.77 | $12.78 | $12.78 | 3,274,100 |
| 2022-06-21 | $12.98 | $13.04 | $12.77 | $12.96 | $12.96 | 2,235,200 |
| 2022-06-20 | $12.86 | $13.12 | $12.82 | $12.89 | $12.89 | 2,175,500 |
| 2022-06-17 | $13.00 | $13.43 | $12.71 | $12.90 | $12.90 | 4,407,400 |
| 2022-06-16 | $12.75 | $13.15 | $12.75 | $12.97 | $12.97 | 2,234,700 |
| 2022-06-15 | $12.63 | $12.95 | $12.52 | $12.75 | $12.75 | 2,327,100 |
| 2022-06-14 | $12.70 | $12.70 | $12.14 | $12.63 | $12.63 | 2,065,000 |
| 2022-06-13 | $12.69 | $12.90 | $12.52 | $12.86 | $12.76 | 2,009,700 |
| 2022-06-10 | $12.50 | $12.82 | $12.46 | $12.69 | $12.59 | 1,292,000 |
| 2022-06-09 | $12.90 | $12.90 | $12.45 | $12.58 | $12.48 | 1,883,300 |
| 2022-06-08 | $12.78 | $13.08 | $12.62 | $12.99 | $12.89 | 2,262,900 |
| 2022-06-07 | $12.94 | $13.01 | $12.67 | $12.87 | $12.77 | 2,053,800 |
| 2022-06-06 | $12.97 | $13.04 | $12.72 | $12.94 | $12.84 | 2,787,800 |
| 2022-06-02 | $12.54 | $12.97 | $12.30 | $12.97 | $12.87 | 2,782,700 |
| 2022-06-01 | $12.33 | $12.68 | $12.28 | $12.60 | $12.50 | 2,117,200 |
| 2022-05-31 | $12.16 | $12.49 | $12.01 | $12.42 | $12.32 | 2,333,500 |
| 2022-05-30 | $11.99 | $12.15 | $11.96 | $12.10 | $12.00 | 1,426,000 |
| 2022-05-27 | $12.16 | $12.20 | $11.90 | $11.99 | $11.90 | 1,741,200 |
| 2022-05-26 | $12.16 | $12.18 | $11.80 | $12.18 | $12.08 | 2,490,300 |
| 2022-05-25 | $11.61 | $12.13 | $11.61 | $11.99 | $11.90 | 2,284,300 |
| 2022-05-24 | $12.26 | $12.30 | $11.59 | $11.61 | $11.52 | 2,401,500 |
| 2022-05-23 | $12.09 | $12.30 | $12.05 | $12.30 | $12.20 | 1,438,400 |
| 2022-05-20 | $11.89 | $12.17 | $11.89 | $12.04 | $11.95 | 1,519,400 |
| 2022-05-19 | $11.75 | $12.06 | $11.70 | $12.05 | $11.96 | 1,757,000 |
| 2022-05-18 | $12.05 | $12.24 | $11.93 | $11.95 | $11.86 | 1,816,000 |
| 2022-05-17 | $11.90 | $12.05 | $11.75 | $11.91 | $11.82 | 1,186,800 |
| 2022-05-16 | $12.06 | $12.10 | $11.81 | $11.90 | $11.81 | 1,384,400 |
| 2022-05-13 | $11.92 | $12.02 | $11.75 | $11.90 | $11.81 | 1,486,900 |
| 2022-05-12 | $11.65 | $12.02 | $11.56 | $11.92 | $11.83 | 1,653,630 |
| 2022-05-11 | $11.92 | $12.12 | $11.69 | $11.73 | $11.64 | 1,968,700 |
| 2022-05-10 | $11.37 | $11.82 | $11.21 | $11.79 | $11.70 | 1,593,100 |
| 2022-05-09 | $11.42 | $11.86 | $11.42 | $11.56 | $11.47 | 2,151,600 |
| 2022-05-06 | $11.03 | $11.75 | $10.88 | $11.41 | $11.32 | 2,934,500 |
| 2022-05-05 | $10.98 | $11.40 | $10.75 | $11.24 | $11.15 | 2,595,300 |
| 2022-05-04 | $10.88 | $10.88 | $10.88 | $10.88 | $10.79 | 0 |
| 2022-05-03 | $10.88 | $10.88 | $10.88 | $10.88 | $10.79 | 0 |
| 2022-04-29 | $10.31 | $10.95 | $10.30 | $10.88 | $10.79 | 2,622,600 |
| 2022-04-28 | $10.50 | $10.50 | $10.02 | $10.19 | $10.11 | 1,979,500 |
| 2022-04-27 | $9.90 | $10.50 | $9.80 | $10.49 | $10.41 | 2,611,100 |
| 2022-04-26 | $10.80 | $10.80 | $10.00 | $10.10 | $10.02 | 3,112,340 |
| 2022-04-25 | $11.76 | $11.78 | $10.71 | $10.71 | $10.63 | 3,485,600 |
| 2022-04-22 | $12.27 | $12.27 | $11.81 | $11.90 | $11.81 | 2,123,100 |
| 2022-04-21 | $12.76 | $12.80 | $12.25 | $12.27 | $12.17 | 1,834,000 |
| 2022-04-20 | $13.12 | $13.16 | $12.69 | $12.80 | $12.70 | 2,165,900 |
| 2022-04-19 | $12.68 | $12.95 | $12.66 | $12.80 | $12.70 | 1,279,300 |
| 2022-04-18 | $12.46 | $12.77 | $12.31 | $12.71 | $12.61 | 1,627,600 |
| 2022-04-15 | $12.96 | $12.96 | $12.41 | $12.57 | $12.47 | 2,592,200 |
| 2022-04-14 | $12.98 | $13.18 | $12.90 | $12.93 | $12.83 | 1,602,920 |
| 2022-04-13 | $13.07 | $13.27 | $12.91 | $12.94 | $12.84 | 2,429,800 |
| 2022-04-12 | $12.83 | $13.20 | $12.63 | $13.18 | $13.08 | 3,305,810 |
| 2022-04-11 | $13.65 | $13.65 | $12.82 | $12.92 | $12.82 | 5,361,900 |
| 2022-04-08 | $15.21 | $15.46 | $13.76 | $13.88 | $13.77 | 9,546,980 |
| 2022-04-07 | $15.79 | $15.84 | $15.15 | $15.29 | $15.17 | 7,056,900 |
| 2022-04-06 | $14.78 | $15.82 | $14.77 | $15.47 | $15.35 | 7,206,130 |
| 2022-04-05 | $14.85 | $14.85 | $14.85 | $14.85 | $14.73 | 0 |
| 2022-04-04 | $14.85 | $14.85 | $14.85 | $14.85 | $14.73 | 0 |
| 2022-04-01 | $14.75 | $14.96 | $14.65 | $14.85 | $14.73 | 2,095,940 |
| 2022-03-31 | $14.71 | $15.00 | $14.67 | $14.85 | $14.73 | 2,028,800 |
| 2022-03-30 | $14.59 | $14.75 | $14.45 | $14.73 | $14.61 | 1,508,500 |
| 2022-03-29 | $14.79 | $14.89 | $14.40 | $14.48 | $14.37 | 2,069,700 |
| 2022-03-28 | $14.65 | $14.97 | $14.40 | $14.79 | $14.67 | 1,958,520 |
| 2022-03-25 | $14.70 | $14.88 | $14.64 | $14.64 | $14.52 | 1,975,600 |
| 2022-03-24 | $14.84 | $14.84 | $14.50 | $14.57 | $14.46 | 2,438,070 |
| 2022-03-23 | $14.88 | $15.03 | $14.81 | $14.90 | $14.78 | 2,350,160 |
| 2022-03-22 | $14.79 | $14.98 | $14.73 | $14.89 | $14.77 | 2,339,760 |
| 2022-03-21 | $14.82 | $14.96 | $14.59 | $14.90 | $14.78 | 2,428,900 |
| 2022-03-18 | $14.58 | $14.85 | $14.57 | $14.80 | $14.68 | 1,971,200 |
| 2022-03-17 | $14.53 | $14.97 | $14.53 | $14.73 | $14.61 | 3,140,880 |
| 2022-03-16 | $14.23 | $14.47 | $13.74 | $14.38 | $14.27 | 2,701,600 |
| 2022-03-15 | $14.70 | $14.75 | $13.99 | $13.99 | $13.88 | 3,023,900 |
| 2022-03-14 | $14.65 | $14.98 | $14.57 | $14.60 | $14.49 | 2,830,220 |
| 2022-03-11 | $14.19 | $14.84 | $14.07 | $14.81 | $14.69 | 3,684,600 |
| 2022-03-10 | $14.80 | $14.96 | $14.52 | $14.54 | $14.43 | 5,047,540 |
| 2022-03-09 | $15.35 | $15.50 | $14.36 | $14.60 | $14.49 | 10,487,280 |
| 2022-03-08 | $16.11 | $16.28 | $15.83 | $15.96 | $15.83 | 2,023,600 |
| 2022-03-07 | $16.40 | $16.53 | $16.05 | $16.12 | $15.99 | 1,922,800 |
| 2022-03-04 | $16.79 | $16.87 | $16.55 | $16.60 | $16.47 | 1,703,600 |
| 2022-03-03 | $17.10 | $17.21 | $16.79 | $16.82 | $16.69 | 1,829,900 |
| 2022-03-02 | $17.03 | $17.27 | $16.91 | $17.14 | $17.01 | 1,655,600 |
| 2022-03-01 | $16.67 | $16.97 | $16.67 | $16.95 | $16.82 | 1,744,400 |
| 2022-02-28 | $16.80 | $17.04 | $16.41 | $16.67 | $16.54 | 2,004,900 |
| 2022-02-25 | $16.90 | $17.05 | $16.76 | $16.80 | $16.67 | 1,936,400 |
| 2022-02-24 | $17.50 | $17.55 | $16.49 | $16.76 | $16.63 | 3,748,300 |
| 2022-02-23 | $17.26 | $17.57 | $17.17 | $17.49 | $17.35 | 2,025,100 |
| 2022-02-22 | $17.40 | $17.59 | $17.03 | $17.15 | $17.02 | 2,494,380 |
| 2022-02-21 | $17.21 | $17.78 | $17.12 | $17.60 | $17.46 | 2,796,140 |
| 2022-02-18 | $17.00 | $17.25 | $16.90 | $17.21 | $17.07 | 2,298,800 |
| 2022-02-17 | $17.23 | $17.44 | $16.92 | $17.00 | $16.87 | 2,652,780 |
| 2022-02-16 | $17.55 | $17.63 | $17.29 | $17.42 | $17.28 | 2,286,700 |
| 2022-02-15 | $17.39 | $17.61 | $17.08 | $17.27 | $17.13 | 2,038,800 |
| 2022-02-14 | $17.11 | $17.63 | $17.00 | $17.28 | $17.14 | 2,488,900 |
| 2022-02-11 | $17.90 | $18.12 | $17.37 | $17.46 | $17.32 | 3,375,800 |
| 2022-02-10 | $18.38 | $18.38 | $17.98 | $18.13 | $17.99 | 3,427,900 |
| 2022-02-09 | $17.73 | $18.50 | $17.64 | $18.42 | $18.28 | 4,612,820 |
| 2022-02-08 | $17.66 | $17.82 | $17.25 | $17.70 | $17.56 | 3,200,000 |
| 2022-02-07 | $18.15 | $18.25 | $17.53 | $17.61 | $17.47 | 2,559,100 |
| 2022-02-04 | $17.83 | $17.83 | $17.83 | $17.83 | $17.69 | 0 |
| 2022-02-03 | $17.83 | $17.83 | $17.83 | $17.83 | $17.69 | 0 |
| 2022-02-02 | $17.83 | $17.83 | $17.83 | $17.83 | $17.69 | 0 |
| 2022-02-01 | $17.83 | $17.83 | $17.83 | $17.83 | $17.69 | 0 |
| 2022-01-28 | $17.90 | $18.23 | $17.70 | $17.83 | $17.69 | 2,930,000 |
| 2022-01-27 | $18.77 | $18.95 | $17.76 | $17.78 | $17.64 | 4,307,200 |
| 2022-01-26 | $18.78 | $19.19 | $18.41 | $18.95 | $18.80 | 3,384,500 |
| 2022-01-25 | $20.44 | $20.62 | $18.76 | $18.91 | $18.76 | 5,965,800 |
| 2022-01-24 | $19.64 | $20.92 | $19.63 | $20.34 | $20.18 | 4,587,500 |
| 2022-01-21 | $19.99 | $21.32 | $19.77 | $20.18 | $20.02 | 8,690,900 |
| 2022-01-20 | $22.24 | $22.30 | $20.07 | $20.07 | $19.91 | 12,747,520 |
| 2022-01-19 | $22.14 | $23.10 | $21.85 | $22.30 | $22.12 | 10,050,100 |
| 2022-01-18 | $23.04 | $23.55 | $22.22 | $22.57 | $22.39 | 11,379,400 |
| 2022-01-17 | $23.01 | $23.92 | $22.68 | $23.10 | $22.92 | 14,034,820 |
| 2022-01-14 | $22.59 | $23.09 | $22.25 | $22.70 | $22.52 | 9,675,680 |
| 2022-01-13 | $23.32 | $23.35 | $22.22 | $22.68 | $22.50 | 10,562,900 |
| 2022-01-12 | $20.87 | $22.89 | $20.87 | $22.89 | $22.71 | 9,001,480 |
| 2022-01-11 | $21.32 | $21.60 | $20.70 | $20.81 | $20.65 | 4,716,700 |
| 2022-01-10 | $21.50 | $22.06 | $20.63 | $21.31 | $21.14 | 6,221,460 |
| 2022-01-07 | $22.97 | $23.35 | $21.52 | $21.56 | $21.39 | 9,359,400 |
| 2022-01-06 | $22.20 | $23.10 | $21.90 | $23.00 | $22.82 | 11,729,450 |
| 2022-01-05 | $23.30 | $23.62 | $21.71 | $22.20 | $22.03 | 13,480,740 |
| 2022-01-04 | $20.83 | $22.62 | $20.63 | $22.62 | $22.44 | 9,232,680 |
| 2022-01-03 | $20.56 | $20.56 | $20.56 | $20.56 | $20.40 | 0 |
| 2021-12-31 | $20.96 | $21.10 | $20.47 | $20.56 | $20.40 | 3,953,600 |
| 2021-12-30 | $20.11 | $20.93 | $20.10 | $20.71 | $20.55 | 4,246,220 |
| 2021-12-29 | $20.27 | $20.56 | $19.93 | $20.10 | $19.94 | 3,193,680 |
| 2021-12-28 | $20.48 | $20.75 | $20.09 | $20.29 | $20.13 | 2,776,700 |
| 2021-12-27 | $20.78 | $20.78 | $19.80 | $20.28 | $20.12 | 4,437,400 |
| 2021-12-24 | $21.70 | $22.05 | $20.70 | $20.80 | $20.64 | 5,191,500 |
| 2021-12-23 | $20.91 | $21.71 | $20.82 | $21.45 | $21.28 | 5,847,300 |
| 2021-12-22 | $21.11 | $21.97 | $20.98 | $21.24 | $21.07 | 6,328,000 |
| 2021-12-21 | $21.15 | $21.26 | $20.42 | $20.83 | $20.67 | 4,780,300 |
| 2021-12-20 | $22.00 | $22.34 | $20.80 | $20.88 | $20.72 | 7,722,150 |
| 2021-12-17 | $22.42 | $22.80 | $21.84 | $22.27 | $22.10 | 8,025,350 |
| 2021-12-16 | $21.56 | $23.38 | $21.10 | $22.70 | $22.52 | 13,928,580 |
| 2021-12-15 | $22.26 | $22.51 | $21.19 | $21.41 | $21.24 | 10,142,230 |
| 2021-12-14 | $21.43 | $22.90 | $20.90 | $22.10 | $21.93 | 17,720,820 |
| 2021-12-13 | $19.80 | $21.15 | $19.50 | $20.82 | $20.66 | 11,505,020 |
| 2021-12-07 | $19.50 | $19.53 | $18.91 | $19.34 | $19.19 | 3,499,530 |
| 2021-12-06 | $19.35 | $19.49 | $18.84 | $19.28 | $19.13 | 3,370,220 |
| 2021-12-03 | $19.45 | $19.45 | $19.45 | $19.45 | $19.30 | 2,146,700 |
| 2021-12-02 | $19.46 | $19.46 | $19.46 | $19.46 | $19.31 | 4,697,590 |
| 2021-12-01 | $19.77 | $20.23 | $19.66 | $19.96 | $19.80 | 4,923,870 |
| 2021-11-30 | $19.34 | $20.38 | $19.34 | $19.78 | $19.62 | 8,148,790 |
| 2021-11-29 | $19.16 | $19.83 | $18.94 | $19.17 | $19.02 | 4,593,200 |
| 2021-11-26 | $19.48 | $20.18 | $19.22 | $19.51 | $19.36 | 5,644,800 |
| 2021-11-25 | $19.88 | $20.28 | $19.28 | $19.31 | $19.16 | 4,885,900 |
| 2021-11-24 | $19.42 | $19.95 | $19.20 | $19.66 | $19.51 | 4,074,700 |
| 2021-11-23 | $19.63 | $19.89 | $19.31 | $19.42 | $19.27 | 4,480,510 |
| 2021-11-22 | $19.85 | $20.41 | $19.62 | $19.68 | $19.53 | 5,192,200 |
| 2021-11-19 | $19.29 | $20.08 | $19.29 | $19.69 | $19.54 | 6,014,510 |
| 2021-11-18 | $19.25 | $19.88 | $18.95 | $19.49 | $19.34 | 7,040,890 |
| 2021-11-17 | $21.00 | $21.38 | $19.28 | $19.67 | $19.52 | 9,560,180 |
| 2021-11-16 | $20.07 | $20.65 | $19.60 | $20.26 | $20.10 | 9,223,840 |
| 2021-11-15 | $19.23 | $20.71 | $19.02 | $20.07 | $19.91 | 9,841,100 |
| 2021-11-12 | $18.30 | $19.59 | $18.30 | $19.14 | $18.99 | 6,360,200 |
| 2021-11-11 | $18.18 | $19.46 | $18.02 | $18.83 | $18.68 | 5,167,600 |
| 2021-11-10 | $17.95 | $18.42 | $17.95 | $18.21 | $18.07 | 2,080,600 |
| 2021-11-09 | $18.02 | $18.38 | $17.82 | $18.17 | $18.03 | 3,370,130 |
| 2021-11-08 | $18.70 | $19.00 | $17.92 | $18.02 | $17.88 | 4,215,800 |
| 2021-11-05 | $18.22 | $18.22 | $18.22 | $18.22 | $18.08 | 9,147,310 |
| 2021-11-04 | $16.49 | $18.22 | $16.49 | $18.22 | $18.08 | 5,221,720 |
| 2021-11-03 | $16.38 | $16.77 | $16.35 | $16.56 | $16.43 | 697,300 |
| 2021-11-02 | $16.40 | $16.86 | $16.31 | $16.38 | $16.25 | 1,571,120 |
| 2021-11-01 | $16.18 | $16.54 | $16.13 | $16.40 | $16.27 | 756,100 |
| 2021-10-29 | $15.85 | $16.26 | $15.85 | $16.18 | $16.05 | 802,500 |
| 2021-10-28 | $15.90 | $16.20 | $15.81 | $15.86 | $15.74 | 798,320 |
| 2021-10-27 | $16.52 | $16.58 | $15.86 | $15.95 | $15.82 | 1,693,600 |
| 2021-10-26 | $16.73 | $16.80 | $16.45 | $16.47 | $16.34 | 1,150,100 |
| 2021-10-25 | $16.86 | $16.86 | $16.53 | $16.76 | $16.63 | 907,830 |
| 2021-10-22 | $16.62 | $16.84 | $16.43 | $16.82 | $16.69 | 988,300 |
| 2021-10-21 | $17.12 | $17.12 | $16.55 | $16.59 | $16.46 | 1,762,950 |
| 2021-10-20 | $17.66 | $17.74 | $17.08 | $17.12 | $16.99 | 1,613,100 |
| 2021-10-19 | $17.39 | $17.53 | $17.30 | $17.51 | $17.37 | 983,900 |
| 2021-10-18 | $18.03 | $18.03 | $17.35 | $17.43 | $17.29 | 1,852,300 |
| 2021-10-15 | $18.25 | $18.25 | $18.01 | $18.10 | $17.96 | 750,150 |
| 2021-10-14 | $18.20 | $18.32 | $18.00 | $18.06 | $17.92 | 1,038,500 |
| 2021-10-13 | $18.06 | $18.22 | $18.00 | $18.22 | $18.08 | 515,200 |
| 2021-10-12 | $18.38 | $18.42 | $18.00 | $18.07 | $17.93 | 784,500 |
| 2021-10-11 | $18.89 | $18.89 | $18.24 | $18.37 | $18.23 | 1,125,320 |
| 2021-10-08 | $18.48 | $18.79 | $18.38 | $18.71 | $18.56 | 1,178,400 |
| 2021-10-07 | $18.42 | $18.42 | $18.42 | $18.42 | $18.28 | 0 |
| 2021-10-06 | $18.42 | $18.42 | $18.42 | $18.42 | $18.28 | 0 |
| 2021-09-30 | $18.50 | $18.62 | $18.25 | $18.42 | $18.28 | 1,258,000 |
| 2021-09-29 | $18.08 | $18.78 | $17.86 | $18.56 | $18.41 | 1,976,390 |
| 2021-09-28 | $18.44 | $18.53 | $18.10 | $18.25 | $18.11 | 1,324,600 |
| 2021-09-27 | $19.20 | $19.40 | $18.29 | $18.57 | $18.42 | 2,334,160 |
| 2021-09-24 | $19.25 | $19.60 | $18.71 | $18.80 | $18.65 | 2,470,900 |
| 2021-09-23 | $19.10 | $19.49 | $19.00 | $19.28 | $19.13 | 1,629,900 |
| 2021-09-22 | $19.00 | $19.22 | $18.82 | $19.09 | $18.94 | 1,529,380 |
| 2021-09-21 | $19.33 | $19.33 | $19.33 | $19.33 | $19.18 | 0 |
| 2021-09-20 | $19.33 | $19.33 | $19.33 | $19.33 | $19.18 | 0 |
| 2021-09-17 | $19.50 | $19.72 | $19.01 | $19.33 | $19.18 | 1,961,240 |
| 2021-09-16 | $19.91 | $20.11 | $19.30 | $19.52 | $19.37 | 2,856,320 |
| 2021-09-15 | $20.40 | $20.40 | $19.80 | $19.91 | $19.75 | 4,817,660 |
| 2021-09-14 | $20.28 | $21.48 | $20.20 | $20.75 | $20.59 | 7,241,800 |
| 2021-09-13 | $20.00 | $21.00 | $19.81 | $20.49 | $20.33 | 7,733,930 |
| 2021-09-10 | $19.66 | $19.75 | $19.24 | $19.61 | $19.46 | 3,471,110 |
| 2021-09-09 | $19.65 | $19.71 | $19.26 | $19.39 | $19.24 | 2,721,480 |
| 2021-09-08 | $19.18 | $19.84 | $19.05 | $19.76 | $19.60 | 3,868,670 |
| 2021-09-07 | $19.03 | $19.35 | $18.96 | $19.19 | $19.04 | 2,218,210 |
| 2021-09-06 | $18.87 | $19.09 | $18.61 | $19.03 | $18.88 | 1,656,010 |
| 2021-09-03 | $19.03 | $19.37 | $18.90 | $18.90 | $18.75 | 2,692,750 |
| 2021-09-02 | $19.00 | $19.07 | $18.84 | $19.03 | $18.88 | 1,822,410 |
| 2021-09-01 | $18.97 | $19.07 | $18.76 | $19.05 | $18.90 | 2,718,620 |
| 2021-08-31 | $18.99 | $19.09 | $18.60 | $18.97 | $18.82 | 2,713,170 |
| 2021-08-30 | $18.01 | $19.12 | $18.01 | $18.99 | $18.84 | 5,001,250 |
| 2021-08-27 | $18.19 | $18.35 | $17.61 | $18.32 | $18.18 | 2,331,100 |
| 2021-08-26 | $18.76 | $18.82 | $18.10 | $18.15 | $18.01 | 2,323,900 |
| 2021-08-25 | $18.49 | $18.79 | $18.40 | $18.76 | $18.61 | 1,898,900 |
| 2021-08-24 | $18.55 | $18.64 | $18.36 | $18.40 | $18.26 | 1,665,830 |
| 2021-08-23 | $18.18 | $18.73 | $18.18 | $18.54 | $18.39 | 1,863,400 |
| 2021-08-20 | $18.25 | $18.29 | $18.08 | $18.18 | $18.04 | 1,424,300 |
| 2021-08-19 | $18.29 | $18.50 | $18.05 | $18.32 | $18.18 | 1,303,100 |
| 2021-08-18 | $18.05 | $18.30 | $18.02 | $18.27 | $18.13 | 1,489,800 |
| 2021-08-17 | $19.01 | $19.01 | $18.18 | $18.18 | $18.04 | 3,508,200 |
| 2021-08-16 | $18.34 | $19.04 | $18.15 | $19.00 | $18.85 | 3,984,100 |
| 2021-08-13 | $18.89 | $19.08 | $18.14 | $18.45 | $18.31 | 4,726,000 |
| 2021-08-12 | $18.78 | $19.19 | $18.70 | $18.85 | $18.70 | 2,504,070 |
| 2021-08-11 | $19.33 | $19.33 | $18.77 | $18.88 | $18.73 | 2,607,620 |
| 2021-08-10 | $19.26 | $19.33 | $18.70 | $18.96 | $18.81 | 4,187,760 |
| 2021-08-09 | $19.13 | $19.28 | $18.92 | $19.20 | $19.05 | 2,754,100 |
| 2021-08-06 | $19.40 | $19.40 | $18.95 | $19.13 | $18.98 | 3,409,100 |
| 2021-08-05 | $19.82 | $19.93 | $19.36 | $19.46 | $19.31 | 5,006,660 |
| 2021-08-04 | $20.00 | $20.16 | $19.63 | $20.06 | $19.90 | 6,260,960 |
| 2021-08-03 | $18.83 | $20.51 | $18.82 | $20.03 | $19.87 | 11,516,160 |
| 2021-08-02 | $18.68 | $19.10 | $18.48 | $18.96 | $18.81 | 3,310,730 |
| 2021-07-30 | $17.90 | $19.19 | $17.73 | $18.73 | $18.58 | 5,009,160 |
| 2021-07-29 | $17.71 | $17.88 | $17.47 | $17.78 | $17.64 | 2,174,800 |
| 2021-07-28 | $18.35 | $18.47 | $17.35 | $17.45 | $17.31 | 2,968,150 |
| 2021-07-27 | $19.08 | $19.49 | $18.55 | $18.55 | $18.40 | 4,120,500 |
| 2021-07-26 | $18.99 | $19.35 | $18.55 | $19.07 | $18.92 | 5,070,480 |
| 2021-07-23 | $18.99 | $19.00 | $18.37 | $18.59 | $18.44 | 3,573,390 |
| 2021-07-22 | $18.15 | $18.94 | $17.82 | $18.90 | $18.75 | 4,589,010 |
| 2021-07-21 | $18.04 | $18.17 | $17.90 | $18.11 | $17.97 | 2,048,000 |
| 2021-07-20 | $17.97 | $18.10 | $17.77 | $18.01 | $17.87 | 1,533,060 |
| 2021-07-19 | $18.53 | $18.54 | $17.82 | $18.00 | $17.86 | 2,433,900 |
| 2021-07-16 | $18.82 | $19.20 | $18.50 | $18.53 | $18.38 | 2,961,400 |
| 2021-07-15 | $18.53 | $18.80 | $18.13 | $18.45 | $18.31 | 2,793,200 |
| 2021-07-14 | $18.99 | $19.10 | $18.51 | $18.60 | $18.45 | 3,605,720 |
| 2021-07-13 | $19.14 | $19.46 | $18.84 | $18.90 | $18.75 | 4,147,240 |
| 2021-07-12 | $19.12 | $19.26 | $18.80 | $19.18 | $19.03 | 4,824,360 |
| 2021-07-09 | $18.51 | $18.98 | $18.35 | $18.80 | $18.65 | 3,698,920 |
| 2021-07-08 | $18.72 | $18.95 | $18.40 | $18.51 | $18.36 | 3,538,560 |
| 2021-07-07 | $18.15 | $19.15 | $17.90 | $18.65 | $18.50 | 5,623,830 |
| 2021-07-06 | $17.80 | $18.36 | $17.53 | $18.24 | $18.10 | 4,679,470 |
| 2021-07-05 | $17.70 | $17.89 | $17.51 | $17.77 | $17.63 | 1,686,820 |
| 2021-07-02 | $17.28 | $17.80 | $17.20 | $17.60 | $17.46 | 2,670,400 |
| 2021-07-01 | $17.67 | $17.67 | $17.29 | $17.29 | $17.15 | 2,230,500 |
| 2021-06-30 | $17.94 | $17.95 | $17.52 | $17.67 | $17.53 | 2,279,120 |
| 2021-06-29 | $17.60 | $18.33 | $17.60 | $17.70 | $17.56 | 3,731,870 |
| 2021-06-28 | $17.33 | $17.77 | $17.20 | $17.69 | $17.55 | 2,862,920 |
| 2021-06-25 | $18.11 | $18.16 | $17.30 | $17.39 | $17.25 | 4,866,580 |
| 2021-06-24 | $18.66 | $18.66 | $18.15 | $18.16 | $18.02 | 5,501,390 |
| 2021-06-23 | $18.30 | $19.65 | $18.11 | $19.05 | $18.90 | 7,253,540 |
| 2021-06-22 | $18.96 | $18.97 | $18.30 | $18.43 | $18.29 | 3,620,400 |
| 2021-06-21 | $18.50 | $19.08 | $18.30 | $18.82 | $18.67 | 4,922,080 |
| 2021-06-18 | $19.09 | $19.09 | $18.11 | $18.49 | $18.34 | 6,235,600 |
| 2021-06-17 | $18.40 | $19.14 | $18.20 | $19.09 | $18.94 | 6,653,740 |
| 2021-06-16 | $18.62 | $18.87 | $18.10 | $18.33 | $18.19 | 5,073,100 |
| 2021-06-15 | $19.32 | $19.39 | $18.50 | $18.63 | $18.48 | 7,027,120 |
| 2021-06-14 | $19.14 | $19.14 | $19.14 | $19.14 | $18.99 | 0 |
| 2021-06-11 | $19.29 | $19.86 | $18.99 | $19.14 | $18.99 | 12,943,300 |
| 2021-06-10 | $18.10 | $19.88 | $18.00 | $19.62 | $19.47 | 16,752,840 |
| 2021-06-09 | $17.83 | $18.16 | $17.74 | $18.07 | $17.93 | 4,089,400 |
| 2021-06-08 | $18.40 | $18.42 | $17.77 | $18.05 | $17.91 | 6,445,990 |
| 2021-06-07 | $17.09 | $18.25 | $17.07 | $18.19 | $18.05 | 7,764,330 |
| 2021-06-04 | $17.09 | $17.34 | $17.02 | $17.10 | $16.97 | 2,488,460 |
| 2021-06-03 | $17.09 | $17.52 | $17.02 | $17.05 | $16.92 | 2,806,290 |
| 2021-06-02 | $17.57 | $17.64 | $17.00 | $17.00 | $16.87 | 2,871,190 |
| 2021-06-01 | $17.26 | $17.67 | $17.17 | $17.52 | $17.38 | 2,853,790 |
| 2021-05-31 | $18.15 | $18.30 | $17.42 | $17.48 | $17.34 | 4,685,990 |
| 2021-05-28 | $17.55 | $17.70 | $17.17 | $17.57 | $17.43 | 3,790,920 |
| 2021-05-27 | $17.30 | $17.65 | $17.22 | $17.52 | $17.38 | 3,228,750 |
| 2021-05-26 | $17.80 | $17.96 | $17.36 | $17.40 | $17.26 | 5,069,680 |
| 2021-05-25 | $17.54 | $18.38 | $17.42 | $17.80 | $17.66 | 7,553,600 |
| 2021-05-24 | $16.71 | $17.79 | $16.70 | $17.49 | $17.35 | 6,582,450 |
| 2021-05-21 | $16.56 | $16.87 | $16.44 | $16.71 | $16.58 | 3,033,770 |
| 2021-05-20 | $17.00 | $17.48 | $16.60 | $16.64 | $16.51 | 4,270,390 |
| 2021-05-19 | $16.80 | $17.20 | $16.47 | $17.04 | $16.91 | 4,607,380 |
| 2021-05-18 | $16.64 | $17.24 | $16.33 | $17.00 | $16.87 | 5,624,240 |
| 2021-05-17 | $16.39 | $16.81 | $16.28 | $16.71 | $16.58 | 4,617,940 |
| 2021-05-14 | $16.45 | $16.75 | $16.25 | $16.54 | $16.41 | 4,834,150 |
| 2021-05-13 | $16.41 | $16.95 | $16.14 | $16.76 | $16.63 | 9,175,300 |
| 2021-05-12 | $14.85 | $16.41 | $14.83 | $16.41 | $16.28 | 4,791,430 |
| 2021-05-11 | $14.75 | $14.96 | $14.75 | $14.92 | $14.80 | 780,310 |
| 2021-05-10 | $14.97 | $15.15 | $14.82 | $14.89 | $14.77 | 882,460 |
| 2021-05-07 | $15.05 | $15.09 | $14.70 | $14.97 | $14.85 | 1,071,920 |
| 2021-05-06 | $15.10 | $15.33 | $14.89 | $14.94 | $14.82 | 1,480,200 |
| 2021-05-05 | $15.10 | $15.10 | $15.10 | $15.10 | $14.98 | 0 |
| 2021-05-04 | $15.10 | $15.10 | $15.10 | $15.10 | $14.98 | 0 |
| 2021-04-30 | $14.81 | $15.15 | $14.81 | $15.10 | $14.98 | 1,242,180 |
| 2021-04-29 | $14.83 | $15.05 | $14.81 | $14.82 | $14.70 | 1,164,000 |
| 2021-04-28 | $14.90 | $15.06 | $14.77 | $14.83 | $14.71 | 1,113,600 |
| 2021-04-27 | $15.29 | $15.29 | $14.79 | $14.95 | $14.83 | 1,552,920 |
| 2021-04-26 | $15.35 | $15.50 | $15.23 | $15.27 | $15.15 | 1,308,310 |
| 2021-04-23 | $15.74 | $15.74 | $15.30 | $15.50 | $15.38 | 1,325,180 |
| 2021-04-22 | $15.65 | $15.74 | $15.47 | $15.63 | $15.51 | 1,099,300 |
| 2021-04-21 | $15.58 | $15.75 | $15.46 | $15.54 | $15.42 | 1,177,000 |
| 2021-04-20 | $15.90 | $16.23 | $15.65 | $15.75 | $15.63 | 1,821,200 |
| 2021-04-19 | $15.82 | $16.08 | $15.78 | $15.97 | $15.84 | 1,440,200 |
| 2021-04-16 | $15.79 | $15.88 | $15.60 | $15.86 | $15.74 | 1,273,700 |
| 2021-04-15 | $15.68 | $15.76 | $15.46 | $15.69 | $15.57 | 1,316,400 |
| 2021-04-14 | $15.15 | $15.79 | $15.15 | $15.67 | $15.55 | 1,247,600 |
| 2021-04-13 | $15.22 | $15.42 | $15.13 | $15.34 | $15.22 | 1,058,000 |
| 2021-04-12 | $15.74 | $15.74 | $15.16 | $15.27 | $15.15 | 1,615,500 |
| 2021-04-09 | $15.90 | $15.90 | $15.63 | $15.74 | $15.62 | 1,124,820 |
| 2021-04-08 | $16.01 | $16.05 | $15.80 | $15.85 | $15.73 | 1,019,180 |
| 2021-04-07 | $15.83 | $16.07 | $15.78 | $16.01 | $15.88 | 1,327,200 |
| 2021-04-06 | $15.83 | $15.98 | $15.80 | $15.86 | $15.74 | 1,834,500 |
| 2021-04-05 | $15.78 | $15.78 | $15.78 | $15.78 | $15.66 | 0 |
| 2021-04-02 | $15.51 | $15.85 | $15.48 | $15.78 | $15.66 | 1,103,690 |
| 2021-04-01 | $15.77 | $15.80 | $15.38 | $15.56 | $15.44 | 1,303,470 |
| 2021-03-31 | $15.32 | $15.87 | $15.30 | $15.75 | $15.63 | 1,914,940 |
| 2021-03-30 | $15.89 | $15.89 | $15.36 | $15.46 | $15.34 | 1,677,300 |
| 2021-03-29 | $15.80 | $16.03 | $15.71 | $15.87 | $15.75 | 1,389,790 |
| 2021-03-26 | $15.80 | $15.87 | $15.65 | $15.86 | $15.74 | 1,633,600 |
| 2021-03-25 | $15.65 | $16.00 | $15.65 | $15.81 | $15.69 | 1,688,800 |
| 2021-03-24 | $16.09 | $16.29 | $15.66 | $15.72 | $15.60 | 2,737,500 |
| 2021-03-23 | $17.06 | $17.35 | $16.12 | $16.13 | $16.00 | 4,869,050 |
| 2021-03-22 | $17.80 | $17.80 | $17.32 | $17.46 | $17.32 | 2,273,800 |
| 2021-03-19 | $16.97 | $17.64 | $16.94 | $17.45 | $17.31 | 1,999,500 |
| 2021-03-18 | $17.19 | $17.52 | $17.15 | $17.31 | $17.17 | 1,456,900 |
| 2021-03-17 | $16.88 | $17.40 | $16.83 | $17.34 | $17.20 | 2,349,760 |
| 2021-03-16 | $16.80 | $16.87 | $16.44 | $16.84 | $16.71 | 1,900,460 |
| 2021-03-15 | $16.65 | $16.84 | $16.11 | $16.24 | $16.11 | 1,488,100 |
| 2021-03-12 | $16.84 | $16.84 | $16.40 | $16.74 | $16.61 | 1,199,270 |
| 2021-03-11 | $16.35 | $16.86 | $16.18 | $16.79 | $16.66 | 1,087,670 |
| 2021-03-10 | $17.06 | $17.23 | $16.42 | $16.46 | $16.33 | 1,472,300 |
| 2021-03-09 | $17.32 | $17.55 | $16.56 | $16.91 | $16.78 | 1,920,600 |
| 2021-03-08 | $17.66 | $17.89 | $17.30 | $17.33 | $17.19 | 2,328,700 |
| 2021-03-05 | $17.12 | $17.42 | $17.00 | $17.30 | $17.16 | 1,252,440 |
| 2021-03-04 | $17.33 | $17.51 | $17.06 | $17.13 | $17.00 | 1,314,700 |
| 2021-03-03 | $17.22 | $17.48 | $17.10 | $17.32 | $17.18 | 1,498,320 |
| 2021-03-02 | $16.89 | $17.67 | $16.72 | $17.20 | $17.06 | 3,345,880 |
| 2021-03-01 | $16.40 | $16.94 | $16.19 | $16.90 | $16.77 | 1,570,380 |
| 2021-02-26 | $16.38 | $16.66 | $16.28 | $16.39 | $16.26 | 1,691,400 |
| 2021-02-25 | $16.51 | $16.77 | $16.27 | $16.47 | $16.34 | 1,460,310 |
| 2021-02-24 | $16.46 | $16.80 | $16.30 | $16.47 | $16.34 | 2,019,020 |
| 2021-02-23 | $16.64 | $16.90 | $16.21 | $16.45 | $16.32 | 1,976,310 |
| 2021-02-22 | $16.82 | $17.17 | $16.70 | $16.70 | $16.57 | 2,145,400 |
| 2021-02-19 | $16.54 | $16.87 | $16.11 | $16.82 | $16.69 | 1,856,780 |
| 2021-02-18 | $16.40 | $16.53 | $16.01 | $16.40 | $16.27 | 1,484,280 |
| 2021-02-17 | $15.98 | $15.98 | $15.98 | $15.98 | $15.85 | 0 |
| 2021-02-16 | $15.98 | $15.98 | $15.98 | $15.98 | $15.85 | 0 |
| 2021-02-15 | $15.98 | $15.98 | $15.98 | $15.98 | $15.85 | 0 |
| 2021-02-12 | $15.98 | $15.98 | $15.98 | $15.98 | $15.85 | 0 |
| 2021-02-11 | $15.98 | $15.98 | $15.98 | $15.98 | $15.85 | 0 |
| 2021-02-10 | $15.60 | $16.10 | $15.45 | $15.98 | $15.85 | 1,472,420 |
| 2021-02-09 | $14.98 | $15.71 | $14.98 | $15.57 | $15.45 | 1,529,700 |
| 2021-02-08 | $14.91 | $15.15 | $14.66 | $14.94 | $14.82 | 1,382,300 |
| 2021-02-05 | $15.36 | $15.73 | $14.87 | $14.90 | $14.78 | 1,926,400 |
| 2021-02-04 | $16.26 | $16.30 | $15.10 | $15.26 | $15.14 | 3,435,810 |
| 2021-02-03 | $17.23 | $17.23 | $16.27 | $16.27 | $16.14 | 2,857,780 |
| 2021-02-02 | $17.33 | $17.33 | $17.04 | $17.23 | $17.09 | 1,889,600 |
| 2021-02-01 | $17.03 | $17.50 | $17.03 | $17.17 | $17.04 | 1,950,900 |
| 2021-01-29 | $17.64 | $17.86 | $16.88 | $17.40 | $17.26 | 2,225,030 |
| 2021-01-28 | $17.53 | $17.98 | $17.38 | $17.61 | $17.47 | 1,693,220 |
| 2021-01-27 | $17.76 | $18.14 | $17.35 | $17.85 | $17.71 | 2,937,900 |
| 2021-01-26 | $17.30 | $17.52 | $17.19 | $17.38 | $17.24 | 1,850,350 |
| 2021-01-25 | $17.70 | $17.84 | $17.27 | $17.34 | $17.20 | 2,454,600 |
| 2021-01-22 | $18.18 | $18.36 | $17.64 | $17.88 | $17.74 | 3,005,400 |
| 2021-01-21 | $18.26 | $18.53 | $18.10 | $18.32 | $18.18 | 2,339,100 |
| 2021-01-20 | $18.23 | $18.31 | $17.97 | $18.29 | $18.15 | 1,540,900 |
| 2021-01-19 | $18.13 | $18.41 | $18.12 | $18.23 | $18.09 | 1,707,730 |
| 2021-01-18 | $18.41 | $18.64 | $18.12 | $18.19 | $18.05 | 2,505,280 |
| 2021-01-15 | $18.10 | $18.68 | $18.00 | $18.38 | $18.24 | 2,033,250 |
| 2021-01-14 | $17.28 | $18.36 | $17.22 | $18.10 | $17.96 | 2,339,100 |
| 2021-01-13 | $17.90 | $17.99 | $17.16 | $17.28 | $17.14 | 2,094,860 |
| 2021-01-12 | $17.87 | $18.17 | $17.82 | $17.87 | $17.73 | 1,432,220 |
| 2021-01-11 | $18.47 | $18.66 | $17.93 | $18.00 | $17.86 | 2,050,800 |
| 2021-01-08 | $17.52 | $18.40 | $17.00 | $18.19 | $18.05 | 2,545,900 |
| 2021-01-07 | $18.47 | $18.69 | $17.78 | $17.82 | $17.68 | 3,479,600 |
| 2021-01-06 | $19.58 | $19.66 | $18.80 | $18.80 | $18.65 | 5,521,940 |
| 2021-01-05 | $18.15 | $18.34 | $17.94 | $18.10 | $17.96 | 1,678,000 |
| 2021-01-04 | $17.88 | $18.17 | $17.80 | $18.15 | $18.01 | 1,462,600 |
| 2021-01-01 | $17.92 | $17.92 | $17.92 | $17.92 | $17.78 | 0 |
| 2020-12-31 | $17.38 | $17.94 | $17.31 | $17.92 | $17.78 | 1,352,320 |
| 2020-12-30 | $17.31 | $17.51 | $17.04 | $17.38 | $17.24 | 1,214,400 |
| 2020-12-29 | $16.91 | $17.59 | $16.91 | $17.31 | $17.17 | 1,509,370 |
| 2020-12-28 | $17.26 | $17.29 | $16.71 | $16.95 | $16.82 | 1,991,200 |
| 2020-12-25 | $17.27 | $17.48 | $17.16 | $17.26 | $17.12 | 1,024,500 |
| 2020-12-24 | $17.90 | $18.14 | $17.30 | $17.30 | $17.16 | 1,845,560 |
| 2020-12-23 | $17.90 | $18.03 | $17.71 | $17.86 | $17.72 | 1,465,660 |
| 2020-12-22 | $18.81 | $18.81 | $17.88 | $17.90 | $17.76 | 2,046,200 |
| 2020-12-21 | $18.57 | $18.80 | $18.42 | $18.65 | $18.50 | 1,178,700 |
| 2020-12-18 | $18.93 | $19.06 | $18.51 | $18.54 | $18.39 | 1,178,300 |
| 2020-12-17 | $19.05 | $19.09 | $18.37 | $18.97 | $18.82 | 1,670,820 |
| 2020-12-16 | $19.46 | $19.55 | $19.05 | $19.05 | $18.90 | 781,500 |
| 2020-12-15 | $19.20 | $19.55 | $19.05 | $19.46 | $19.31 | 1,020,800 |
| 2020-12-14 | $19.42 | $19.47 | $18.80 | $19.30 | $19.15 | 1,209,300 |
| 2020-12-11 | $19.98 | $20.05 | $19.00 | $19.17 | $19.02 | 1,790,590 |
| 2020-12-10 | $20.23 | $20.23 | $19.85 | $19.89 | $19.73 | 1,240,900 |
| 2020-12-09 | $20.62 | $20.62 | $20.09 | $20.23 | $20.07 | 1,399,000 |
| 2020-12-08 | $20.81 | $20.92 | $20.48 | $20.66 | $20.50 | 1,581,800 |
| 2020-12-07 | $20.49 | $20.58 | $20.25 | $20.25 | $20.09 | 930,740 |
| 2020-12-04 | $20.46 | $20.58 | $20.33 | $20.49 | $20.33 | 795,900 |
| 2020-12-03 | $20.40 | $20.65 | $20.32 | $20.55 | $20.39 | 934,600 |
| 2020-12-02 | $20.49 | $20.64 | $20.38 | $20.45 | $20.29 | 959,000 |
| 2020-12-01 | $20.29 | $20.45 | $20.17 | $20.41 | $20.25 | 1,029,480 |
| 2020-11-30 | $20.21 | $20.38 | $20.10 | $20.16 | $20.00 | 1,112,200 |
| 2020-11-27 | $20.41 | $20.58 | $19.99 | $20.20 | $20.04 | 1,647,200 |
| 2020-11-26 | $21.00 | $21.00 | $20.40 | $20.42 | $20.26 | 2,554,250 |
| 2020-11-25 | $20.95 | $21.15 | $20.80 | $21.09 | $20.92 | 2,193,000 |
| 2020-11-24 | $21.28 | $21.30 | $20.93 | $21.01 | $20.84 | 992,280 |
| 2020-11-23 | $21.30 | $21.30 | $20.85 | $21.02 | $20.85 | 1,454,180 |
| 2020-11-20 | $21.21 | $21.31 | $21.03 | $21.30 | $21.13 | 864,870 |
| 2020-11-19 | $21.21 | $21.30 | $20.85 | $21.26 | $21.09 | 1,075,250 |
| 2020-11-18 | $21.29 | $21.60 | $21.09 | $21.20 | $21.03 | 1,413,810 |
| 2020-11-17 | $21.68 | $21.69 | $21.01 | $21.29 | $21.12 | 1,270,610 |
| 2020-11-16 | $21.48 | $21.63 | $21.22 | $21.58 | $21.41 | 1,122,500 |
| 2020-11-13 | $21.39 | $21.48 | $21.01 | $21.48 | $21.31 | 1,163,920 |
| 2020-11-12 | $21.88 | $21.96 | $21.32 | $21.38 | $21.21 | 1,369,200 |
| 2020-11-11 | $22.50 | $22.55 | $21.80 | $21.86 | $21.69 | 1,616,400 |
| 2020-11-10 | $22.95 | $22.95 | $22.45 | $22.56 | $22.38 | 1,272,100 |
| 2020-11-09 | $22.30 | $22.92 | $22.17 | $22.90 | $22.72 | 2,005,660 |
| 2020-11-06 | $22.48 | $22.76 | $22.05 | $22.15 | $21.98 | 1,424,320 |
| 2020-11-05 | $22.33 | $22.50 | $22.00 | $22.33 | $22.15 | 1,592,850 |
| 2020-11-04 | $22.16 | $22.27 | $21.92 | $22.09 | $21.92 | 1,379,180 |
| 2020-11-03 | $21.29 | $22.43 | $20.95 | $22.10 | $21.93 | 2,599,580 |
| 2020-11-02 | $21.98 | $22.07 | $20.73 | $20.90 | $20.74 | 3,225,410 |
| 2020-10-30 | $22.60 | $22.89 | $21.91 | $22.25 | $22.08 | 1,760,210 |
| 2020-10-29 | $22.80 | $22.80 | $22.32 | $22.53 | $22.35 | 1,253,860 |
| 2020-10-28 | $23.10 | $23.20 | $22.60 | $22.75 | $22.57 | 1,296,370 |
| 2020-10-27 | $22.94 | $23.09 | $22.51 | $23.05 | $22.87 | 1,282,260 |
| 2020-10-26 | $23.22 | $23.22 | $22.45 | $22.94 | $22.76 | 1,436,680 |
| 2020-10-23 | $23.38 | $23.49 | $22.91 | $23.22 | $23.04 | 1,833,080 |
| 2020-10-22 | $23.10 | $23.41 | $22.68 | $23.41 | $23.23 | 1,954,030 |
| 2020-10-21 | $23.45 | $23.50 | $22.90 | $23.15 | $22.97 | 1,553,400 |
| 2020-10-20 | $23.23 | $23.59 | $23.03 | $23.51 | $23.33 | 1,536,540 |
| 2020-10-19 | $23.50 | $23.73 | $23.16 | $23.29 | $23.11 | 1,846,520 |
| 2020-10-16 | $23.07 | $23.39 | $22.80 | $23.21 | $23.03 | 1,640,380 |
| 2020-10-15 | $23.06 | $23.63 | $23.06 | $23.09 | $22.91 | 1,847,000 |
| 2020-10-14 | $23.45 | $23.55 | $23.10 | $23.10 | $22.92 | 1,745,830 |
| 2020-10-13 | $23.50 | $23.68 | $23.36 | $23.55 | $23.37 | 2,019,250 |
| 2020-10-12 | $23.00 | $23.81 | $22.81 | $23.66 | $23.47 | 3,369,650 |
| 2020-10-09 | $22.16 | $22.84 | $22.10 | $22.76 | $22.58 | 2,373,260 |
| 2020-10-08 | $22.05 | $22.05 | $22.05 | $22.05 | $21.88 | 0 |
| 2020-10-07 | $22.05 | $22.05 | $22.05 | $22.05 | $21.88 | 0 |
| 2020-10-06 | $22.05 | $22.05 | $22.05 | $22.05 | $21.88 | 0 |
| 2020-10-05 | $22.05 | $22.05 | $22.05 | $22.05 | $21.88 | 0 |
| 2020-10-02 | $22.05 | $22.05 | $22.05 | $22.05 | $21.88 | 0 |
| 2020-10-01 | $22.05 | $22.05 | $22.05 | $22.05 | $21.88 | 0 |
| 2020-09-30 | $21.60 | $22.05 | $21.49 | $22.05 | $21.88 | 1,593,070 |
| 2020-09-29 | $21.54 | $22.08 | $21.45 | $21.68 | $21.51 | 1,736,800 |
| 2020-09-28 | $22.00 | $22.02 | $21.45 | $21.50 | $21.33 | 1,497,200 |
| 2020-09-25 | $22.55 | $22.55 | $21.76 | $22.03 | $21.86 | 1,898,590 |
| 2020-09-24 | $22.78 | $22.78 | $22.24 | $22.35 | $22.17 | 1,504,000 |
| 2020-09-23 | $22.56 | $23.10 | $22.49 | $22.86 | $22.68 | 2,193,870 |
| 2020-09-22 | $22.79 | $22.89 | $22.31 | $22.50 | $22.32 | 1,262,090 |
| 2020-09-21 | $23.19 | $23.38 | $22.87 | $22.91 | $22.73 | 1,522,520 |
| 2020-09-18 | $22.74 | $23.19 | $22.58 | $23.18 | $23.00 | 2,094,330 |
| 2020-09-17 | $22.29 | $22.78 | $22.09 | $22.58 | $22.40 | 1,690,830 |
| 2020-09-16 | $22.86 | $22.87 | $22.22 | $22.39 | $22.21 | 1,522,020 |
| 2020-09-15 | $23.23 | $23.25 | $22.67 | $22.89 | $22.71 | 1,244,000 |
| 2020-09-14 | $22.67 | $23.03 | $22.59 | $22.93 | $22.75 | 1,488,900 |
| 2020-09-11 | $22.29 | $22.80 | $22.21 | $22.68 | $22.50 | 1,621,200 |
| 2020-09-10 | $22.99 | $23.06 | $22.00 | $22.61 | $22.43 | 2,698,650 |
| 2020-09-09 | $23.38 | $23.51 | $22.67 | $22.75 | $22.57 | 3,077,500 |
| 2020-09-08 | $23.75 | $23.96 | $23.41 | $23.63 | $23.44 | 2,280,500 |
| 2020-09-07 | $23.91 | $24.52 | $23.67 | $23.75 | $23.56 | 2,478,100 |
| 2020-09-04 | $23.82 | $24.25 | $23.62 | $24.12 | $23.93 | 1,953,700 |
| 2020-09-03 | $24.61 | $24.62 | $24.00 | $24.10 | $23.91 | 2,114,400 |
| 2020-09-02 | $24.55 | $24.77 | $24.20 | $24.61 | $24.42 | 2,209,700 |
| 2020-09-01 | $24.33 | $24.54 | $23.81 | $24.35 | $24.16 | 2,224,400 |
| 2020-08-31 | $24.45 | $24.78 | $24.37 | $24.39 | $24.20 | 2,692,730 |
| 2020-08-28 | $24.09 | $24.45 | $23.68 | $24.37 | $24.18 | 3,225,300 |
| 2020-08-27 | $24.12 | $24.15 | $23.65 | $24.09 | $23.90 | 4,005,000 |
| 2020-08-26 | $25.50 | $25.52 | $23.88 | $24.00 | $23.81 | 5,605,480 |
| 2020-08-25 | $26.00 | $26.16 | $25.27 | $25.44 | $25.24 | 3,712,300 |
| 2020-08-24 | $26.09 | $26.25 | $25.58 | $26.08 | $25.88 | 2,941,560 |
| 2020-08-21 | $26.31 | $26.55 | $25.90 | $26.01 | $25.81 | 2,128,180 |
| 2020-08-20 | $26.05 | $26.57 | $25.90 | $26.07 | $25.87 | 2,757,510 |
| 2020-08-19 | $27.21 | $27.26 | $26.30 | $26.30 | $26.09 | 4,987,770 |
| 2020-08-18 | $27.01 | $27.58 | $26.89 | $27.38 | $27.16 | 7,274,700 |
| 2020-08-17 | $26.57 | $27.13 | $25.85 | $26.82 | $26.61 | 7,439,140 |
| 2020-08-14 | $25.62 | $25.99 | $25.43 | $25.84 | $25.64 | 3,050,770 |
| 2020-08-13 | $25.99 | $26.15 | $25.54 | $25.62 | $25.42 | 2,355,110 |
| 2020-08-12 | $25.49 | $26.30 | $25.28 | $25.96 | $25.76 | 4,467,800 |
| 2020-08-11 | $26.47 | $26.60 | $25.60 | $25.65 | $25.45 | 3,345,490 |
| 2020-08-10 | $26.10 | $26.88 | $25.90 | $26.48 | $26.27 | 4,289,000 |
| 2020-08-07 | $26.61 | $26.65 | $25.71 | $26.10 | $25.89 | 5,451,010 |
| 2020-08-06 | $26.82 | $27.50 | $25.86 | $27.01 | $26.80 | 8,805,880 |
| 2020-08-05 | $27.00 | $27.02 | $26.26 | $26.48 | $26.27 | 4,258,010 |
| 2020-08-04 | $27.02 | $27.10 | $26.07 | $26.26 | $26.05 | 4,587,570 |
| 2020-08-03 | $26.62 | $27.15 | $26.32 | $26.90 | $26.69 | 5,197,890 |
| 2020-07-31 | $25.67 | $26.66 | $25.67 | $26.24 | $26.03 | 4,219,300 |
| 2020-07-30 | $26.40 | $26.52 | $25.87 | $25.98 | $25.78 | 4,183,500 |
| 2020-07-29 | $25.50 | $26.50 | $25.22 | $26.37 | $26.16 | 4,527,140 |
| 2020-07-28 | $25.67 | $25.84 | $25.01 | $25.51 | $25.31 | 3,058,450 |
| 2020-07-27 | $25.60 | $25.90 | $24.90 | $25.21 | $25.01 | 4,124,440 |
| 2020-07-24 | $27.70 | $28.08 | $25.43 | $25.43 | $25.23 | 8,255,650 |
| 2020-07-23 | $28.32 | $28.52 | $27.35 | $27.88 | $27.66 | 7,558,880 |
| 2020-07-22 | $28.95 | $29.34 | $28.49 | $28.80 | $28.57 | 7,152,460 |
| 2020-07-21 | $28.90 | $29.22 | $28.28 | $28.87 | $28.64 | 6,829,200 |
| 2020-07-20 | $28.40 | $29.12 | $28.06 | $28.93 | $28.70 | 8,225,900 |
| 2020-07-17 | $26.83 | $28.98 | $26.48 | $28.23 | $28.01 | 10,697,430 |
| 2020-07-16 | $27.69 | $28.35 | $26.80 | $26.81 | $26.60 | 7,125,430 |
| 2020-07-15 | $29.10 | $29.27 | $27.33 | $27.68 | $27.46 | 8,414,300 |
| 2020-07-14 | $30.00 | $30.18 | $28.30 | $29.00 | $28.77 | 10,812,960 |
| 2020-07-13 | $29.47 | $30.66 | $29.21 | $30.30 | $30.06 | 12,762,260 |
| 2020-07-10 | $28.80 | $30.30 | $27.70 | $29.78 | $29.55 | 15,694,600 |
| 2020-07-09 | $29.22 | $29.48 | $28.41 | $29.06 | $28.83 | 14,354,920 |
| 2020-07-08 | $27.63 | $29.20 | $27.41 | $28.95 | $28.72 | 11,938,300 |
| 2020-07-07 | $27.70 | $29.60 | $27.20 | $27.89 | $27.67 | 15,120,750 |
| 2020-07-06 | $26.36 | $28.10 | $26.36 | $27.69 | $27.47 | 14,430,330 |
| 2020-07-03 | $26.50 | $26.66 | $25.88 | $26.29 | $26.08 | 13,782,380 |
| 2020-07-02 | $26.50 | $27.16 | $26.16 | $26.93 | $26.72 | 24,870,850 |
| 2020-07-01 | $25.93 | $25.93 | $25.93 | $25.93 | $25.73 | 3,131,670 |
| 2020-06-30 | $22.88 | $23.60 | $22.87 | $23.57 | $23.38 | 8,599,200 |
| 2020-06-29 | $22.91 | $23.46 | $22.67 | $22.80 | $22.62 | 4,906,400 |
| 2020-06-26 | $22.96 | $22.96 | $22.96 | $22.96 | $22.78 | 0 |
| 2020-06-25 | $22.96 | $22.96 | $22.96 | $22.96 | $22.78 | 0 |
| 2020-06-24 | $22.99 | $23.11 | $22.79 | $22.96 | $22.78 | 2,883,500 |
| 2020-06-23 | $23.20 | $23.30 | $22.79 | $23.06 | $22.88 | 3,937,940 |
| 2020-06-22 | $22.90 | $23.37 | $22.89 | $23.34 | $23.16 | 6,063,640 |
| 2020-06-19 | $23.02 | $23.23 | $22.80 | $22.89 | $22.71 | 3,676,900 |
| 2020-06-18 | $22.90 | $23.35 | $22.71 | $23.04 | $22.86 | 5,454,500 |
| 2020-06-17 | $22.39 | $23.74 | $22.18 | $23.05 | $22.87 | 8,239,200 |
| 2020-06-16 | $22.55 | $22.56 | $22.13 | $22.38 | $22.20 | 3,250,430 |
| 2020-06-15 | $21.80 | $22.43 | $21.71 | $21.95 | $21.78 | 3,222,100 |
| 2020-06-12 | $21.40 | $22.18 | $21.38 | $21.92 | $21.75 | 2,857,800 |
| 2020-06-11 | $22.25 | $22.66 | $22.06 | $22.18 | $21.96 | 3,687,470 |
| 2020-06-10 | $22.70 | $22.76 | $22.05 | $22.17 | $21.95 | 4,741,700 |
| 2020-06-09 | $22.56 | $22.96 | $22.31 | $22.94 | $22.71 | 4,233,740 |
| 2020-06-08 | $22.83 | $23.08 | $22.58 | $22.65 | $22.42 | 3,457,000 |
| 2020-06-05 | $22.70 | $22.88 | $22.39 | $22.79 | $22.56 | 4,035,030 |
| 2020-06-04 | $22.85 | $22.98 | $22.55 | $22.69 | $22.46 | 3,949,230 |
| 2020-06-03 | $23.40 | $23.46 | $22.70 | $22.70 | $22.47 | 5,860,710 |
| 2020-06-02 | $22.84 | $23.80 | $22.75 | $23.28 | $23.04 | 9,763,780 |
| 2020-06-01 | $21.88 | $22.96 | $21.71 | $22.84 | $22.61 | 7,499,070 |
| 2020-05-29 | $21.09 | $21.80 | $20.94 | $21.64 | $21.42 | 4,572,220 |
| 2020-05-28 | $21.18 | $21.78 | $20.75 | $21.28 | $21.06 | 4,048,290 |
| 2020-05-27 | $22.35 | $22.40 | $21.23 | $21.50 | $21.28 | 5,287,640 |
| 2020-05-26 | $21.05 | $21.63 | $21.00 | $21.53 | $21.31 | 2,884,100 |
| 2020-05-25 | $21.02 | $21.20 | $20.60 | $20.84 | $20.63 | 2,496,040 |
| 2020-05-22 | $21.59 | $21.87 | $20.90 | $20.93 | $20.72 | 3,983,940 |
| 2020-05-21 | $22.70 | $22.78 | $21.60 | $21.65 | $21.43 | 4,719,000 |
| 2020-05-20 | $23.14 | $23.30 | $22.36 | $22.60 | $22.37 | 5,643,900 |
| 2020-05-19 | $23.46 | $23.46 | $22.73 | $23.29 | $23.05 | 5,870,200 |
| 2020-05-18 | $22.99 | $23.77 | $22.63 | $23.15 | $22.92 | 7,318,410 |
| 2020-05-15 | $22.90 | $23.55 | $22.80 | $23.00 | $22.77 | 5,514,300 |
| 2020-05-14 | $22.90 | $23.19 | $22.70 | $22.76 | $22.53 | 3,644,680 |
| 2020-05-13 | $23.45 | $23.45 | $22.86 | $23.02 | $22.79 | 3,410,000 |
| 2020-05-12 | $23.21 | $23.60 | $22.71 | $23.24 | $23.00 | 4,749,100 |
| 2020-05-11 | $23.68 | $23.75 | $22.93 | $23.08 | $22.85 | 5,963,900 |
| 2020-05-08 | $23.20 | $23.86 | $23.18 | $23.35 | $23.11 | 8,842,320 |
| 2020-05-07 | $23.19 | $23.61 | $22.74 | $23.22 | $22.99 | 8,224,780 |
| 2020-05-06 | $21.49 | $22.97 | $21.40 | $22.86 | $22.63 | 7,099,890 |
| 2020-05-05 | $21.71 | $21.71 | $21.71 | $21.71 | $21.49 | 0 |
| 2020-05-04 | $21.71 | $21.71 | $21.71 | $21.71 | $21.49 | 0 |
| 2020-05-01 | $21.71 | $21.71 | $21.71 | $21.71 | $21.49 | 0 |
| 2020-04-30 | $20.69 | $22.03 | $20.69 | $21.71 | $21.49 | 5,470,000 |
| 2020-04-29 | $20.30 | $20.76 | $20.21 | $20.62 | $20.41 | 2,905,980 |
| 2020-04-28 | $21.12 | $21.24 | $19.38 | $20.50 | $20.29 | 4,860,600 |
| 2020-04-27 | $21.30 | $21.58 | $21.01 | $21.11 | $20.90 | 3,268,600 |
| 2020-04-24 | $21.89 | $22.43 | $21.18 | $21.36 | $21.14 | 4,589,560 |
| 2020-04-23 | $22.71 | $22.86 | $22.00 | $22.02 | $21.80 | 4,627,380 |
| 2020-04-22 | $22.40 | $22.82 | $22.27 | $22.65 | $22.42 | 4,897,800 |
| 2020-04-21 | $22.45 | $22.85 | $22.17 | $22.85 | $22.62 | 6,480,970 |
| 2020-04-20 | $22.99 | $22.99 | $22.25 | $22.64 | $22.41 | 6,860,490 |
| 2020-04-17 | $22.22 | $22.57 | $21.80 | $22.56 | $22.33 | 7,392,060 |
| 2020-04-16 | $21.44 | $22.45 | $21.15 | $22.22 | $22.00 | 6,400,980 |
| 2020-04-15 | $22.02 | $22.02 | $21.40 | $21.45 | $21.23 | 4,348,700 |
| 2020-04-14 | $21.42 | $21.88 | $21.30 | $21.80 | $21.58 | 3,900,320 |
| 2020-04-13 | $21.50 | $21.68 | $21.00 | $21.14 | $20.93 | 4,275,100 |
| 2020-04-10 | $23.84 | $23.84 | $21.83 | $22.00 | $21.78 | 9,383,360 |
| 2020-04-09 | $22.78 | $24.03 | $22.41 | $23.70 | $23.46 | 11,928,000 |
| 2020-04-08 | $22.27 | $22.88 | $22.26 | $22.45 | $22.22 | 6,579,800 |
| 2020-04-07 | $22.01 | $22.52 | $22.01 | $22.32 | $22.09 | 7,047,600 |
| 2020-04-06 | $21.55 | $21.55 | $21.55 | $21.55 | $21.33 | 0 |
| 2020-04-03 | $22.30 | $22.30 | $21.48 | $21.55 | $21.33 | 5,547,200 |
| 2020-04-02 | $21.60 | $22.40 | $21.30 | $22.39 | $22.16 | 6,689,200 |
| 2020-04-01 | $21.21 | $21.97 | $20.89 | $21.47 | $21.25 | 5,488,380 |
| 2020-03-31 | $22.01 | $22.23 | $21.27 | $21.35 | $21.13 | 6,010,180 |
| 2020-03-30 | $22.88 | $23.15 | $21.60 | $21.65 | $21.43 | 10,396,660 |
| 2020-03-27 | $25.75 | $25.80 | $23.78 | $23.92 | $23.68 | 10,471,960 |
| 2020-03-26 | $26.60 | $26.62 | $25.35 | $25.40 | $25.14 | 11,286,650 |
| 2020-03-25 | $27.10 | $27.18 | $26.01 | $27.06 | $26.79 | 17,324,330 |
| 2020-03-24 | $25.70 | $27.35 | $25.68 | $27.04 | $26.77 | 19,859,880 |
| 2020-03-23 | $25.30 | $26.47 | $24.71 | $24.86 | $24.61 | 11,625,950 |
| 2020-03-20 | $26.00 | $26.60 | $24.97 | $25.96 | $25.70 | 15,049,920 |
| 2020-03-19 | $23.62 | $25.51 | $23.43 | $25.51 | $25.25 | 11,527,860 |
| 2020-03-18 | $23.25 | $24.48 | $22.96 | $23.19 | $22.96 | 10,297,520 |
| 2020-03-17 | $22.77 | $22.93 | $21.43 | $22.90 | $22.67 | 6,826,500 |
| 2020-03-16 | $24.18 | $24.30 | $21.88 | $22.32 | $22.09 | 8,135,260 |
| 2020-03-13 | $22.73 | $24.23 | $22.73 | $23.90 | $23.66 | 7,894,380 |
| 2020-03-12 | $23.91 | $25.10 | $23.80 | $24.34 | $24.09 | 6,817,700 |
| 2020-03-11 | $25.62 | $25.94 | $24.49 | $24.50 | $24.25 | 8,222,030 |
| 2020-03-10 | $23.82 | $25.47 | $23.79 | $25.44 | $25.18 | 9,919,150 |
| 2020-03-09 | $25.90 | $26.11 | $24.10 | $24.11 | $23.87 | 10,913,000 |
| 2020-03-06 | $26.26 | $26.99 | $25.90 | $26.40 | $26.13 | 8,749,940 |
| 2020-03-05 | $27.40 | $27.76 | $26.15 | $26.91 | $26.64 | 12,300,650 |
| 2020-03-04 | $26.88 | $27.65 | $25.80 | $26.80 | $26.53 | 13,680,300 |
| 2020-03-03 | $28.58 | $29.90 | $27.25 | $27.49 | $27.21 | 17,509,710 |
| 2020-03-02 | $26.40 | $28.58 | $26.40 | $27.94 | $27.66 | 15,745,770 |
| 2020-02-28 | $27.00 | $28.00 | $26.37 | $26.37 | $26.10 | 16,608,820 |
| 2020-02-27 | $31.00 | $31.47 | $28.65 | $29.30 | $29.00 | 26,683,990 |
| 2020-02-26 | $33.03 | $33.90 | $31.83 | $31.83 | $31.51 | 22,771,900 |
| 2020-02-25 | $32.90 | $35.37 | $32.45 | $35.37 | $35.01 | 37,588,330 |
| 2020-02-24 | $32.15 | $32.15 | $32.15 | $32.15 | $31.82 | 1,005,700 |
| 2020-02-21 | $29.23 | $29.23 | $29.23 | $29.23 | $28.93 | 2,200,010 |
| 2020-02-20 | $24.81 | $26.57 | $24.81 | $26.57 | $26.30 | 8,680,740 |
| 2020-02-19 | $24.64 | $25.02 | $24.08 | $24.15 | $23.91 | 10,699,040 |
| 2020-02-18 | $24.18 | $25.21 | $23.82 | $25.04 | $24.79 | 12,020,080 |
| 2020-02-17 | $23.65 | $24.18 | $23.25 | $23.95 | $23.71 | 8,189,930 |
| 2020-02-14 | $23.40 | $23.87 | $22.85 | $23.25 | $23.01 | 8,599,670 |
| 2020-02-13 | $23.85 | $24.20 | $23.25 | $23.42 | $23.18 | 8,557,680 |
| 2020-02-12 | $23.50 | $24.33 | $23.35 | $24.17 | $23.93 | 8,762,660 |
| 2020-02-11 | $25.01 | $25.27 | $23.50 | $23.60 | $23.36 | 12,798,630 |
| 2020-02-10 | $24.60 | $25.98 | $24.01 | $25.27 | $25.01 | 12,469,030 |
| 2020-02-07 | $26.99 | $26.99 | $23.67 | $25.14 | $24.89 | 20,380,890 |
| 2020-02-06 | $24.00 | $24.75 | $23.71 | $24.75 | $24.50 | 7,019,140 |
| 2020-02-05 | $21.75 | $23.34 | $21.22 | $22.50 | $22.27 | 11,566,910 |
| 2020-02-04 | $18.34 | $22.12 | $18.34 | $21.61 | $21.39 | 13,182,960 |
| 2020-02-03 | $20.32 | $20.32 | $20.32 | $20.32 | $20.11 | 1,476,400 |
| 2020-01-31 | $22.58 | $22.58 | $22.58 | $22.58 | $22.35 | 0 |
| 2020-01-30 | $22.58 | $22.58 | $22.58 | $22.58 | $22.35 | 0 |
| 2020-01-29 | $22.58 | $22.58 | $22.58 | $22.58 | $22.35 | 0 |
| 2020-01-28 | $22.58 | $22.58 | $22.58 | $22.58 | $22.35 | 0 |
| 2020-01-27 | $22.58 | $22.58 | $22.58 | $22.58 | $22.35 | 0 |
| 2020-01-24 | $22.58 | $22.58 | $22.58 | $22.58 | $22.35 | 0 |
| 2020-01-23 | $23.00 | $24.68 | $22.20 | $22.58 | $22.35 | 13,268,640 |
| 2020-01-22 | $21.80 | $23.37 | $21.22 | $23.34 | $23.10 | 11,693,550 |
| 2020-01-21 | $21.38 | $23.44 | $21.25 | $22.20 | $21.98 | 13,870,840 |
| 2020-01-20 | $20.99 | $21.67 | $20.00 | $21.67 | $21.45 | 13,420,110 |
| 2020-01-17 | $20.64 | $21.67 | $20.61 | $21.16 | $20.95 | 9,922,230 |
| 2020-01-16 | $21.21 | $21.80 | $20.67 | $21.06 | $20.85 | 10,053,380 |
| 2020-01-15 | $20.60 | $21.38 | $20.46 | $21.02 | $20.81 | 8,592,020 |
| 2020-01-14 | $21.60 | $21.60 | $20.58 | $20.58 | $20.37 | 9,399,630 |
| 2020-01-13 | $20.50 | $21.36 | $19.91 | $21.19 | $20.98 | 11,718,100 |
| 2020-01-10 | $20.68 | $21.35 | $20.40 | $20.74 | $20.53 | 10,816,680 |
| 2020-01-09 | $20.53 | $21.50 | $20.33 | $20.85 | $20.64 | 14,927,800 |
| 2020-01-08 | $21.51 | $22.10 | $20.50 | $20.81 | $20.60 | 25,385,550 |
| 2020-01-07 | $18.98 | $20.90 | $18.56 | $20.90 | $20.69 | 14,667,470 |
| 2020-01-06 | $18.48 | $19.78 | $18.33 | $19.00 | $18.81 | 17,186,310 |
| 2020-01-03 | $19.86 | $19.86 | $18.11 | $18.23 | $18.05 | 21,524,560 |
| 2020-01-02 | $16.98 | $18.67 | $16.90 | $18.67 | $18.48 | 6,616,780 |
| 2020-01-01 | $16.97 | $16.97 | $16.97 | $16.97 | $16.80 | 0 |
| 2019-12-31 | $16.57 | $17.03 | $16.25 | $16.97 | $16.80 | 7,222,650 |
| 2019-12-30 | $16.39 | $16.93 | $15.83 | $16.56 | $16.39 | 6,232,770 |
| 2019-12-27 | $16.79 | $17.28 | $16.36 | $16.37 | $16.20 | 7,422,260 |
| 2019-12-26 | $15.98 | $16.99 | $15.91 | $16.50 | $16.33 | 7,004,600 |
| 2019-12-25 | $15.56 | $16.14 | $15.51 | $16.08 | $15.92 | 3,423,580 |
| 2019-12-24 | $15.35 | $15.63 | $15.35 | $15.62 | $15.46 | 1,914,760 |
| 2019-12-23 | $15.75 | $15.88 | $15.40 | $15.40 | $15.24 | 2,732,100 |
| 2019-12-20 | $16.49 | $16.58 | $15.95 | $15.97 | $15.81 | 3,409,100 |
| 2019-12-19 | $16.16 | $16.68 | $16.04 | $16.55 | $16.38 | 4,609,200 |
| 2019-12-18 | $15.97 | $16.30 | $15.95 | $16.10 | $15.94 | 2,901,400 |
| 2019-12-17 | $15.95 | $16.17 | $15.87 | $16.01 | $15.85 | 3,498,670 |
| 2019-12-16 | $15.74 | $15.96 | $15.59 | $15.91 | $15.75 | 2,957,700 |
| 2019-12-13 | $15.49 | $15.61 | $15.41 | $15.57 | $15.41 | 2,431,500 |
| 2019-12-12 | $15.56 | $15.59 | $15.35 | $15.40 | $15.24 | 2,188,200 |
| 2019-12-11 | $15.40 | $15.70 | $15.23 | $15.49 | $15.33 | 2,584,370 |
| 2019-12-10 | $15.37 | $15.47 | $15.22 | $15.45 | $15.29 | 2,311,600 |
| 2019-12-09 | $15.40 | $15.63 | $15.19 | $15.31 | $15.16 | 2,349,900 |
| 2019-12-06 | $15.13 | $15.33 | $15.00 | $15.31 | $15.16 | 2,369,590 |
| 2019-12-05 | $14.92 | $15.27 | $14.80 | $15.15 | $15.00 | 2,551,190 |
| 2019-12-04 | $14.81 | $14.95 | $14.72 | $14.85 | $14.70 | 1,332,200 |
| 2019-12-03 | $14.69 | $14.90 | $14.45 | $14.90 | $14.75 | 1,785,500 |
| 2019-12-02 | $14.87 | $14.87 | $14.66 | $14.68 | $14.53 | 1,233,040 |
| 2019-11-29 | $14.55 | $14.80 | $14.51 | $14.65 | $14.50 | 1,854,100 |
| 2019-11-28 | $14.93 | $15.03 | $14.48 | $14.58 | $14.43 | 2,842,240 |
| 2019-11-27 | $15.31 | $15.31 | $14.87 | $14.93 | $14.78 | 2,053,400 |
| 2019-11-26 | $15.53 | $15.55 | $14.95 | $15.19 | $15.04 | 2,072,790 |
| 2019-11-25 | $15.85 | $15.96 | $15.23 | $15.33 | $15.17 | 1,958,200 |
| 2019-11-22 | $16.07 | $16.22 | $15.68 | $15.78 | $15.62 | 2,448,390 |
| 2019-11-21 | $15.80 | $16.26 | $15.80 | $16.12 | $15.96 | 2,572,970 |
| 2019-11-20 | $15.90 | $16.28 | $15.77 | $15.93 | $15.77 | 4,554,970 |
| 2019-11-19 | $15.38 | $16.08 | $15.25 | $15.86 | $15.70 | 4,002,410 |
| 2019-11-18 | $14.98 | $15.30 | $14.81 | $15.30 | $15.15 | 1,957,490 |
| 2019-11-15 | $15.27 | $15.27 | $14.93 | $14.98 | $14.83 | 1,718,600 |
| 2019-11-14 | $15.13 | $15.32 | $15.07 | $15.24 | $15.09 | 1,594,310 |
| 2019-11-13 | $15.55 | $15.55 | $15.17 | $15.23 | $15.08 | 1,188,000 |
| 2019-11-12 | $15.55 | $15.59 | $15.00 | $15.41 | $15.25 | 1,791,130 |
| 2019-11-11 | $16.12 | $16.12 | $15.40 | $15.40 | $15.24 | 2,660,240 |
| 2019-11-08 | $16.20 | $16.41 | $16.11 | $16.12 | $15.96 | 1,844,590 |
| 2019-11-07 | $16.11 | $16.28 | $15.88 | $16.11 | $15.95 | 1,807,180 |
| 2019-11-06 | $16.39 | $16.41 | $15.85 | $16.06 | $15.90 | 2,874,900 |
| 2019-11-05 | $16.56 | $16.77 | $16.05 | $16.39 | $16.22 | 2,392,970 |
| 2019-11-04 | $16.65 | $16.86 | $16.53 | $16.55 | $16.38 | 1,562,590 |
| 2019-11-01 | $16.48 | $16.75 | $16.30 | $16.63 | $16.46 | 1,785,000 |
| 2019-10-31 | $16.96 | $17.05 | $16.52 | $16.63 | $16.46 | 2,746,000 |
| 2019-10-30 | $17.05 | $17.30 | $16.68 | $17.08 | $16.91 | 3,152,300 |
| 2019-10-29 | $17.57 | $17.57 | $17.05 | $17.05 | $16.88 | 3,882,300 |
| 2019-10-28 | $17.28 | $17.45 | $17.00 | $17.42 | $17.24 | 5,409,100 |
| 2019-10-25 | $16.80 | $16.80 | $16.40 | $16.72 | $16.55 | 3,238,440 |
| 2019-10-24 | $16.84 | $17.18 | $16.68 | $16.91 | $16.74 | 4,948,040 |
| 2019-10-23 | $16.85 | $18.08 | $16.85 | $17.33 | $17.15 | 9,053,900 |
| 2019-10-22 | $16.33 | $16.58 | $16.26 | $16.50 | $16.33 | 1,831,100 |
| 2019-10-21 | $16.50 | $16.53 | $15.40 | $16.30 | $16.14 | 2,402,580 |
| 2019-10-18 | $16.97 | $17.21 | $16.52 | $16.53 | $16.36 | 2,911,200 |
| 2019-10-17 | $17.00 | $17.28 | $16.85 | $16.93 | $16.76 | 2,251,340 |
| 2019-10-16 | $16.91 | $17.15 | $16.80 | $17.00 | $16.83 | 1,960,400 |
| 2019-10-15 | $17.17 | $17.33 | $16.80 | $16.90 | $16.73 | 2,037,100 |
| 2019-10-14 | $17.30 | $17.45 | $17.15 | $17.30 | $17.13 | 3,312,950 |
| 2019-10-11 | $17.49 | $17.49 | $16.88 | $17.14 | $16.97 | 2,782,270 |
| 2019-10-10 | $16.99 | $17.27 | $16.99 | $17.17 | $17.00 | 2,673,170 |
| 2019-10-09 | $16.48 | $17.00 | $16.06 | $16.98 | $16.81 | 2,214,000 |
| 2019-10-08 | $16.87 | $16.98 | $16.60 | $16.65 | $16.48 | 1,608,600 |
| 2019-10-07 | $16.66 | $16.66 | $16.66 | $16.66 | $16.49 | 0 |
| 2019-10-04 | $16.66 | $16.66 | $16.66 | $16.66 | $16.49 | 0 |
| 2019-10-03 | $16.66 | $16.66 | $16.66 | $16.66 | $16.49 | 0 |
| 2019-10-02 | $16.66 | $16.66 | $16.66 | $16.66 | $16.49 | 0 |
| 2019-10-01 | $16.66 | $16.66 | $16.66 | $16.66 | $16.49 | 0 |
| 2019-09-30 | $16.72 | $16.94 | $16.66 | $16.66 | $16.49 | 1,574,100 |
| 2019-09-27 | $16.57 | $16.95 | $16.57 | $16.73 | $16.56 | 2,564,100 |
| 2019-09-26 | $17.71 | $17.80 | $16.50 | $16.52 | $16.35 | 5,538,700 |
| 2019-09-25 | $18.19 | $18.47 | $17.63 | $17.69 | $17.51 | 4,924,460 |
| 2019-09-24 | $18.48 | $18.77 | $18.20 | $18.44 | $18.25 | 5,789,240 |
| 2019-09-23 | $18.05 | $18.43 | $17.50 | $18.43 | $18.24 | 4,575,060 |
| 2019-09-20 | $18.40 | $18.65 | $18.18 | $18.21 | $18.03 | 4,588,570 |
| 2019-09-19 | $18.17 | $18.48 | $17.96 | $18.47 | $18.28 | 4,453,260 |
| 2019-09-18 | $18.26 | $18.47 | $17.99 | $18.05 | $17.87 | 5,846,000 |
| 2019-09-17 | $18.99 | $18.99 | $18.26 | $18.40 | $18.21 | 8,371,840 |
| 2019-09-16 | $18.56 | $19.48 | $18.42 | $19.14 | $18.95 | 14,067,550 |
| 2019-09-13 | $18.56 | $18.56 | $18.56 | $18.56 | $18.37 | 0 |
| 2019-09-12 | $18.44 | $18.69 | $18.18 | $18.56 | $18.37 | 6,589,670 |
| 2019-09-11 | $18.76 | $18.82 | $18.30 | $18.32 | $18.13 | 6,753,550 |
| 2019-09-10 | $19.10 | $19.10 | $18.30 | $18.75 | $18.56 | 13,564,090 |
| 2019-09-09 | $18.56 | $19.50 | $18.28 | $19.28 | $19.09 | 16,066,530 |
| 2019-09-06 | $18.56 | $18.71 | $18.00 | $18.36 | $18.17 | 10,038,900 |
| 2019-09-05 | $18.29 | $19.11 | $18.29 | $18.56 | $18.37 | 14,602,480 |
| 2019-09-04 | $18.31 | $18.50 | $17.90 | $18.29 | $18.11 | 9,015,080 |
| 2019-09-03 | $18.58 | $18.75 | $18.22 | $18.44 | $18.25 | 11,387,900 |
| 2019-09-02 | $17.64 | $18.65 | $17.50 | $18.59 | $18.40 | 12,560,200 |
| 2019-08-30 | $17.99 | $18.39 | $17.58 | $17.65 | $17.47 | 11,560,200 |
| 2019-08-29 | $17.17 | $18.45 | $17.11 | $18.00 | $17.82 | 12,857,310 |
| 2019-08-28 | $17.32 | $17.45 | $16.92 | $17.17 | $17.00 | 5,756,310 |
| 2019-08-27 | $17.49 | $17.68 | $17.20 | $17.33 | $17.15 | 6,802,010 |
| 2019-08-26 | $16.90 | $17.38 | $16.82 | $17.25 | $17.08 | 5,450,000 |
| 2019-08-23 | $18.22 | $18.45 | $17.51 | $17.52 | $17.34 | 8,403,900 |
| 2019-08-22 | $18.22 | $18.47 | $17.89 | $18.29 | $18.11 | 6,823,900 |
| 2019-08-21 | $18.44 | $18.55 | $18.09 | $18.33 | $18.14 | 8,017,360 |
| 2019-08-20 | $18.24 | $18.77 | $18.01 | $18.63 | $18.44 | 14,160,590 |
| 2019-08-19 | $17.80 | $18.36 | $17.51 | $18.24 | $18.06 | 13,283,660 |
| 2019-08-16 | $17.50 | $18.09 | $17.18 | $17.61 | $17.43 | 11,262,000 |
| 2019-08-15 | $16.53 | $17.66 | $16.36 | $17.55 | $17.37 | 11,034,300 |
| 2019-08-14 | $17.92 | $18.00 | $17.20 | $17.22 | $17.05 | 9,783,000 |
| 2019-08-13 | $17.83 | $18.10 | $17.53 | $17.60 | $17.42 | 8,122,200 |
| 2019-08-12 | $17.69 | $18.20 | $17.42 | $18.16 | $17.98 | 9,814,790 |
| 2019-08-09 | $18.28 | $18.66 | $17.60 | $17.89 | $17.71 | 11,949,500 |
| 2019-08-08 | $18.26 | $18.91 | $17.83 | $18.13 | $17.95 | 12,526,540 |
| 2019-08-07 | $19.32 | $20.20 | $18.41 | $18.52 | $18.33 | 15,579,020 |
| 2019-08-06 | $18.31 | $19.65 | $17.70 | $19.64 | $19.44 | 17,140,620 |
| 2019-08-05 | $18.78 | $19.80 | $18.61 | $19.30 | $19.10 | 18,539,380 |
| 2019-08-02 | $18.39 | $19.10 | $18.31 | $18.80 | $18.61 | 13,357,540 |
| 2019-08-01 | $18.87 | $19.36 | $18.68 | $19.28 | $19.09 | 17,818,900 |
| 2019-07-31 | $20.26 | $20.26 | $18.65 | $19.00 | $18.81 | 25,101,610 |
| 2019-07-30 | $17.70 | $19.57 | $17.66 | $19.57 | $19.37 | 18,923,320 |
| 2019-07-29 | $17.78 | $18.17 | $17.55 | $17.79 | $17.61 | 11,047,750 |
| 2019-07-26 | $18.39 | $18.79 | $17.68 | $17.87 | $17.69 | 14,346,500 |
| 2019-07-25 | $18.50 | $19.36 | $18.17 | $18.37 | $18.18 | 20,271,060 |
| 2019-07-24 | $17.54 | $18.75 | $17.54 | $17.94 | $17.76 | 17,788,820 |
| 2019-07-23 | $16.63 | $17.99 | $16.63 | $17.75 | $17.57 | 16,200,680 |
| 2019-07-22 | $17.61 | $17.64 | $16.35 | $16.40 | $16.23 | 14,920,140 |
| 2019-07-19 | $17.28 | $18.48 | $17.14 | $18.17 | $17.99 | 20,384,130 |
| 2019-07-18 | $17.45 | $17.50 | $16.80 | $17.07 | $16.90 | 11,123,850 |
| 2019-07-17 | $17.55 | $17.93 | $17.23 | $17.85 | $17.67 | 15,866,850 |
| 2019-07-16 | $18.25 | $19.20 | $17.62 | $18.10 | $17.92 | 26,644,840 |
| 2019-07-15 | $15.87 | $17.55 | $15.87 | $17.55 | $17.37 | 14,397,450 |
| 2019-07-12 | $16.00 | $16.38 | $15.86 | $15.95 | $15.79 | 9,749,010 |
| 2019-07-11 | $16.00 | $16.98 | $15.67 | $16.39 | $16.22 | 18,238,820 |
| 2019-07-10 | $14.73 | $16.13 | $14.69 | $16.13 | $15.97 | 10,587,140 |
| 2019-07-09 | $14.39 | $14.85 | $14.39 | $14.66 | $14.51 | 3,876,910 |
| 2019-07-08 | $15.45 | $15.45 | $14.06 | $14.39 | $14.24 | 6,486,810 |
| 2019-07-05 | $15.51 | $15.62 | $15.22 | $15.56 | $15.40 | 3,936,400 |
| 2019-07-04 | $15.70 | $16.21 | $15.20 | $15.38 | $15.22 | 7,049,510 |
| 2019-07-03 | $16.15 | $16.15 | $15.55 | $15.61 | $15.45 | 5,776,710 |
| 2019-07-02 | $16.45 | $16.67 | $15.88 | $16.00 | $15.84 | 7,553,690 |
| 2019-07-01 | $16.28 | $16.73 | $16.22 | $16.54 | $16.37 | 7,360,920 |
| 2019-06-28 | $16.63 | $16.65 | $15.83 | $16.00 | $15.84 | 7,751,000 |
| 2019-06-27 | $16.59 | $16.98 | $16.50 | $16.80 | $16.63 | 6,951,270 |
| 2019-06-26 | $16.55 | $16.82 | $16.31 | $16.53 | $16.36 | 5,648,800 |
| 2019-06-25 | $17.12 | $17.12 | $16.41 | $16.64 | $16.47 | 9,097,300 |
| 2019-06-24 | $17.33 | $17.77 | $16.86 | $17.23 | $17.06 | 12,181,210 |
| 2019-06-21 | $17.18 | $17.95 | $16.94 | $17.10 | $16.93 | 16,342,330 |
| 2019-06-20 | $16.72 | $17.38 | $16.51 | $17.17 | $17.00 | 18,340,500 |
| 2019-06-19 | $16.19 | $17.22 | $15.90 | $17.22 | $17.05 | 22,496,430 |
| 2019-06-18 | $16.30 | $16.32 | $15.51 | $15.65 | $15.49 | 6,779,600 |
| 2019-06-17 | $16.14 | $16.44 | $16.02 | $16.26 | $16.10 | 6,149,580 |
| 2019-06-14 | $16.61 | $16.95 | $15.78 | $16.18 | $16.02 | 11,972,300 |
| 2019-06-13 | $16.51 | $17.50 | $16.35 | $16.97 | $16.77 | 17,313,770 |
| 2019-06-12 | $17.00 | $17.49 | $16.50 | $16.86 | $16.66 | 22,490,510 |
| 2019-06-11 | $15.40 | $16.67 | $14.91 | $16.67 | $16.47 | 18,211,520 |
| 2019-06-10 | $14.79 | $15.28 | $14.58 | $15.15 | $14.97 | 8,163,270 |
| 2019-06-07 | $14.52 | $14.52 | $14.52 | $14.52 | $14.35 | 0 |
| 2019-06-06 | $15.03 | $15.10 | $14.38 | $14.52 | $14.35 | 7,864,270 |
| 2019-06-05 | $15.49 | $15.49 | $15.02 | $15.23 | $15.05 | 8,879,190 |
| 2019-06-04 | $16.21 | $16.22 | $14.94 | $15.22 | $15.04 | 14,497,870 |
| 2019-06-03 | $16.98 | $17.09 | $15.84 | $16.60 | $16.40 | 14,356,680 |
| 2019-05-31 | $16.16 | $17.49 | $16.11 | $16.46 | $16.26 | 17,056,370 |
| 2019-05-30 | $17.52 | $17.54 | $16.65 | $16.65 | $16.45 | 21,635,850 |
| 2019-05-29 | $17.50 | $19.56 | $16.59 | $18.50 | $18.28 | 35,387,920 |
| 2019-05-28 | $16.09 | $17.78 | $15.80 | $17.78 | $17.57 | 33,341,470 |
| 2019-05-27 | $14.44 | $16.16 | $14.11 | $16.16 | $15.97 | 20,147,640 |
| 2019-05-24 | $15.20 | $16.29 | $14.67 | $14.69 | $14.51 | 26,474,140 |
| 2019-05-23 | $16.30 | $16.30 | $16.10 | $16.30 | $16.11 | 24,445,070 |
| 2019-05-22 | $13.28 | $14.82 | $13.28 | $14.82 | $14.64 | 5,135,390 |
| 2019-05-21 | $12.84 | $13.85 | $12.80 | $13.47 | $13.31 | 4,731,850 |
| 2019-05-20 | $12.78 | $13.05 | $12.61 | $12.92 | $12.77 | 2,434,460 |
| 2019-05-17 | $13.15 | $13.22 | $12.42 | $12.56 | $12.41 | 3,134,350 |
| 2019-05-16 | $13.10 | $13.25 | $12.91 | $13.19 | $13.03 | 2,637,470 |
| 2019-05-15 | $13.00 | $13.16 | $12.98 | $13.11 | $12.95 | 2,460,120 |
| 2019-05-14 | $12.95 | $13.29 | $12.62 | $12.86 | $12.71 | 2,398,300 |
| 2019-05-13 | $12.85 | $13.26 | $12.80 | $13.05 | $12.89 | 2,558,870 |
| 2019-05-10 | $12.56 | $13.08 | $12.35 | $13.01 | $12.85 | 3,530,020 |
| 2019-05-09 | $12.62 | $12.86 | $12.42 | $12.47 | $12.32 | 1,827,790 |
| 2019-05-08 | $12.04 | $12.66 | $11.84 | $12.47 | $12.32 | 2,186,180 |
| 2019-05-07 | $12.16 | $12.65 | $12.16 | $12.37 | $12.22 | 2,541,600 |
| 2019-05-06 | $13.12 | $13.12 | $12.13 | $12.15 | $12.00 | 4,500,360 |
| 2019-05-03 | $13.48 | $13.48 | $13.48 | $13.48 | $13.32 | 0 |
| 2019-05-02 | $13.48 | $13.48 | $13.48 | $13.48 | $13.32 | 0 |
| 2019-05-01 | $13.48 | $13.48 | $13.48 | $13.48 | $13.32 | 0 |
| 2019-04-30 | $13.11 | $13.72 | $12.87 | $13.48 | $13.32 | 2,997,030 |
| 2019-04-29 | $13.45 | $13.59 | $12.82 | $12.87 | $12.72 | 3,572,100 |
| 2019-04-26 | $13.15 | $13.64 | $13.01 | $13.34 | $13.18 | 3,098,450 |
| 2019-04-25 | $13.79 | $13.92 | $12.98 | $13.00 | $12.84 | 3,476,000 |
| 2019-04-24 | $13.76 | $13.96 | $13.33 | $13.93 | $13.76 | 3,362,440 |
| 2019-04-23 | $14.43 | $14.50 | $13.73 | $13.76 | $13.60 | 3,716,360 |
| 2019-04-22 | $14.75 | $14.99 | $14.40 | $14.42 | $14.25 | 4,496,670 |
| 2019-04-19 | $14.25 | $14.48 | $14.02 | $14.39 | $14.22 | 2,809,020 |
| 2019-04-18 | $14.53 | $14.58 | $14.10 | $14.19 | $14.02 | 2,878,800 |
| 2019-04-17 | $14.70 | $14.80 | $14.41 | $14.56 | $14.39 | 3,281,010 |
| 2019-04-16 | $14.33 | $14.90 | $13.76 | $14.84 | $14.66 | 5,166,510 |
| 2019-04-15 | $14.56 | $15.20 | $14.48 | $14.50 | $14.33 | 3,522,450 |
| 2019-04-12 | $14.25 | $14.61 | $14.20 | $14.40 | $14.23 | 2,629,050 |
| 2019-04-11 | $14.75 | $14.82 | $14.26 | $14.26 | $14.09 | 3,578,890 |
| 2019-04-10 | $14.50 | $15.07 | $14.31 | $14.78 | $14.60 | 4,552,400 |
| 2019-04-09 | $14.69 | $15.17 | $14.40 | $14.70 | $14.52 | 5,012,600 |
| 2019-04-08 | $15.37 | $15.69 | $14.48 | $14.79 | $14.61 | 9,368,230 |
| 2019-04-05 | $15.62 | $15.62 | $15.62 | $15.62 | $15.43 | 0 |
| 2019-04-04 | $14.78 | $16.26 | $14.53 | $15.62 | $15.43 | 13,886,770 |
| 2019-04-03 | $14.67 | $15.10 | $14.30 | $14.78 | $14.60 | 7,053,810 |
| 2019-04-02 | $14.30 | $14.75 | $14.20 | $14.38 | $14.21 | 5,833,230 |
| 2019-04-01 | $13.54 | $14.28 | $13.54 | $14.24 | $14.07 | 5,290,400 |
| 2019-03-29 | $13.11 | $13.59 | $12.91 | $13.53 | $13.37 | 4,272,880 |
| 2019-03-28 | $13.39 | $13.74 | $13.08 | $13.09 | $12.93 | 3,540,620 |
| 2019-03-27 | $14.06 | $14.38 | $13.25 | $13.46 | $13.30 | 4,590,300 |
| 2019-03-26 | $14.14 | $14.98 | $13.78 | $13.93 | $13.76 | 6,955,450 |
| 2019-03-25 | $13.80 | $14.20 | $13.73 | $13.93 | $13.76 | 3,167,400 |
| 2019-03-22 | $14.02 | $14.39 | $13.90 | $14.12 | $13.95 | 4,344,260 |
| 2019-03-21 | $13.78 | $14.33 | $13.78 | $14.07 | $13.90 | 5,099,900 |
| 2019-03-20 | $13.82 | $14.20 | $13.58 | $13.82 | $13.65 | 3,905,340 |
| 2019-03-19 | $13.67 | $14.24 | $13.52 | $13.91 | $13.74 | 4,831,660 |
| 2019-03-18 | $13.39 | $13.70 | $13.16 | $13.67 | $13.51 | 3,267,820 |
| 2019-03-15 | $13.25 | $13.57 | $13.03 | $13.46 | $13.30 | 4,071,020 |
| 2019-03-14 | $14.00 | $14.00 | $12.98 | $13.27 | $13.11 | 5,320,800 |
| 2019-03-13 | $15.00 | $15.03 | $13.79 | $14.00 | $13.83 | 9,090,020 |
| 2019-03-12 | $14.65 | $15.31 | $14.65 | $15.10 | $14.92 | 10,790,770 |
| 2019-03-11 | $15.42 | $15.57 | $14.52 | $15.06 | $14.88 | 16,001,300 |
| 2019-03-08 | $13.70 | $15.54 | $13.50 | $14.89 | $14.71 | 15,200,170 |
| 2019-03-07 | $13.46 | $14.49 | $13.28 | $14.13 | $13.96 | 9,512,690 |
| 2019-03-06 | $13.00 | $13.94 | $12.70 | $13.58 | $13.42 | 9,199,020 |
| 2019-03-05 | $11.62 | $13.13 | $11.62 | $13.05 | $12.89 | 9,002,160 |
| 2019-03-04 | $12.77 | $12.86 | $12.28 | $12.41 | $12.26 | 7,667,680 |
| 2019-03-01 | $11.86 | $12.00 | $11.81 | $11.95 | $11.81 | 2,832,090 |
| 2019-02-28 | $11.87 | $12.07 | $11.75 | $11.89 | $11.75 | 2,672,200 |
| 2019-02-27 | $11.92 | $12.19 | $11.60 | $11.89 | $11.75 | 4,075,150 |
| 2019-02-26 | $12.19 | $12.36 | $11.87 | $11.97 | $11.83 | 5,983,300 |
| 2019-02-25 | $11.69 | $12.28 | $11.69 | $12.25 | $12.10 | 6,884,200 |
| 2019-02-22 | $11.69 | $11.95 | $11.48 | $11.68 | $11.54 | 4,833,230 |
| 2019-02-21 | $11.52 | $11.64 | $11.23 | $11.32 | $11.18 | 3,389,400 |
| 2019-02-20 | $11.36 | $11.88 | $11.21 | $11.56 | $11.42 | 3,433,900 |
| 2019-02-19 | $11.17 | $11.79 | $11.13 | $11.38 | $11.24 | 4,392,430 |
| 2019-02-18 | $10.74 | $11.23 | $10.74 | $11.15 | $11.02 | 2,488,100 |
| 2019-02-15 | $10.69 | $10.86 | $10.45 | $10.73 | $10.60 | 1,580,700 |
| 2019-02-14 | $10.70 | $10.81 | $10.64 | $10.68 | $10.55 | 1,603,100 |
| 2019-02-13 | $10.48 | $10.73 | $10.37 | $10.65 | $10.52 | 2,079,300 |
| 2019-02-12 | $10.48 | $10.60 | $10.32 | $10.38 | $10.26 | 1,629,200 |
| 2019-02-11 | $10.13 | $10.36 | $10.09 | $10.32 | $10.20 | 1,446,300 |
| 2019-02-08 | $10.00 | $10.00 | $10.00 | $10.00 | $9.88 | 0 |
| 2019-02-07 | $10.00 | $10.00 | $10.00 | $10.00 | $9.88 | 0 |
| 2019-02-06 | $10.00 | $10.00 | $10.00 | $10.00 | $9.88 | 0 |
| 2019-02-05 | $10.00 | $10.00 | $10.00 | $10.00 | $9.88 | 0 |
| 2019-02-04 | $10.00 | $10.00 | $10.00 | $10.00 | $9.88 | 0 |
| 2019-02-01 | $9.63 | $10.05 | $9.61 | $10.00 | $9.88 | 2,024,770 |
| 2019-01-31 | $9.82 | $10.14 | $9.32 | $9.44 | $9.33 | 2,450,100 |
| 2019-01-30 | $9.95 | $10.24 | $9.82 | $10.07 | $9.95 | 1,547,200 |
| 2019-01-29 | $10.92 | $10.92 | $9.83 | $10.28 | $10.16 | 2,504,100 |
| 2019-01-28 | $11.18 | $11.30 | $10.89 | $10.92 | $10.79 | 1,890,400 |
| 2019-01-25 | $10.95 | $11.32 | $10.95 | $11.19 | $11.06 | 1,869,850 |
| 2019-01-24 | $11.15 | $11.36 | $11.05 | $11.10 | $10.97 | 2,257,600 |
| 2019-01-23 | $11.18 | $11.18 | $10.92 | $11.00 | $10.87 | 1,304,250 |
| 2019-01-22 | $11.32 | $11.39 | $11.15 | $11.18 | $11.05 | 1,258,900 |
| 2019-01-21 | $11.32 | $11.47 | $11.30 | $11.36 | $11.22 | 1,273,400 |
| 2019-01-18 | $11.36 | $11.59 | $11.20 | $11.39 | $11.25 | 1,877,280 |
| 2019-01-17 | $11.68 | $11.74 | $11.40 | $11.50 | $11.36 | 2,868,700 |
| 2019-01-16 | $11.40 | $11.93 | $11.30 | $11.83 | $11.69 | 5,711,810 |
| 2019-01-15 | $11.12 | $11.44 | $11.12 | $11.35 | $11.21 | 1,748,310 |
| 2019-01-14 | $11.47 | $11.57 | $11.13 | $11.19 | $11.06 | 2,615,680 |
| 2019-01-11 | $11.96 | $11.96 | $11.45 | $11.59 | $11.45 | 2,831,150 |
| 2019-01-10 | $11.34 | $11.92 | $11.34 | $11.70 | $11.56 | 3,197,320 |
| 2019-01-09 | $11.45 | $11.69 | $11.40 | $11.44 | $11.30 | 2,108,120 |
| 2019-01-08 | $11.71 | $11.71 | $11.45 | $11.52 | $11.38 | 1,943,380 |
| 2019-01-07 | $11.33 | $11.70 | $11.33 | $11.69 | $11.55 | 2,629,300 |
| 2019-01-04 | $10.76 | $11.39 | $10.66 | $11.26 | $11.13 | 2,263,900 |
| 2019-01-03 | $11.19 | $11.28 | $10.77 | $10.77 | $10.64 | 1,478,400 |
| 2019-01-02 | $11.10 | $11.33 | $11.10 | $11.17 | $11.04 | 1,262,400 |
| 2019-01-01 | $11.15 | $11.15 | $11.15 | $11.15 | $11.02 | 0 |
| 2018-12-31 | $11.15 | $11.15 | $11.15 | $11.15 | $11.02 | 0 |
| 2018-12-28 | $11.26 | $11.30 | $10.95 | $11.15 | $11.02 | 1,634,100 |
| 2018-12-27 | $11.45 | $11.60 | $11.21 | $11.25 | $11.12 | 1,967,510 |
| 2018-12-26 | $11.37 | $11.58 | $11.27 | $11.28 | $11.15 | 1,837,510 |
| 2018-12-25 | $11.48 | $11.52 | $11.01 | $11.40 | $11.26 | 2,314,900 |
| 2018-12-24 | $11.55 | $11.77 | $11.46 | $11.66 | $11.52 | 1,917,300 |
| 2018-12-21 | $11.38 | $11.78 | $11.30 | $11.48 | $11.34 | 2,339,300 |
| 2018-12-20 | $11.12 | $11.48 | $11.10 | $11.43 | $11.29 | 1,780,160 |
| 2018-12-19 | $11.50 | $11.50 | $11.11 | $11.14 | $11.01 | 1,008,100 |
| 2018-12-18 | $11.20 | $11.40 | $11.10 | $11.33 | $11.19 | 1,460,200 |
| 2018-12-17 | $11.29 | $11.35 | $11.11 | $11.32 | $11.18 | 1,511,200 |
| 2018-12-14 | $11.77 | $11.89 | $11.19 | $11.24 | $11.11 | 3,370,260 |
| 2018-12-13 | $11.99 | $11.99 | $11.60 | $11.88 | $11.74 | 3,179,860 |
| 2018-12-12 | $12.11 | $12.21 | $11.90 | $11.97 | $11.83 | 2,204,820 |
| 2018-12-11 | $12.04 | $12.24 | $11.90 | $12.08 | $11.94 | 2,766,420 |
| 2018-12-10 | $12.24 | $12.31 | $11.73 | $12.00 | $11.86 | 3,432,720 |
| 2018-12-07 | $12.10 | $12.44 | $12.08 | $12.14 | $11.99 | 4,091,180 |
| 2018-12-06 | $12.17 | $12.49 | $12.00 | $12.12 | $11.98 | 4,125,960 |
| 2018-12-05 | $12.56 | $12.67 | $12.27 | $12.35 | $12.20 | 7,171,140 |
| 2018-12-04 | $13.08 | $13.56 | $12.91 | $13.02 | $12.86 | 12,373,600 |
| 2018-12-03 | $12.20 | $13.59 | $12.07 | $13.59 | $13.43 | 14,132,130 |
| 2018-11-30 | $12.18 | $12.99 | $12.18 | $12.35 | $12.20 | 13,217,310 |
| 2018-11-29 | $11.72 | $11.95 | $11.30 | $11.81 | $11.67 | 8,924,400 |
| 2018-11-28 | $11.95 | $12.49 | $11.61 | $11.73 | $11.59 | 12,641,360 |
| 2018-11-27 | $10.88 | $11.91 | $10.86 | $11.91 | $11.77 | 6,263,400 |
| 2018-11-26 | $10.55 | $11.43 | $10.44 | $10.83 | $10.70 | 5,278,700 |
| 2018-11-23 | $11.08 | $11.18 | $10.30 | $10.39 | $10.27 | 2,164,600 |
| 2018-11-22 | $10.97 | $11.29 | $10.97 | $11.11 | $10.98 | 1,913,960 |
| 2018-11-21 | $10.79 | $11.05 | $10.78 | $11.00 | $10.87 | 1,387,600 |
| 2018-11-20 | $11.24 | $11.38 | $10.92 | $10.98 | $10.85 | 1,986,500 |
| 2018-11-19 | $11.45 | $11.45 | $11.14 | $11.31 | $11.17 | 1,825,900 |
| 2018-11-16 | $11.26 | $11.66 | $11.21 | $11.34 | $11.20 | 3,072,860 |
| 2018-11-15 | $10.97 | $11.28 | $10.91 | $11.25 | $11.12 | 2,935,410 |
| 2018-11-14 | $10.99 | $11.00 | $10.77 | $10.86 | $10.73 | 2,222,200 |
| 2018-11-13 | $10.48 | $10.98 | $10.42 | $10.89 | $10.76 | 2,577,610 |
| 2018-11-12 | $10.32 | $10.70 | $10.30 | $10.70 | $10.57 | 2,112,060 |
| 2018-11-09 | $10.20 | $10.47 | $10.20 | $10.38 | $10.26 | 1,423,000 |
| 2018-11-08 | $10.74 | $10.74 | $10.28 | $10.31 | $10.19 | 2,633,300 |
| 2018-11-07 | $10.66 | $11.28 | $10.61 | $10.65 | $10.52 | 4,057,980 |
| 2018-11-06 | $10.52 | $10.55 | $10.19 | $10.55 | $10.42 | 1,819,100 |
| 2018-11-05 | $10.39 | $10.74 | $10.24 | $10.49 | $10.36 | 2,610,660 |
| 2018-11-02 | $10.30 | $10.55 | $10.00 | $10.38 | $10.26 | 3,215,890 |
| 2018-11-01 | $10.16 | $10.35 | $10.02 | $10.03 | $9.91 | 2,417,110 |
| 2018-10-31 | $9.61 | $9.95 | $9.61 | $9.88 | $9.76 | 1,893,350 |
| 2018-10-30 | $9.70 | $9.77 | $9.22 | $9.65 | $9.53 | 1,919,900 |
| 2018-10-29 | $9.84 | $9.88 | $9.52 | $9.79 | $9.67 | 2,239,300 |
| 2018-10-26 | $9.82 | $9.99 | $9.70 | $9.80 | $9.68 | 1,431,500 |
| 2018-10-25 | $9.67 | $9.75 | $9.50 | $9.67 | $9.55 | 1,634,900 |
| 2018-10-24 | $9.87 | $10.06 | $9.81 | $9.91 | $9.79 | 999,070 |
| 2018-10-23 | $10.24 | $10.28 | $9.91 | $9.94 | $9.82 | 1,887,760 |
| 2018-10-22 | $9.97 | $10.37 | $9.78 | $10.24 | $10.12 | 2,272,980 |
| 2018-10-19 | $9.16 | $9.86 | $9.16 | $9.82 | $9.70 | 1,611,440 |
| 2018-10-18 | $9.72 | $9.72 | $9.39 | $9.56 | $9.45 | 1,179,300 |
| 2018-10-17 | $9.75 | $9.84 | $9.46 | $9.80 | $9.68 | 1,684,480 |
| 2018-10-16 | $9.50 | $9.74 | $9.30 | $9.55 | $9.44 | 1,202,170 |
| 2018-10-15 | $9.53 | $9.80 | $9.30 | $9.49 | $9.38 | 970,800 |
| 2018-10-12 | $9.60 | $9.84 | $9.05 | $9.52 | $9.41 | 2,174,210 |
| 2018-10-11 | $10.60 | $10.60 | $9.90 | $9.90 | $9.78 | 2,024,010 |
| 2018-10-10 | $10.88 | $11.08 | $10.80 | $11.00 | $10.87 | 936,490 |
| 2018-10-09 | $10.99 | $11.08 | $10.74 | $10.93 | $10.80 | 931,800 |
| 2018-10-08 | $11.32 | $11.32 | $10.71 | $10.87 | $10.74 | 1,317,800 |
| 2018-10-05 | $11.45 | $11.45 | $11.45 | $11.45 | $11.31 | 0 |
| 2018-10-04 | $11.45 | $11.45 | $11.45 | $11.45 | $11.31 | 0 |
| 2018-10-03 | $11.45 | $11.45 | $11.45 | $11.45 | $11.31 | 0 |
| 2018-10-02 | $11.45 | $11.45 | $11.45 | $11.45 | $11.31 | 0 |
| 2018-10-01 | $11.45 | $11.45 | $11.45 | $11.45 | $11.31 | 0 |
| 2018-09-28 | $11.37 | $11.46 | $11.27 | $11.45 | $11.31 | 928,520 |
| 2018-09-27 | $11.78 | $11.80 | $11.30 | $11.31 | $11.17 | 1,459,400 |
| 2018-09-26 | $11.89 | $11.98 | $11.66 | $11.78 | $11.64 | 983,300 |
| 2018-09-25 | $11.82 | $11.95 | $11.80 | $11.88 | $11.74 | 816,300 |
| 2018-09-24 | $11.86 | $11.86 | $11.86 | $11.86 | $11.72 | 0 |
| 2018-09-21 | $11.87 | $11.88 | $11.62 | $11.86 | $11.72 | 947,700 |
| 2018-09-20 | $11.76 | $11.92 | $11.66 | $11.68 | $11.54 | 948,800 |
| 2018-09-19 | $11.44 | $11.95 | $11.43 | $11.76 | $11.62 | 1,885,080 |
| 2018-09-18 | $11.28 | $11.61 | $11.28 | $11.57 | $11.43 | 1,237,700 |
| 2018-09-17 | $11.78 | $11.78 | $11.22 | $11.28 | $11.15 | 1,640,960 |
| 2018-09-14 | $11.96 | $12.14 | $11.87 | $11.91 | $11.77 | 973,400 |
| 2018-09-13 | $11.99 | $12.18 | $11.88 | $12.02 | $11.88 | 1,134,100 |
| 2018-09-12 | $11.80 | $12.03 | $11.70 | $11.92 | $11.78 | 1,191,700 |
| 2018-09-11 | $11.73 | $11.94 | $11.71 | $11.78 | $11.64 | 1,136,400 |
| 2018-09-10 | $12.27 | $12.29 | $11.68 | $11.71 | $11.57 | 1,754,500 |
| 2018-09-07 | $12.43 | $12.53 | $12.15 | $12.29 | $12.14 | 1,516,700 |
| 2018-09-06 | $12.10 | $12.48 | $12.08 | $12.23 | $12.08 | 2,126,600 |
| 2018-09-05 | $12.46 | $12.57 | $12.10 | $12.10 | $11.96 | 1,607,100 |
| 2018-09-04 | $12.26 | $12.56 | $12.11 | $12.48 | $12.33 | 1,606,000 |
| 2018-09-03 | $12.31 | $12.34 | $11.80 | $12.22 | $12.07 | 2,040,120 |
| 2018-08-31 | $12.63 | $12.70 | $12.30 | $12.33 | $12.18 | 3,502,600 |
| 2018-08-30 | $13.05 | $13.99 | $13.01 | $13.06 | $12.90 | 3,565,000 |
| 2018-08-29 | $13.23 | $13.32 | $12.93 | $13.07 | $12.91 | 1,941,200 |
| 2018-08-28 | $13.17 | $13.38 | $13.09 | $13.30 | $13.14 | 2,988,100 |
| 2018-08-27 | $13.01 | $13.40 | $12.82 | $13.21 | $13.05 | 3,526,000 |
| 2018-08-24 | $13.08 | $13.33 | $12.95 | $13.19 | $13.03 | 2,562,800 |
| 2018-08-23 | $12.76 | $13.18 | $12.72 | $13.00 | $12.84 | 2,147,000 |
| 2018-08-22 | $13.11 | $13.19 | $12.65 | $12.76 | $12.61 | 1,932,400 |
| 2018-08-21 | $12.95 | $13.34 | $12.95 | $13.16 | $13.00 | 2,545,360 |
| 2018-08-20 | $12.56 | $13.10 | $12.56 | $13.03 | $12.87 | 2,010,300 |
| 2018-08-17 | $12.88 | $13.32 | $12.56 | $12.59 | $12.44 | 1,966,900 |
| 2018-08-16 | $12.75 | $12.98 | $12.38 | $12.79 | $12.64 | 1,666,230 |
| 2018-08-15 | $13.19 | $13.28 | $12.75 | $12.77 | $12.62 | 1,677,800 |
| 2018-08-14 | $13.16 | $13.37 | $13.11 | $13.20 | $13.04 | 1,833,520 |
| 2018-08-13 | $12.78 | $13.41 | $12.66 | $13.37 | $13.21 | 3,108,800 |
| 2018-08-10 | $12.72 | $12.99 | $12.68 | $12.97 | $12.82 | 2,014,330 |
| 2018-08-09 | $12.28 | $13.35 | $12.28 | $12.82 | $12.67 | 2,874,060 |
| 2018-08-08 | $12.55 | $12.77 | $12.31 | $12.33 | $12.18 | 1,479,220 |
| 2018-08-07 | $12.33 | $12.70 | $12.23 | $12.66 | $12.51 | 1,788,300 |
| 2018-08-06 | $12.65 | $12.80 | $12.24 | $12.27 | $12.12 | 1,349,400 |
| 2018-08-03 | $12.88 | $13.08 | $12.66 | $12.66 | $12.51 | 1,104,630 |
| 2018-08-02 | $13.40 | $13.49 | $12.50 | $12.87 | $12.72 | 2,613,720 |
| 2018-08-01 | $13.91 | $14.05 | $13.45 | $13.49 | $13.33 | 1,469,520 |
| 2018-07-31 | $13.59 | $13.87 | $13.59 | $13.80 | $13.64 | 1,046,100 |
| 2018-07-30 | $14.23 | $14.23 | $13.65 | $13.75 | $13.59 | 2,201,330 |
| 2018-07-27 | $14.53 | $14.53 | $14.20 | $14.24 | $14.07 | 1,843,300 |
| 2018-07-26 | $14.72 | $14.84 | $14.38 | $14.52 | $14.35 | 3,039,600 |
| 2018-07-25 | $14.92 | $15.30 | $14.80 | $14.83 | $14.65 | 4,118,720 |
| 2018-07-24 | $14.77 | $14.99 | $14.56 | $14.94 | $14.76 | 3,117,500 |
| 2018-07-23 | $14.53 | $14.90 | $14.50 | $14.78 | $14.60 | 3,327,700 |
| 2018-07-20 | $14.33 | $14.89 | $14.09 | $14.85 | $14.67 | 4,101,800 |
| 2018-07-19 | $14.81 | $14.88 | $14.10 | $14.18 | $14.01 | 3,406,400 |
| 2018-07-18 | $14.91 | $15.29 | $14.81 | $14.90 | $14.72 | 3,549,200 |
| 2018-07-17 | $15.20 | $15.61 | $14.86 | $15.18 | $15.00 | 6,338,700 |
| 2018-07-16 | $14.52 | $15.08 | $14.51 | $14.87 | $14.69 | 3,602,200 |
| 2018-07-13 | $14.86 | $15.01 | $14.44 | $14.61 | $14.44 | 3,422,500 |
| 2018-07-12 | $14.23 | $15.19 | $14.23 | $14.81 | $14.63 | 5,231,900 |
| 2018-07-11 | $14.60 | $14.64 | $13.75 | $14.43 | $14.26 | 5,705,230 |
| 2018-07-10 | $15.28 | $15.34 | $14.93 | $15.18 | $15.00 | 4,696,500 |
| 2018-07-09 | $15.17 | $15.57 | $15.00 | $15.44 | $15.26 | 4,919,900 |
| 2018-07-06 | $14.99 | $15.60 | $14.71 | $15.16 | $14.98 | 5,982,600 |
| 2018-07-05 | $15.04 | $15.39 | $14.56 | $14.98 | $14.80 | 5,559,400 |
| 2018-07-04 | $15.12 | $15.92 | $14.86 | $15.26 | $15.08 | 8,554,700 |
| 2018-07-03 | $14.03 | $15.50 | $13.88 | $15.50 | $15.31 | 4,830,700 |
| 2018-07-02 | $14.20 | $14.58 | $13.85 | $14.09 | $13.92 | 3,617,200 |
| 2018-06-29 | $13.70 | $14.48 | $13.65 | $14.35 | $14.18 | 4,447,430 |
| 2018-06-28 | $14.23 | $14.25 | $13.56 | $13.66 | $13.50 | 2,633,130 |
| 2018-06-27 | $14.04 | $14.33 | $13.88 | $14.08 | $13.91 | 2,950,230 |
| 2018-06-26 | $13.35 | $14.29 | $13.26 | $14.16 | $13.99 | 3,670,760 |
| 2018-06-25 | $13.77 | $13.85 | $13.40 | $13.64 | $13.48 | 2,851,830 |
| 2018-06-22 | $13.02 | $13.70 | $12.92 | $13.50 | $13.34 | 3,329,600 |
| 2018-06-21 | $14.30 | $14.58 | $13.07 | $13.30 | $13.14 | 4,912,400 |
| 2018-06-20 | $14.10 | $14.94 | $13.80 | $14.44 | $14.27 | 4,807,960 |
| 2018-06-19 | $15.25 | $15.25 | $14.17 | $14.17 | $14.00 | 4,284,750 |
| 2018-06-18 | $15.74 | $15.74 | $15.74 | $15.74 | $15.55 | 0 |
| 2018-06-15 | $16.67 | $17.05 | $15.68 | $15.74 | $15.55 | 5,136,550 |
| 2018-06-14 | $16.55 | $17.18 | $16.53 | $16.77 | $16.57 | 5,983,840 |
| 2018-06-13 | $17.93 | $18.48 | $17.40 | $17.46 | $17.25 | 9,559,930 |
| 2018-06-12 | $17.15 | $17.50 | $16.60 | $17.39 | $17.18 | 4,835,990 |
| 2018-06-11 | $17.25 | $17.77 | $17.16 | $17.37 | $17.16 | 4,836,430 |
| 2018-06-08 | $16.72 | $17.35 | $16.40 | $17.27 | $17.06 | 4,680,920 |
| 2018-06-07 | $17.75 | $17.80 | $16.68 | $17.00 | $16.80 | 5,894,990 |
| 2018-06-06 | $17.13 | $17.96 | $17.09 | $17.92 | $17.64 | 7,321,000 |
| 2018-06-05 | $16.65 | $17.46 | $16.53 | $17.28 | $17.01 | 5,520,660 |
| 2018-06-04 | $16.68 | $16.76 | $16.35 | $16.58 | $16.32 | 3,479,700 |
| 2018-06-01 | $17.08 | $17.08 | $16.11 | $16.46 | $16.21 | 6,079,620 |
| 2018-05-31 | $17.18 | $17.49 | $16.92 | $17.26 | $16.99 | 6,275,620 |
| 2018-05-30 | $17.61 | $17.93 | $16.67 | $16.91 | $16.65 | 10,382,390 |
| 2018-05-29 | $19.95 | $20.65 | $18.52 | $18.52 | $18.23 | 15,572,170 |
| 2018-05-28 | $19.40 | $21.66 | $19.35 | $20.58 | $20.26 | 19,672,710 |
| 2018-05-25 | $19.91 | $20.60 | $19.50 | $19.69 | $19.39 | 13,499,640 |
| 2018-05-24 | $19.00 | $20.89 | $18.72 | $20.29 | $19.98 | 18,737,760 |
| 2018-05-23 | $18.70 | $19.88 | $18.50 | $19.33 | $19.03 | 13,431,300 |
| 2018-05-22 | $18.76 | $19.40 | $18.58 | $19.24 | $18.94 | 11,871,060 |
| 2018-05-21 | $18.57 | $19.24 | $18.57 | $18.97 | $18.68 | 11,194,150 |
| 2018-05-18 | $18.54 | $18.85 | $18.12 | $18.57 | $18.28 | 10,836,110 |
| 2018-05-17 | $18.85 | $19.40 | $18.60 | $19.06 | $18.77 | 14,844,130 |
| 2018-05-16 | $20.54 | $20.80 | $19.49 | $19.55 | $19.25 | 27,601,990 |
| 2018-05-15 | $18.80 | $21.65 | $18.03 | $21.65 | $21.32 | 33,092,710 |
| 2018-05-14 | $20.68 | $20.88 | $19.68 | $19.68 | $19.38 | 6,816,630 |
| 2018-05-11 | $20.66 | $21.87 | $20.62 | $21.87 | $21.53 | 27,326,500 |
| 2018-05-10 | $19.80 | $20.61 | $19.06 | $19.88 | $19.57 | 30,181,430 |
| 2018-05-09 | $17.39 | $18.74 | $17.17 | $18.74 | $18.45 | 8,013,750 |
| 2018-05-08 | $16.24 | $17.10 | $15.96 | $17.04 | $16.78 | 6,019,860 |
| 2018-05-07 | $15.60 | $16.34 | $15.60 | $16.22 | $15.97 | 4,449,400 |
| 2018-05-04 | $16.31 | $16.40 | $15.70 | $15.75 | $15.51 | 4,401,100 |
| 2018-05-03 | $15.31 | $16.69 | $15.31 | $16.58 | $16.32 | 5,999,900 |
| 2018-05-02 | $15.57 | $16.10 | $15.34 | $15.42 | $15.18 | 5,679,380 |
| 2018-05-01 | $16.62 | $16.62 | $16.62 | $16.62 | $16.36 | 0 |
| 2018-04-30 | $16.62 | $16.62 | $16.62 | $16.62 | $16.36 | 0 |
| 2018-04-27 | $18.50 | $18.95 | $16.59 | $16.62 | $16.36 | 11,034,080 |
| 2018-04-26 | $16.25 | $17.67 | $15.88 | $17.67 | $17.40 | 6,371,360 |
| 2018-04-25 | $15.25 | $16.11 | $15.16 | $16.06 | $15.81 | 4,965,080 |
| 2018-04-24 | $14.50 | $15.52 | $14.41 | $15.48 | $15.24 | 4,732,500 |
| 2018-04-23 | $15.80 | $15.98 | $15.02 | $15.02 | $14.79 | 4,656,780 |
| 2018-04-20 | $16.69 | $17.29 | $16.51 | $16.69 | $16.43 | 3,722,500 |
| 2018-04-19 | $16.86 | $17.45 | $16.66 | $16.92 | $16.66 | 4,534,910 |
| 2018-04-18 | $16.50 | $17.13 | $15.90 | $17.02 | $16.76 | 4,739,480 |
| 2018-04-17 | $17.38 | $17.43 | $16.19 | $16.33 | $16.08 | 4,960,330 |
| 2018-04-16 | $16.91 | $17.56 | $16.70 | $17.40 | $17.13 | 5,563,400 |
| 2018-04-13 | $17.45 | $18.38 | $17.05 | $17.12 | $16.86 | 8,622,590 |
| 2018-04-12 | $18.46 | $18.99 | $17.85 | $17.90 | $17.62 | 15,601,520 |
| 2018-04-11 | $16.05 | $17.58 | $15.89 | $17.58 | $17.31 | 3,291,900 |
| 2018-04-10 | $16.32 | $16.32 | $15.40 | $15.98 | $15.73 | 2,859,000 |
| 2018-04-09 | $15.69 | $16.41 | $15.68 | $16.18 | $15.93 | 2,907,610 |
| 2018-04-06 | $15.80 | $15.80 | $15.80 | $15.80 | $15.56 | 0 |
| 2018-04-05 | $15.80 | $15.80 | $15.80 | $15.80 | $15.56 | 0 |
| 2018-04-04 | $16.23 | $16.50 | $15.75 | $15.80 | $15.56 | 3,302,520 |
| 2018-04-03 | $16.13 | $16.16 | $15.75 | $16.06 | $15.81 | 3,746,790 |
| 2018-04-02 | $16.60 | $17.44 | $16.38 | $16.46 | $16.21 | 7,183,600 |
| 2018-03-30 | $16.34 | $16.84 | $15.86 | $16.77 | $16.51 | 6,847,550 |
| 2018-03-29 | $15.53 | $16.60 | $15.45 | $16.28 | $16.03 | 6,815,150 |
| 2018-03-28 | $14.90 | $16.38 | $14.75 | $15.61 | $15.37 | 5,709,370 |
| 2018-03-27 | $14.70 | $15.50 | $14.58 | $15.17 | $14.94 | 3,300,690 |
| 2018-03-26 | $13.78 | $14.50 | $13.50 | $14.48 | $14.26 | 2,111,380 |
| 2018-03-23 | $14.85 | $15.00 | $13.87 | $14.22 | $14.00 | 4,263,190 |
| 2018-03-22 | $14.80 | $15.87 | $14.80 | $15.41 | $15.17 | 3,864,820 |
| 2018-03-21 | $15.19 | $15.77 | $14.82 | $14.86 | $14.63 | 3,195,360 |
| 2018-03-20 | $15.22 | $15.37 | $14.89 | $15.16 | $14.93 | 1,864,500 |
| 2018-03-19 | $14.83 | $16.00 | $14.69 | $15.40 | $15.16 | 2,860,960 |
| 2018-03-16 | $14.77 | $15.06 | $14.76 | $14.83 | $14.60 | 1,488,660 |
| 2018-03-15 | $15.14 | $15.32 | $14.41 | $14.85 | $14.62 | 2,453,700 |
| 2018-03-14 | $15.70 | $15.97 | $15.11 | $15.14 | $14.91 | 3,645,510 |
| 2018-03-13 | $16.00 | $16.19 | $15.80 | $15.84 | $15.60 | 2,451,800 |
| 2018-03-12 | $16.38 | $16.86 | $15.95 | $16.26 | $16.01 | 4,707,110 |
| 2018-03-09 | $14.54 | $15.97 | $14.38 | $15.97 | $15.72 | 3,546,290 |
| 2018-03-08 | $14.36 | $14.68 | $14.20 | $14.52 | $14.30 | 1,115,910 |
| 2018-03-07 | $14.28 | $14.66 | $14.28 | $14.36 | $14.14 | 1,207,150 |
| 2018-03-06 | $14.51 | $14.57 | $14.34 | $14.45 | $14.23 | 1,192,930 |
| 2018-03-05 | $14.23 | $14.41 | $14.21 | $14.40 | $14.18 | 829,380 |
| 2018-03-02 | $14.28 | $14.65 | $14.17 | $14.21 | $13.99 | 1,891,650 |
| 2018-03-01 | $13.80 | $14.57 | $13.70 | $14.47 | $14.25 | 2,651,680 |
| 2018-02-28 | $13.51 | $14.17 | $13.51 | $13.90 | $13.69 | 1,582,550 |
| 2018-02-27 | $13.70 | $13.92 | $13.50 | $13.76 | $13.55 | 1,201,280 |
| 2018-02-26 | $13.23 | $13.90 | $13.23 | $13.66 | $13.45 | 1,103,880 |
| 2018-02-23 | $13.28 | $13.35 | $13.14 | $13.21 | $13.01 | 504,100 |
| 2018-02-22 | $13.05 | $13.24 | $12.97 | $13.16 | $12.96 | 534,500 |
| 2018-02-21 | $12.94 | $12.94 | $12.94 | $12.94 | $12.74 | 0 |
| 2018-02-20 | $12.94 | $12.94 | $12.94 | $12.94 | $12.74 | 0 |
| 2018-02-19 | $12.94 | $12.94 | $12.94 | $12.94 | $12.74 | 0 |
| 2018-02-16 | $12.94 | $12.94 | $12.94 | $12.94 | $12.74 | 0 |
| 2018-02-15 | $12.94 | $12.94 | $12.94 | $12.94 | $12.74 | 0 |
| 2018-02-14 | $12.88 | $13.02 | $12.81 | $12.94 | $12.74 | 329,100 |
| 2018-02-13 | $13.08 | $13.20 | $12.87 | $12.93 | $12.73 | 592,090 |
| 2018-02-12 | $12.79 | $13.18 | $12.71 | $13.01 | $12.81 | 734,900 |
| 2018-02-09 | $12.54 | $12.96 | $12.26 | $12.67 | $12.47 | 977,350 |
| 2018-02-08 | $12.50 | $13.30 | $12.44 | $12.96 | $12.76 | 946,380 |
| 2018-02-07 | $12.67 | $12.81 | $12.12 | $12.50 | $12.31 | 780,750 |
| 2018-02-06 | $13.46 | $13.50 | $12.35 | $12.38 | $12.19 | 950,400 |
| 2018-02-05 | $13.59 | $13.67 | $13.41 | $13.54 | $13.33 | 479,930 |
| 2018-02-02 | $13.94 | $14.15 | $13.36 | $13.71 | $13.50 | 733,400 |
| 2018-02-01 | $15.00 | $15.02 | $13.85 | $13.96 | $13.74 | 1,542,040 |
| 2018-01-31 | $16.00 | $16.00 | $14.89 | $14.91 | $14.68 | 1,452,710 |
| 2018-01-30 | $16.00 | $16.20 | $15.86 | $16.00 | $15.75 | 615,100 |
| 2018-01-29 | $16.13 | $16.23 | $15.90 | $15.93 | $15.68 | 775,050 |
| 2018-01-26 | $15.95 | $16.28 | $15.90 | $16.22 | $15.97 | 1,029,150 |
| 2018-01-25 | $16.25 | $16.50 | $16.05 | $16.09 | $15.84 | 1,447,900 |
| 2018-01-24 | $16.06 | $16.33 | $15.89 | $16.27 | $16.02 | 1,552,910 |
| 2018-01-23 | $16.30 | $16.30 | $16.00 | $16.06 | $15.81 | 1,320,110 |
| 2018-01-22 | $16.18 | $16.55 | $15.81 | $16.31 | $16.06 | 1,284,800 |
| 2018-01-19 | $16.30 | $16.43 | $16.16 | $16.22 | $15.97 | 1,255,680 |
| 2018-01-18 | $16.13 | $16.49 | $16.13 | $16.42 | $16.17 | 1,036,380 |
| 2018-01-17 | $16.20 | $16.48 | $15.80 | $16.21 | $15.96 | 1,275,980 |
| 2018-01-16 | $16.03 | $16.40 | $16.03 | $16.29 | $16.04 | 1,083,780 |
| 2018-01-15 | $16.92 | $16.92 | $16.04 | $16.05 | $15.80 | 1,732,530 |
| 2018-01-12 | $17.00 | $17.10 | $16.64 | $16.87 | $16.61 | 2,350,510 |
| 2018-01-11 | $16.50 | $17.45 | $16.35 | $17.05 | $16.79 | 4,088,810 |
| 2018-01-10 | $16.13 | $16.68 | $16.07 | $16.63 | $16.37 | 2,302,160 |
| 2018-01-09 | $16.05 | $16.26 | $16.05 | $16.22 | $15.97 | 701,830 |
| 2018-01-08 | $16.25 | $16.49 | $16.04 | $16.16 | $15.91 | 781,790 |
| 2018-01-05 | $16.33 | $16.35 | $16.13 | $16.24 | $15.99 | 760,700 |
| 2018-01-04 | $16.40 | $16.43 | $16.12 | $16.24 | $15.99 | 1,370,420 |
| 2018-01-03 | $16.43 | $16.53 | $16.30 | $16.48 | $16.23 | 1,293,170 |
| 2018-01-02 | $16.40 | $16.60 | $16.12 | $16.37 | $16.12 | 860,370 |
| 2018-01-01 | $16.26 | $16.26 | $16.26 | $16.26 | $16.01 | 0 |
| 2017-12-29 | $16.20 | $16.49 | $16.13 | $16.26 | $16.01 | 1,100,200 |
| 2017-12-28 | $15.93 | $16.45 | $15.86 | $16.12 | $15.87 | 1,600,060 |
| 2017-12-27 | $16.06 | $16.17 | $15.86 | $15.95 | $15.70 | 1,155,900 |
| 2017-12-26 | $15.52 | $16.10 | $15.25 | $16.08 | $15.83 | 1,615,890 |
| 2017-12-25 | $15.66 | $15.88 | $15.32 | $15.52 | $15.28 | 678,950 |
| 2017-12-22 | $15.73 | $15.92 | $15.60 | $15.64 | $15.40 | 517,600 |
| 2017-12-21 | $15.79 | $15.87 | $15.51 | $15.76 | $15.52 | 701,800 |
| 2017-12-20 | $16.00 | $16.10 | $15.73 | $15.79 | $15.55 | 769,000 |
| 2017-12-19 | $15.69 | $16.46 | $15.69 | $15.96 | $15.71 | 1,377,100 |
| 2017-12-18 | $15.94 | $15.98 | $15.51 | $15.64 | $15.40 | 678,990 |
| 2017-12-15 | $16.00 | $16.09 | $15.86 | $15.94 | $15.69 | 821,400 |
| 2017-12-14 | $15.82 | $16.00 | $15.68 | $16.00 | $15.75 | 913,570 |
| 2017-12-13 | $15.64 | $15.90 | $15.62 | $15.88 | $15.64 | 822,100 |
| 2017-12-12 | $16.01 | $16.05 | $15.60 | $15.64 | $15.40 | 1,424,500 |
| 2017-12-11 | $15.79 | $16.50 | $15.79 | $16.14 | $15.89 | 2,561,200 |
| 2017-12-08 | $15.41 | $15.73 | $15.23 | $15.68 | $15.44 | 2,139,700 |
| 2017-12-07 | $15.68 | $15.68 | $15.31 | $15.41 | $15.17 | 1,474,200 |
| 2017-12-06 | $15.83 | $15.99 | $15.17 | $15.68 | $15.44 | 1,678,800 |
| 2017-12-05 | $17.15 | $17.26 | $15.67 | $15.83 | $15.59 | 1,859,740 |
| 2017-12-04 | $17.35 | $17.44 | $17.12 | $17.15 | $16.89 | 802,700 |
| 2017-12-01 | $17.38 | $17.51 | $17.25 | $17.46 | $17.19 | 871,100 |
| 2017-11-30 | $17.30 | $17.41 | $17.18 | $17.28 | $17.01 | 565,630 |
| 2017-11-29 | $17.33 | $17.44 | $17.11 | $17.24 | $16.97 | 809,300 |
| 2017-11-28 | $17.17 | $17.44 | $17.09 | $17.42 | $17.15 | 761,920 |
| 2017-11-27 | $17.50 | $17.55 | $17.16 | $17.19 | $16.92 | 708,500 |
| 2017-11-24 | $17.61 | $17.79 | $17.38 | $17.43 | $17.16 | 1,501,080 |
| 2017-11-23 | $18.03 | $18.39 | $17.82 | $17.85 | $17.57 | 1,146,900 |
| 2017-11-22 | $18.00 | $18.25 | $17.91 | $18.18 | $17.90 | 1,115,400 |
| 2017-11-21 | $18.61 | $18.61 | $17.91 | $18.12 | $17.84 | 1,393,420 |
| 2017-11-20 | $18.20 | $18.75 | $18.00 | $18.65 | $18.36 | 1,721,420 |
| 2017-11-17 | $18.40 | $18.91 | $17.50 | $18.84 | $18.55 | 3,023,490 |
| 2017-11-16 | $19.10 | $19.18 | $18.57 | $18.60 | $18.31 | 1,462,460 |
| 2017-11-15 | $19.07 | $19.28 | $19.00 | $19.15 | $18.85 | 1,240,080 |
| 2017-11-14 | $19.57 | $19.57 | $19.01 | $19.16 | $18.86 | 2,705,260 |
| 2017-11-13 | $20.23 | $20.45 | $19.38 | $19.60 | $19.30 | 3,560,840 |
| 2017-11-10 | $20.58 | $20.61 | $20.20 | $20.33 | $20.02 | 1,855,600 |
| 2017-11-09 | $20.40 | $20.67 | $20.31 | $20.53 | $20.21 | 1,621,440 |
| 2017-11-08 | $20.21 | $20.76 | $20.21 | $20.42 | $20.11 | 1,974,610 |
| 2017-11-07 | $20.24 | $20.47 | $20.08 | $20.29 | $19.98 | 1,587,490 |
| 2017-11-06 | $19.97 | $20.29 | $19.84 | $20.25 | $19.94 | 1,710,590 |
| 2017-11-03 | $20.51 | $20.93 | $19.68 | $19.84 | $19.53 | 3,108,690 |
| 2017-11-02 | $21.35 | $21.64 | $20.50 | $20.61 | $20.29 | 3,684,610 |
| 2017-11-01 | $21.69 | $22.05 | $21.35 | $21.58 | $21.25 | 2,910,790 |
| 2017-10-31 | $21.10 | $21.96 | $21.01 | $21.85 | $21.51 | 3,650,780 |
| 2017-10-30 | $22.73 | $22.92 | $20.92 | $21.24 | $20.91 | 5,190,810 |
| 2017-10-27 | $22.70 | $23.25 | $22.55 | $22.92 | $22.57 | 3,792,700 |
| 2017-10-26 | $23.10 | $23.42 | $22.63 | $22.89 | $22.54 | 6,451,880 |
| 2017-10-25 | $23.00 | $23.87 | $22.51 | $23.50 | $23.14 | 10,732,130 |
| 2017-10-24 | $22.62 | $24.92 | $22.62 | $24.02 | $23.65 | 16,595,260 |
| 2017-10-23 | $23.75 | $23.80 | $22.60 | $22.65 | $22.30 | 12,197,470 |
| 2017-10-20 | $20.20 | $22.33 | $20.20 | $22.33 | $21.99 | 3,636,590 |
| 2017-10-19 | $21.27 | $21.47 | $20.19 | $20.30 | $19.99 | 2,746,070 |
| 2017-10-18 | $21.50 | $21.86 | $21.12 | $21.33 | $21.00 | 4,299,020 |
| 2017-10-17 | $20.31 | $21.60 | $20.31 | $21.50 | $21.17 | 3,758,860 |
| 2017-10-16 | $21.23 | $21.29 | $20.30 | $20.42 | $20.11 | 1,954,200 |
| 2017-10-13 | $21.37 | $21.46 | $20.90 | $21.29 | $20.96 | 1,786,610 |
| 2017-10-12 | $21.11 | $21.67 | $21.11 | $21.37 | $21.04 | 2,937,830 |
| 2017-10-11 | $20.95 | $21.66 | $20.95 | $21.21 | $20.88 | 3,133,370 |
| 2017-10-10 | $20.32 | $21.99 | $19.98 | $21.19 | $20.86 | 3,581,780 |
| 2017-10-09 | $20.37 | $20.61 | $20.02 | $20.16 | $19.85 | 1,056,900 |
| 2017-10-06 | $20.01 | $20.01 | $20.01 | $20.01 | $19.70 | 0 |
| 2017-10-05 | $20.01 | $20.01 | $20.01 | $20.01 | $19.70 | 0 |
| 2017-10-04 | $20.01 | $20.01 | $20.01 | $20.01 | $19.70 | 0 |
| 2017-10-03 | $20.01 | $20.01 | $20.01 | $20.01 | $19.70 | 0 |
| 2017-10-02 | $20.01 | $20.01 | $20.01 | $20.01 | $19.70 | 0 |
| 2017-09-29 | $19.88 | $20.07 | $19.62 | $20.01 | $19.70 | 1,260,350 |
| 2017-09-28 | $19.42 | $20.38 | $19.42 | $19.95 | $19.64 | 2,155,070 |
| 2017-09-27 | $19.20 | $19.47 | $19.19 | $19.41 | $19.11 | 1,112,120 |
| 2017-09-26 | $19.92 | $20.29 | $19.06 | $19.22 | $18.92 | 1,684,750 |
| 2017-09-25 | $20.40 | $20.70 | $20.05 | $20.07 | $19.76 | 1,165,850 |
| 2017-09-22 | $20.52 | $20.64 | $20.11 | $20.45 | $20.13 | 1,542,590 |
| 2017-09-21 | $21.19 | $21.19 | $20.55 | $20.61 | $20.29 | 1,953,520 |
| 2017-09-20 | $21.07 | $21.28 | $20.81 | $21.19 | $20.86 | 2,411,210 |
| 2017-09-19 | $20.46 | $21.40 | $20.40 | $21.28 | $20.95 | 3,282,210 |
| 2017-09-18 | $20.20 | $20.49 | $20.08 | $20.46 | $20.14 | 831,700 |
| 2017-09-15 | $20.30 | $20.49 | $20.16 | $20.25 | $19.94 | 910,200 |
| 2017-09-14 | $20.53 | $20.77 | $20.36 | $20.37 | $20.06 | 1,265,100 |
| 2017-09-13 | $20.28 | $20.66 | $20.28 | $20.53 | $20.21 | 1,199,000 |
| 2017-09-12 | $20.73 | $20.79 | $20.30 | $20.31 | $20.00 | 1,951,400 |
| 2017-09-11 | $20.56 | $20.85 | $20.35 | $20.73 | $20.41 | 1,470,300 |
| 2017-09-08 | $21.10 | $21.10 | $20.51 | $20.67 | $20.35 | 2,558,930 |
| 2017-09-07 | $21.09 | $21.75 | $21.09 | $21.35 | $21.02 | 3,566,500 |
| 2017-09-06 | $20.94 | $21.13 | $20.80 | $21.08 | $20.75 | 1,894,680 |
| 2017-09-05 | $21.05 | $21.12 | $20.70 | $20.90 | $20.58 | 1,595,190 |
| 2017-09-04 | $20.82 | $21.36 | $20.58 | $21.02 | $20.70 | 2,785,880 |
| 2017-09-01 | $21.25 | $21.31 | $20.84 | $20.95 | $20.63 | 2,392,850 |
| 2017-08-31 | $21.17 | $21.38 | $20.81 | $21.32 | $20.99 | 2,729,220 |
| 2017-08-30 | $21.03 | $21.46 | $20.83 | $21.21 | $20.88 | 4,310,320 |
| 2017-08-29 | $21.92 | $21.92 | $21.92 | $21.92 | $21.58 | 0 |
| 2017-08-28 | $20.56 | $21.93 | $20.43 | $21.92 | $21.58 | 5,806,970 |
| 2017-08-25 | $19.80 | $21.29 | $19.68 | $20.98 | $20.66 | 5,230,070 |
| 2017-08-24 | $19.31 | $20.85 | $19.26 | $20.15 | $19.84 | 3,428,600 |
| 2017-08-23 | $19.00 | $19.59 | $19.00 | $19.41 | $19.11 | 1,047,600 |
| 2017-08-22 | $19.46 | $19.80 | $19.25 | $19.35 | $19.05 | 1,223,510 |
| 2017-08-21 | $19.18 | $19.50 | $19.08 | $19.46 | $19.16 | 1,143,790 |
| 2017-08-18 | $19.17 | $19.30 | $19.02 | $19.05 | $18.76 | 1,189,500 |
| 2017-08-17 | $19.16 | $19.82 | $19.07 | $19.40 | $19.10 | 2,125,870 |
| 2017-08-16 | $18.80 | $19.40 | $18.66 | $19.26 | $18.96 | 1,694,400 |
| 2017-08-15 | $18.87 | $18.89 | $18.60 | $18.86 | $18.57 | 908,200 |
| 2017-08-14 | $18.22 | $18.92 | $18.06 | $18.86 | $18.57 | 1,244,910 |
| 2017-08-11 | $18.21 | $18.42 | $18.00 | $18.34 | $18.06 | 662,500 |
| 2017-08-10 | $18.46 | $18.71 | $18.31 | $18.36 | $18.08 | 789,900 |
| 2017-08-09 | $18.66 | $18.80 | $18.39 | $18.55 | $18.26 | 647,500 |
| 2017-08-08 | $18.60 | $18.80 | $18.30 | $18.69 | $18.40 | 866,800 |
| 2017-08-07 | $18.50 | $18.72 | $18.20 | $18.49 | $18.20 | 1,052,000 |
| 2017-08-04 | $18.99 | $19.17 | $18.60 | $18.66 | $18.37 | 1,605,810 |
| 2017-08-03 | $18.49 | $19.95 | $18.42 | $19.23 | $18.93 | 2,648,300 |
| 2017-08-02 | $18.55 | $18.59 | $18.21 | $18.56 | $18.27 | 949,200 |
| 2017-08-01 | $18.45 | $18.70 | $18.32 | $18.57 | $18.28 | 691,100 |
| 2017-07-31 | $18.30 | $18.79 | $18.30 | $18.52 | $18.23 | 533,230 |
| 2017-07-28 | $18.70 | $18.99 | $18.40 | $18.45 | $18.17 | 899,590 |
| 2017-07-27 | $18.13 | $18.88 | $18.00 | $18.85 | $18.56 | 1,579,160 |
| 2017-07-26 | $18.29 | $18.40 | $17.92 | $18.18 | $17.90 | 666,880 |
| 2017-07-25 | $18.00 | $18.30 | $17.87 | $18.27 | $17.99 | 745,260 |
| 2017-07-24 | $18.07 | $18.25 | $17.62 | $18.13 | $17.85 | 1,056,590 |
| 2017-07-21 | $18.57 | $18.57 | $18.04 | $18.13 | $17.85 | 870,710 |
| 2017-07-20 | $18.96 | $19.05 | $18.51 | $18.53 | $18.24 | 1,093,440 |
| 2017-07-19 | $18.66 | $18.85 | $18.61 | $18.74 | $18.45 | 798,440 |
| 2017-07-18 | $18.01 | $19.21 | $17.90 | $19.03 | $18.74 | 1,062,190 |
| 2017-07-17 | $20.20 | $20.60 | $18.37 | $18.37 | $18.09 | 2,163,400 |
| 2017-07-14 | $20.66 | $20.66 | $20.31 | $20.41 | $20.10 | 567,600 |
| 2017-07-13 | $20.97 | $20.97 | $20.50 | $20.56 | $20.24 | 756,490 |
| 2017-07-12 | $20.71 | $20.90 | $20.42 | $20.89 | $20.57 | 1,047,100 |
| 2017-07-11 | $21.12 | $21.30 | $20.68 | $20.71 | $20.39 | 1,106,040 |
| 2017-07-10 | $21.90 | $22.04 | $21.10 | $21.12 | $20.79 | 1,691,000 |
| 2017-07-07 | $21.71 | $22.18 | $21.59 | $22.07 | $21.73 | 1,747,340 |
| 2017-07-06 | $21.97 | $22.04 | $21.70 | $21.79 | $21.45 | 1,355,700 |
| 2017-07-05 | $21.76 | $22.06 | $21.69 | $22.00 | $21.66 | 1,544,040 |
| 2017-07-04 | $21.97 | $22.10 | $21.70 | $21.79 | $21.45 | 2,080,400 |
| 2017-07-03 | $21.88 | $22.68 | $21.70 | $22.38 | $22.03 | 4,472,210 |
| 2017-06-30 | $20.83 | $21.52 | $20.56 | $21.48 | $21.15 | 1,973,370 |
| 2017-06-29 | $20.52 | $20.98 | $20.52 | $20.83 | $20.51 | 793,600 |
| 2017-06-28 | $20.75 | $20.90 | $20.46 | $20.52 | $20.20 | 642,010 |
| 2017-06-27 | $20.91 | $21.28 | $20.72 | $20.85 | $20.53 | 657,900 |
| 2017-06-26 | $20.55 | $20.99 | $20.43 | $20.92 | $20.60 | 813,320 |
| 2017-06-23 | $20.80 | $20.92 | $20.33 | $20.76 | $20.44 | 1,014,870 |
| 2017-06-22 | $21.52 | $21.69 | $20.82 | $20.85 | $20.53 | 1,255,010 |
| 2017-06-21 | $21.69 | $21.85 | $21.22 | $21.56 | $21.23 | 1,255,260 |
| 2017-06-20 | $21.98 | $22.28 | $21.68 | $21.78 | $21.44 | 1,645,880 |
| 2017-06-19 | $21.61 | $21.94 | $21.61 | $21.83 | $21.49 | 1,072,110 |
| 2017-06-16 | $22.21 | $22.21 | $21.80 | $21.85 | $21.51 | 1,723,900 |
| 2017-06-15 | $21.18 | $22.42 | $21.05 | $22.29 | $21.95 | 3,663,890 |
| 2017-06-14 | $20.98 | $21.09 | $20.67 | $21.05 | $20.73 | 1,255,600 |
| 2017-06-13 | $20.26 | $20.99 | $20.12 | $20.86 | $20.54 | 1,052,500 |
| 2017-06-12 | $21.07 | $21.12 | $20.30 | $20.40 | $19.99 | 987,780 |
| 2017-06-09 | $21.17 | $21.30 | $20.89 | $21.21 | $20.78 | 965,020 |
| 2017-06-08 | $21.84 | $21.86 | $21.16 | $21.23 | $20.80 | 1,605,010 |
| 2017-06-07 | $20.84 | $21.59 | $20.56 | $21.52 | $21.09 | 1,998,360 |
| 2017-06-06 | $20.75 | $21.16 | $20.45 | $20.83 | $20.41 | 717,460 |
| 2017-06-05 | $20.80 | $20.94 | $20.59 | $20.75 | $20.33 | 1,201,160 |
| 2017-06-02 | $19.61 | $20.64 | $19.61 | $20.39 | $19.98 | 1,243,750 |
| 2017-06-01 | $20.60 | $20.84 | $19.80 | $19.96 | $19.56 | 1,286,970 |
| 2017-05-31 | $21.81 | $21.85 | $20.60 | $20.73 | $20.31 | 1,448,190 |
| 2017-05-30 | $20.89 | $20.89 | $20.89 | $20.89 | $20.47 | 0 |
| 2017-05-29 | $20.89 | $20.89 | $20.89 | $20.89 | $20.47 | 0 |
| 2017-05-26 | $20.61 | $20.99 | $20.40 | $20.89 | $20.47 | 1,104,960 |
| 2017-05-25 | $20.63 | $20.85 | $20.10 | $20.71 | $20.29 | 1,066,920 |
| 2017-05-24 | $20.30 | $20.89 | $19.81 | $20.74 | $20.32 | 1,305,150 |
| 2017-05-23 | $21.52 | $21.56 | $20.10 | $20.40 | $19.99 | 1,601,580 |
| 2017-05-22 | $22.45 | $22.93 | $21.32 | $21.77 | $21.33 | 1,778,330 |
| 2017-05-19 | $22.91 | $23.15 | $22.41 | $22.84 | $22.38 | 1,417,060 |
| 2017-05-18 | $22.83 | $23.16 | $22.68 | $22.84 | $22.38 | 1,253,020 |
| 2017-05-17 | $22.99 | $23.47 | $22.94 | $23.12 | $22.65 | 1,541,790 |
| 2017-05-16 | $23.68 | $23.68 | $22.30 | $23.30 | $22.83 | 2,548,140 |
| 2017-05-15 | $23.17 | $23.82 | $22.95 | $23.41 | $22.94 | 3,040,800 |
| 2017-05-12 | $22.11 | $23.60 | $21.80 | $22.70 | $22.24 | 2,591,320 |
| 2017-05-11 | $21.92 | $22.19 | $21.01 | $22.10 | $21.66 | 1,489,140 |
| 2017-05-10 | $22.48 | $22.69 | $21.72 | $21.99 | $21.55 | 1,489,890 |
| 2017-05-09 | $21.73 | $22.80 | $21.71 | $22.48 | $22.03 | 1,645,910 |
| 2017-05-08 | $22.21 | $22.66 | $21.71 | $21.91 | $21.47 | 1,687,680 |
| 2017-05-05 | $23.99 | $23.99 | $22.68 | $22.75 | $22.29 | 3,285,350 |
| 2017-05-04 | $25.00 | $25.09 | $24.30 | $24.33 | $23.84 | 1,429,890 |
| 2017-05-03 | $25.11 | $25.50 | $24.72 | $25.14 | $24.63 | 1,669,400 |
| 2017-05-02 | $25.50 | $26.02 | $25.06 | $25.30 | $24.79 | 1,430,790 |
| 2017-05-01 | $25.50 | $25.50 | $25.50 | $25.50 | $24.99 | 0 |
| 2017-04-28 | $25.25 | $25.88 | $25.18 | $25.50 | $24.99 | 1,426,280 |
| 2017-04-27 | $24.90 | $25.79 | $24.10 | $25.64 | $25.12 | 3,214,060 |
| 2017-04-26 | $25.12 | $25.86 | $25.12 | $25.66 | $25.14 | 1,150,040 |
| 2017-04-25 | $25.10 | $25.54 | $25.10 | $25.29 | $24.78 | 1,096,900 |
| 2017-04-24 | $25.89 | $26.02 | $24.60 | $24.97 | $24.47 | 1,197,900 |
| 2017-04-21 | $25.93 | $26.12 | $25.61 | $25.81 | $25.29 | 1,048,610 |
| 2017-04-20 | $26.06 | $26.38 | $25.30 | $25.72 | $25.20 | 1,253,000 |
| 2017-04-19 | $25.15 | $26.25 | $25.11 | $26.16 | $25.63 | 1,759,460 |
| 2017-04-18 | $25.88 | $26.49 | $25.51 | $25.57 | $25.06 | 1,320,790 |
| 2017-04-17 | $26.51 | $26.52 | $25.00 | $25.88 | $25.36 | 2,264,500 |
| 2017-04-14 | $27.71 | $27.88 | $27.10 | $27.24 | $26.69 | 1,085,380 |
| 2017-04-13 | $27.33 | $28.12 | $27.32 | $27.72 | $27.16 | 1,318,630 |
| 2017-04-12 | $28.20 | $28.20 | $27.45 | $27.51 | $26.96 | 1,616,620 |
| 2017-04-11 | $27.00 | $28.20 | $26.90 | $28.14 | $27.57 | 2,618,540 |
| 2017-04-10 | $30.00 | $30.00 | $27.38 | $27.47 | $26.92 | 4,324,280 |
| 2017-04-07 | $31.05 | $31.05 | $30.20 | $30.22 | $29.61 | 1,742,370 |
| 2017-04-06 | $30.70 | $31.47 | $30.45 | $30.96 | $30.34 | 2,161,300 |
| 2017-04-05 | $29.92 | $30.75 | $29.87 | $30.61 | $29.99 | 2,028,180 |
| 2017-04-04 | $29.87 | $29.87 | $29.87 | $29.87 | $29.27 | 0 |
| 2017-04-03 | $29.87 | $29.87 | $29.87 | $29.87 | $29.27 | 0 |
| 2017-03-31 | $30.30 | $30.69 | $29.46 | $29.87 | $29.27 | 2,321,800 |
| 2017-03-30 | $31.28 | $31.28 | $29.88 | $29.99 | $29.39 | 3,824,440 |
| 2017-03-29 | $34.25 | $34.56 | $31.32 | $31.47 | $30.84 | 6,054,410 |
| 2017-03-28 | $34.68 | $35.07 | $34.19 | $34.61 | $33.91 | 2,684,900 |
| 2017-03-27 | $35.50 | $35.53 | $34.20 | $34.62 | $33.92 | 3,392,220 |
| 2017-03-24 | $34.93 | $35.77 | $34.92 | $35.29 | $34.58 | 3,409,350 |
| 2017-03-23 | $35.73 | $35.85 | $34.87 | $35.19 | $34.48 | 4,804,230 |
| 2017-03-22 | $35.60 | $35.85 | $34.81 | $35.73 | $35.01 | 5,293,400 |
| 2017-03-21 | $36.35 | $36.36 | $35.58 | $35.95 | $35.23 | 5,743,610 |
| 2017-03-20 | $34.02 | $36.70 | $34.02 | $36.31 | $35.58 | 8,978,290 |
| 2017-03-17 | $35.30 | $35.74 | $33.96 | $34.01 | $33.33 | 5,599,450 |
| 2017-03-16 | $34.89 | $35.95 | $34.89 | $35.30 | $34.59 | 6,373,960 |
| 2017-03-15 | $35.68 | $35.82 | $34.75 | $34.91 | $34.21 | 6,784,940 |
| 2017-03-14 | $36.50 | $37.03 | $36.00 | $36.06 | $35.33 | 8,621,360 |
| 2017-03-13 | $36.12 | $37.45 | $35.15 | $36.98 | $36.24 | 12,322,350 |
| 2017-03-10 | $35.02 | $37.70 | $35.00 | $36.61 | $35.87 | 17,635,950 |
| 2017-03-09 | $31.30 | $34.36 | $31.30 | $34.36 | $33.67 | 10,986,730 |
| 2017-03-08 | $31.45 | $31.60 | $31.00 | $31.24 | $30.61 | 3,029,820 |
| 2017-03-07 | $31.20 | $31.66 | $30.81 | $31.59 | $30.95 | 4,106,300 |
| 2017-03-06 | $30.20 | $31.23 | $30.20 | $31.10 | $30.47 | 3,095,270 |
| 2017-03-03 | $30.38 | $30.53 | $29.92 | $30.18 | $29.57 | 1,947,730 |
| 2017-03-02 | $30.85 | $30.98 | $30.25 | $30.53 | $29.92 | 2,223,050 |
| 2017-03-01 | $31.00 | $31.19 | $30.71 | $30.82 | $30.20 | 2,292,440 |
| 2017-02-28 | $30.61 | $31.20 | $30.61 | $31.16 | $30.53 | 2,160,480 |
| 2017-02-27 | $31.30 | $31.30 | $30.55 | $30.68 | $30.06 | 2,419,040 |
| 2017-02-24 | $30.15 | $31.10 | $30.11 | $31.05 | $30.43 | 3,096,970 |
| 2017-02-23 | $30.44 | $30.58 | $29.68 | $30.27 | $29.66 | 2,726,210 |
| 2017-02-22 | $31.09 | $31.09 | $30.26 | $30.46 | $29.85 | 3,235,890 |
| 2017-02-21 | $30.85 | $31.38 | $30.55 | $31.20 | $30.57 | 2,348,510 |
| 2017-02-20 | $33.00 | $33.00 | $30.30 | $30.95 | $30.33 | 2,941,030 |
| 2017-02-17 | $30.58 | $31.23 | $30.34 | $30.56 | $29.95 | 2,435,160 |
| 2017-02-16 | $30.91 | $30.91 | $30.20 | $30.53 | $29.92 | 2,008,350 |
| 2017-02-15 | $30.80 | $31.66 | $30.65 | $30.85 | $30.23 | 3,591,410 |
| 2017-02-14 | $30.78 | $31.03 | $30.55 | $30.82 | $30.20 | 1,816,130 |
| 2017-02-13 | $29.88 | $31.05 | $29.81 | $30.79 | $30.17 | 2,238,460 |
| 2017-02-10 | $30.92 | $31.01 | $30.12 | $30.24 | $29.63 | 2,233,320 |
| 2017-02-09 | $30.66 | $31.60 | $30.60 | $30.91 | $30.29 | 3,027,310 |
| 2017-02-08 | $29.93 | $31.00 | $29.88 | $30.76 | $30.14 | 2,594,030 |
| 2017-02-07 | $30.50 | $30.55 | $29.81 | $30.09 | $29.48 | 2,375,410 |
| 2017-02-06 | $29.86 | $30.68 | $29.66 | $30.63 | $30.01 | 2,740,000 |
| 2017-02-03 | $30.20 | $30.20 | $29.20 | $29.60 | $29.00 | 1,529,170 |
| 2017-02-02 | $29.94 | $29.94 | $29.94 | $29.94 | $29.34 | 0 |
| 2017-02-01 | $29.94 | $29.94 | $29.94 | $29.94 | $29.34 | 0 |
| 2017-01-31 | $29.94 | $29.94 | $29.94 | $29.94 | $29.34 | 0 |
| 2017-01-30 | $29.94 | $29.94 | $29.94 | $29.94 | $29.34 | 0 |
| 2017-01-27 | $29.94 | $29.94 | $29.94 | $29.94 | $29.34 | 0 |
| 2017-01-26 | $29.92 | $30.24 | $29.58 | $29.94 | $29.34 | 1,841,700 |
| 2017-01-25 | $28.56 | $30.35 | $28.33 | $29.91 | $29.31 | 3,091,540 |
| 2017-01-24 | $29.42 | $29.58 | $28.70 | $28.73 | $28.15 | 1,830,090 |
| 2017-01-23 | $29.40 | $30.11 | $29.13 | $29.60 | $29.00 | 2,366,550 |
| 2017-01-20 | $28.35 | $29.87 | $28.20 | $29.41 | $28.82 | 3,710,880 |
| 2017-01-19 | $27.60 | $29.20 | $26.94 | $28.35 | $27.78 | 3,111,880 |
| 2017-01-18 | $28.50 | $28.50 | $27.71 | $27.79 | $27.23 | 1,988,670 |
| 2017-01-17 | $27.58 | $29.67 | $26.50 | $28.89 | $28.31 | 4,410,860 |
| 2017-01-16 | $29.35 | $29.35 | $26.66 | $27.64 | $27.08 | 3,178,450 |
| 2017-01-13 | $31.27 | $31.67 | $29.00 | $29.48 | $28.89 | 2,827,770 |
| 2017-01-12 | $31.12 | $32.00 | $31.08 | $31.22 | $30.59 | 2,243,380 |
| 2017-01-11 | $33.08 | $33.20 | $31.30 | $31.36 | $30.73 | 2,864,830 |
| 2017-01-10 | $33.36 | $33.98 | $33.15 | $33.23 | $32.56 | 1,377,860 |
| 2017-01-09 | $33.96 | $33.96 | $32.86 | $33.45 | $32.78 | 2,316,120 |
| 2017-01-06 | $36.64 | $36.67 | $34.12 | $34.23 | $33.54 | 3,670,000 |
| 2017-01-05 | $37.52 | $37.54 | $36.56 | $36.64 | $35.90 | 1,718,900 |
| 2017-01-04 | $37.18 | $37.59 | $36.91 | $37.47 | $36.72 | 1,802,450 |
| 2017-01-03 | $36.50 | $37.29 | $36.40 | $37.15 | $36.40 | 1,561,330 |
| 2017-01-02 | $36.39 | $36.39 | $36.39 | $36.39 | $35.66 | 0 |
| 2016-12-30 | $36.35 | $36.79 | $36.30 | $36.39 | $35.66 | 1,061,960 |
| 2016-12-29 | $36.90 | $37.19 | $36.38 | $36.40 | $35.67 | 1,205,240 |
| 2016-12-28 | $36.91 | $37.58 | $36.86 | $36.98 | $36.24 | 1,560,530 |
| 2016-12-27 | $36.92 | $37.39 | $36.60 | $36.90 | $36.16 | 1,273,200 |
| 2016-12-26 | $36.00 | $37.19 | $35.31 | $37.06 | $36.31 | 2,176,520 |
| 2016-12-23 | $38.01 | $38.20 | $36.51 | $36.64 | $35.90 | 2,518,340 |
| 2016-12-22 | $37.73 | $38.79 | $37.40 | $38.29 | $37.52 | 2,992,470 |
| 2016-12-21 | $37.83 | $37.83 | $37.15 | $37.77 | $37.01 | 1,982,890 |
| 2016-12-20 | $37.31 | $37.84 | $37.12 | $37.50 | $36.75 | 1,675,240 |
| 2016-12-19 | $37.85 | $37.98 | $37.05 | $37.28 | $36.53 | 1,719,710 |
| 2016-12-16 | $37.10 | $38.22 | $37.01 | $38.09 | $37.32 | 2,717,110 |
| 2016-12-15 | $36.21 | $37.86 | $36.19 | $37.35 | $36.60 | 2,678,320 |
| 2016-12-14 | $37.30 | $37.70 | $36.30 | $36.48 | $35.75 | 2,277,290 |
| 2016-12-13 | $37.30 | $38.20 | $35.88 | $37.48 | $36.73 | 3,425,000 |
| 2016-12-12 | $41.00 | $41.37 | $37.35 | $37.37 | $36.62 | 5,226,640 |
| 2016-12-09 | $43.08 | $43.33 | $41.48 | $41.50 | $40.67 | 3,699,050 |
| 2016-12-08 | $43.87 | $44.00 | $43.02 | $43.12 | $42.25 | 2,535,660 |
| 2016-12-07 | $43.73 | $44.10 | $43.01 | $44.05 | $43.16 | 2,520,500 |
| 2016-12-06 | $43.24 | $44.20 | $43.24 | $43.59 | $42.71 | 2,558,920 |
| 2016-12-05 | $43.00 | $44.18 | $42.60 | $42.93 | $42.07 | 2,857,450 |
| 2016-12-02 | $45.60 | $45.90 | $43.61 | $43.95 | $43.07 | 4,103,570 |
| 2016-12-01 | $44.41 | $45.98 | $44.41 | $45.64 | $44.72 | 4,724,210 |
| 2016-11-30 | $43.82 | $44.77 | $43.61 | $44.43 | $43.54 | 2,796,200 |
| 2016-11-29 | $44.60 | $45.26 | $43.97 | $44.16 | $43.27 | 3,201,990 |
| 2016-11-28 | $45.92 | $46.28 | $44.41 | $44.60 | $43.70 | 3,713,940 |
| 2016-11-25 | $45.60 | $46.19 | $43.51 | $46.05 | $45.12 | 5,207,060 |
| 2016-11-24 | $47.66 | $48.32 | $45.31 | $46.17 | $45.24 | 6,867,860 |
| 2016-11-23 | $50.30 | $50.30 | $47.82 | $47.94 | $46.98 | 7,308,340 |
| 2016-11-22 | $48.32 | $50.85 | $48.32 | $50.31 | $49.30 | 9,966,860 |
| 2016-11-21 | $48.16 | $48.60 | $46.30 | $48.58 | $47.60 | 7,047,950 |
| 2016-11-18 | $48.01 | $49.46 | $48.01 | $48.16 | $47.19 | 5,730,340 |
| 2016-11-17 | $47.60 | $48.84 | $47.50 | $48.13 | $47.16 | 5,358,900 |
| 2016-11-16 | $50.68 | $51.28 | $47.90 | $47.99 | $47.02 | 8,730,690 |
| 2016-11-15 | $51.88 | $52.99 | $49.96 | $50.52 | $49.50 | 9,780,550 |
| 2016-11-14 | $52.25 | $55.18 | $51.18 | $52.54 | $51.48 | 12,455,100 |
| 2016-11-11 | $52.08 | $56.98 | $51.20 | $53.25 | $52.18 | 19,771,970 |
| 2016-11-10 | $49.11 | $53.59 | $49.11 | $51.88 | $50.84 | 16,935,700 |
| 2016-11-09 | $48.78 | $49.49 | $46.82 | $48.82 | $47.84 | 12,475,010 |
| 2016-11-08 | $49.50 | $50.14 | $48.41 | $49.28 | $48.29 | 11,285,640 |
| 2016-11-07 | $47.75 | $49.88 | $46.80 | $49.45 | $48.46 | 14,840,660 |
| 2016-11-04 | $45.50 | $48.48 | $45.31 | $47.62 | $46.66 | 15,032,950 |
| 2016-11-03 | $45.70 | $47.47 | $45.18 | $45.68 | $44.76 | 13,911,510 |
| 2016-11-02 | $44.21 | $48.50 | $43.00 | $46.49 | $45.55 | 18,158,640 |
| 2016-11-01 | $43.99 | $46.16 | $43.99 | $44.93 | $44.03 | 13,656,910 |
| 2016-10-31 | $46.75 | $46.88 | $43.67 | $44.35 | $43.46 | 0 |
| 2016-10-28 | $48.00 | $51.50 | $47.18 | $47.49 | $46.53 | 26,314,540 |
| 2016-10-27 | $44.11 | $48.17 | $44.11 | $48.17 | $47.20 | 22,127,280 |
| 2016-10-26 | $43.18 | $43.89 | $42.32 | $43.79 | $42.91 | 13,576,210 |
| 2016-10-25 | $40.88 | $45.21 | $40.88 | $43.19 | $42.32 | 19,877,530 |
| 2016-10-24 | $41.03 | $41.46 | $40.21 | $41.25 | $40.42 | 9,144,280 |
| 2016-10-21 | $41.21 | $41.98 | $40.08 | $41.31 | $40.48 | 11,048,000 |
| 2016-10-20 | $42.18 | $42.98 | $40.88 | $41.04 | $40.21 | 13,147,170 |
| 2016-10-19 | $40.81 | $44.80 | $40.55 | $42.74 | $41.88 | 19,570,040 |
| 2016-10-18 | $40.07 | $41.77 | $40.06 | $41.05 | $40.22 | 18,303,530 |
| 2016-10-17 | $44.80 | $45.00 | $41.91 | $41.99 | $41.15 | 33,500,380 |
| 2016-10-14 | $43.67 | $43.67 | $43.67 | $43.67 | $42.79 | 645,750 |
| 2016-10-13 | $39.70 | $39.70 | $39.70 | $39.70 | $38.90 | 112,600 |
| 2016-10-12 | $36.09 | $36.09 | $36.09 | $36.09 | $35.36 | 113,680 |
| 2016-10-11 | $32.81 | $32.81 | $32.81 | $32.81 | $32.15 | 172,170 |
| 2016-10-10 | $29.83 | $29.83 | $29.83 | $29.83 | $29.23 | 326,100 |
| 2016-10-07 | $27.12 | $27.12 | $27.12 | $27.12 | $26.57 | 0 |
| 2016-10-06 | $27.12 | $27.12 | $27.12 | $27.12 | $26.57 | 0 |
| 2016-10-05 | $27.12 | $27.12 | $27.12 | $27.12 | $26.57 | 0 |
| 2016-10-04 | $27.12 | $27.12 | $27.12 | $27.12 | $26.57 | 0 |
| 2016-10-03 | $27.12 | $27.12 | $27.12 | $27.12 | $26.57 | 0 |
| 2016-09-30 | $27.12 | $27.12 | $27.12 | $27.12 | $26.57 | 259,470 |
| 2016-09-29 | $24.65 | $24.65 | $24.65 | $24.65 | $24.15 | 84,840 |
| 2016-09-28 | $22.41 | $22.41 | $22.41 | $22.41 | $21.96 | 66,550 |
| 2016-09-27 | $20.37 | $20.37 | $20.37 | $20.37 | $19.96 | 59,300 |
| 2016-09-26 | $18.52 | $18.52 | $18.52 | $18.52 | $18.15 | 29,300 |
| 2016-09-23 | $16.84 | $16.84 | $16.84 | $16.84 | $16.50 | 16,580 |
| 2016-09-22 | $15.31 | $15.31 | $15.31 | $15.31 | $15.00 | 15,800 |
| 2016-09-21 | $13.92 | $13.92 | $13.92 | $13.92 | $13.64 | 8,300 |
| 2016-09-20 | $12.65 | $12.65 | $12.65 | $12.65 | $12.40 | 3,700 |
| 2016-09-19 | $11.50 | $11.50 | $11.50 | $11.50 | $11.27 | 2,300 |
| 2016-09-16 | $10.45 | $10.45 | $10.45 | $10.45 | $10.24 | 0 |
| 2016-09-15 | $10.45 | $10.45 | $10.45 | $10.45 | $10.24 | 0 |
| 2016-09-14 | $10.45 | $10.45 | $10.45 | $10.45 | $10.24 | 19,500 |
Shanghai Wondertek Software Corporation Ltd (603189) News Headlines
Recent Shanghai Wondertek Software Corporation Ltd (603189) News
Similar Companies to Shanghai Wondertek Software Corporation Ltd (603189) 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 | -- | -- | -- |