Shandong Tongda Island New Mtrls Company Ltd (300321) Exchange: SHE
Data as of July 17, 2025
$29.17 ($-0.86) -2.86%
Shandong Tongda Island New Mtrls Company Ltd - Daily Information
Click for more stock information on Shandong Tongda Island New Mtrls Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $30.20 |
| Previous Close | $29.17 |
| High | $30.20 |
| Low | $29.15 |
| Adjusted Open | $30.20 |
| Previous Adjusted Close | $29.17 |
| Adjusted High | $30.20 |
| Adjusted Low | $29.15 |
About Shandong Tongda Island New Mtrls Company Ltd (300321)
SHANDONG TONGDA ISLAND NEW MATERIALS CO., LTD. is principally engaged in the research, development, manufacture and sale of microfiber synthetic leather. The Company's products can be divided into microfiber smooth leather, microfiber suede leather and microfiber base fabric, which can be used in the production of shoes, furniture, bags and gloves, as well as other apparel and accessories. The Company distributes its products in domestic market and to overseas markets, with Fujian Province as its major market.
Invest in Shandong Tongda Island New Mtrls Company Ltd (300321)
Historical Stock Data for Shandong Tongda Island New Mtrls Company Ltd (300321)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $30.20 | $30.20 | $29.15 | $29.17 | $29.17 | 1,460,200 |
| 2025-07-08 | $29.97 | $30.08 | $29.59 | $30.03 | $30.03 | 786,100 |
| 2025-07-07 | $30.05 | $30.17 | $29.51 | $29.74 | $29.74 | 855,300 |
| 2025-07-04 | $30.33 | $30.38 | $29.72 | $30.05 | $30.05 | 1,029,300 |
| 2025-07-03 | $31.08 | $31.08 | $30.20 | $30.35 | $30.35 | 1,163,000 |
| 2025-07-02 | $31.57 | $31.64 | $30.55 | $30.77 | $30.77 | 1,357,300 |
| 2025-07-01 | $31.50 | $32.00 | $31.08 | $31.57 | $31.57 | 1,996,200 |
| 2025-06-30 | $30.37 | $31.79 | $29.86 | $31.42 | $31.42 | 2,905,530 |
| 2025-06-27 | $30.03 | $30.35 | $29.52 | $30.21 | $30.21 | 1,619,180 |
| 2025-06-26 | $29.77 | $30.29 | $29.52 | $29.91 | $29.91 | 1,590,230 |
| 2025-06-25 | $29.94 | $30.15 | $29.43 | $29.90 | $29.90 | 1,258,210 |
| 2025-06-24 | $29.66 | $29.70 | $29.07 | $29.53 | $29.53 | 978,400 |
| 2025-06-23 | $28.65 | $29.22 | $28.46 | $29.17 | $29.17 | 850,700 |
| 2025-06-20 | $28.98 | $29.23 | $28.53 | $28.69 | $28.69 | 746,400 |
| 2025-06-19 | $29.50 | $29.67 | $28.81 | $28.88 | $28.88 | 894,600 |
| 2025-06-18 | $29.98 | $30.07 | $29.22 | $29.64 | $29.64 | 893,500 |
| 2025-06-17 | $30.40 | $30.48 | $29.66 | $30.07 | $30.07 | 1,422,100 |
| 2025-06-13 | $29.32 | $29.68 | $28.83 | $29.64 | $29.64 | 1,175,700 |
| 2025-06-12 | $29.30 | $29.80 | $29.18 | $29.56 | $29.56 | 1,009,000 |
| 2025-06-11 | $29.27 | $29.58 | $29.00 | $29.31 | $29.31 | 926,000 |
| 2025-06-10 | $30.00 | $30.08 | $28.77 | $29.27 | $29.27 | 2,071,700 |
| 2025-06-09 | $29.94 | $30.39 | $29.77 | $30.01 | $30.01 | 1,512,400 |
| 2025-06-06 | $29.82 | $30.30 | $29.60 | $30.02 | $30.02 | 1,847,700 |
| 2025-06-05 | $30.91 | $30.91 | $29.30 | $29.75 | $29.75 | 3,121,860 |
| 2025-06-04 | $30.80 | $31.18 | $30.65 | $30.94 | $30.94 | 1,820,260 |
| 2025-06-03 | $32.00 | $32.00 | $30.59 | $30.90 | $30.90 | 2,217,690 |
| 2025-05-30 | $32.87 | $33.00 | $30.52 | $31.02 | $31.02 | 5,416,430 |
| 2025-05-29 | $30.40 | $35.49 | $30.40 | $34.76 | $34.76 | 6,955,420 |
| 2025-05-28 | $30.96 | $31.13 | $30.21 | $30.39 | $30.39 | 1,716,700 |
| 2025-05-27 | $30.93 | $31.19 | $30.54 | $30.96 | $30.96 | 2,198,700 |
| 2025-05-26 | $32.99 | $33.18 | $30.23 | $30.92 | $30.92 | 5,281,900 |
| 2025-05-23 | $32.90 | $33.58 | $32.20 | $32.44 | $32.44 | 2,699,500 |
| 2025-05-22 | $34.50 | $34.50 | $32.84 | $32.90 | $32.90 | 4,247,000 |
| 2025-05-21 | $31.15 | $35.50 | $31.15 | $34.18 | $34.18 | 7,398,240 |
| 2025-05-20 | $29.76 | $31.50 | $29.76 | $30.88 | $30.88 | 2,544,800 |
| 2025-05-19 | $29.97 | $30.35 | $29.25 | $29.88 | $29.88 | 1,313,600 |
| 2025-05-16 | $29.92 | $30.50 | $29.28 | $29.98 | $29.98 | 1,763,100 |
| 2025-05-15 | $30.40 | $32.30 | $29.86 | $30.02 | $30.02 | 3,907,900 |
| 2025-05-14 | $30.13 | $30.65 | $29.77 | $30.22 | $30.22 | 869,900 |
| 2025-05-13 | $30.60 | $31.10 | $29.94 | $30.11 | $30.11 | 1,241,200 |
| 2025-05-12 | $30.73 | $31.43 | $30.20 | $30.62 | $30.62 | 1,304,100 |
| 2025-05-09 | $30.91 | $31.07 | $30.40 | $30.73 | $30.73 | 844,000 |
| 2025-05-08 | $31.00 | $31.20 | $30.40 | $30.73 | $30.73 | 1,161,720 |
| 2025-05-07 | $31.00 | $31.20 | $30.23 | $30.97 | $30.97 | 1,610,480 |
| 2025-05-06 | $29.99 | $30.80 | $29.60 | $30.52 | $30.52 | 1,541,900 |
| 2025-04-30 | $28.80 | $29.60 | $28.30 | $29.45 | $29.45 | 1,213,000 |
| 2025-04-29 | $28.21 | $29.19 | $28.20 | $28.79 | $28.79 | 1,302,900 |
| 2025-04-28 | $28.86 | $29.10 | $27.95 | $28.20 | $28.20 | 1,484,370 |
| 2025-04-25 | $28.91 | $29.46 | $28.74 | $28.86 | $28.86 | 747,770 |
| 2025-04-24 | $29.27 | $29.86 | $28.64 | $29.16 | $29.16 | 1,068,400 |
| 2025-04-23 | $29.08 | $29.53 | $28.92 | $29.24 | $29.24 | 791,100 |
| 2025-04-22 | $29.68 | $30.30 | $29.01 | $29.05 | $29.05 | 1,310,750 |
| 2025-04-21 | $29.77 | $31.25 | $29.66 | $30.00 | $30.00 | 2,136,370 |
| 2025-04-18 | $29.88 | $30.27 | $29.22 | $29.80 | $29.80 | 1,155,000 |
| 2025-04-17 | $29.84 | $30.13 | $29.27 | $29.72 | $29.72 | 1,013,420 |
| 2025-04-16 | $29.01 | $30.29 | $28.76 | $29.85 | $29.85 | 1,378,750 |
| 2025-04-15 | $30.00 | $30.30 | $29.18 | $29.37 | $29.37 | 1,296,700 |
| 2025-04-14 | $30.20 | $31.70 | $29.90 | $30.21 | $30.21 | 2,621,510 |
| 2025-04-11 | $29.70 | $30.79 | $29.46 | $29.80 | $29.80 | 1,998,100 |
| 2025-04-10 | $31.00 | $31.00 | $29.51 | $29.87 | $29.87 | 3,306,580 |
| 2025-04-09 | $29.80 | $30.80 | $28.03 | $29.99 | $29.99 | 3,117,300 |
| 2025-04-08 | $29.34 | $30.76 | $29.01 | $30.76 | $30.76 | 3,549,000 |
| 2025-04-07 | $31.24 | $32.65 | $28.20 | $28.92 | $28.92 | 3,653,300 |
| 2025-04-03 | $32.50 | $32.95 | $31.73 | $32.89 | $32.89 | 2,902,700 |
| 2025-04-02 | $30.86 | $32.83 | $30.72 | $32.65 | $32.65 | 3,428,200 |
| 2025-04-01 | $30.28 | $31.58 | $29.44 | $30.91 | $30.91 | 2,407,430 |
| 2025-03-31 | $29.12 | $30.37 | $28.90 | $29.93 | $29.93 | 1,841,200 |
| 2025-03-28 | $29.08 | $29.73 | $29.00 | $29.12 | $29.12 | 1,050,840 |
| 2025-03-27 | $29.30 | $29.80 | $29.00 | $29.34 | $29.34 | 1,508,600 |
| 2025-03-26 | $27.68 | $30.37 | $27.63 | $29.48 | $29.48 | 3,357,900 |
| 2025-03-25 | $29.86 | $29.86 | $27.48 | $27.71 | $27.71 | 3,407,650 |
| 2025-03-24 | $30.30 | $31.79 | $28.88 | $29.86 | $29.86 | 2,593,750 |
| 2025-03-21 | $31.28 | $31.61 | $30.33 | $30.58 | $30.58 | 2,431,300 |
| 2025-03-20 | $31.97 | $31.97 | $31.11 | $31.34 | $31.34 | 2,438,900 |
| 2025-03-19 | $31.65 | $32.32 | $31.40 | $31.87 | $31.87 | 1,998,300 |
| 2025-03-18 | $31.85 | $32.15 | $31.40 | $31.65 | $31.65 | 2,685,700 |
| 2025-03-17 | $29.75 | $32.10 | $29.75 | $31.56 | $31.56 | 3,313,550 |
| 2025-03-14 | $29.94 | $30.40 | $29.17 | $29.74 | $29.74 | 1,483,100 |
| 2025-03-13 | $29.93 | $30.35 | $29.41 | $29.94 | $29.94 | 1,399,500 |
| 2025-03-12 | $30.00 | $30.50 | $29.50 | $29.84 | $29.84 | 1,699,800 |
| 2025-03-11 | $29.66 | $30.45 | $29.06 | $30.28 | $30.28 | 2,256,400 |
| 2025-03-10 | $29.06 | $29.99 | $28.80 | $29.85 | $29.85 | 4,009,800 |
| 2025-03-07 | $30.40 | $30.83 | $28.64 | $29.06 | $29.06 | 4,539,200 |
| 2025-03-06 | $32.65 | $32.65 | $30.05 | $31.22 | $31.22 | 7,214,970 |
| 2025-03-05 | $32.52 | $33.33 | $32.10 | $32.97 | $32.97 | 3,158,700 |
| 2025-03-04 | $30.49 | $34.30 | $30.49 | $33.28 | $33.28 | 5,024,740 |
| 2025-03-03 | $29.15 | $30.49 | $28.90 | $30.11 | $30.11 | 3,352,300 |
| 2025-02-28 | $29.10 | $29.80 | $28.44 | $28.70 | $28.70 | 3,595,860 |
| 2025-02-27 | $29.05 | $29.17 | $27.77 | $28.80 | $28.80 | 2,391,000 |
| 2025-02-26 | $28.27 | $29.17 | $28.22 | $28.76 | $28.76 | 2,381,400 |
| 2025-02-25 | $28.65 | $28.77 | $27.17 | $28.26 | $28.26 | 2,310,100 |
| 2025-02-24 | $28.00 | $29.25 | $27.95 | $28.73 | $28.73 | 2,993,290 |
| 2025-02-20 | $28.03 | $28.99 | $27.83 | $27.93 | $27.93 | 2,459,200 |
| 2025-02-19 | $27.42 | $28.15 | $27.08 | $27.80 | $27.80 | 3,147,500 |
| 2025-02-18 | $29.89 | $30.20 | $27.60 | $27.70 | $27.70 | 4,427,500 |
| 2025-02-17 | $26.72 | $30.51 | $26.72 | $29.98 | $29.98 | 7,468,960 |
| 2025-02-14 | $24.57 | $27.09 | $24.05 | $26.40 | $26.40 | 4,451,340 |
| 2025-02-13 | $25.20 | $25.36 | $24.26 | $24.64 | $24.64 | 2,594,800 |
| 2025-02-12 | $24.61 | $25.40 | $24.22 | $25.22 | $25.22 | 3,277,100 |
| 2025-02-11 | $23.74 | $24.95 | $23.03 | $24.70 | $24.70 | 3,974,650 |
| 2025-02-10 | $22.48 | $23.67 | $22.40 | $23.54 | $23.54 | 3,284,400 |
| 2025-02-07 | $21.82 | $22.74 | $21.82 | $22.31 | $22.31 | 1,779,100 |
| 2025-02-06 | $21.87 | $22.22 | $21.60 | $21.89 | $21.89 | 1,787,600 |
| 2025-02-05 | $22.04 | $22.42 | $21.65 | $21.87 | $21.87 | 1,186,700 |
| 2025-01-27 | $22.32 | $22.78 | $21.90 | $22.03 | $22.03 | 1,208,530 |
| 2025-01-24 | $22.37 | $22.62 | $22.00 | $22.29 | $22.29 | 1,063,600 |
| 2025-01-23 | $23.21 | $23.51 | $22.25 | $22.35 | $22.35 | 1,742,400 |
| 2025-01-22 | $22.70 | $23.12 | $22.18 | $22.98 | $22.98 | 1,722,300 |
| 2025-01-21 | $23.14 | $23.66 | $22.68 | $22.89 | $22.89 | 2,157,300 |
| 2025-01-20 | $23.29 | $24.00 | $22.86 | $23.00 | $23.00 | 2,967,640 |
| 2025-01-17 | $22.00 | $23.79 | $21.57 | $23.40 | $23.40 | 3,838,740 |
| 2025-01-16 | $21.90 | $22.20 | $21.20 | $21.81 | $21.81 | 1,372,400 |
| 2025-01-15 | $21.97 | $22.34 | $21.57 | $21.72 | $21.72 | 1,696,700 |
| 2025-01-14 | $20.26 | $21.99 | $20.13 | $21.90 | $21.90 | 2,576,800 |
| 2025-01-13 | $20.62 | $20.92 | $19.70 | $20.22 | $20.22 | 1,219,730 |
| 2025-01-09 | $20.89 | $21.38 | $20.69 | $21.09 | $21.09 | 1,188,180 |
| 2025-01-08 | $20.61 | $20.95 | $20.35 | $20.89 | $20.89 | 1,397,680 |
| 2025-01-07 | $19.98 | $20.67 | $19.44 | $20.61 | $20.61 | 1,418,400 |
| 2025-01-06 | $18.88 | $20.18 | $18.00 | $19.77 | $19.77 | 1,467,100 |
| 2025-01-03 | $20.19 | $20.34 | $18.81 | $19.26 | $19.26 | 2,063,000 |
| 2025-01-02 | $20.36 | $20.98 | $19.95 | $20.12 | $20.12 | 1,624,900 |
| 2024-12-31 | $20.53 | $21.19 | $20.03 | $20.56 | $20.56 | 2,757,700 |
| 2024-12-30 | $21.03 | $21.03 | $20.44 | $20.62 | $20.62 | 1,220,620 |
| 2024-12-27 | $21.39 | $21.58 | $20.69 | $21.10 | $21.10 | 1,995,990 |
| 2024-12-26 | $19.90 | $21.31 | $19.90 | $21.05 | $21.05 | 3,438,600 |
| 2024-12-25 | $20.15 | $20.28 | $18.86 | $20.02 | $20.02 | 3,552,340 |
| 2024-12-24 | $19.90 | $20.77 | $19.70 | $20.24 | $20.24 | 2,735,040 |
| 2024-12-23 | $20.46 | $20.90 | $19.80 | $19.81 | $19.81 | 2,678,810 |
| 2024-12-20 | $19.80 | $20.80 | $19.47 | $20.38 | $20.38 | 2,068,100 |
| 2024-12-19 | $20.05 | $20.35 | $19.43 | $19.60 | $19.60 | 2,349,600 |
| 2024-12-18 | $19.55 | $20.66 | $19.41 | $20.30 | $20.30 | 3,470,200 |
| 2024-12-17 | $21.01 | $21.92 | $19.54 | $20.18 | $20.18 | 4,099,620 |
| 2024-12-16 | $20.38 | $21.60 | $20.05 | $20.90 | $20.90 | 4,153,200 |
| 2024-12-13 | $21.00 | $21.00 | $20.22 | $20.53 | $20.53 | 2,176,600 |
| 2024-12-12 | $20.80 | $20.98 | $20.58 | $20.90 | $20.90 | 1,172,500 |
| 2024-12-11 | $20.94 | $21.06 | $20.60 | $20.83 | $20.83 | 1,295,740 |
| 2024-12-10 | $21.40 | $21.80 | $20.88 | $20.93 | $20.93 | 2,493,200 |
| 2024-12-09 | $20.20 | $21.09 | $20.12 | $21.00 | $21.00 | 3,254,000 |
| 2024-12-06 | $20.45 | $20.60 | $20.04 | $20.28 | $20.28 | 1,778,100 |
| 2024-12-05 | $20.11 | $20.90 | $19.50 | $20.38 | $20.38 | 2,770,000 |
| 2024-12-04 | $20.41 | $20.97 | $20.00 | $20.12 | $20.12 | 2,611,400 |
| 2024-12-03 | $20.15 | $21.18 | $20.11 | $20.57 | $20.57 | 3,618,400 |
| 2024-12-02 | $19.59 | $20.20 | $19.43 | $20.16 | $20.16 | 2,408,300 |
| 2024-11-29 | $19.39 | $19.70 | $19.00 | $19.57 | $19.57 | 1,909,500 |
| 2024-11-28 | $19.13 | $19.71 | $18.92 | $19.33 | $19.33 | 2,180,200 |
| 2024-11-27 | $19.18 | $19.24 | $18.39 | $19.12 | $19.12 | 1,529,300 |
| 2024-11-26 | $19.37 | $19.51 | $19.05 | $19.11 | $19.11 | 1,431,400 |
| 2024-11-25 | $18.65 | $19.29 | $18.31 | $19.26 | $19.26 | 2,465,900 |
| 2024-11-22 | $19.36 | $19.57 | $18.28 | $18.40 | $18.40 | 2,112,600 |
| 2024-11-21 | $19.57 | $19.87 | $19.03 | $19.38 | $19.38 | 2,410,100 |
| 2024-11-20 | $19.17 | $19.61 | $19.01 | $19.57 | $19.57 | 1,701,100 |
| 2024-11-19 | $19.06 | $19.18 | $18.56 | $19.17 | $19.17 | 1,676,400 |
| 2024-11-18 | $20.12 | $20.17 | $18.80 | $18.99 | $18.99 | 2,139,850 |
| 2024-11-15 | $20.20 | $20.49 | $19.77 | $19.80 | $19.80 | 1,680,950 |
| 2024-11-14 | $21.22 | $21.22 | $20.10 | $20.19 | $20.19 | 2,138,400 |
| 2024-11-13 | $21.28 | $21.49 | $20.70 | $21.12 | $21.12 | 1,774,830 |
| 2024-11-12 | $21.25 | $21.98 | $20.84 | $21.07 | $21.07 | 3,143,090 |
| 2024-11-11 | $22.11 | $22.30 | $20.50 | $21.25 | $21.25 | 3,114,520 |
| 2024-11-08 | $22.48 | $22.65 | $21.78 | $22.01 | $22.01 | 2,752,100 |
| 2024-11-07 | $21.00 | $22.50 | $20.99 | $22.24 | $22.24 | 3,576,500 |
| 2024-11-06 | $20.69 | $21.88 | $20.37 | $21.33 | $21.33 | 4,397,810 |
| 2024-11-05 | $20.20 | $21.09 | $19.99 | $20.70 | $20.70 | 3,164,650 |
| 2024-11-04 | $19.23 | $20.20 | $18.66 | $20.19 | $20.19 | 3,228,780 |
| 2024-11-01 | $20.63 | $20.83 | $19.05 | $19.33 | $19.33 | 4,976,260 |
| 2024-10-31 | $20.70 | $21.49 | $20.25 | $20.70 | $20.70 | 4,845,600 |
| 2024-10-30 | $20.88 | $21.60 | $20.03 | $20.82 | $20.82 | 5,569,700 |
| 2024-10-29 | $19.85 | $22.59 | $19.80 | $21.16 | $21.16 | 10,135,460 |
| 2024-10-28 | $18.99 | $20.10 | $18.52 | $19.76 | $19.76 | 5,180,400 |
| 2024-10-25 | $18.58 | $19.15 | $18.23 | $19.09 | $19.09 | 5,164,030 |
| 2024-10-24 | $17.69 | $18.28 | $17.67 | $18.23 | $18.23 | 3,078,600 |
| 2024-10-23 | $17.70 | $18.03 | $17.49 | $17.73 | $17.73 | 2,132,540 |
| 2024-10-22 | $17.29 | $17.71 | $17.02 | $17.56 | $17.56 | 2,274,880 |
| 2024-10-21 | $16.85 | $17.42 | $16.71 | $17.29 | $17.29 | 2,640,200 |
| 2024-10-18 | $16.40 | $17.10 | $16.22 | $16.82 | $16.82 | 2,667,320 |
| 2024-10-17 | $16.79 | $17.08 | $16.33 | $16.42 | $16.42 | 2,056,220 |
| 2024-10-16 | $16.13 | $17.05 | $16.00 | $16.64 | $16.64 | 2,149,900 |
| 2024-10-15 | $16.38 | $16.77 | $16.01 | $16.20 | $16.20 | 2,306,750 |
| 2024-10-14 | $15.89 | $16.36 | $15.68 | $16.23 | $16.23 | 2,240,470 |
| 2024-10-11 | $16.68 | $16.88 | $15.63 | $15.90 | $15.90 | 2,096,820 |
| 2024-10-10 | $16.35 | $16.98 | $16.12 | $16.67 | $16.67 | 2,959,040 |
| 2024-10-09 | $18.11 | $18.13 | $16.06 | $16.29 | $16.29 | 4,587,350 |
| 2024-10-08 | $20.10 | $20.50 | $17.69 | $18.95 | $18.95 | 7,044,220 |
| 2024-09-30 | $15.57 | $17.52 | $15.57 | $17.45 | $17.45 | 5,317,220 |
| 2024-09-27 | $14.78 | $15.49 | $14.66 | $15.32 | $15.32 | 2,431,030 |
| 2024-09-26 | $14.29 | $14.57 | $14.27 | $14.56 | $14.56 | 1,119,940 |
| 2024-09-25 | $14.29 | $14.60 | $14.23 | $14.25 | $14.25 | 1,427,200 |
| 2024-09-24 | $13.84 | $14.16 | $13.80 | $14.16 | $14.16 | 1,155,310 |
| 2024-09-23 | $13.60 | $13.89 | $13.43 | $13.81 | $13.81 | 897,900 |
| 2024-09-20 | $13.83 | $13.83 | $13.54 | $13.68 | $13.68 | 792,000 |
| 2024-09-19 | $13.47 | $13.88 | $13.47 | $13.78 | $13.78 | 1,120,600 |
| 2024-09-18 | $13.56 | $13.72 | $13.20 | $13.47 | $13.47 | 761,600 |
| 2024-09-13 | $13.78 | $13.79 | $13.51 | $13.56 | $13.56 | 882,700 |
| 2024-09-12 | $13.87 | $14.09 | $13.61 | $13.61 | $13.61 | 966,000 |
| 2024-09-11 | $14.03 | $14.08 | $13.85 | $13.87 | $13.87 | 624,200 |
| 2024-09-10 | $14.06 | $14.14 | $13.85 | $14.05 | $14.05 | 1,030,000 |
| 2024-09-09 | $14.25 | $14.25 | $13.90 | $14.04 | $14.04 | 906,000 |
| 2024-09-06 | $14.36 | $14.39 | $14.10 | $14.11 | $14.11 | 836,500 |
| 2024-09-05 | $14.40 | $14.53 | $14.26 | $14.36 | $14.36 | 989,800 |
| 2024-09-04 | $14.56 | $14.56 | $14.21 | $14.35 | $14.35 | 1,251,800 |
| 2024-09-03 | $14.71 | $14.86 | $14.50 | $14.64 | $14.64 | 960,800 |
| 2024-09-02 | $15.07 | $15.16 | $14.70 | $14.70 | $14.70 | 1,408,900 |
| 2024-08-30 | $14.58 | $15.12 | $14.42 | $14.91 | $14.91 | 1,647,100 |
| 2024-08-29 | $14.59 | $14.69 | $14.39 | $14.55 | $14.55 | 1,380,000 |
| 2024-08-28 | $14.66 | $14.89 | $14.32 | $14.58 | $14.58 | 1,595,100 |
| 2024-08-27 | $14.63 | $14.63 | $14.18 | $14.29 | $14.29 | 688,550 |
| 2024-08-26 | $14.06 | $14.63 | $13.71 | $14.55 | $14.55 | 1,426,430 |
| 2024-08-23 | $14.64 | $14.64 | $13.86 | $14.06 | $14.06 | 1,430,230 |
| 2024-08-22 | $14.50 | $14.72 | $14.29 | $14.59 | $14.59 | 1,425,000 |
| 2024-08-21 | $14.25 | $14.58 | $14.17 | $14.41 | $14.41 | 1,260,700 |
| 2024-08-20 | $14.76 | $14.94 | $14.11 | $14.25 | $14.25 | 1,374,100 |
| 2024-08-19 | $14.79 | $15.38 | $14.65 | $14.71 | $14.71 | 1,627,000 |
| 2024-08-16 | $15.24 | $15.50 | $14.85 | $14.88 | $14.88 | 1,545,430 |
| 2024-08-15 | $15.49 | $15.66 | $15.18 | $15.19 | $15.19 | 1,468,000 |
| 2024-08-14 | $15.24 | $15.71 | $15.10 | $15.59 | $15.59 | 1,662,940 |
| 2024-08-13 | $15.13 | $15.30 | $14.94 | $15.24 | $15.24 | 932,800 |
| 2024-08-12 | $14.87 | $15.17 | $14.55 | $15.14 | $15.14 | 1,082,520 |
| 2024-08-09 | $14.68 | $15.07 | $14.68 | $14.87 | $14.87 | 1,230,000 |
| 2024-08-08 | $14.70 | $14.83 | $14.30 | $14.66 | $14.66 | 1,384,600 |
| 2024-08-07 | $14.91 | $14.97 | $14.61 | $14.70 | $14.70 | 995,100 |
| 2024-08-06 | $14.39 | $14.89 | $14.39 | $14.86 | $14.86 | 1,649,100 |
| 2024-08-05 | $15.13 | $15.18 | $14.32 | $14.33 | $14.33 | 1,478,700 |
| 2024-08-02 | $15.20 | $15.40 | $15.02 | $15.08 | $15.08 | 1,351,900 |
| 2024-08-01 | $15.36 | $15.60 | $15.01 | $15.24 | $15.24 | 1,420,200 |
| 2024-07-31 | $14.74 | $15.30 | $14.54 | $15.28 | $15.28 | 1,756,900 |
| 2024-07-30 | $14.92 | $15.02 | $14.63 | $14.69 | $14.69 | 1,275,800 |
| 2024-07-29 | $15.06 | $15.06 | $14.75 | $14.87 | $14.87 | 1,296,500 |
| 2024-07-26 | $14.80 | $15.16 | $14.67 | $14.90 | $14.90 | 1,581,600 |
| 2024-07-25 | $14.47 | $14.95 | $14.27 | $14.75 | $14.75 | 1,847,700 |
| 2024-07-24 | $14.60 | $14.97 | $14.39 | $14.56 | $14.56 | 2,272,200 |
| 2024-07-23 | $15.40 | $15.62 | $14.65 | $14.71 | $14.71 | 3,168,600 |
| 2024-07-22 | $15.62 | $15.99 | $15.10 | $15.52 | $15.52 | 4,708,410 |
| 2024-07-19 | $17.34 | $17.34 | $16.00 | $16.00 | $16.00 | 4,466,600 |
| 2024-07-18 | $18.33 | $18.35 | $17.10 | $17.60 | $17.60 | 4,714,100 |
| 2024-07-17 | $18.50 | $20.05 | $17.84 | $19.14 | $19.14 | 6,978,250 |
| 2024-07-16 | $17.13 | $19.00 | $15.72 | $19.00 | $19.00 | 7,124,810 |
| 2024-07-15 | $16.29 | $18.58 | $16.22 | $17.65 | $17.65 | 5,065,720 |
| 2024-07-12 | $16.24 | $18.33 | $16.24 | $16.51 | $16.51 | 3,996,610 |
| 2024-07-11 | $16.36 | $16.88 | $15.90 | $16.12 | $16.12 | 2,840,300 |
| 2024-07-10 | $14.95 | $16.45 | $14.90 | $16.28 | $16.28 | 3,179,840 |
| 2024-07-09 | $14.33 | $15.16 | $14.11 | $14.90 | $14.90 | 2,827,630 |
| 2024-07-08 | $16.08 | $16.14 | $14.19 | $14.23 | $14.23 | 3,931,980 |
| 2024-07-05 | $16.13 | $16.54 | $15.80 | $16.08 | $16.08 | 1,835,820 |
| 2024-07-04 | $16.67 | $16.86 | $16.09 | $16.30 | $16.30 | 954,000 |
| 2024-07-03 | $16.49 | $16.83 | $16.15 | $16.74 | $16.74 | 1,107,300 |
| 2024-07-02 | $17.04 | $17.04 | $16.03 | $16.58 | $16.58 | 2,221,200 |
| 2024-07-01 | $18.59 | $18.59 | $16.40 | $17.13 | $17.13 | 3,233,430 |
| 2024-06-28 | $18.95 | $19.37 | $18.40 | $18.63 | $18.63 | 1,641,270 |
| 2024-06-27 | $19.32 | $19.63 | $18.88 | $19.10 | $19.10 | 865,200 |
| 2024-06-26 | $19.33 | $19.70 | $19.12 | $19.61 | $19.61 | 902,800 |
| 2024-06-25 | $19.85 | $19.99 | $19.14 | $19.60 | $19.60 | 1,047,400 |
| 2024-06-24 | $20.20 | $20.48 | $18.91 | $19.98 | $19.98 | 2,041,010 |
| 2024-06-21 | $20.66 | $21.20 | $20.11 | $20.48 | $20.48 | 2,070,800 |
| 2024-06-20 | $20.43 | $20.60 | $19.82 | $20.45 | $20.45 | 1,682,100 |
| 2024-06-19 | $21.09 | $21.33 | $20.04 | $20.38 | $20.38 | 2,481,100 |
| 2024-06-18 | $18.85 | $21.50 | $18.65 | $21.13 | $21.13 | 4,343,740 |
| 2024-06-17 | $18.84 | $19.08 | $17.92 | $18.85 | $18.85 | 1,382,600 |
| 2024-06-14 | $18.90 | $18.90 | $17.69 | $18.86 | $18.86 | 1,225,130 |
| 2024-06-13 | $18.88 | $19.01 | $18.57 | $18.86 | $18.86 | 730,600 |
| 2024-06-12 | $18.56 | $19.35 | $18.38 | $18.86 | $18.86 | 1,153,300 |
| 2024-06-11 | $18.45 | $18.70 | $18.01 | $18.45 | $18.45 | 1,000,600 |
| 2024-06-07 | $18.51 | $18.95 | $18.14 | $18.70 | $18.70 | 823,600 |
| 2024-06-06 | $19.20 | $19.41 | $18.01 | $18.50 | $18.50 | 1,674,500 |
| 2024-06-05 | $19.79 | $19.79 | $18.50 | $19.20 | $19.20 | 986,010 |
| 2024-06-04 | $20.64 | $20.64 | $19.18 | $19.79 | $19.79 | 2,223,600 |
| 2024-06-03 | $20.84 | $20.91 | $20.25 | $20.66 | $20.66 | 911,600 |
| 2024-05-31 | $20.96 | $21.14 | $20.54 | $20.85 | $20.85 | 757,000 |
| 2024-05-30 | $21.88 | $21.88 | $20.43 | $20.96 | $20.96 | 1,107,000 |
| 2024-05-29 | $21.31 | $21.78 | $20.80 | $21.58 | $21.58 | 993,430 |
| 2024-05-28 | $21.75 | $22.00 | $20.90 | $21.02 | $21.02 | 1,396,200 |
| 2024-05-27 | $22.22 | $22.38 | $21.30 | $21.95 | $21.95 | 1,838,190 |
| 2024-05-24 | $21.48 | $22.90 | $21.21 | $22.43 | $22.43 | 2,125,620 |
| 2024-05-23 | $21.73 | $21.80 | $21.14 | $21.52 | $21.52 | 1,186,130 |
| 2024-05-22 | $21.23 | $21.70 | $21.10 | $21.60 | $21.60 | 1,121,200 |
| 2024-05-21 | $21.49 | $21.49 | $20.97 | $21.22 | $21.22 | 1,084,300 |
| 2024-05-20 | $21.94 | $22.05 | $20.76 | $21.49 | $21.49 | 1,578,500 |
| 2024-05-17 | $21.12 | $22.09 | $20.94 | $21.95 | $21.95 | 1,616,600 |
| 2024-05-16 | $21.29 | $21.49 | $20.75 | $21.05 | $21.05 | 1,945,400 |
| 2024-05-15 | $21.13 | $21.58 | $20.47 | $21.02 | $21.02 | 1,684,590 |
| 2024-05-14 | $20.48 | $21.34 | $20.20 | $20.90 | $20.90 | 2,523,340 |
| 2024-05-13 | $23.28 | $23.65 | $20.41 | $20.48 | $20.48 | 4,326,590 |
| 2024-05-10 | $24.81 | $24.91 | $22.59 | $23.84 | $23.84 | 3,422,140 |
| 2024-05-09 | $24.03 | $25.45 | $23.94 | $24.91 | $24.91 | 2,431,430 |
| 2024-05-08 | $24.60 | $24.60 | $23.86 | $23.92 | $23.92 | 1,864,400 |
| 2024-05-07 | $23.37 | $25.95 | $22.85 | $24.35 | $24.35 | 3,196,010 |
| 2024-05-06 | $22.76 | $24.50 | $21.42 | $23.15 | $23.15 | 2,384,150 |
| 2024-04-30 | $20.40 | $22.45 | $20.40 | $22.35 | $22.35 | 2,545,700 |
| 2024-04-29 | $19.48 | $20.81 | $19.12 | $20.50 | $20.50 | 1,991,890 |
| 2024-04-26 | $19.36 | $19.80 | $19.01 | $19.49 | $19.49 | 1,479,700 |
| 2024-04-25 | $18.68 | $19.99 | $18.50 | $19.50 | $19.50 | 1,677,400 |
| 2024-04-24 | $19.36 | $19.54 | $18.30 | $18.70 | $18.70 | 1,354,610 |
| 2024-04-23 | $17.60 | $19.10 | $16.83 | $19.10 | $19.10 | 1,857,030 |
| 2024-04-22 | $17.45 | $18.00 | $16.88 | $17.45 | $17.45 | 1,037,010 |
| 2024-04-19 | $17.59 | $17.92 | $17.02 | $17.42 | $17.42 | 1,122,100 |
| 2024-04-18 | $17.69 | $18.00 | $17.08 | $17.77 | $17.77 | 1,515,730 |
| 2024-04-17 | $16.80 | $17.95 | $16.80 | $17.42 | $17.42 | 1,981,590 |
| 2024-04-16 | $17.69 | $17.70 | $15.86 | $16.66 | $16.66 | 3,441,290 |
| 2024-04-15 | $20.60 | $20.76 | $16.57 | $18.09 | $18.09 | 6,474,530 |
| 2024-04-12 | $21.87 | $22.09 | $20.60 | $20.60 | $20.60 | 3,299,100 |
| 2024-04-11 | $21.84 | $22.33 | $21.63 | $21.98 | $21.98 | 1,317,300 |
| 2024-04-10 | $22.50 | $22.65 | $21.70 | $22.00 | $22.00 | 2,146,800 |
| 2024-04-09 | $21.06 | $22.68 | $20.85 | $22.47 | $22.47 | 3,354,150 |
| 2024-04-08 | $21.72 | $22.42 | $20.56 | $20.99 | $20.99 | 5,030,090 |
| 2024-04-03 | $20.94 | $21.88 | $20.41 | $21.72 | $21.72 | 4,413,680 |
| 2024-04-02 | $18.90 | $21.37 | $18.75 | $21.00 | $21.00 | 5,298,600 |
| 2024-04-01 | $18.32 | $19.00 | $18.13 | $18.89 | $18.89 | 3,256,830 |
| 2024-03-29 | $17.70 | $18.88 | $17.70 | $18.24 | $18.24 | 2,119,100 |
| 2024-03-28 | $17.71 | $18.18 | $17.30 | $17.79 | $17.79 | 995,400 |
| 2024-03-27 | $18.25 | $18.50 | $17.56 | $17.71 | $17.71 | 1,636,800 |
| 2024-03-26 | $18.33 | $19.12 | $18.02 | $18.30 | $18.30 | 1,757,800 |
| 2024-03-25 | $18.05 | $18.87 | $18.02 | $18.35 | $18.35 | 2,911,220 |
| 2024-03-22 | $17.10 | $18.38 | $16.93 | $18.01 | $18.01 | 3,008,190 |
| 2024-03-21 | $17.02 | $17.30 | $16.75 | $17.00 | $17.00 | 1,171,700 |
| 2024-03-20 | $17.30 | $17.63 | $16.73 | $17.02 | $17.02 | 2,025,700 |
| 2024-03-19 | $18.05 | $18.15 | $17.20 | $17.28 | $17.28 | 2,864,160 |
| 2024-03-18 | $17.83 | $18.46 | $17.75 | $18.05 | $18.05 | 2,592,000 |
| 2024-03-15 | $16.70 | $18.38 | $16.70 | $18.20 | $18.20 | 3,004,900 |
| 2024-03-14 | $16.35 | $17.18 | $16.35 | $16.90 | $16.90 | 2,254,490 |
| 2024-03-13 | $16.20 | $17.24 | $16.01 | $16.79 | $16.79 | 3,989,800 |
| 2024-03-12 | $14.81 | $16.27 | $14.80 | $16.23 | $16.23 | 3,169,480 |
| 2024-03-11 | $14.80 | $14.80 | $14.00 | $14.58 | $14.58 | 1,353,000 |
| 2024-03-08 | $14.09 | $14.28 | $13.92 | $14.27 | $14.27 | 699,300 |
| 2024-03-07 | $14.12 | $14.26 | $13.83 | $14.08 | $14.08 | 1,006,200 |
| 2024-03-06 | $13.61 | $14.16 | $13.33 | $14.07 | $14.07 | 1,853,400 |
| 2024-03-05 | $14.15 | $14.15 | $13.50 | $13.61 | $13.61 | 993,960 |
| 2024-03-04 | $14.18 | $14.28 | $13.88 | $14.11 | $14.11 | 868,600 |
| 2024-03-01 | $14.08 | $14.27 | $13.67 | $14.18 | $14.18 | 1,478,010 |
| 2024-02-29 | $13.40 | $14.37 | $12.92 | $13.94 | $13.94 | 2,001,900 |
| 2024-02-28 | $15.00 | $15.39 | $13.22 | $13.44 | $13.44 | 2,446,150 |
| 2024-02-27 | $14.83 | $15.10 | $14.66 | $14.98 | $14.98 | 1,707,220 |
| 2024-02-26 | $15.11 | $15.47 | $14.83 | $14.92 | $14.92 | 2,555,800 |
| 2024-02-23 | $14.33 | $15.49 | $14.30 | $15.19 | $15.19 | 3,378,310 |
| 2024-02-22 | $12.80 | $14.59 | $12.80 | $14.54 | $14.54 | 3,637,000 |
| 2024-02-21 | $12.05 | $13.29 | $11.85 | $13.07 | $13.07 | 3,670,790 |
| 2024-02-20 | $11.03 | $12.42 | $10.96 | $12.04 | $12.04 | 3,229,530 |
| 2024-02-19 | $10.29 | $11.28 | $10.29 | $10.92 | $10.92 | 2,594,010 |
| 2024-02-08 | $9.24 | $10.47 | $8.33 | $10.35 | $10.35 | 3,441,050 |
| 2024-02-07 | $10.39 | $10.44 | $8.70 | $9.02 | $9.02 | 4,276,400 |
| 2024-02-06 | $9.37 | $10.96 | $9.01 | $10.51 | $10.51 | 4,417,140 |
| 2024-02-05 | $13.01 | $13.11 | $10.54 | $10.89 | $10.89 | 4,316,440 |
| 2024-02-02 | $13.97 | $14.45 | $12.22 | $13.12 | $13.12 | 2,029,400 |
| 2024-02-01 | $14.56 | $14.58 | $13.57 | $13.91 | $13.91 | 1,772,800 |
| 2024-01-31 | $15.82 | $15.82 | $14.53 | $14.58 | $14.58 | 1,462,480 |
| 2024-01-30 | $16.81 | $16.82 | $15.65 | $15.81 | $15.81 | 1,740,390 |
| 2024-01-29 | $17.48 | $17.78 | $16.66 | $16.73 | $16.73 | 1,065,100 |
| 2024-01-26 | $17.08 | $17.78 | $17.08 | $17.55 | $17.55 | 1,420,970 |
| 2024-01-25 | $16.43 | $17.08 | $16.16 | $17.02 | $17.02 | 1,296,100 |
| 2024-01-24 | $15.99 | $16.60 | $15.51 | $16.20 | $16.20 | 1,950,180 |
| 2024-01-23 | $16.76 | $16.78 | $15.80 | $15.85 | $15.85 | 2,186,220 |
| 2024-01-22 | $18.21 | $18.33 | $16.65 | $16.80 | $16.80 | 1,517,890 |
| 2024-01-19 | $18.50 | $18.63 | $18.05 | $18.12 | $18.12 | 993,100 |
| 2024-01-18 | $18.90 | $18.97 | $17.94 | $18.35 | $18.35 | 1,528,890 |
| 2024-01-17 | $19.32 | $19.35 | $18.92 | $18.92 | $18.92 | 807,700 |
| 2024-01-16 | $19.40 | $19.48 | $18.96 | $19.32 | $19.32 | 928,800 |
| 2024-01-15 | $19.36 | $19.53 | $19.26 | $19.30 | $19.30 | 784,600 |
| 2024-01-12 | $19.54 | $19.81 | $19.30 | $19.33 | $19.33 | 791,900 |
| 2024-01-11 | $19.54 | $19.68 | $19.25 | $19.51 | $19.51 | 707,100 |
| 2024-01-10 | $19.48 | $19.65 | $19.22 | $19.44 | $19.44 | 997,200 |
| 2024-01-09 | $19.34 | $19.69 | $19.28 | $19.61 | $19.61 | 1,003,200 |
| 2024-01-08 | $19.60 | $19.62 | $19.24 | $19.26 | $19.26 | 909,300 |
| 2024-01-05 | $19.81 | $19.99 | $19.25 | $19.40 | $19.40 | 1,576,400 |
| 2024-01-04 | $19.68 | $19.88 | $19.56 | $19.83 | $19.83 | 898,200 |
| 2024-01-03 | $19.73 | $19.91 | $19.57 | $19.68 | $19.68 | 999,500 |
| 2024-01-02 | $19.41 | $19.81 | $19.38 | $19.73 | $19.73 | 1,627,100 |
| 2024-01-01 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2023-12-29 | $18.95 | $19.44 | $18.90 | $19.35 | $19.35 | 1,683,400 |
| 2023-12-28 | $18.45 | $19.10 | $18.29 | $18.86 | $18.86 | 1,548,400 |
| 2023-12-27 | $18.49 | $18.60 | $18.00 | $18.47 | $18.47 | 891,070 |
| 2023-12-26 | $18.33 | $18.59 | $18.22 | $18.37 | $18.37 | 1,051,370 |
| 2023-12-25 | $18.67 | $18.67 | $18.01 | $18.29 | $18.29 | 981,200 |
| 2023-12-22 | $19.02 | $19.06 | $18.50 | $18.60 | $18.60 | 1,139,100 |
| 2023-12-21 | $18.83 | $19.00 | $18.28 | $19.00 | $19.00 | 1,256,110 |
| 2023-12-20 | $18.75 | $19.05 | $18.72 | $18.76 | $18.76 | 755,400 |
| 2023-12-19 | $18.71 | $18.88 | $18.38 | $18.70 | $18.70 | 554,600 |
| 2023-12-18 | $18.90 | $18.99 | $18.59 | $18.62 | $18.62 | 904,900 |
| 2023-12-15 | $18.80 | $18.92 | $18.52 | $18.80 | $18.80 | 776,100 |
| 2023-12-14 | $18.75 | $18.95 | $18.63 | $18.74 | $18.74 | 967,700 |
| 2023-12-13 | $18.47 | $18.83 | $18.23 | $18.61 | $18.61 | 924,000 |
| 2023-12-12 | $18.24 | $18.46 | $17.98 | $18.41 | $18.41 | 842,600 |
| 2023-12-11 | $18.07 | $18.65 | $17.94 | $18.17 | $18.17 | 1,522,560 |
| 2023-12-08 | $19.10 | $19.10 | $18.03 | $18.09 | $18.09 | 1,428,400 |
| 2023-12-07 | $19.34 | $19.34 | $18.75 | $18.86 | $18.86 | 1,123,500 |
| 2023-12-06 | $18.90 | $19.39 | $18.81 | $19.30 | $19.30 | 1,295,400 |
| 2023-12-05 | $19.10 | $19.19 | $18.81 | $18.81 | $18.81 | 655,300 |
| 2023-12-04 | $18.77 | $19.11 | $18.77 | $19.01 | $19.01 | 1,005,100 |
| 2023-12-01 | $18.79 | $19.00 | $18.58 | $18.72 | $18.72 | 899,200 |
| 2023-11-30 | $19.05 | $19.05 | $18.50 | $18.71 | $18.71 | 811,700 |
| 2023-11-29 | $19.00 | $19.03 | $18.84 | $18.95 | $18.95 | 766,600 |
| 2023-11-28 | $18.80 | $19.05 | $18.51 | $19.00 | $19.00 | 1,013,300 |
| 2023-11-27 | $18.70 | $18.85 | $18.57 | $18.65 | $18.65 | 700,400 |
| 2023-11-24 | $18.94 | $18.95 | $18.57 | $18.67 | $18.67 | 666,000 |
| 2023-11-23 | $18.57 | $18.88 | $18.50 | $18.85 | $18.85 | 574,200 |
| 2023-11-22 | $18.79 | $18.95 | $18.56 | $18.58 | $18.58 | 715,900 |
| 2023-11-21 | $18.98 | $19.04 | $18.73 | $18.79 | $18.79 | 933,500 |
| 2023-11-20 | $18.61 | $19.02 | $18.44 | $18.98 | $18.98 | 1,340,100 |
| 2023-11-17 | $18.52 | $18.74 | $18.38 | $18.61 | $18.61 | 906,200 |
| 2023-11-16 | $18.45 | $18.60 | $18.38 | $18.45 | $18.45 | 764,400 |
| 2023-11-15 | $18.55 | $18.60 | $18.31 | $18.47 | $18.47 | 924,800 |
| 2023-11-14 | $18.62 | $18.67 | $18.31 | $18.48 | $18.48 | 941,300 |
| 2023-11-13 | $18.70 | $18.85 | $18.48 | $18.67 | $18.67 | 1,173,000 |
| 2023-11-10 | $18.43 | $18.72 | $18.28 | $18.58 | $18.58 | 1,051,300 |
| 2023-11-09 | $18.56 | $18.64 | $18.32 | $18.49 | $18.49 | 995,240 |
| 2023-11-08 | $18.35 | $18.59 | $18.24 | $18.52 | $18.52 | 1,356,700 |
| 2023-11-07 | $18.38 | $18.45 | $18.01 | $18.40 | $18.40 | 1,100,900 |
| 2023-11-06 | $18.22 | $18.58 | $18.17 | $18.29 | $18.29 | 1,386,100 |
| 2023-11-03 | $17.97 | $18.30 | $17.91 | $18.09 | $18.09 | 1,443,600 |
| 2023-11-02 | $18.14 | $18.29 | $17.79 | $18.01 | $18.01 | 1,498,100 |
| 2023-11-01 | $17.86 | $18.29 | $17.86 | $18.29 | $18.29 | 2,454,600 |
| 2023-10-31 | $17.85 | $18.00 | $17.70 | $17.97 | $17.97 | 2,430,000 |
| 2023-10-30 | $18.01 | $18.10 | $17.60 | $18.10 | $18.10 | 3,969,100 |
| 2023-10-27 | $17.41 | $19.38 | $17.41 | $18.52 | $18.52 | 4,057,210 |
| 2023-10-26 | $17.82 | $17.89 | $17.17 | $17.40 | $17.40 | 1,577,220 |
| 2023-10-25 | $17.26 | $18.39 | $17.25 | $17.93 | $17.93 | 2,463,600 |
| 2023-10-24 | $16.66 | $17.98 | $16.50 | $17.48 | $17.48 | 3,448,650 |
| 2023-10-23 | $17.00 | $17.70 | $16.75 | $16.75 | $16.75 | 2,530,020 |
| 2023-10-20 | $17.03 | $17.21 | $16.68 | $16.82 | $16.82 | 513,900 |
| 2023-10-19 | $16.65 | $17.56 | $16.62 | $16.94 | $16.94 | 718,640 |
| 2023-10-18 | $17.19 | $17.21 | $16.74 | $16.77 | $16.77 | 424,100 |
| 2023-10-17 | $17.26 | $17.46 | $17.09 | $17.12 | $17.12 | 427,300 |
| 2023-10-16 | $17.07 | $17.29 | $16.81 | $17.26 | $17.26 | 734,200 |
| 2023-10-13 | $17.52 | $17.52 | $16.82 | $16.97 | $16.97 | 835,000 |
| 2023-10-12 | $17.44 | $17.85 | $17.23 | $17.52 | $17.52 | 755,900 |
| 2023-10-11 | $17.35 | $17.48 | $17.17 | $17.37 | $17.37 | 526,400 |
| 2023-10-10 | $17.51 | $17.60 | $17.27 | $17.29 | $17.29 | 560,400 |
| 2023-10-09 | $18.08 | $18.08 | $17.39 | $17.42 | $17.42 | 857,300 |
| 2023-09-28 | $17.65 | $18.15 | $17.65 | $18.01 | $18.01 | 907,500 |
| 2023-09-27 | $17.58 | $17.85 | $17.28 | $17.65 | $17.65 | 546,480 |
| 2023-09-26 | $17.75 | $17.75 | $17.48 | $17.58 | $17.58 | 436,180 |
| 2023-09-25 | $17.77 | $17.90 | $17.55 | $17.71 | $17.71 | 601,000 |
| 2023-09-22 | $17.51 | $17.83 | $17.38 | $17.79 | $17.79 | 567,000 |
| 2023-09-21 | $17.52 | $17.72 | $17.40 | $17.50 | $17.50 | 459,500 |
| 2023-09-20 | $17.56 | $17.78 | $17.45 | $17.52 | $17.52 | 379,000 |
| 2023-09-19 | $17.98 | $17.98 | $17.48 | $17.56 | $17.56 | 665,000 |
| 2023-09-18 | $17.30 | $18.05 | $17.30 | $17.82 | $17.82 | 1,489,100 |
| 2023-09-15 | $17.57 | $17.58 | $17.22 | $17.31 | $17.31 | 681,000 |
| 2023-09-14 | $17.72 | $17.72 | $17.31 | $17.50 | $17.50 | 1,046,400 |
| 2023-09-13 | $17.78 | $17.79 | $17.58 | $17.72 | $17.72 | 571,600 |
| 2023-09-12 | $17.69 | $17.85 | $17.42 | $17.81 | $17.81 | 708,800 |
| 2023-09-11 | $17.86 | $17.92 | $17.45 | $17.66 | $17.66 | 940,000 |
| 2023-09-08 | $17.64 | $17.91 | $17.53 | $17.74 | $17.74 | 615,000 |
| 2023-09-07 | $17.78 | $17.92 | $17.60 | $17.64 | $17.64 | 670,900 |
| 2023-09-06 | $17.74 | $18.08 | $17.71 | $17.78 | $17.78 | 718,400 |
| 2023-09-05 | $17.91 | $18.07 | $17.72 | $17.87 | $17.87 | 678,400 |
| 2023-09-04 | $17.62 | $17.98 | $17.30 | $17.97 | $17.97 | 1,144,290 |
| 2023-09-01 | $17.67 | $17.72 | $17.46 | $17.58 | $17.58 | 639,700 |
| 2023-08-31 | $17.67 | $17.77 | $17.45 | $17.67 | $17.67 | 760,400 |
| 2023-08-30 | $17.61 | $17.84 | $17.42 | $17.69 | $17.69 | 870,000 |
| 2023-08-29 | $16.91 | $17.63 | $16.82 | $17.59 | $17.59 | 1,316,620 |
| 2023-08-28 | $17.43 | $17.49 | $16.78 | $16.92 | $16.92 | 981,300 |
| 2023-08-25 | $16.75 | $17.17 | $16.60 | $16.72 | $16.72 | 779,800 |
| 2023-08-24 | $16.99 | $17.09 | $16.62 | $16.70 | $16.70 | 606,400 |
| 2023-08-23 | $17.05 | $17.20 | $16.80 | $17.14 | $17.14 | 719,100 |
| 2023-08-22 | $17.39 | $17.56 | $16.70 | $16.97 | $16.97 | 937,600 |
| 2023-08-21 | $17.38 | $17.58 | $17.10 | $17.44 | $17.44 | 1,324,300 |
| 2023-08-18 | $16.99 | $17.69 | $16.85 | $17.45 | $17.45 | 1,703,700 |
| 2023-08-17 | $16.76 | $17.06 | $16.43 | $17.06 | $17.06 | 761,200 |
| 2023-08-16 | $16.52 | $16.83 | $16.46 | $16.75 | $16.75 | 622,300 |
| 2023-08-15 | $16.58 | $16.80 | $16.33 | $16.60 | $16.60 | 652,800 |
| 2023-08-14 | $16.45 | $16.58 | $16.12 | $16.50 | $16.50 | 445,600 |
| 2023-08-11 | $16.39 | $16.65 | $16.38 | $16.40 | $16.40 | 721,550 |
| 2023-08-10 | $16.29 | $16.40 | $16.15 | $16.37 | $16.37 | 376,400 |
| 2023-08-09 | $16.47 | $16.47 | $16.19 | $16.20 | $16.20 | 531,100 |
| 2023-08-08 | $16.30 | $16.41 | $16.10 | $16.39 | $16.39 | 538,700 |
| 2023-08-07 | $16.56 | $16.60 | $16.11 | $16.29 | $16.29 | 673,540 |
| 2023-08-04 | $16.88 | $16.92 | $16.41 | $16.46 | $16.46 | 1,455,600 |
| 2023-08-03 | $17.19 | $17.19 | $16.71 | $16.74 | $16.74 | 1,766,780 |
| 2023-08-02 | $17.13 | $18.00 | $16.99 | $17.48 | $17.48 | 2,479,630 |
| 2023-08-01 | $17.20 | $17.22 | $16.95 | $16.99 | $16.99 | 403,000 |
| 2023-07-31 | $17.26 | $17.29 | $17.00 | $17.20 | $17.20 | 445,450 |
| 2023-07-28 | $17.15 | $17.27 | $16.94 | $17.15 | $17.15 | 435,500 |
| 2023-07-27 | $17.28 | $17.34 | $17.04 | $17.18 | $17.18 | 469,000 |
| 2023-07-26 | $17.14 | $17.31 | $17.03 | $17.18 | $17.18 | 388,800 |
| 2023-07-25 | $17.09 | $17.22 | $17.00 | $17.17 | $17.17 | 475,100 |
| 2023-07-24 | $16.82 | $17.00 | $16.75 | $17.00 | $17.00 | 429,400 |
| 2023-07-21 | $16.86 | $16.98 | $16.72 | $16.81 | $16.81 | 409,800 |
| 2023-07-20 | $17.05 | $17.12 | $16.80 | $16.85 | $16.85 | 387,980 |
| 2023-07-19 | $16.99 | $17.05 | $16.88 | $17.03 | $17.03 | 312,900 |
| 2023-07-18 | $16.85 | $17.07 | $16.72 | $16.99 | $16.99 | 541,800 |
| 2023-07-17 | $16.69 | $16.89 | $16.61 | $16.82 | $16.82 | 524,500 |
| 2023-07-14 | $16.75 | $16.90 | $16.64 | $16.80 | $16.80 | 617,100 |
| 2023-07-13 | $16.56 | $16.79 | $16.51 | $16.66 | $16.66 | 716,800 |
| 2023-07-12 | $16.66 | $16.86 | $16.49 | $16.53 | $16.53 | 548,300 |
| 2023-07-11 | $16.60 | $16.75 | $16.56 | $16.66 | $16.66 | 433,200 |
| 2023-07-10 | $16.78 | $16.78 | $16.45 | $16.52 | $16.52 | 390,700 |
| 2023-07-07 | $16.60 | $16.79 | $16.41 | $16.72 | $16.72 | 617,000 |
| 2023-07-06 | $16.33 | $16.65 | $16.24 | $16.60 | $16.60 | 518,700 |
| 2023-07-05 | $16.48 | $16.55 | $16.39 | $16.48 | $16.48 | 412,200 |
| 2023-07-04 | $16.41 | $16.48 | $16.34 | $16.45 | $16.45 | 417,500 |
| 2023-07-03 | $16.27 | $16.48 | $16.21 | $16.34 | $16.34 | 511,700 |
| 2023-06-30 | $15.95 | $16.27 | $15.84 | $16.27 | $16.27 | 554,900 |
| 2023-06-29 | $15.46 | $15.97 | $15.46 | $15.92 | $15.92 | 552,400 |
| 2023-06-28 | $15.41 | $15.59 | $15.07 | $15.58 | $15.58 | 497,400 |
| 2023-06-27 | $14.93 | $15.48 | $14.93 | $15.42 | $15.42 | 821,780 |
| 2023-06-26 | $15.20 | $15.34 | $14.90 | $14.97 | $14.97 | 663,900 |
| 2023-06-21 | $15.33 | $15.46 | $15.23 | $15.24 | $15.24 | 325,000 |
| 2023-06-20 | $15.53 | $15.66 | $15.37 | $15.39 | $15.39 | 453,380 |
| 2023-06-19 | $15.63 | $15.87 | $15.55 | $15.56 | $15.56 | 324,500 |
| 2023-06-16 | $15.80 | $16.04 | $15.70 | $15.70 | $15.70 | 435,900 |
| 2023-06-15 | $15.86 | $16.05 | $15.70 | $15.82 | $15.79 | 549,300 |
| 2023-06-14 | $16.60 | $16.61 | $15.82 | $15.97 | $15.94 | 652,780 |
| 2023-06-13 | $15.89 | $16.26 | $15.89 | $16.07 | $16.04 | 272,520 |
| 2023-06-12 | $15.99 | $16.14 | $15.54 | $15.99 | $15.96 | 613,600 |
| 2023-06-09 | $16.09 | $16.27 | $15.88 | $15.88 | $15.85 | 329,900 |
| 2023-06-08 | $16.20 | $16.24 | $16.05 | $16.09 | $16.06 | 295,100 |
| 2023-06-07 | $16.24 | $16.25 | $16.03 | $16.21 | $16.18 | 258,600 |
| 2023-06-06 | $16.51 | $16.57 | $16.11 | $16.13 | $16.10 | 392,500 |
| 2023-06-05 | $16.45 | $16.58 | $16.36 | $16.57 | $16.54 | 525,700 |
| 2023-06-02 | $16.06 | $16.45 | $16.02 | $16.45 | $16.42 | 472,700 |
| 2023-06-01 | $16.16 | $16.39 | $16.06 | $16.09 | $16.06 | 550,170 |
| 2023-05-31 | $16.41 | $16.44 | $16.05 | $16.16 | $16.13 | 365,200 |
| 2023-05-30 | $16.29 | $16.45 | $16.14 | $16.44 | $16.41 | 383,400 |
| 2023-05-29 | $16.36 | $16.53 | $16.21 | $16.31 | $16.28 | 345,300 |
| 2023-05-26 | $16.50 | $16.50 | $16.12 | $16.45 | $16.42 | 403,400 |
| 2023-05-25 | $16.60 | $16.60 | $16.16 | $16.40 | $16.37 | 430,300 |
| 2023-05-24 | $16.41 | $16.57 | $16.25 | $16.47 | $16.44 | 321,400 |
| 2023-05-23 | $16.40 | $16.60 | $16.32 | $16.37 | $16.34 | 328,800 |
| 2023-05-22 | $16.48 | $16.52 | $16.28 | $16.40 | $16.37 | 346,400 |
| 2023-05-19 | $16.40 | $16.56 | $16.27 | $16.42 | $16.39 | 471,700 |
| 2023-05-18 | $16.11 | $16.38 | $16.11 | $16.31 | $16.28 | 348,820 |
| 2023-05-17 | $16.06 | $16.30 | $15.95 | $16.29 | $16.26 | 386,700 |
| 2023-05-16 | $16.14 | $16.22 | $15.93 | $16.08 | $16.05 | 314,300 |
| 2023-05-15 | $15.89 | $16.15 | $15.83 | $16.07 | $16.04 | 426,300 |
| 2023-05-12 | $15.90 | $16.05 | $15.76 | $15.88 | $15.85 | 443,400 |
| 2023-05-11 | $15.70 | $15.97 | $15.69 | $15.93 | $15.90 | 281,400 |
| 2023-05-10 | $15.35 | $15.69 | $15.34 | $15.62 | $15.59 | 314,400 |
| 2023-05-09 | $15.70 | $15.72 | $15.35 | $15.35 | $15.32 | 504,700 |
| 2023-05-08 | $15.78 | $15.90 | $15.62 | $15.66 | $15.63 | 349,200 |
| 2023-05-05 | $15.88 | $15.88 | $15.53 | $15.67 | $15.64 | 444,000 |
| 2023-05-04 | $15.45 | $15.87 | $15.25 | $15.76 | $15.73 | 466,100 |
| 2023-05-03 | $15.47 | $15.47 | $15.47 | $15.47 | $15.44 | 0 |
| 2023-05-02 | $15.47 | $15.47 | $15.47 | $15.47 | $15.44 | 0 |
| 2023-04-28 | $15.04 | $15.48 | $15.04 | $15.47 | $15.44 | 430,400 |
| 2023-04-27 | $14.88 | $15.13 | $14.74 | $15.04 | $15.01 | 554,700 |
| 2023-04-26 | $14.33 | $14.97 | $14.33 | $14.80 | $14.77 | 405,800 |
| 2023-04-25 | $15.18 | $15.18 | $14.50 | $14.63 | $14.60 | 484,020 |
| 2023-04-24 | $15.18 | $15.33 | $14.82 | $15.18 | $15.15 | 765,300 |
| 2023-04-21 | $15.67 | $15.81 | $15.32 | $15.40 | $15.37 | 391,100 |
| 2023-04-20 | $16.16 | $16.16 | $15.63 | $15.72 | $15.69 | 413,200 |
| 2023-04-19 | $16.21 | $16.25 | $16.00 | $16.00 | $15.97 | 456,600 |
| 2023-04-18 | $16.24 | $16.25 | $15.92 | $16.13 | $16.10 | 363,600 |
| 2023-04-17 | $16.20 | $16.36 | $16.09 | $16.22 | $16.19 | 456,300 |
| 2023-04-14 | $16.00 | $16.24 | $16.00 | $16.21 | $16.18 | 492,710 |
| 2023-04-13 | $16.16 | $16.18 | $15.95 | $15.97 | $15.94 | 385,300 |
| 2023-04-12 | $15.93 | $16.16 | $15.92 | $16.06 | $16.03 | 480,000 |
| 2023-04-11 | $16.11 | $16.19 | $15.81 | $15.93 | $15.90 | 581,800 |
| 2023-04-10 | $16.70 | $16.90 | $16.16 | $16.20 | $16.17 | 1,028,900 |
| 2023-04-07 | $16.79 | $16.83 | $16.62 | $16.78 | $16.75 | 514,400 |
| 2023-04-06 | $17.15 | $17.15 | $16.61 | $16.72 | $16.69 | 718,400 |
| 2023-04-05 | $17.14 | $17.14 | $17.14 | $17.14 | $17.11 | 0 |
| 2023-04-04 | $17.36 | $17.58 | $17.04 | $17.14 | $17.11 | 898,100 |
| 2023-04-03 | $17.30 | $17.38 | $17.05 | $17.38 | $17.35 | 748,700 |
| 2023-03-31 | $16.90 | $17.24 | $16.73 | $17.15 | $17.12 | 870,400 |
| 2023-03-30 | $17.17 | $17.17 | $16.78 | $16.90 | $16.87 | 661,300 |
| 2023-03-29 | $17.21 | $17.37 | $16.95 | $17.05 | $17.02 | 704,000 |
| 2023-03-28 | $17.35 | $17.39 | $17.16 | $17.29 | $17.26 | 404,700 |
| 2023-03-27 | $17.30 | $17.35 | $17.13 | $17.25 | $17.22 | 419,500 |
| 2023-03-24 | $17.22 | $17.33 | $17.12 | $17.25 | $17.22 | 394,600 |
| 2023-03-23 | $17.13 | $17.28 | $17.04 | $17.26 | $17.23 | 528,100 |
| 2023-03-22 | $16.96 | $17.24 | $16.81 | $17.18 | $17.15 | 464,100 |
| 2023-03-21 | $16.52 | $16.98 | $16.50 | $16.96 | $16.93 | 612,700 |
| 2023-03-20 | $16.64 | $16.68 | $16.35 | $16.50 | $16.47 | 676,000 |
| 2023-03-17 | $16.66 | $16.92 | $16.51 | $16.57 | $16.54 | 544,900 |
| 2023-03-16 | $16.64 | $17.00 | $16.60 | $16.61 | $16.58 | 697,300 |
| 2023-03-15 | $16.61 | $17.00 | $16.58 | $16.75 | $16.72 | 851,670 |
| 2023-03-14 | $16.98 | $17.02 | $16.35 | $16.62 | $16.59 | 893,970 |
| 2023-03-13 | $17.21 | $17.45 | $16.88 | $16.98 | $16.95 | 610,270 |
| 2023-03-10 | $17.30 | $17.37 | $17.05 | $17.19 | $17.16 | 609,000 |
| 2023-03-09 | $17.03 | $17.36 | $16.92 | $17.30 | $17.27 | 607,000 |
| 2023-03-08 | $16.85 | $17.05 | $16.72 | $17.03 | $17.00 | 516,700 |
| 2023-03-07 | $17.14 | $17.14 | $16.82 | $16.82 | $16.79 | 502,500 |
| 2023-03-06 | $17.10 | $17.18 | $17.00 | $17.14 | $17.11 | 530,200 |
| 2023-03-03 | $17.27 | $17.27 | $16.96 | $16.97 | $16.94 | 408,400 |
| 2023-03-02 | $17.28 | $17.34 | $17.16 | $17.27 | $17.24 | 411,300 |
| 2023-03-01 | $17.07 | $17.22 | $17.05 | $17.19 | $17.16 | 531,100 |
| 2023-02-28 | $16.95 | $17.13 | $16.76 | $17.06 | $17.03 | 594,200 |
| 2023-02-27 | $17.10 | $17.21 | $16.70 | $16.85 | $16.82 | 585,500 |
| 2023-02-24 | $17.10 | $17.11 | $16.94 | $17.10 | $17.07 | 390,500 |
| 2023-02-23 | $17.28 | $17.28 | $16.98 | $17.12 | $17.09 | 679,900 |
| 2023-02-22 | $16.99 | $17.20 | $16.81 | $17.20 | $17.17 | 478,100 |
| 2023-02-21 | $16.97 | $17.17 | $16.90 | $17.01 | $16.98 | 455,060 |
| 2023-02-20 | $16.93 | $17.17 | $16.73 | $16.97 | $16.94 | 499,900 |
| 2023-02-17 | $16.93 | $17.20 | $16.87 | $16.95 | $16.92 | 813,200 |
| 2023-02-16 | $17.26 | $17.36 | $16.61 | $16.80 | $16.77 | 563,300 |
| 2023-02-15 | $17.28 | $17.34 | $17.17 | $17.26 | $17.23 | 388,200 |
| 2023-02-14 | $17.28 | $17.36 | $17.15 | $17.26 | $17.23 | 429,400 |
| 2023-02-13 | $17.26 | $17.29 | $17.09 | $17.25 | $17.22 | 490,960 |
| 2023-02-10 | $16.98 | $17.25 | $16.92 | $17.14 | $17.11 | 488,800 |
| 2023-02-09 | $17.00 | $17.15 | $16.92 | $17.07 | $17.04 | 526,690 |
| 2023-02-08 | $16.95 | $17.14 | $16.87 | $17.00 | $16.97 | 589,270 |
| 2023-02-07 | $16.89 | $16.96 | $16.70 | $16.87 | $16.84 | 407,900 |
| 2023-02-06 | $16.70 | $16.95 | $16.54 | $16.85 | $16.82 | 707,370 |
| 2023-02-03 | $16.82 | $16.85 | $16.53 | $16.79 | $16.76 | 661,100 |
| 2023-02-02 | $16.65 | $16.84 | $16.63 | $16.78 | $16.75 | 560,900 |
| 2023-02-01 | $16.38 | $16.70 | $16.32 | $16.67 | $16.64 | 1,056,800 |
| 2023-01-31 | $16.21 | $16.40 | $16.13 | $16.35 | $16.32 | 685,800 |
| 2023-01-30 | $16.07 | $16.30 | $16.07 | $16.21 | $16.18 | 702,170 |
| 2023-01-20 | $15.88 | $16.02 | $15.61 | $15.95 | $15.95 | 454,300 |
| 2023-01-19 | $15.59 | $15.88 | $15.58 | $15.84 | $15.84 | 423,100 |
| 2023-01-18 | $15.55 | $15.73 | $15.38 | $15.71 | $15.71 | 597,000 |
| 2023-01-17 | $15.42 | $15.53 | $15.30 | $15.50 | $15.50 | 397,000 |
| 2023-01-16 | $15.09 | $15.54 | $15.00 | $15.40 | $15.40 | 886,300 |
| 2023-01-13 | $14.90 | $14.96 | $14.77 | $14.90 | $14.90 | 327,000 |
| 2023-01-12 | $14.93 | $15.03 | $14.83 | $14.89 | $14.89 | 616,320 |
| 2023-01-11 | $15.18 | $15.20 | $14.90 | $14.93 | $14.93 | 384,320 |
| 2023-01-10 | $15.36 | $15.40 | $15.12 | $15.17 | $15.17 | 339,400 |
| 2023-01-09 | $15.37 | $15.40 | $15.23 | $15.37 | $15.37 | 387,210 |
| 2023-01-06 | $15.34 | $15.40 | $15.11 | $15.25 | $15.25 | 279,800 |
| 2023-01-05 | $15.28 | $15.37 | $15.08 | $15.30 | $15.30 | 455,900 |
| 2023-01-04 | $15.14 | $15.35 | $15.05 | $15.20 | $15.20 | 729,500 |
| 2023-01-03 | $14.73 | $15.19 | $14.70 | $15.15 | $15.15 | 439,100 |
| 2023-01-02 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2022-12-30 | $14.59 | $14.79 | $14.53 | $14.70 | $14.70 | 310,500 |
| 2022-12-29 | $14.74 | $14.81 | $14.53 | $14.59 | $14.59 | 317,000 |
| 2022-12-28 | $14.99 | $14.99 | $14.60 | $14.69 | $14.69 | 511,500 |
| 2022-12-27 | $15.13 | $15.29 | $14.83 | $15.00 | $15.00 | 557,800 |
| 2022-12-26 | $15.13 | $15.27 | $14.80 | $15.08 | $15.08 | 402,000 |
| 2022-12-23 | $14.92 | $15.19 | $14.69 | $15.13 | $15.13 | 762,000 |
| 2022-12-22 | $15.65 | $15.65 | $14.87 | $14.92 | $14.92 | 745,700 |
| 2022-12-21 | $15.90 | $15.90 | $15.37 | $15.50 | $15.50 | 529,000 |
| 2022-12-20 | $15.41 | $15.84 | $15.21 | $15.72 | $15.72 | 1,003,700 |
| 2022-12-19 | $15.89 | $15.98 | $15.35 | $15.40 | $15.40 | 563,800 |
| 2022-12-16 | $15.95 | $16.06 | $15.83 | $15.91 | $15.91 | 430,700 |
| 2022-12-15 | $16.00 | $16.15 | $15.95 | $16.02 | $16.02 | 245,800 |
| 2022-12-14 | $16.08 | $16.26 | $15.95 | $15.99 | $15.99 | 380,500 |
| 2022-12-13 | $16.07 | $16.38 | $16.06 | $16.16 | $16.16 | 361,800 |
| 2022-12-12 | $16.44 | $16.49 | $16.03 | $16.05 | $16.05 | 657,200 |
| 2022-12-09 | $16.27 | $16.49 | $16.12 | $16.37 | $16.37 | 563,600 |
| 2022-12-08 | $16.36 | $16.48 | $16.16 | $16.20 | $16.20 | 490,900 |
| 2022-12-07 | $16.49 | $16.49 | $16.34 | $16.36 | $16.36 | 485,500 |
| 2022-12-06 | $16.49 | $16.59 | $16.31 | $16.37 | $16.37 | 707,900 |
| 2022-12-05 | $16.39 | $16.56 | $16.31 | $16.49 | $16.49 | 667,970 |
| 2022-12-01 | $16.22 | $16.40 | $16.17 | $16.22 | $16.22 | 493,500 |
| 2022-11-30 | $16.34 | $16.36 | $16.01 | $16.10 | $16.10 | 421,000 |
| 2022-11-29 | $16.27 | $16.43 | $16.10 | $16.33 | $16.33 | 549,500 |
| 2022-11-28 | $16.13 | $16.37 | $16.01 | $16.19 | $16.19 | 657,500 |
| 2022-11-25 | $16.42 | $16.48 | $16.10 | $16.16 | $16.16 | 403,010 |
| 2022-11-24 | $16.11 | $16.49 | $16.11 | $16.40 | $16.40 | 545,300 |
| 2022-11-23 | $16.43 | $16.43 | $15.87 | $16.11 | $16.11 | 592,340 |
| 2022-11-22 | $16.62 | $16.79 | $16.28 | $16.33 | $16.33 | 390,800 |
| 2022-11-21 | $16.50 | $16.68 | $16.20 | $16.62 | $16.62 | 612,600 |
| 2022-11-18 | $16.49 | $16.65 | $16.43 | $16.48 | $16.48 | 342,100 |
| 2022-11-17 | $16.39 | $16.50 | $16.28 | $16.48 | $16.48 | 298,700 |
| 2022-11-16 | $16.57 | $16.59 | $16.28 | $16.39 | $16.39 | 340,400 |
| 2022-11-15 | $16.26 | $16.41 | $16.11 | $16.37 | $16.37 | 349,000 |
| 2022-11-14 | $16.22 | $16.36 | $16.07 | $16.17 | $16.17 | 404,800 |
| 2022-11-11 | $16.08 | $16.41 | $16.08 | $16.22 | $16.22 | 565,400 |
| 2022-11-10 | $16.23 | $16.36 | $16.00 | $16.06 | $16.06 | 537,800 |
| 2022-11-09 | $16.39 | $16.57 | $16.21 | $16.23 | $16.23 | 304,400 |
| 2022-11-08 | $16.28 | $16.50 | $16.12 | $16.38 | $16.38 | 586,100 |
| 2022-11-07 | $15.97 | $16.37 | $15.85 | $16.28 | $16.28 | 848,600 |
| 2022-11-04 | $15.61 | $15.92 | $15.51 | $15.90 | $15.90 | 530,500 |
| 2022-11-03 | $15.57 | $15.66 | $15.33 | $15.64 | $15.64 | 485,800 |
| 2022-11-02 | $15.37 | $15.71 | $15.16 | $15.64 | $15.64 | 683,200 |
| 2022-11-01 | $15.02 | $15.29 | $14.97 | $15.29 | $15.29 | 439,500 |
| 2022-10-31 | $14.89 | $15.16 | $14.68 | $14.95 | $14.95 | 543,200 |
| 2022-10-28 | $15.25 | $15.39 | $14.80 | $14.83 | $14.83 | 322,100 |
| 2022-10-27 | $15.49 | $15.67 | $15.34 | $15.40 | $15.40 | 406,900 |
| 2022-10-26 | $14.94 | $15.48 | $14.94 | $15.32 | $15.32 | 605,180 |
| 2022-10-25 | $15.59 | $15.59 | $14.84 | $14.94 | $14.94 | 593,400 |
| 2022-10-24 | $15.79 | $16.00 | $15.37 | $15.49 | $15.49 | 535,100 |
| 2022-10-21 | $15.68 | $15.71 | $15.41 | $15.63 | $15.63 | 302,800 |
| 2022-10-20 | $15.56 | $15.75 | $15.41 | $15.53 | $15.53 | 274,400 |
| 2022-10-19 | $15.48 | $15.83 | $15.41 | $15.63 | $15.63 | 489,300 |
| 2022-10-18 | $15.56 | $15.88 | $15.40 | $15.80 | $15.80 | 367,800 |
| 2022-10-17 | $15.18 | $15.62 | $14.99 | $15.56 | $15.56 | 622,880 |
| 2022-10-14 | $14.93 | $15.26 | $14.93 | $15.16 | $15.16 | 346,680 |
| 2022-10-13 | $14.52 | $15.08 | $14.52 | $14.93 | $14.93 | 601,700 |
| 2022-10-12 | $14.17 | $14.53 | $14.00 | $14.52 | $14.52 | 402,100 |
| 2022-10-11 | $14.17 | $14.30 | $13.93 | $14.15 | $14.15 | 320,010 |
| 2022-10-10 | $14.43 | $14.57 | $14.01 | $14.17 | $14.17 | 306,800 |
| 2022-09-30 | $14.72 | $14.79 | $14.31 | $14.37 | $14.37 | 462,000 |
| 2022-09-29 | $14.80 | $15.06 | $14.50 | $14.71 | $14.71 | 394,200 |
| 2022-09-28 | $15.15 | $15.28 | $14.74 | $14.74 | $14.74 | 465,800 |
| 2022-09-27 | $14.85 | $15.45 | $14.81 | $15.22 | $15.22 | 506,490 |
| 2022-09-26 | $15.09 | $15.14 | $14.63 | $14.75 | $14.75 | 314,400 |
| 2022-09-23 | $15.62 | $15.75 | $15.10 | $15.11 | $15.11 | 394,700 |
| 2022-09-22 | $15.82 | $15.96 | $15.61 | $15.72 | $15.72 | 375,910 |
| 2022-09-21 | $15.68 | $15.97 | $15.39 | $15.80 | $15.80 | 289,300 |
| 2022-09-20 | $15.76 | $15.78 | $15.46 | $15.68 | $15.68 | 420,600 |
| 2022-09-19 | $15.87 | $16.15 | $15.38 | $15.53 | $15.53 | 391,700 |
| 2022-09-16 | $16.26 | $16.41 | $15.92 | $15.98 | $15.98 | 518,480 |
| 2022-09-15 | $16.90 | $16.96 | $16.05 | $16.25 | $16.25 | 655,400 |
| 2022-09-14 | $16.79 | $16.94 | $16.65 | $16.85 | $16.85 | 305,900 |
| 2022-09-13 | $16.96 | $17.21 | $16.80 | $17.01 | $17.01 | 490,940 |
| 2022-09-12 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-09-09 | $16.96 | $17.05 | $16.65 | $16.82 | $16.82 | 605,100 |
| 2022-09-08 | $17.14 | $17.19 | $16.76 | $16.80 | $16.80 | 595,540 |
| 2022-09-07 | $17.35 | $17.39 | $16.92 | $17.14 | $17.14 | 480,520 |
| 2022-09-06 | $17.36 | $17.50 | $17.16 | $17.29 | $17.29 | 483,600 |
| 2022-09-05 | $17.33 | $17.44 | $17.08 | $17.36 | $17.36 | 629,400 |
| 2022-09-02 | $16.69 | $17.26 | $16.69 | $17.21 | $17.21 | 656,400 |
| 2022-09-01 | $16.58 | $16.84 | $16.35 | $16.61 | $16.61 | 627,000 |
| 2022-08-31 | $17.04 | $17.36 | $16.40 | $16.42 | $16.42 | 752,600 |
| 2022-08-30 | $16.71 | $17.15 | $16.69 | $16.85 | $16.85 | 464,800 |
| 2022-08-29 | $16.76 | $16.95 | $16.37 | $16.94 | $16.94 | 422,500 |
| 2022-08-26 | $16.93 | $17.50 | $16.65 | $16.69 | $16.69 | 526,700 |
| 2022-08-25 | $16.91 | $17.16 | $16.63 | $17.04 | $17.04 | 705,310 |
| 2022-08-24 | $17.52 | $17.52 | $17.01 | $17.06 | $17.06 | 719,500 |
| 2022-08-23 | $17.39 | $17.54 | $17.23 | $17.54 | $17.54 | 629,930 |
| 2022-08-22 | $17.40 | $17.48 | $17.14 | $17.30 | $17.30 | 475,800 |
| 2022-08-19 | $17.63 | $17.68 | $17.24 | $17.30 | $17.30 | 477,500 |
| 2022-08-18 | $17.60 | $17.67 | $17.41 | $17.63 | $17.63 | 388,100 |
| 2022-08-17 | $17.70 | $17.75 | $17.50 | $17.60 | $17.60 | 448,900 |
| 2022-08-16 | $17.59 | $17.72 | $17.40 | $17.70 | $17.70 | 453,120 |
| 2022-08-15 | $17.49 | $17.51 | $17.28 | $17.39 | $17.39 | 440,980 |
| 2022-08-12 | $17.45 | $17.63 | $17.37 | $17.44 | $17.44 | 632,700 |
| 2022-08-11 | $17.16 | $17.46 | $17.15 | $17.46 | $17.46 | 552,700 |
| 2022-08-10 | $17.16 | $17.25 | $16.99 | $17.17 | $17.17 | 650,400 |
| 2022-08-09 | $17.05 | $17.16 | $16.75 | $17.16 | $17.16 | 712,180 |
| 2022-08-08 | $16.67 | $16.97 | $16.44 | $16.90 | $16.90 | 704,800 |
| 2022-08-05 | $16.44 | $16.63 | $16.29 | $16.55 | $16.55 | 571,100 |
| 2022-08-04 | $16.36 | $16.60 | $16.05 | $16.44 | $16.44 | 586,600 |
| 2022-08-03 | $16.42 | $16.97 | $16.26 | $16.32 | $16.32 | 686,800 |
| 2022-08-02 | $16.90 | $16.90 | $16.23 | $16.42 | $16.42 | 983,100 |
| 2022-08-01 | $16.99 | $16.99 | $16.68 | $16.89 | $16.89 | 444,200 |
| 2022-07-29 | $16.88 | $16.96 | $16.71 | $16.75 | $16.75 | 369,600 |
| 2022-07-28 | $16.82 | $16.87 | $16.68 | $16.79 | $16.79 | 402,200 |
| 2022-07-27 | $16.81 | $16.93 | $16.61 | $16.71 | $16.71 | 385,000 |
| 2022-07-26 | $16.78 | $16.80 | $16.41 | $16.77 | $16.77 | 806,700 |
| 2022-07-25 | $16.68 | $16.85 | $16.56 | $16.67 | $16.67 | 511,300 |
| 2022-07-22 | $16.54 | $16.66 | $16.36 | $16.57 | $16.57 | 505,200 |
| 2022-07-21 | $16.50 | $16.66 | $16.41 | $16.52 | $16.52 | 448,100 |
| 2022-07-20 | $16.42 | $16.64 | $16.31 | $16.46 | $16.46 | 632,600 |
| 2022-07-19 | $16.36 | $16.45 | $16.21 | $16.42 | $16.42 | 754,800 |
| 2022-07-18 | $15.49 | $16.39 | $15.49 | $16.22 | $16.22 | 1,388,100 |
| 2022-07-15 | $16.07 | $16.12 | $15.61 | $15.61 | $15.61 | 765,620 |
| 2022-07-14 | $15.72 | $16.15 | $15.65 | $16.05 | $16.05 | 784,800 |
| 2022-07-13 | $15.76 | $15.98 | $15.42 | $15.70 | $15.70 | 1,060,480 |
| 2022-07-12 | $16.70 | $16.88 | $15.63 | $15.77 | $15.77 | 1,790,040 |
| 2022-07-11 | $16.30 | $17.71 | $16.30 | $16.70 | $16.70 | 2,450,060 |
| 2022-07-08 | $15.90 | $16.28 | $15.77 | $15.92 | $15.92 | 747,600 |
| 2022-07-07 | $15.81 | $16.19 | $15.66 | $16.05 | $16.05 | 619,400 |
| 2022-07-06 | $15.93 | $15.93 | $15.51 | $15.71 | $15.71 | 593,640 |
| 2022-07-05 | $16.29 | $16.45 | $15.71 | $15.82 | $15.82 | 702,640 |
| 2022-07-04 | $16.30 | $16.30 | $15.96 | $16.29 | $16.29 | 526,500 |
| 2022-07-01 | $16.22 | $16.30 | $16.03 | $16.17 | $16.17 | 453,260 |
| 2022-06-30 | $16.03 | $16.46 | $16.03 | $16.22 | $16.22 | 543,620 |
| 2022-06-29 | $16.77 | $16.78 | $15.96 | $16.03 | $16.03 | 1,166,200 |
| 2022-06-28 | $16.30 | $16.75 | $16.21 | $16.65 | $16.65 | 734,120 |
| 2022-06-27 | $16.50 | $16.50 | $16.25 | $16.29 | $16.29 | 344,700 |
| 2022-06-24 | $16.14 | $16.61 | $15.98 | $16.35 | $16.35 | 854,500 |
| 2022-06-23 | $15.90 | $16.18 | $15.64 | $16.14 | $16.14 | 586,000 |
| 2022-06-22 | $15.96 | $16.09 | $15.72 | $15.89 | $15.89 | 408,500 |
| 2022-06-21 | $16.15 | $16.34 | $15.86 | $16.12 | $16.12 | 541,890 |
| 2022-06-20 | $16.12 | $16.12 | $15.78 | $16.08 | $16.08 | 402,300 |
| 2022-06-17 | $15.80 | $15.96 | $15.54 | $15.81 | $15.81 | 521,380 |
| 2022-06-16 | $15.64 | $15.97 | $15.60 | $15.73 | $15.70 | 528,900 |
| 2022-06-15 | $15.93 | $16.39 | $15.67 | $15.80 | $15.77 | 854,600 |
| 2022-06-14 | $15.68 | $15.93 | $15.45 | $15.93 | $15.90 | 507,700 |
| 2022-06-13 | $15.73 | $15.93 | $15.56 | $15.84 | $15.81 | 329,100 |
| 2022-06-10 | $15.73 | $15.98 | $15.57 | $15.80 | $15.77 | 318,100 |
| 2022-06-09 | $15.73 | $16.01 | $15.52 | $15.73 | $15.70 | 480,600 |
| 2022-06-08 | $16.05 | $16.26 | $15.67 | $15.95 | $15.92 | 553,520 |
| 2022-06-07 | $16.33 | $16.33 | $15.85 | $16.05 | $16.02 | 421,100 |
| 2022-06-06 | $15.79 | $16.19 | $15.79 | $16.16 | $16.13 | 598,900 |
| 2022-06-02 | $15.88 | $15.93 | $15.45 | $15.79 | $15.76 | 430,900 |
| 2022-06-01 | $15.60 | $15.90 | $15.57 | $15.75 | $15.72 | 928,870 |
| 2022-05-31 | $15.79 | $15.79 | $15.42 | $15.60 | $15.57 | 462,300 |
| 2022-05-30 | $15.61 | $15.65 | $15.33 | $15.62 | $15.59 | 489,800 |
| 2022-05-27 | $15.46 | $15.65 | $15.13 | $15.61 | $15.58 | 642,600 |
| 2022-05-26 | $15.25 | $15.40 | $14.91 | $15.28 | $15.25 | 335,600 |
| 2022-05-25 | $14.94 | $15.36 | $14.70 | $15.31 | $15.28 | 484,800 |
| 2022-05-24 | $15.53 | $15.61 | $14.86 | $14.86 | $14.83 | 425,900 |
| 2022-05-23 | $15.55 | $15.65 | $15.40 | $15.53 | $15.50 | 337,300 |
| 2022-05-20 | $15.58 | $15.75 | $15.31 | $15.44 | $15.41 | 437,300 |
| 2022-05-19 | $14.99 | $15.37 | $14.58 | $15.36 | $15.33 | 430,900 |
| 2022-05-18 | $14.88 | $15.43 | $14.88 | $15.12 | $15.09 | 465,130 |
| 2022-05-17 | $15.35 | $15.35 | $14.86 | $14.89 | $14.86 | 462,300 |
| 2022-05-16 | $15.37 | $15.54 | $15.08 | $15.18 | $15.15 | 542,500 |
| 2022-05-13 | $15.22 | $15.43 | $14.81 | $15.37 | $15.34 | 594,250 |
| 2022-05-12 | $15.09 | $15.39 | $14.35 | $15.21 | $15.18 | 947,480 |
| 2022-05-11 | $14.74 | $16.77 | $14.74 | $15.09 | $15.06 | 1,499,450 |
| 2022-05-10 | $14.36 | $14.75 | $14.26 | $14.74 | $14.71 | 346,200 |
| 2022-05-09 | $14.39 | $14.97 | $14.39 | $14.51 | $14.48 | 258,240 |
| 2022-05-06 | $14.12 | $14.60 | $14.12 | $14.38 | $14.35 | 426,600 |
| 2022-05-05 | $13.90 | $14.74 | $13.87 | $14.58 | $14.55 | 894,040 |
| 2022-05-04 | $14.18 | $14.18 | $14.18 | $14.18 | $14.15 | 0 |
| 2022-05-03 | $14.18 | $14.18 | $14.18 | $14.18 | $14.15 | 0 |
| 2022-04-29 | $13.47 | $14.25 | $13.47 | $14.18 | $14.15 | 518,700 |
| 2022-04-28 | $13.95 | $14.19 | $13.17 | $13.44 | $13.41 | 517,920 |
| 2022-04-27 | $13.49 | $14.00 | $13.04 | $13.95 | $13.92 | 591,720 |
| 2022-04-26 | $14.18 | $14.43 | $13.31 | $13.35 | $13.32 | 526,350 |
| 2022-04-25 | $15.69 | $15.69 | $13.89 | $14.03 | $14.00 | 611,150 |
| 2022-04-22 | $15.89 | $16.01 | $15.51 | $15.68 | $15.65 | 469,900 |
| 2022-04-21 | $16.78 | $16.80 | $16.00 | $16.05 | $16.02 | 268,100 |
| 2022-04-20 | $16.65 | $16.95 | $16.47 | $16.60 | $16.57 | 213,300 |
| 2022-04-19 | $16.55 | $16.96 | $16.55 | $16.78 | $16.75 | 307,600 |
| 2022-04-18 | $16.44 | $16.82 | $16.06 | $16.75 | $16.72 | 460,400 |
| 2022-04-15 | $16.96 | $16.97 | $16.30 | $16.32 | $16.29 | 382,300 |
| 2022-04-14 | $17.10 | $17.26 | $16.93 | $17.07 | $17.04 | 236,900 |
| 2022-04-13 | $17.08 | $17.20 | $16.86 | $17.05 | $17.02 | 244,000 |
| 2022-04-12 | $16.95 | $17.42 | $16.83 | $17.33 | $17.30 | 417,000 |
| 2022-04-11 | $17.40 | $17.58 | $16.95 | $16.95 | $16.92 | 399,420 |
| 2022-04-08 | $17.80 | $17.91 | $17.35 | $17.40 | $17.37 | 344,400 |
| 2022-04-07 | $18.28 | $18.30 | $17.79 | $17.80 | $17.77 | 374,800 |
| 2022-04-06 | $17.80 | $18.30 | $17.60 | $18.15 | $18.12 | 399,700 |
| 2022-04-05 | $17.79 | $17.79 | $17.79 | $17.79 | $17.76 | 0 |
| 2022-04-04 | $17.79 | $17.79 | $17.79 | $17.79 | $17.76 | 0 |
| 2022-04-01 | $17.81 | $18.05 | $17.55 | $17.79 | $17.76 | 467,300 |
| 2022-03-31 | $17.97 | $18.17 | $17.76 | $18.02 | $17.99 | 339,100 |
| 2022-03-30 | $17.98 | $18.12 | $17.86 | $17.97 | $17.94 | 384,700 |
| 2022-03-29 | $18.30 | $18.30 | $17.66 | $17.80 | $17.77 | 501,500 |
| 2022-03-28 | $18.13 | $18.41 | $17.67 | $18.12 | $18.09 | 414,600 |
| 2022-03-25 | $18.24 | $18.55 | $18.09 | $18.27 | $18.24 | 556,600 |
| 2022-03-24 | $18.34 | $18.51 | $18.16 | $18.24 | $18.21 | 479,400 |
| 2022-03-23 | $18.44 | $18.45 | $18.17 | $18.34 | $18.31 | 238,200 |
| 2022-03-22 | $18.18 | $18.50 | $18.02 | $18.35 | $18.32 | 254,300 |
| 2022-03-21 | $18.16 | $18.52 | $18.16 | $18.35 | $18.32 | 588,800 |
| 2022-03-18 | $17.74 | $18.18 | $17.74 | $18.15 | $18.12 | 203,900 |
| 2022-03-17 | $17.74 | $18.19 | $17.74 | $17.81 | $17.78 | 430,500 |
| 2022-03-16 | $17.40 | $17.74 | $17.00 | $17.73 | $17.70 | 361,900 |
| 2022-03-15 | $17.85 | $18.26 | $17.21 | $17.25 | $17.22 | 552,700 |
| 2022-03-14 | $18.12 | $18.43 | $18.11 | $18.17 | $18.14 | 371,700 |
| 2022-03-11 | $18.50 | $18.57 | $18.00 | $18.47 | $18.44 | 333,400 |
| 2022-03-10 | $18.27 | $18.78 | $18.14 | $18.63 | $18.59 | 473,700 |
| 2022-03-09 | $18.25 | $18.51 | $17.59 | $18.12 | $18.09 | 578,200 |
| 2022-03-08 | $18.90 | $18.90 | $18.16 | $18.22 | $18.19 | 433,600 |
| 2022-03-07 | $19.07 | $19.24 | $18.75 | $18.92 | $18.88 | 331,600 |
| 2022-03-04 | $19.52 | $19.52 | $19.02 | $19.09 | $19.05 | 305,200 |
| 2022-03-03 | $19.27 | $19.62 | $19.20 | $19.40 | $19.36 | 326,670 |
| 2022-03-02 | $19.45 | $19.48 | $19.23 | $19.44 | $19.40 | 440,700 |
| 2022-03-01 | $19.15 | $19.30 | $19.11 | $19.23 | $19.19 | 354,300 |
| 2022-02-28 | $19.38 | $19.38 | $18.60 | $19.03 | $18.99 | 427,300 |
| 2022-02-25 | $19.15 | $19.58 | $18.88 | $19.20 | $19.16 | 641,100 |
| 2022-02-24 | $19.70 | $19.70 | $18.61 | $18.87 | $18.83 | 687,200 |
| 2022-02-23 | $19.47 | $19.53 | $19.28 | $19.52 | $19.48 | 373,500 |
| 2022-02-22 | $19.35 | $19.49 | $19.05 | $19.26 | $19.22 | 343,400 |
| 2022-02-21 | $19.21 | $19.48 | $19.02 | $19.35 | $19.31 | 319,800 |
| 2022-02-18 | $19.18 | $19.38 | $18.93 | $19.21 | $19.17 | 270,100 |
| 2022-02-17 | $18.97 | $19.43 | $18.96 | $19.24 | $19.20 | 430,300 |
| 2022-02-16 | $18.81 | $19.20 | $18.73 | $19.13 | $19.09 | 326,100 |
| 2022-02-15 | $18.89 | $19.34 | $18.35 | $18.74 | $18.70 | 425,200 |
| 2022-02-14 | $18.34 | $18.92 | $18.12 | $18.70 | $18.66 | 587,990 |
| 2022-02-11 | $19.25 | $19.29 | $18.41 | $18.41 | $18.38 | 448,700 |
| 2022-02-10 | $19.31 | $19.31 | $18.90 | $19.08 | $19.04 | 518,900 |
| 2022-02-09 | $19.43 | $19.48 | $19.12 | $19.39 | $19.35 | 342,800 |
| 2022-02-08 | $18.84 | $19.50 | $18.74 | $19.43 | $19.39 | 631,500 |
| 2022-02-07 | $18.65 | $19.01 | $18.51 | $18.93 | $18.89 | 475,100 |
| 2022-02-04 | $18.63 | $18.63 | $18.63 | $18.63 | $18.59 | 0 |
| 2022-02-03 | $18.63 | $18.63 | $18.63 | $18.63 | $18.59 | 0 |
| 2022-02-02 | $18.63 | $18.63 | $18.63 | $18.63 | $18.59 | 0 |
| 2022-02-01 | $18.63 | $18.63 | $18.63 | $18.63 | $18.59 | 0 |
| 2022-01-28 | $18.20 | $18.80 | $18.00 | $18.63 | $18.59 | 523,000 |
| 2022-01-27 | $18.95 | $18.97 | $17.91 | $18.00 | $17.97 | 627,000 |
| 2022-01-26 | $18.79 | $19.27 | $18.71 | $18.96 | $18.92 | 425,500 |
| 2022-01-25 | $19.87 | $19.87 | $18.33 | $18.79 | $18.75 | 880,100 |
| 2022-01-24 | $19.47 | $20.10 | $19.35 | $19.87 | $19.83 | 593,100 |
| 2022-01-21 | $19.61 | $19.93 | $19.30 | $19.48 | $19.44 | 489,800 |
| 2022-01-20 | $20.59 | $20.76 | $19.73 | $19.81 | $19.77 | 1,230,410 |
| 2022-01-19 | $20.06 | $20.69 | $20.00 | $20.59 | $20.55 | 1,095,430 |
| 2022-01-18 | $20.51 | $20.89 | $20.04 | $20.11 | $20.07 | 1,116,700 |
| 2022-01-17 | $20.15 | $20.63 | $20.03 | $20.51 | $20.47 | 1,067,680 |
| 2022-01-14 | $20.29 | $20.46 | $20.02 | $20.15 | $20.11 | 633,310 |
| 2022-01-13 | $20.36 | $20.50 | $20.08 | $20.39 | $20.35 | 499,700 |
| 2022-01-12 | $20.19 | $20.58 | $20.00 | $20.33 | $20.29 | 835,610 |
| 2022-01-11 | $20.10 | $20.59 | $19.98 | $20.00 | $19.96 | 552,700 |
| 2022-01-10 | $19.98 | $20.38 | $19.80 | $20.10 | $20.06 | 544,000 |
| 2022-01-07 | $20.47 | $20.75 | $20.10 | $20.13 | $20.09 | 1,076,710 |
| 2022-01-06 | $19.86 | $20.50 | $19.86 | $20.42 | $20.38 | 714,910 |
| 2022-01-05 | $20.20 | $20.37 | $19.91 | $20.10 | $20.06 | 552,400 |
| 2022-01-04 | $20.48 | $20.48 | $20.02 | $20.28 | $20.24 | 909,400 |
| 2022-01-03 | $20.27 | $20.27 | $20.27 | $20.27 | $20.23 | 0 |
| 2021-12-31 | $19.92 | $20.30 | $19.83 | $20.27 | $20.23 | 813,610 |
| 2021-12-30 | $20.00 | $20.45 | $19.86 | $19.93 | $19.89 | 597,700 |
| 2021-12-29 | $19.77 | $20.17 | $19.70 | $19.99 | $19.95 | 623,690 |
| 2021-12-28 | $18.84 | $19.95 | $18.84 | $19.75 | $19.71 | 972,500 |
| 2021-12-27 | $18.88 | $19.39 | $18.65 | $19.09 | $19.05 | 488,300 |
| 2021-12-24 | $19.55 | $19.72 | $18.77 | $18.77 | $18.73 | 646,500 |
| 2021-12-23 | $20.15 | $20.15 | $19.51 | $19.52 | $19.48 | 468,300 |
| 2021-12-22 | $20.13 | $20.42 | $19.82 | $19.96 | $19.92 | 568,800 |
| 2021-12-21 | $19.67 | $20.20 | $19.65 | $20.13 | $20.09 | 422,300 |
| 2021-12-20 | $20.14 | $20.15 | $19.77 | $19.83 | $19.79 | 532,600 |
| 2021-12-17 | $20.13 | $20.19 | $19.83 | $20.09 | $20.05 | 547,400 |
| 2021-12-16 | $19.76 | $20.18 | $19.76 | $20.14 | $20.10 | 599,900 |
| 2021-12-15 | $19.94 | $20.09 | $19.70 | $19.73 | $19.69 | 417,400 |
| 2021-12-14 | $19.65 | $19.99 | $19.49 | $19.95 | $19.91 | 680,100 |
| 2021-12-13 | $19.46 | $19.75 | $19.22 | $19.68 | $19.64 | 611,900 |
| 2021-12-10 | $19.23 | $19.45 | $19.08 | $19.39 | $19.35 | 293,400 |
| 2021-12-09 | $19.39 | $19.53 | $19.22 | $19.22 | $19.18 | 341,220 |
| 2021-12-08 | $19.23 | $19.69 | $19.22 | $19.39 | $19.35 | 368,800 |
| 2021-12-07 | $19.64 | $19.64 | $19.20 | $19.23 | $19.19 | 481,700 |
| 2021-12-06 | $20.34 | $20.55 | $19.39 | $19.43 | $19.39 | 655,260 |
| 2021-12-03 | $20.20 | $20.20 | $20.20 | $20.20 | $20.16 | 634,130 |
| 2021-12-02 | $20.17 | $20.17 | $20.17 | $20.17 | $20.13 | 542,760 |
| 2021-12-01 | $20.08 | $20.60 | $19.78 | $20.30 | $20.26 | 901,000 |
| 2021-11-30 | $19.59 | $19.99 | $19.24 | $19.73 | $19.69 | 543,530 |
| 2021-11-29 | $19.48 | $19.55 | $19.16 | $19.33 | $19.29 | 355,800 |
| 2021-11-26 | $19.86 | $20.01 | $19.41 | $19.43 | $19.39 | 646,500 |
| 2021-11-25 | $19.17 | $19.90 | $19.17 | $19.86 | $19.82 | 689,500 |
| 2021-11-24 | $19.30 | $19.32 | $19.14 | $19.16 | $19.12 | 371,200 |
| 2021-11-23 | $19.12 | $19.43 | $19.12 | $19.30 | $19.26 | 323,270 |
| 2021-11-22 | $19.40 | $19.40 | $19.07 | $19.24 | $19.20 | 524,300 |
| 2021-11-19 | $18.92 | $19.28 | $18.70 | $19.16 | $19.12 | 613,680 |
| 2021-11-18 | $19.25 | $19.34 | $19.00 | $19.00 | $18.96 | 392,990 |
| 2021-11-17 | $19.04 | $19.35 | $19.00 | $19.30 | $19.26 | 449,290 |
| 2021-11-16 | $19.06 | $19.30 | $19.00 | $19.03 | $18.99 | 473,030 |
| 2021-11-15 | $18.51 | $19.34 | $18.42 | $19.17 | $19.13 | 894,720 |
| 2021-11-12 | $18.38 | $18.76 | $18.25 | $18.51 | $18.47 | 463,200 |
| 2021-11-11 | $18.76 | $18.80 | $18.50 | $18.55 | $18.51 | 343,300 |
| 2021-11-10 | $18.11 | $18.58 | $18.10 | $18.50 | $18.46 | 468,700 |
| 2021-11-09 | $18.16 | $18.31 | $17.95 | $18.18 | $18.15 | 383,000 |
| 2021-11-08 | $17.84 | $18.10 | $17.71 | $18.05 | $18.02 | 365,600 |
| 2021-11-05 | $17.64 | $17.64 | $17.64 | $17.64 | $17.61 | 484,720 |
| 2021-11-04 | $17.86 | $17.90 | $17.58 | $17.64 | $17.61 | 397,500 |
| 2021-11-03 | $17.51 | $17.98 | $17.50 | $17.71 | $17.68 | 393,400 |
| 2021-11-02 | $17.88 | $18.18 | $17.21 | $17.51 | $17.48 | 561,500 |
| 2021-11-01 | $17.52 | $17.95 | $17.44 | $17.79 | $17.76 | 349,600 |
| 2021-10-29 | $17.26 | $17.67 | $17.24 | $17.53 | $17.50 | 394,640 |
| 2021-10-28 | $17.52 | $17.74 | $17.21 | $17.22 | $17.19 | 537,300 |
| 2021-10-27 | $18.48 | $18.48 | $17.62 | $17.64 | $17.61 | 667,300 |
| 2021-10-26 | $18.30 | $18.73 | $18.24 | $18.60 | $18.56 | 397,000 |
| 2021-10-25 | $18.52 | $18.64 | $18.15 | $18.33 | $18.30 | 432,900 |
| 2021-10-22 | $18.70 | $19.10 | $18.51 | $18.51 | $18.47 | 420,300 |
| 2021-10-21 | $18.87 | $19.00 | $18.75 | $18.75 | $18.71 | 425,810 |
| 2021-10-20 | $19.21 | $19.21 | $18.79 | $18.90 | $18.86 | 581,000 |
| 2021-10-19 | $19.58 | $19.90 | $19.13 | $19.21 | $19.17 | 538,900 |
| 2021-10-18 | $19.18 | $19.55 | $19.12 | $19.38 | $19.34 | 334,800 |
| 2021-10-15 | $19.72 | $19.85 | $19.20 | $19.27 | $19.23 | 626,600 |
| 2021-10-14 | $19.67 | $19.98 | $19.44 | $19.68 | $19.64 | 438,100 |
| 2021-10-13 | $20.03 | $20.12 | $19.48 | $19.82 | $19.78 | 461,400 |
| 2021-10-12 | $20.15 | $20.36 | $19.60 | $20.00 | $19.96 | 587,610 |
| 2021-10-11 | $20.67 | $20.82 | $20.22 | $20.27 | $20.23 | 879,800 |
| 2021-10-08 | $20.18 | $20.82 | $19.96 | $20.81 | $20.77 | 1,347,810 |
| 2021-10-07 | $19.90 | $19.90 | $19.90 | $19.90 | $19.86 | 0 |
| 2021-10-06 | $19.90 | $19.90 | $19.90 | $19.90 | $19.86 | 0 |
| 2021-09-30 | $19.36 | $20.24 | $19.36 | $19.90 | $19.86 | 1,073,900 |
| 2021-09-29 | $20.19 | $20.28 | $19.07 | $19.12 | $19.08 | 1,578,990 |
| 2021-09-28 | $20.20 | $20.49 | $19.97 | $20.48 | $20.44 | 884,190 |
| 2021-09-27 | $21.17 | $21.32 | $19.84 | $20.24 | $20.20 | 2,016,090 |
| 2021-09-24 | $21.67 | $22.22 | $21.18 | $21.18 | $21.14 | 2,251,260 |
| 2021-09-23 | $22.76 | $22.89 | $21.58 | $21.80 | $21.76 | 3,651,010 |
| 2021-09-22 | $19.89 | $23.79 | $19.62 | $22.44 | $22.40 | 5,523,070 |
| 2021-09-21 | $19.91 | $19.91 | $19.91 | $19.91 | $19.87 | 0 |
| 2021-09-20 | $19.91 | $19.91 | $19.91 | $19.91 | $19.87 | 0 |
| 2021-09-17 | $20.80 | $20.87 | $19.73 | $19.91 | $19.87 | 1,270,930 |
| 2021-09-16 | $20.57 | $21.08 | $20.52 | $20.73 | $20.69 | 1,030,450 |
| 2021-09-15 | $20.78 | $20.96 | $20.38 | $20.53 | $20.49 | 898,970 |
| 2021-09-14 | $21.29 | $21.69 | $20.65 | $20.68 | $20.64 | 1,540,300 |
| 2021-09-13 | $21.68 | $21.68 | $20.90 | $21.38 | $21.34 | 1,389,630 |
| 2021-09-10 | $21.68 | $21.80 | $21.02 | $21.69 | $21.65 | 2,042,040 |
| 2021-09-09 | $21.11 | $22.49 | $21.01 | $21.98 | $21.94 | 3,374,020 |
| 2021-09-08 | $20.65 | $21.20 | $20.31 | $21.11 | $21.07 | 1,562,740 |
| 2021-09-07 | $21.10 | $21.10 | $20.40 | $20.65 | $20.61 | 1,520,700 |
| 2021-09-06 | $20.34 | $21.29 | $19.97 | $21.12 | $21.08 | 2,014,720 |
| 2021-09-03 | $20.15 | $20.79 | $20.08 | $20.33 | $20.29 | 1,233,700 |
| 2021-09-02 | $20.19 | $20.28 | $19.79 | $20.15 | $20.11 | 900,190 |
| 2021-09-01 | $20.38 | $20.38 | $19.83 | $20.02 | $19.98 | 1,533,920 |
| 2021-08-31 | $20.11 | $20.95 | $19.92 | $20.59 | $20.55 | 1,749,000 |
| 2021-08-30 | $21.70 | $21.70 | $20.35 | $20.41 | $20.37 | 2,478,760 |
| 2021-08-27 | $20.01 | $20.47 | $19.53 | $20.47 | $20.43 | 2,098,670 |
| 2021-08-26 | $20.86 | $20.86 | $20.03 | $20.17 | $20.13 | 2,006,930 |
| 2021-08-25 | $21.46 | $21.69 | $20.61 | $20.86 | $20.82 | 3,327,330 |
| 2021-08-24 | $21.30 | $22.25 | $20.80 | $21.83 | $21.79 | 3,935,400 |
| 2021-08-23 | $20.69 | $21.31 | $20.69 | $21.30 | $21.26 | 2,377,930 |
| 2021-08-20 | $20.84 | $21.48 | $20.20 | $20.85 | $20.81 | 2,404,210 |
| 2021-08-19 | $20.79 | $21.98 | $20.77 | $21.16 | $21.12 | 2,685,100 |
| 2021-08-18 | $20.51 | $21.41 | $20.50 | $20.90 | $20.86 | 2,868,730 |
| 2021-08-17 | $21.64 | $21.99 | $20.40 | $20.55 | $20.51 | 4,045,670 |
| 2021-08-16 | $21.43 | $22.70 | $21.31 | $22.06 | $22.02 | 4,261,180 |
| 2021-08-13 | $22.94 | $22.94 | $22.02 | $22.20 | $22.16 | 5,188,200 |
| 2021-08-12 | $22.70 | $25.16 | $22.15 | $23.35 | $23.31 | 7,733,620 |
| 2021-08-11 | $26.39 | $27.26 | $23.81 | $24.17 | $24.12 | 9,947,680 |
| 2021-08-10 | $21.04 | $25.19 | $20.90 | $25.19 | $25.14 | 8,869,830 |
| 2021-08-09 | $20.48 | $20.99 | $20.00 | $20.99 | $20.95 | 4,117,160 |
| 2021-08-06 | $17.37 | $17.49 | $17.03 | $17.49 | $17.46 | 426,450 |
| 2021-08-05 | $17.39 | $17.59 | $17.25 | $17.39 | $17.36 | 364,500 |
| 2021-08-04 | $17.36 | $17.47 | $17.24 | $17.39 | $17.36 | 309,500 |
| 2021-08-03 | $17.11 | $17.51 | $17.10 | $17.30 | $17.27 | 885,990 |
| 2021-08-02 | $16.66 | $17.17 | $16.64 | $17.05 | $17.02 | 407,000 |
| 2021-07-30 | $16.10 | $16.69 | $16.02 | $16.66 | $16.63 | 448,180 |
| 2021-07-29 | $16.14 | $16.28 | $16.00 | $16.10 | $16.07 | 511,700 |
| 2021-07-28 | $16.70 | $16.70 | $15.73 | $15.90 | $15.87 | 959,980 |
| 2021-07-27 | $17.15 | $17.47 | $16.66 | $16.74 | $16.71 | 748,900 |
| 2021-07-26 | $17.80 | $18.06 | $17.10 | $17.25 | $17.22 | 568,200 |
| 2021-07-23 | $18.10 | $18.25 | $17.56 | $17.66 | $17.63 | 538,600 |
| 2021-07-22 | $17.60 | $18.25 | $17.60 | $18.06 | $18.03 | 487,600 |
| 2021-07-21 | $17.48 | $17.95 | $17.39 | $17.86 | $17.83 | 389,600 |
| 2021-07-20 | $17.54 | $17.54 | $17.22 | $17.45 | $17.42 | 380,900 |
| 2021-07-19 | $17.61 | $17.80 | $17.20 | $17.53 | $17.50 | 580,800 |
| 2021-07-16 | $18.21 | $18.30 | $17.67 | $17.75 | $17.72 | 380,500 |
| 2021-07-15 | $18.75 | $18.75 | $17.75 | $17.91 | $17.88 | 797,830 |
| 2021-07-14 | $18.41 | $18.98 | $18.32 | $18.60 | $18.56 | 1,041,450 |
| 2021-07-13 | $18.52 | $18.75 | $18.33 | $18.49 | $18.45 | 577,600 |
| 2021-07-12 | $18.00 | $18.66 | $18.00 | $18.47 | $18.44 | 1,118,700 |
| 2021-07-09 | $18.19 | $18.38 | $17.95 | $18.12 | $18.09 | 697,800 |
| 2021-07-08 | $18.29 | $18.33 | $17.93 | $18.19 | $18.16 | 749,900 |
| 2021-07-07 | $17.85 | $18.50 | $17.72 | $18.19 | $18.16 | 989,400 |
| 2021-07-06 | $17.94 | $18.32 | $17.67 | $18.03 | $18.00 | 482,100 |
| 2021-07-05 | $17.61 | $18.05 | $17.41 | $17.99 | $17.96 | 552,000 |
| 2021-07-02 | $18.18 | $18.18 | $17.50 | $17.58 | $17.55 | 398,250 |
| 2021-07-01 | $17.62 | $18.28 | $17.51 | $17.85 | $17.82 | 802,600 |
| 2021-06-30 | $17.54 | $17.90 | $17.49 | $17.75 | $17.72 | 278,200 |
| 2021-06-29 | $18.09 | $18.30 | $17.50 | $17.53 | $17.50 | 440,400 |
| 2021-06-28 | $17.76 | $18.31 | $17.51 | $18.18 | $18.15 | 564,320 |
| 2021-06-25 | $18.01 | $18.06 | $17.55 | $17.77 | $17.74 | 445,300 |
| 2021-06-24 | $18.15 | $18.29 | $17.91 | $18.01 | $17.98 | 404,600 |
| 2021-06-23 | $18.17 | $18.38 | $18.00 | $18.03 | $18.00 | 451,700 |
| 2021-06-22 | $17.76 | $18.58 | $17.76 | $18.14 | $18.11 | 837,250 |
| 2021-06-21 | $17.29 | $18.15 | $17.05 | $17.76 | $17.73 | 957,430 |
| 2021-06-18 | $17.21 | $17.21 | $17.02 | $17.20 | $17.17 | 285,800 |
| 2021-06-17 | $17.38 | $17.57 | $17.08 | $17.18 | $17.15 | 434,410 |
| 2021-06-16 | $17.17 | $17.49 | $17.11 | $17.13 | $17.10 | 467,900 |
| 2021-06-15 | $17.24 | $17.54 | $17.03 | $17.30 | $17.27 | 1,134,200 |
| 2021-06-14 | $17.53 | $17.53 | $17.53 | $17.53 | $17.50 | 0 |
| 2021-06-11 | $19.00 | $19.50 | $17.51 | $17.53 | $17.50 | 2,359,230 |
| 2021-06-10 | $18.32 | $18.50 | $17.96 | $18.33 | $18.30 | 750,600 |
| 2021-06-09 | $17.69 | $18.63 | $17.69 | $18.32 | $18.29 | 949,200 |
| 2021-06-08 | $17.63 | $17.92 | $17.55 | $17.87 | $17.84 | 298,500 |
| 2021-06-07 | $17.56 | $17.87 | $17.39 | $17.70 | $17.67 | 408,500 |
| 2021-06-04 | $17.30 | $18.00 | $17.29 | $17.53 | $17.50 | 495,300 |
| 2021-06-03 | $17.50 | $17.50 | $17.27 | $17.32 | $17.29 | 356,600 |
| 2021-06-02 | $17.22 | $17.35 | $17.20 | $17.32 | $17.29 | 199,200 |
| 2021-06-01 | $17.17 | $17.44 | $17.09 | $17.32 | $17.29 | 285,970 |
| 2021-05-31 | $16.93 | $17.46 | $16.93 | $17.17 | $17.14 | 345,700 |
| 2021-05-28 | $16.96 | $17.20 | $16.84 | $16.93 | $16.90 | 383,900 |
| 2021-05-27 | $16.94 | $17.19 | $16.85 | $17.00 | $16.97 | 403,100 |
| 2021-05-26 | $16.81 | $16.90 | $16.59 | $16.80 | $16.77 | 229,900 |
| 2021-05-25 | $16.79 | $16.80 | $16.58 | $16.78 | $16.75 | 206,550 |
| 2021-05-24 | $16.40 | $16.78 | $16.31 | $16.73 | $16.70 | 418,150 |
| 2021-05-21 | $16.36 | $16.51 | $16.23 | $16.25 | $16.22 | 269,300 |
| 2021-05-20 | $16.80 | $16.80 | $16.10 | $16.33 | $16.10 | 434,600 |
| 2021-05-19 | $16.35 | $17.34 | $16.26 | $16.63 | $16.40 | 678,900 |
| 2021-05-18 | $16.11 | $16.43 | $16.10 | $16.35 | $16.12 | 207,660 |
| 2021-05-17 | $16.68 | $16.75 | $16.22 | $16.35 | $16.12 | 393,810 |
| 2021-05-14 | $16.70 | $16.96 | $16.60 | $16.68 | $16.45 | 330,600 |
| 2021-05-13 | $16.50 | $16.84 | $16.50 | $16.70 | $16.47 | 314,900 |
| 2021-05-12 | $16.15 | $16.80 | $16.00 | $16.70 | $16.47 | 401,300 |
| 2021-05-11 | $15.99 | $16.45 | $15.99 | $16.15 | $15.92 | 374,500 |
| 2021-05-10 | $16.43 | $16.43 | $15.91 | $16.01 | $15.79 | 285,290 |
| 2021-05-07 | $16.51 | $16.51 | $16.06 | $16.11 | $15.88 | 298,390 |
| 2021-05-06 | $16.59 | $16.95 | $16.34 | $16.48 | $16.25 | 373,900 |
| 2021-05-05 | $16.50 | $16.50 | $16.50 | $16.50 | $16.27 | 0 |
| 2021-05-04 | $16.50 | $16.50 | $16.50 | $16.50 | $16.27 | 0 |
| 2021-04-30 | $16.79 | $16.79 | $16.30 | $16.50 | $16.27 | 304,700 |
| 2021-04-29 | $16.23 | $17.18 | $16.23 | $16.62 | $16.39 | 697,600 |
| 2021-04-28 | $16.20 | $16.31 | $16.06 | $16.30 | $16.07 | 204,700 |
| 2021-04-27 | $16.63 | $16.85 | $16.26 | $16.29 | $16.06 | 364,400 |
| 2021-04-26 | $16.94 | $16.94 | $16.60 | $16.72 | $16.49 | 319,460 |
| 2021-04-23 | $17.13 | $17.13 | $16.70 | $16.76 | $16.52 | 411,100 |
| 2021-04-22 | $17.08 | $17.27 | $16.80 | $17.12 | $16.88 | 449,900 |
| 2021-04-21 | $17.30 | $17.49 | $16.89 | $17.08 | $16.84 | 557,800 |
| 2021-04-20 | $17.46 | $17.86 | $17.41 | $17.49 | $17.24 | 434,300 |
| 2021-04-19 | $17.53 | $17.58 | $17.31 | $17.46 | $17.22 | 482,700 |
| 2021-04-16 | $17.60 | $17.60 | $17.21 | $17.51 | $17.26 | 299,500 |
| 2021-04-15 | $16.85 | $17.36 | $16.80 | $17.25 | $17.01 | 355,600 |
| 2021-04-14 | $16.99 | $16.99 | $16.64 | $16.93 | $16.69 | 234,470 |
| 2021-04-13 | $16.98 | $17.24 | $16.86 | $16.90 | $16.66 | 177,830 |
| 2021-04-12 | $17.20 | $17.35 | $16.95 | $16.98 | $16.74 | 148,000 |
| 2021-04-09 | $17.36 | $17.36 | $16.95 | $17.20 | $16.96 | 156,300 |
| 2021-04-08 | $17.37 | $17.43 | $17.00 | $17.06 | $16.82 | 232,300 |
| 2021-04-07 | $17.11 | $17.51 | $17.11 | $17.37 | $17.13 | 205,900 |
| 2021-04-06 | $17.68 | $17.69 | $17.14 | $17.28 | $17.04 | 221,800 |
| 2021-04-05 | $17.13 | $17.13 | $17.13 | $17.13 | $16.89 | 0 |
| 2021-04-02 | $17.34 | $17.37 | $16.94 | $17.13 | $16.89 | 157,800 |
| 2021-04-01 | $17.08 | $17.24 | $16.88 | $17.08 | $16.84 | 125,200 |
| 2021-03-31 | $17.19 | $17.25 | $16.90 | $17.05 | $16.81 | 208,600 |
| 2021-03-30 | $17.35 | $17.36 | $16.92 | $17.19 | $16.95 | 235,990 |
| 2021-03-29 | $17.90 | $17.91 | $17.22 | $17.35 | $17.11 | 406,900 |
| 2021-03-26 | $17.75 | $17.95 | $17.50 | $17.84 | $17.59 | 317,100 |
| 2021-03-25 | $17.65 | $17.88 | $17.43 | $17.75 | $17.50 | 234,800 |
| 2021-03-24 | $17.46 | $17.70 | $17.46 | $17.64 | $17.39 | 228,550 |
| 2021-03-23 | $18.00 | $18.09 | $17.48 | $17.52 | $17.27 | 458,600 |
| 2021-03-22 | $18.41 | $18.46 | $17.93 | $18.00 | $17.75 | 631,290 |
| 2021-03-19 | $17.95 | $18.87 | $17.07 | $18.40 | $18.14 | 989,500 |
| 2021-03-18 | $17.60 | $17.95 | $17.60 | $17.77 | $17.52 | 427,900 |
| 2021-03-17 | $17.50 | $17.66 | $17.25 | $17.64 | $17.39 | 278,470 |
| 2021-03-16 | $17.14 | $17.47 | $17.04 | $17.41 | $17.17 | 375,000 |
| 2021-03-15 | $17.14 | $17.37 | $16.80 | $17.02 | $16.78 | 314,000 |
| 2021-03-12 | $17.63 | $17.81 | $16.93 | $17.10 | $16.86 | 474,470 |
| 2021-03-11 | $16.78 | $17.63 | $16.74 | $17.63 | $17.38 | 478,400 |
| 2021-03-10 | $16.51 | $16.98 | $16.29 | $16.80 | $16.56 | 644,770 |
| 2021-03-09 | $17.16 | $17.37 | $16.44 | $16.56 | $16.33 | 608,300 |
| 2021-03-08 | $17.69 | $17.98 | $17.19 | $17.27 | $17.03 | 367,700 |
| 2021-03-05 | $17.60 | $17.84 | $17.56 | $17.70 | $17.45 | 262,800 |
| 2021-03-04 | $17.28 | $17.73 | $17.12 | $17.60 | $17.35 | 478,470 |
| 2021-03-03 | $17.40 | $17.49 | $17.24 | $17.38 | $17.14 | 306,000 |
| 2021-03-02 | $17.56 | $17.94 | $17.20 | $17.24 | $17.00 | 297,200 |
| 2021-03-01 | $17.41 | $17.98 | $17.41 | $17.71 | $17.46 | 289,950 |
| 2021-02-26 | $17.26 | $17.65 | $17.25 | $17.41 | $17.17 | 307,900 |
| 2021-02-25 | $17.49 | $17.98 | $17.27 | $17.48 | $17.23 | 380,600 |
| 2021-02-24 | $17.35 | $17.76 | $16.85 | $17.49 | $17.24 | 355,960 |
| 2021-02-23 | $17.06 | $17.39 | $16.93 | $17.19 | $16.95 | 260,060 |
| 2021-02-22 | $17.24 | $17.64 | $17.03 | $17.30 | $17.06 | 382,150 |
| 2021-02-19 | $16.36 | $17.13 | $16.35 | $17.01 | $16.77 | 352,210 |
| 2021-02-18 | $15.89 | $16.48 | $15.89 | $16.39 | $16.16 | 402,240 |
| 2021-02-17 | $15.89 | $15.89 | $15.89 | $15.89 | $15.67 | 0 |
| 2021-02-16 | $15.89 | $15.89 | $15.89 | $15.89 | $15.67 | 0 |
| 2021-02-15 | $15.89 | $15.89 | $15.89 | $15.89 | $15.67 | 0 |
| 2021-02-12 | $15.89 | $15.89 | $15.89 | $15.89 | $15.67 | 0 |
| 2021-02-11 | $15.89 | $15.89 | $15.89 | $15.89 | $15.67 | 0 |
| 2021-02-10 | $16.02 | $16.20 | $15.81 | $15.89 | $15.67 | 399,800 |
| 2021-02-09 | $16.30 | $16.43 | $16.10 | $16.18 | $15.95 | 369,500 |
| 2021-02-08 | $16.21 | $16.84 | $16.21 | $16.30 | $16.07 | 213,000 |
| 2021-02-05 | $16.60 | $17.20 | $16.30 | $16.44 | $16.21 | 179,850 |
| 2021-02-04 | $16.60 | $16.69 | $16.22 | $16.60 | $16.37 | 285,330 |
| 2021-02-03 | $16.45 | $16.92 | $16.20 | $16.57 | $16.34 | 444,790 |
| 2021-02-02 | $16.98 | $16.98 | $16.23 | $16.40 | $16.17 | 363,700 |
| 2021-02-01 | $16.99 | $17.21 | $16.71 | $16.75 | $16.52 | 259,400 |
| 2021-01-29 | $17.47 | $17.64 | $16.73 | $16.90 | $16.66 | 666,200 |
| 2021-01-28 | $17.20 | $17.69 | $17.11 | $17.41 | $17.17 | 335,500 |
| 2021-01-27 | $17.62 | $17.80 | $17.30 | $17.59 | $17.34 | 293,100 |
| 2021-01-26 | $17.57 | $18.14 | $17.40 | $17.57 | $17.32 | 394,100 |
| 2021-01-25 | $18.23 | $18.23 | $17.51 | $17.56 | $17.31 | 554,510 |
| 2021-01-22 | $18.77 | $19.07 | $18.10 | $18.25 | $17.99 | 606,700 |
| 2021-01-21 | $19.18 | $19.47 | $18.71 | $18.78 | $18.52 | 816,000 |
| 2021-01-20 | $18.76 | $19.50 | $18.56 | $19.18 | $18.91 | 957,300 |
| 2021-01-19 | $18.40 | $18.97 | $18.40 | $18.73 | $18.47 | 556,000 |
| 2021-01-18 | $18.53 | $19.00 | $18.51 | $18.78 | $18.52 | 560,470 |
| 2021-01-15 | $18.47 | $18.95 | $18.28 | $18.72 | $18.46 | 468,080 |
| 2021-01-14 | $19.00 | $19.00 | $18.08 | $18.49 | $18.23 | 667,280 |
| 2021-01-13 | $19.68 | $19.74 | $18.45 | $18.73 | $18.47 | 1,061,600 |
| 2021-01-12 | $19.64 | $19.99 | $19.11 | $19.68 | $19.40 | 1,027,500 |
| 2021-01-11 | $20.03 | $20.17 | $19.13 | $19.13 | $18.86 | 1,763,700 |
| 2021-01-08 | $17.50 | $20.65 | $17.14 | $20.00 | $19.72 | 2,639,930 |
| 2021-01-07 | $17.58 | $17.58 | $17.00 | $17.25 | $17.01 | 920,000 |
| 2021-01-06 | $17.60 | $17.84 | $16.98 | $17.61 | $17.36 | 1,133,700 |
| 2021-01-05 | $18.09 | $18.09 | $17.31 | $17.66 | $17.41 | 854,050 |
| 2021-01-04 | $17.95 | $18.30 | $17.90 | $18.01 | $17.76 | 831,000 |
| 2021-01-01 | $18.10 | $18.10 | $18.10 | $18.10 | $17.85 | 0 |
| 2020-12-31 | $17.71 | $18.28 | $17.68 | $18.10 | $17.85 | 739,300 |
| 2020-12-30 | $17.67 | $17.99 | $17.52 | $17.71 | $17.46 | 660,300 |
| 2020-12-29 | $17.97 | $18.11 | $17.52 | $17.70 | $17.45 | 579,800 |
| 2020-12-28 | $19.00 | $19.00 | $17.95 | $17.99 | $17.74 | 980,100 |
| 2020-12-25 | $18.51 | $19.10 | $18.30 | $18.81 | $18.55 | 558,500 |
| 2020-12-24 | $19.15 | $19.27 | $18.51 | $18.55 | $18.29 | 909,300 |
| 2020-12-23 | $18.36 | $19.55 | $18.36 | $19.30 | $19.03 | 1,290,200 |
| 2020-12-22 | $19.11 | $19.40 | $18.35 | $18.42 | $18.16 | 1,205,000 |
| 2020-12-21 | $19.40 | $19.67 | $19.20 | $19.27 | $19.00 | 736,800 |
| 2020-12-18 | $19.69 | $20.04 | $19.39 | $19.43 | $19.16 | 680,190 |
| 2020-12-17 | $19.68 | $20.01 | $18.94 | $19.76 | $19.48 | 1,200,500 |
| 2020-12-16 | $20.55 | $20.58 | $19.49 | $19.69 | $19.41 | 990,700 |
| 2020-12-15 | $20.19 | $20.53 | $19.95 | $20.46 | $20.17 | 778,500 |
| 2020-12-14 | $19.83 | $20.30 | $19.36 | $20.28 | $20.00 | 1,028,200 |
| 2020-12-11 | $20.79 | $20.80 | $19.57 | $19.92 | $19.64 | 1,049,300 |
| 2020-12-10 | $20.73 | $20.98 | $20.50 | $20.58 | $20.29 | 524,200 |
| 2020-12-09 | $21.37 | $21.51 | $20.65 | $20.72 | $20.43 | 1,042,900 |
| 2020-12-08 | $21.50 | $21.60 | $21.27 | $21.37 | $21.07 | 442,200 |
| 2020-12-07 | $21.94 | $21.94 | $21.41 | $21.49 | $21.19 | 690,300 |
| 2020-12-04 | $21.41 | $21.93 | $21.32 | $21.82 | $21.51 | 824,300 |
| 2020-12-03 | $21.35 | $21.70 | $21.13 | $21.31 | $21.01 | 788,980 |
| 2020-12-02 | $21.80 | $21.88 | $21.27 | $21.35 | $21.05 | 1,095,300 |
| 2020-12-01 | $21.61 | $21.93 | $21.52 | $21.77 | $21.46 | 713,600 |
| 2020-11-30 | $22.22 | $22.22 | $21.30 | $21.67 | $21.37 | 1,223,100 |
| 2020-11-27 | $23.26 | $23.26 | $21.70 | $21.83 | $21.52 | 1,874,700 |
| 2020-11-26 | $23.36 | $23.45 | $22.55 | $22.81 | $22.49 | 1,300,420 |
| 2020-11-25 | $23.84 | $24.15 | $23.01 | $23.23 | $22.90 | 2,066,630 |
| 2020-11-24 | $24.93 | $24.93 | $23.67 | $24.25 | $23.91 | 3,002,190 |
| 2020-11-23 | $25.39 | $26.18 | $24.35 | $24.93 | $24.58 | 4,490,040 |
| 2020-11-20 | $23.88 | $25.12 | $23.01 | $24.60 | $24.25 | 3,993,400 |
| 2020-11-19 | $24.15 | $24.90 | $22.70 | $24.06 | $23.72 | 4,764,780 |
| 2020-11-18 | $22.22 | $25.89 | $22.07 | $24.45 | $24.11 | 5,615,300 |
| 2020-11-17 | $23.31 | $23.45 | $21.58 | $22.15 | $21.84 | 2,476,050 |
| 2020-11-16 | $22.70 | $23.80 | $22.24 | $23.66 | $23.33 | 2,373,450 |
| 2020-11-13 | $22.20 | $23.27 | $22.17 | $22.53 | $22.21 | 1,342,900 |
| 2020-11-12 | $23.30 | $23.35 | $21.93 | $22.37 | $22.06 | 2,242,200 |
| 2020-11-11 | $23.97 | $23.97 | $22.70 | $22.88 | $22.56 | 3,075,690 |
| 2020-11-10 | $22.40 | $24.89 | $21.96 | $24.00 | $23.66 | 4,787,200 |
| 2020-11-09 | $22.09 | $22.57 | $21.88 | $22.20 | $21.89 | 2,076,500 |
| 2020-11-06 | $22.04 | $22.78 | $21.70 | $21.86 | $21.55 | 2,406,300 |
| 2020-11-05 | $20.51 | $22.50 | $20.50 | $22.40 | $22.09 | 3,715,070 |
| 2020-11-04 | $21.10 | $21.10 | $20.54 | $20.67 | $20.38 | 692,800 |
| 2020-11-03 | $21.29 | $21.29 | $20.93 | $20.98 | $20.69 | 911,830 |
| 2020-11-02 | $20.91 | $21.50 | $20.80 | $21.07 | $20.77 | 1,051,420 |
| 2020-10-30 | $21.55 | $21.55 | $20.60 | $20.67 | $20.38 | 1,500,360 |
| 2020-10-29 | $21.01 | $21.76 | $20.84 | $21.55 | $21.25 | 1,432,340 |
| 2020-10-28 | $21.48 | $21.49 | $21.00 | $21.32 | $21.02 | 1,097,600 |
| 2020-10-27 | $21.08 | $21.58 | $20.86 | $21.39 | $21.09 | 1,620,400 |
| 2020-10-26 | $20.58 | $21.42 | $20.21 | $21.30 | $21.00 | 1,926,950 |
| 2020-10-23 | $21.11 | $21.46 | $20.57 | $20.70 | $20.41 | 2,051,590 |
| 2020-10-22 | $20.66 | $21.29 | $20.44 | $20.80 | $20.51 | 1,733,850 |
| 2020-10-21 | $20.69 | $21.50 | $20.60 | $20.81 | $20.52 | 1,771,860 |
| 2020-10-20 | $20.26 | $20.80 | $20.12 | $20.80 | $20.51 | 1,461,400 |
| 2020-10-19 | $20.28 | $20.59 | $20.13 | $20.27 | $19.99 | 1,166,710 |
| 2020-10-16 | $20.49 | $20.60 | $20.10 | $20.27 | $19.99 | 1,379,520 |
| 2020-10-15 | $19.51 | $20.83 | $19.30 | $20.63 | $20.34 | 2,183,510 |
| 2020-10-14 | $19.78 | $19.82 | $19.44 | $19.52 | $19.25 | 715,830 |
| 2020-10-13 | $19.70 | $19.89 | $19.51 | $19.83 | $19.55 | 633,300 |
| 2020-10-12 | $19.21 | $19.78 | $19.20 | $19.73 | $19.45 | 683,860 |
| 2020-10-09 | $18.92 | $19.28 | $18.82 | $19.27 | $19.00 | 507,200 |
| 2020-10-08 | $18.79 | $18.79 | $18.79 | $18.79 | $18.53 | 0 |
| 2020-10-07 | $18.79 | $18.79 | $18.79 | $18.79 | $18.53 | 0 |
| 2020-10-06 | $18.79 | $18.79 | $18.79 | $18.79 | $18.53 | 0 |
| 2020-10-05 | $18.79 | $18.79 | $18.79 | $18.79 | $18.53 | 0 |
| 2020-10-02 | $18.79 | $18.79 | $18.79 | $18.79 | $18.53 | 0 |
| 2020-10-01 | $18.79 | $18.79 | $18.79 | $18.79 | $18.53 | 0 |
| 2020-09-30 | $18.92 | $19.06 | $18.70 | $18.79 | $18.53 | 581,000 |
| 2020-09-29 | $18.90 | $19.02 | $18.65 | $18.92 | $18.65 | 566,600 |
| 2020-09-28 | $19.49 | $19.49 | $18.72 | $18.77 | $18.51 | 798,360 |
| 2020-09-25 | $19.79 | $19.88 | $19.20 | $19.42 | $19.15 | 658,910 |
| 2020-09-24 | $19.94 | $20.17 | $19.38 | $19.64 | $19.36 | 912,300 |
| 2020-09-23 | $20.20 | $20.37 | $19.85 | $20.20 | $19.92 | 745,360 |
| 2020-09-22 | $20.51 | $20.89 | $19.80 | $19.92 | $19.64 | 1,696,900 |
| 2020-09-21 | $20.64 | $21.67 | $20.40 | $20.76 | $20.47 | 2,035,320 |
| 2020-09-18 | $21.36 | $21.66 | $20.38 | $20.67 | $20.38 | 2,217,700 |
| 2020-09-17 | $21.95 | $22.20 | $21.20 | $21.40 | $21.10 | 2,116,150 |
| 2020-09-16 | $21.01 | $22.40 | $20.70 | $21.83 | $21.52 | 3,673,000 |
| 2020-09-15 | $21.90 | $21.90 | $20.30 | $20.85 | $20.56 | 1,838,140 |
| 2020-09-14 | $20.29 | $21.93 | $20.12 | $21.33 | $21.03 | 3,486,010 |
| 2020-09-11 | $19.31 | $20.30 | $19.11 | $20.10 | $19.82 | 1,383,110 |
| 2020-09-10 | $20.72 | $21.36 | $19.38 | $19.38 | $19.11 | 2,576,050 |
| 2020-09-09 | $21.16 | $21.96 | $20.55 | $20.76 | $20.47 | 2,807,040 |
| 2020-09-08 | $20.69 | $21.19 | $20.38 | $21.19 | $20.89 | 1,840,720 |
| 2020-09-07 | $20.69 | $21.59 | $20.26 | $20.80 | $20.51 | 2,795,500 |
| 2020-09-04 | $19.65 | $20.83 | $19.24 | $20.68 | $20.39 | 1,879,500 |
| 2020-09-03 | $20.11 | $20.26 | $19.60 | $19.88 | $19.60 | 1,155,000 |
| 2020-09-02 | $19.70 | $20.33 | $19.60 | $20.07 | $19.79 | 1,573,440 |
| 2020-09-01 | $19.18 | $19.68 | $19.01 | $19.67 | $19.39 | 1,097,000 |
| 2020-08-31 | $19.20 | $19.60 | $19.00 | $19.07 | $18.80 | 1,013,100 |
| 2020-08-28 | $19.18 | $19.36 | $18.98 | $19.26 | $18.99 | 1,046,370 |
| 2020-08-27 | $18.79 | $19.67 | $18.63 | $19.34 | $19.07 | 1,363,700 |
| 2020-08-26 | $19.18 | $19.34 | $18.61 | $18.76 | $18.50 | 1,092,130 |
| 2020-08-25 | $18.88 | $19.20 | $18.66 | $19.16 | $18.89 | 1,153,730 |
| 2020-08-24 | $18.78 | $19.00 | $18.22 | $18.90 | $18.63 | 895,700 |
| 2020-08-21 | $18.67 | $19.26 | $18.65 | $18.71 | $18.45 | 727,510 |
| 2020-08-20 | $18.67 | $18.80 | $18.46 | $18.67 | $18.41 | 605,300 |
| 2020-08-19 | $19.15 | $19.15 | $18.62 | $18.70 | $18.44 | 761,400 |
| 2020-08-18 | $19.06 | $19.17 | $18.90 | $19.05 | $18.78 | 661,900 |
| 2020-08-17 | $18.75 | $19.24 | $18.61 | $19.08 | $18.81 | 812,380 |
| 2020-08-14 | $18.55 | $18.81 | $18.50 | $18.72 | $18.46 | 536,900 |
| 2020-08-13 | $18.20 | $18.87 | $18.02 | $18.57 | $18.31 | 721,900 |
| 2020-08-12 | $18.45 | $18.59 | $18.01 | $18.20 | $17.94 | 627,500 |
| 2020-08-11 | $19.02 | $19.10 | $18.53 | $18.56 | $18.30 | 668,340 |
| 2020-08-10 | $18.88 | $19.34 | $18.71 | $19.01 | $18.74 | 825,900 |
| 2020-08-07 | $19.06 | $19.06 | $18.41 | $18.86 | $18.60 | 843,800 |
| 2020-08-06 | $19.20 | $19.20 | $18.81 | $18.97 | $18.70 | 523,800 |
| 2020-08-05 | $19.20 | $19.37 | $18.90 | $19.10 | $18.83 | 898,400 |
| 2020-08-04 | $19.50 | $19.50 | $18.80 | $19.06 | $18.79 | 953,750 |
| 2020-08-03 | $18.88 | $19.31 | $18.80 | $19.19 | $18.92 | 1,047,500 |
| 2020-07-31 | $18.49 | $19.07 | $18.39 | $18.75 | $18.49 | 854,600 |
| 2020-07-30 | $18.60 | $18.83 | $18.50 | $18.54 | $18.28 | 685,200 |
| 2020-07-29 | $18.26 | $18.65 | $18.06 | $18.61 | $18.35 | 949,700 |
| 2020-07-28 | $18.15 | $18.60 | $18.11 | $18.35 | $18.09 | 744,800 |
| 2020-07-27 | $18.04 | $18.32 | $17.87 | $18.13 | $17.88 | 1,023,500 |
| 2020-07-24 | $18.90 | $19.10 | $18.00 | $18.01 | $17.76 | 1,811,400 |
| 2020-07-23 | $19.26 | $19.26 | $18.36 | $18.80 | $18.54 | 1,538,700 |
| 2020-07-22 | $19.26 | $19.43 | $19.07 | $19.15 | $18.88 | 899,700 |
| 2020-07-21 | $19.41 | $19.59 | $19.04 | $19.20 | $18.93 | 884,300 |
| 2020-07-20 | $19.25 | $19.65 | $19.16 | $19.35 | $19.08 | 1,316,290 |
| 2020-07-17 | $18.94 | $19.20 | $18.28 | $19.08 | $18.81 | 1,462,530 |
| 2020-07-16 | $19.97 | $19.99 | $18.50 | $18.70 | $18.44 | 2,307,300 |
| 2020-07-15 | $20.83 | $21.77 | $19.91 | $20.08 | $19.80 | 3,443,110 |
| 2020-07-14 | $21.29 | $21.30 | $20.34 | $20.60 | $20.31 | 1,972,600 |
| 2020-07-13 | $21.24 | $21.42 | $20.86 | $21.10 | $20.80 | 2,377,880 |
| 2020-07-10 | $21.08 | $21.40 | $20.38 | $21.32 | $21.02 | 3,434,630 |
| 2020-07-09 | $21.35 | $21.67 | $21.12 | $21.29 | $20.99 | 1,764,880 |
| 2020-07-08 | $21.15 | $21.54 | $20.90 | $21.35 | $21.05 | 1,282,000 |
| 2020-07-07 | $20.90 | $21.78 | $20.85 | $21.30 | $21.00 | 1,644,300 |
| 2020-07-06 | $20.68 | $20.99 | $20.40 | $20.91 | $20.62 | 1,507,140 |
| 2020-07-03 | $20.73 | $21.00 | $20.52 | $20.80 | $20.51 | 887,600 |
| 2020-07-02 | $21.09 | $21.09 | $20.00 | $20.88 | $20.59 | 1,447,200 |
| 2020-07-01 | $21.04 | $21.25 | $20.76 | $20.99 | $20.70 | 1,160,230 |
| 2020-06-30 | $20.35 | $21.25 | $20.27 | $20.99 | $20.70 | 1,688,620 |
| 2020-06-29 | $20.15 | $20.66 | $19.90 | $20.46 | $20.17 | 1,077,400 |
| 2020-06-26 | $20.49 | $20.49 | $20.49 | $20.49 | $20.20 | 0 |
| 2020-06-25 | $20.49 | $20.49 | $20.49 | $20.49 | $20.20 | 0 |
| 2020-06-24 | $20.70 | $20.81 | $20.10 | $20.49 | $20.20 | 1,422,310 |
| 2020-06-23 | $20.38 | $21.35 | $20.25 | $20.71 | $20.42 | 2,204,560 |
| 2020-06-22 | $19.75 | $20.93 | $19.75 | $20.25 | $19.97 | 1,428,200 |
| 2020-06-19 | $19.89 | $20.21 | $19.60 | $19.93 | $19.65 | 1,110,980 |
| 2020-06-18 | $20.48 | $20.58 | $19.77 | $19.77 | $19.49 | 1,501,020 |
| 2020-06-17 | $19.90 | $20.84 | $19.81 | $20.62 | $20.33 | 1,738,090 |
| 2020-06-16 | $19.84 | $20.44 | $19.72 | $19.88 | $19.60 | 1,653,850 |
| 2020-06-15 | $19.06 | $20.55 | $18.94 | $20.01 | $19.73 | 2,594,890 |
| 2020-06-12 | $18.96 | $19.33 | $18.70 | $19.06 | $18.79 | 1,139,300 |
| 2020-06-11 | $19.10 | $19.65 | $19.03 | $19.40 | $19.13 | 1,755,930 |
| 2020-06-10 | $19.53 | $19.61 | $18.73 | $19.42 | $19.15 | 3,162,230 |
| 2020-06-09 | $17.86 | $19.69 | $17.83 | $19.69 | $19.41 | 2,800,320 |
| 2020-06-08 | $18.31 | $18.35 | $17.78 | $17.90 | $17.65 | 1,082,030 |
| 2020-06-05 | $18.08 | $18.40 | $17.90 | $18.31 | $18.05 | 750,100 |
| 2020-06-04 | $17.94 | $18.52 | $17.84 | $18.11 | $17.86 | 1,370,390 |
| 2020-06-03 | $17.74 | $18.00 | $17.63 | $17.98 | $17.73 | 1,067,400 |
| 2020-06-02 | $17.61 | $17.83 | $17.51 | $17.74 | $17.49 | 725,320 |
| 2020-06-01 | $17.45 | $17.66 | $17.26 | $17.60 | $17.35 | 862,220 |
| 2020-05-29 | $17.05 | $17.52 | $17.05 | $17.26 | $17.02 | 439,300 |
| 2020-05-28 | $17.43 | $17.64 | $16.81 | $17.24 | $17.00 | 796,980 |
| 2020-05-27 | $16.97 | $17.50 | $16.97 | $17.43 | $17.19 | 965,600 |
| 2020-05-26 | $16.52 | $17.10 | $16.52 | $17.02 | $16.78 | 577,400 |
| 2020-05-25 | $16.51 | $16.87 | $16.20 | $16.49 | $16.26 | 472,690 |
| 2020-05-22 | $17.21 | $17.21 | $16.60 | $16.72 | $16.49 | 709,900 |
| 2020-05-21 | $17.87 | $17.97 | $17.31 | $17.66 | $17.02 | 1,145,600 |
| 2020-05-20 | $17.50 | $18.00 | $17.50 | $17.94 | $17.29 | 1,100,170 |
| 2020-05-19 | $17.53 | $17.88 | $17.38 | $17.63 | $16.99 | 1,162,870 |
| 2020-05-18 | $16.62 | $18.08 | $16.62 | $17.67 | $17.02 | 2,191,390 |
| 2020-05-15 | $16.63 | $16.79 | $16.41 | $16.63 | $16.02 | 508,890 |
| 2020-05-14 | $16.77 | $16.77 | $16.51 | $16.52 | $15.92 | 438,300 |
| 2020-05-13 | $16.94 | $16.94 | $16.70 | $16.73 | $16.12 | 352,760 |
| 2020-05-12 | $16.91 | $16.98 | $16.65 | $16.80 | $16.19 | 498,710 |
| 2020-05-11 | $16.57 | $17.25 | $16.50 | $16.85 | $16.23 | 1,180,760 |
| 2020-05-08 | $16.50 | $16.66 | $16.29 | $16.57 | $15.97 | 527,600 |
| 2020-05-07 | $16.21 | $16.65 | $16.20 | $16.33 | $15.73 | 427,600 |
| 2020-05-06 | $16.21 | $16.57 | $16.20 | $16.52 | $15.92 | 466,900 |
| 2020-05-05 | $16.48 | $16.48 | $16.48 | $16.48 | $15.88 | 0 |
| 2020-05-04 | $16.48 | $16.48 | $16.48 | $16.48 | $15.88 | 0 |
| 2020-05-01 | $16.48 | $16.48 | $16.48 | $16.48 | $15.88 | 0 |
| 2020-04-30 | $15.96 | $16.50 | $15.96 | $16.48 | $15.88 | 562,100 |
| 2020-04-29 | $15.89 | $16.11 | $15.75 | $15.93 | $15.35 | 333,000 |
| 2020-04-28 | $16.30 | $16.30 | $15.22 | $15.74 | $15.17 | 840,380 |
| 2020-04-27 | $16.46 | $16.50 | $16.20 | $16.21 | $15.62 | 584,040 |
| 2020-04-24 | $17.01 | $17.01 | $16.39 | $16.46 | $15.86 | 831,500 |
| 2020-04-23 | $17.29 | $17.38 | $16.88 | $16.93 | $16.31 | 837,600 |
| 2020-04-22 | $17.40 | $17.49 | $17.10 | $17.26 | $16.63 | 981,200 |
| 2020-04-21 | $17.42 | $17.72 | $17.24 | $17.72 | $17.07 | 1,029,400 |
| 2020-04-20 | $17.09 | $17.60 | $16.98 | $17.42 | $16.78 | 836,780 |
| 2020-04-17 | $17.11 | $17.25 | $16.97 | $17.09 | $16.47 | 560,500 |
| 2020-04-16 | $16.81 | $17.12 | $16.72 | $17.02 | $16.40 | 595,000 |
| 2020-04-15 | $17.13 | $17.17 | $16.83 | $16.85 | $16.23 | 468,800 |
| 2020-04-14 | $16.84 | $17.13 | $16.81 | $17.13 | $16.50 | 405,300 |
| 2020-04-13 | $17.14 | $17.16 | $16.65 | $16.72 | $16.11 | 809,050 |
| 2020-04-10 | $17.57 | $17.57 | $17.03 | $17.15 | $16.52 | 694,230 |
| 2020-04-09 | $17.59 | $17.68 | $17.50 | $17.52 | $16.88 | 566,500 |
| 2020-04-08 | $17.33 | $17.54 | $17.20 | $17.50 | $16.86 | 649,100 |
| 2020-04-07 | $17.30 | $17.66 | $17.16 | $17.34 | $16.71 | 610,800 |
| 2020-04-06 | $17.01 | $17.01 | $17.01 | $17.01 | $16.39 | 0 |
| 2020-04-03 | $17.20 | $17.37 | $16.92 | $17.01 | $16.39 | 503,030 |
| 2020-04-02 | $16.80 | $17.15 | $16.59 | $17.12 | $16.50 | 548,170 |
| 2020-04-01 | $16.92 | $17.02 | $16.46 | $16.75 | $16.14 | 337,800 |
| 2020-03-31 | $16.93 | $17.10 | $16.72 | $16.76 | $16.15 | 375,330 |
| 2020-03-30 | $17.17 | $17.17 | $16.40 | $16.74 | $16.13 | 623,430 |
| 2020-03-27 | $17.36 | $17.50 | $17.10 | $17.16 | $16.53 | 511,800 |
| 2020-03-26 | $17.30 | $17.46 | $17.08 | $17.18 | $16.55 | 611,580 |
| 2020-03-25 | $17.39 | $17.67 | $17.20 | $17.41 | $16.77 | 662,100 |
| 2020-03-24 | $17.16 | $17.50 | $16.61 | $17.15 | $16.52 | 898,300 |
| 2020-03-23 | $17.68 | $17.68 | $16.72 | $16.96 | $16.34 | 1,100,100 |
| 2020-03-20 | $17.77 | $18.02 | $17.53 | $17.87 | $17.22 | 680,800 |
| 2020-03-19 | $17.37 | $17.77 | $17.11 | $17.62 | $16.98 | 1,181,200 |
| 2020-03-18 | $18.30 | $18.38 | $17.29 | $17.29 | $16.66 | 1,474,100 |
| 2020-03-17 | $18.08 | $18.45 | $17.06 | $17.70 | $17.05 | 1,496,130 |
| 2020-03-16 | $19.36 | $19.60 | $17.98 | $18.08 | $17.42 | 1,918,270 |
| 2020-03-13 | $17.90 | $19.27 | $17.78 | $19.15 | $18.45 | 1,544,340 |
| 2020-03-12 | $18.78 | $19.67 | $18.62 | $18.91 | $18.22 | 1,682,190 |
| 2020-03-11 | $18.80 | $19.50 | $18.80 | $19.13 | $18.43 | 1,773,530 |
| 2020-03-10 | $18.09 | $18.80 | $17.71 | $18.72 | $18.04 | 1,726,860 |
| 2020-03-09 | $19.12 | $19.19 | $18.42 | $18.44 | $17.77 | 2,054,980 |
| 2020-03-06 | $18.50 | $19.28 | $18.44 | $19.09 | $18.39 | 1,545,710 |
| 2020-03-05 | $18.60 | $18.96 | $18.46 | $18.80 | $18.11 | 1,206,380 |
| 2020-03-04 | $18.13 | $18.58 | $17.92 | $18.44 | $17.77 | 1,092,650 |
| 2020-03-03 | $18.29 | $18.60 | $17.98 | $18.15 | $17.49 | 1,586,000 |
| 2020-03-02 | $17.28 | $17.96 | $17.11 | $17.93 | $17.28 | 1,615,840 |
| 2020-02-28 | $18.49 | $18.65 | $17.11 | $17.11 | $16.49 | 2,531,300 |
| 2020-02-27 | $19.40 | $19.48 | $18.55 | $19.00 | $18.31 | 1,795,180 |
| 2020-02-26 | $18.90 | $19.85 | $18.86 | $19.25 | $18.55 | 2,518,510 |
| 2020-02-25 | $19.60 | $20.01 | $18.45 | $19.42 | $18.71 | 4,005,760 |
| 2020-02-24 | $19.80 | $20.37 | $19.48 | $20.27 | $19.53 | 4,456,200 |
| 2020-02-21 | $20.23 | $20.98 | $19.86 | $20.01 | $19.28 | 7,775,470 |
| 2020-02-20 | $17.68 | $19.47 | $17.68 | $19.47 | $18.76 | 3,480,490 |
| 2020-02-19 | $18.40 | $18.40 | $17.70 | $17.70 | $17.05 | 2,241,690 |
| 2020-02-18 | $18.88 | $18.88 | $18.26 | $18.46 | $17.79 | 3,260,090 |
| 2020-02-17 | $18.50 | $19.17 | $18.25 | $18.91 | $18.22 | 3,572,080 |
| 2020-02-14 | $17.54 | $18.74 | $17.51 | $18.33 | $17.66 | 2,879,870 |
| 2020-02-13 | $17.65 | $18.20 | $17.23 | $17.66 | $17.02 | 2,421,190 |
| 2020-02-12 | $17.45 | $17.90 | $17.42 | $17.65 | $17.01 | 1,397,060 |
| 2020-02-11 | $18.19 | $18.41 | $17.33 | $17.75 | $17.10 | 1,770,150 |
| 2020-02-10 | $17.28 | $18.31 | $17.19 | $18.25 | $17.58 | 2,043,700 |
| 2020-02-07 | $16.40 | $17.83 | $16.17 | $17.69 | $17.04 | 2,120,950 |
| 2020-02-06 | $15.62 | $16.46 | $15.60 | $16.38 | $15.78 | 1,302,050 |
| 2020-02-05 | $15.39 | $15.98 | $15.29 | $15.76 | $15.18 | 1,736,400 |
| 2020-02-04 | $15.18 | $15.68 | $14.66 | $15.36 | $14.80 | 3,441,870 |
| 2020-02-03 | $16.21 | $16.21 | $16.21 | $16.21 | $15.62 | 256,000 |
| 2020-01-31 | $18.01 | $18.01 | $18.01 | $18.01 | $17.35 | 0 |
| 2020-01-30 | $18.01 | $18.01 | $18.01 | $18.01 | $17.35 | 0 |
| 2020-01-29 | $18.01 | $18.01 | $18.01 | $18.01 | $17.35 | 0 |
| 2020-01-28 | $18.01 | $18.01 | $18.01 | $18.01 | $17.35 | 0 |
| 2020-01-27 | $18.01 | $18.01 | $18.01 | $18.01 | $17.35 | 0 |
| 2020-01-24 | $18.01 | $18.01 | $18.01 | $18.01 | $17.35 | 0 |
| 2020-01-23 | $18.29 | $18.80 | $17.50 | $18.01 | $17.35 | 3,116,790 |
| 2020-01-22 | $17.08 | $18.79 | $16.50 | $18.29 | $17.62 | 5,414,010 |
| 2020-01-21 | $16.47 | $17.29 | $16.47 | $17.08 | $16.46 | 3,614,100 |
| 2020-01-20 | $16.28 | $16.47 | $16.16 | $16.47 | $15.87 | 628,400 |
| 2020-01-17 | $16.28 | $16.40 | $16.11 | $16.28 | $15.69 | 774,460 |
| 2020-01-16 | $16.59 | $16.61 | $16.23 | $16.33 | $15.73 | 826,000 |
| 2020-01-15 | $16.74 | $16.79 | $16.36 | $16.53 | $15.93 | 951,900 |
| 2020-01-14 | $16.90 | $16.91 | $16.68 | $16.74 | $16.13 | 1,337,800 |
| 2020-01-13 | $16.80 | $16.92 | $16.59 | $16.82 | $16.21 | 1,087,700 |
| 2020-01-10 | $16.82 | $16.82 | $16.52 | $16.80 | $16.19 | 766,100 |
| 2020-01-09 | $16.30 | $16.92 | $16.30 | $16.71 | $16.10 | 1,625,600 |
| 2020-01-08 | $16.50 | $16.61 | $16.12 | $16.16 | $15.57 | 963,100 |
| 2020-01-07 | $16.36 | $16.72 | $16.36 | $16.55 | $15.95 | 989,920 |
| 2020-01-06 | $16.24 | $16.52 | $16.20 | $16.40 | $15.80 | 993,700 |
| 2020-01-03 | $16.23 | $16.35 | $16.08 | $16.23 | $15.64 | 1,018,900 |
| 2020-01-02 | $16.05 | $16.24 | $16.01 | $16.15 | $15.56 | 1,260,500 |
| 2020-01-01 | $16.05 | $16.05 | $16.05 | $16.05 | $15.46 | 0 |
| 2019-12-31 | $16.02 | $16.08 | $15.79 | $16.05 | $15.46 | 1,105,310 |
| 2019-12-30 | $16.16 | $16.16 | $15.74 | $16.01 | $15.43 | 1,361,390 |
| 2019-12-27 | $16.06 | $16.70 | $15.82 | $16.17 | $15.58 | 2,309,930 |
| 2019-12-26 | $15.80 | $16.09 | $15.69 | $16.00 | $15.42 | 707,560 |
| 2019-12-25 | $15.86 | $15.86 | $15.66 | $15.80 | $15.22 | 629,900 |
| 2019-12-24 | $15.27 | $15.75 | $15.27 | $15.73 | $15.16 | 810,310 |
| 2019-12-23 | $15.71 | $15.71 | $15.21 | $15.27 | $14.71 | 809,200 |
| 2019-12-20 | $15.72 | $15.95 | $15.69 | $15.71 | $15.14 | 980,060 |
| 2019-12-19 | $15.41 | $15.81 | $15.41 | $15.72 | $15.15 | 916,100 |
| 2019-12-18 | $15.39 | $15.52 | $15.31 | $15.41 | $14.85 | 821,560 |
| 2019-12-17 | $15.35 | $15.46 | $15.23 | $15.39 | $14.83 | 1,127,860 |
| 2019-12-16 | $15.30 | $15.37 | $15.11 | $15.34 | $14.78 | 741,700 |
| 2019-12-13 | $14.99 | $15.20 | $14.95 | $15.15 | $14.60 | 720,000 |
| 2019-12-12 | $14.80 | $15.04 | $14.73 | $14.93 | $14.39 | 691,690 |
| 2019-12-11 | $14.96 | $14.99 | $14.80 | $14.82 | $14.28 | 552,020 |
| 2019-12-10 | $14.78 | $14.99 | $14.73 | $14.97 | $14.42 | 642,660 |
| 2019-12-09 | $14.88 | $14.94 | $14.56 | $14.91 | $14.37 | 923,060 |
| 2019-12-06 | $14.93 | $14.99 | $14.77 | $14.88 | $14.34 | 710,800 |
| 2019-12-05 | $14.78 | $15.28 | $14.75 | $14.95 | $14.40 | 1,053,700 |
| 2019-12-04 | $14.89 | $15.02 | $14.21 | $15.02 | $14.47 | 1,270,690 |
| 2019-12-03 | $14.48 | $15.13 | $14.30 | $14.98 | $14.43 | 1,697,900 |
| 2019-12-02 | $14.37 | $14.64 | $14.37 | $14.45 | $13.92 | 465,000 |
| 2019-11-29 | $14.46 | $14.53 | $14.21 | $14.39 | $13.86 | 719,200 |
| 2019-11-28 | $14.53 | $14.68 | $14.45 | $14.52 | $13.99 | 452,800 |
| 2019-11-27 | $14.69 | $14.71 | $14.51 | $14.60 | $14.07 | 546,300 |
| 2019-11-26 | $14.69 | $14.71 | $14.54 | $14.62 | $14.09 | 549,500 |
| 2019-11-25 | $14.81 | $14.95 | $14.50 | $14.60 | $14.07 | 1,059,770 |
| 2019-11-22 | $15.14 | $15.42 | $14.75 | $14.86 | $14.32 | 1,531,400 |
| 2019-11-21 | $15.20 | $15.51 | $15.01 | $15.16 | $14.61 | 1,088,300 |
| 2019-11-20 | $15.70 | $15.79 | $15.19 | $15.28 | $14.72 | 1,294,200 |
| 2019-11-19 | $15.45 | $15.90 | $15.33 | $15.67 | $15.10 | 1,128,000 |
| 2019-11-18 | $15.40 | $15.55 | $15.12 | $15.46 | $14.90 | 698,710 |
| 2019-11-15 | $15.80 | $15.85 | $15.23 | $15.26 | $14.70 | 814,490 |
| 2019-11-14 | $15.54 | $15.86 | $15.46 | $15.80 | $15.22 | 864,900 |
| 2019-11-13 | $15.51 | $15.69 | $15.35 | $15.60 | $15.03 | 767,920 |
| 2019-11-12 | $15.55 | $15.70 | $15.30 | $15.51 | $14.94 | 1,132,830 |
| 2019-11-11 | $15.80 | $16.11 | $15.49 | $15.52 | $14.95 | 1,575,150 |
| 2019-11-08 | $16.71 | $16.96 | $16.10 | $16.12 | $15.53 | 1,857,870 |
| 2019-11-07 | $16.33 | $16.84 | $16.01 | $16.83 | $16.22 | 1,635,940 |
| 2019-11-06 | $16.30 | $16.71 | $16.25 | $16.29 | $15.70 | 1,111,620 |
| 2019-11-05 | $16.57 | $16.57 | $16.16 | $16.30 | $15.71 | 1,147,800 |
| 2019-11-04 | $16.77 | $16.77 | $16.43 | $16.55 | $15.95 | 1,300,200 |
| 2019-11-01 | $16.00 | $16.70 | $15.99 | $16.68 | $16.07 | 2,113,700 |
| 2019-10-31 | $16.35 | $16.36 | $15.85 | $16.12 | $15.53 | 2,003,660 |
| 2019-10-30 | $16.20 | $16.71 | $16.16 | $16.27 | $15.68 | 2,621,080 |
| 2019-10-29 | $17.02 | $17.25 | $16.30 | $16.33 | $15.73 | 4,746,700 |
| 2019-10-28 | $16.97 | $17.44 | $16.89 | $17.28 | $16.65 | 4,325,760 |
| 2019-10-25 | $17.82 | $18.47 | $17.53 | $17.61 | $16.97 | 6,351,150 |
| 2019-10-24 | $17.16 | $19.00 | $16.80 | $18.18 | $17.52 | 9,282,280 |
| 2019-10-23 | $16.60 | $17.95 | $16.39 | $17.50 | $16.86 | 7,804,660 |
| 2019-10-22 | $16.80 | $17.39 | $16.24 | $16.99 | $16.37 | 7,473,890 |
| 2019-10-21 | $16.70 | $17.44 | $16.44 | $17.44 | $16.80 | 3,615,750 |
| 2019-10-18 | $15.43 | $16.14 | $15.17 | $15.85 | $15.27 | 1,466,400 |
| 2019-10-17 | $15.46 | $15.67 | $15.40 | $15.52 | $14.95 | 564,200 |
| 2019-10-16 | $15.75 | $15.84 | $15.44 | $15.44 | $14.88 | 672,600 |
| 2019-10-15 | $15.83 | $15.89 | $15.60 | $15.70 | $15.13 | 571,810 |
| 2019-10-14 | $15.65 | $15.98 | $15.56 | $15.82 | $15.24 | 1,691,300 |
| 2019-10-11 | $15.52 | $15.62 | $15.43 | $15.52 | $14.95 | 925,600 |
| 2019-10-10 | $15.38 | $15.82 | $15.38 | $15.52 | $14.95 | 1,524,480 |
| 2019-10-09 | $15.12 | $15.32 | $14.85 | $15.26 | $14.70 | 765,120 |
| 2019-10-08 | $15.02 | $15.35 | $15.02 | $15.18 | $14.63 | 755,500 |
| 2019-10-07 | $14.99 | $14.99 | $14.99 | $14.99 | $14.44 | 0 |
| 2019-10-04 | $14.99 | $14.99 | $14.99 | $14.99 | $14.44 | 0 |
| 2019-10-03 | $14.99 | $14.99 | $14.99 | $14.99 | $14.44 | 0 |
| 2019-10-02 | $14.99 | $14.99 | $14.99 | $14.99 | $14.44 | 0 |
| 2019-10-01 | $14.99 | $14.99 | $14.99 | $14.99 | $14.44 | 0 |
| 2019-09-30 | $15.06 | $15.25 | $14.91 | $14.99 | $14.44 | 594,470 |
| 2019-09-27 | $14.64 | $15.05 | $14.59 | $14.95 | $14.40 | 738,440 |
| 2019-09-26 | $15.19 | $15.28 | $14.56 | $14.60 | $14.07 | 911,270 |
| 2019-09-25 | $15.41 | $15.47 | $15.00 | $15.13 | $14.58 | 749,030 |
| 2019-09-24 | $15.48 | $15.69 | $15.36 | $15.36 | $14.80 | 717,280 |
| 2019-09-23 | $15.35 | $15.50 | $15.23 | $15.45 | $14.89 | 583,780 |
| 2019-09-20 | $15.49 | $15.54 | $15.38 | $15.40 | $14.84 | 568,600 |
| 2019-09-19 | $15.04 | $15.45 | $15.04 | $15.42 | $14.86 | 820,600 |
| 2019-09-18 | $15.12 | $15.26 | $15.01 | $15.10 | $14.55 | 511,300 |
| 2019-09-17 | $15.45 | $15.51 | $14.94 | $15.08 | $14.53 | 1,046,340 |
| 2019-09-16 | $15.44 | $15.60 | $15.40 | $15.45 | $14.89 | 718,000 |
| 2019-09-13 | $15.37 | $15.37 | $15.37 | $15.37 | $14.81 | 0 |
| 2019-09-12 | $15.39 | $15.45 | $15.25 | $15.37 | $14.81 | 651,180 |
| 2019-09-11 | $15.36 | $15.48 | $15.32 | $15.37 | $14.81 | 566,150 |
| 2019-09-10 | $15.30 | $15.44 | $15.23 | $15.37 | $14.81 | 823,460 |
| 2019-09-09 | $15.35 | $15.37 | $15.15 | $15.35 | $14.79 | 870,920 |
| 2019-09-06 | $15.00 | $15.24 | $14.97 | $15.22 | $14.66 | 924,850 |
| 2019-09-05 | $14.93 | $15.20 | $14.92 | $15.02 | $14.47 | 1,069,400 |
| 2019-09-04 | $14.79 | $14.94 | $14.75 | $14.91 | $14.37 | 642,670 |
| 2019-09-03 | $14.89 | $14.89 | $14.67 | $14.80 | $14.26 | 432,880 |
| 2019-09-02 | $14.44 | $14.79 | $14.44 | $14.77 | $14.23 | 754,380 |
| 2019-08-30 | $14.67 | $14.75 | $14.35 | $14.43 | $13.90 | 860,000 |
| 2019-08-29 | $14.83 | $14.83 | $14.56 | $14.62 | $14.09 | 479,300 |
| 2019-08-28 | $14.77 | $14.77 | $14.64 | $14.67 | $14.13 | 361,800 |
| 2019-08-27 | $14.58 | $14.81 | $14.50 | $14.71 | $14.17 | 687,400 |
| 2019-08-26 | $14.38 | $14.66 | $14.32 | $14.54 | $14.01 | 533,470 |
| 2019-08-23 | $14.49 | $14.78 | $14.49 | $14.60 | $14.07 | 637,800 |
| 2019-08-22 | $14.65 | $14.72 | $14.42 | $14.56 | $14.03 | 430,850 |
| 2019-08-21 | $14.59 | $14.66 | $14.51 | $14.59 | $14.06 | 489,080 |
| 2019-08-20 | $14.57 | $14.80 | $14.54 | $14.64 | $14.11 | 720,070 |
| 2019-08-19 | $14.25 | $14.65 | $14.15 | $14.40 | $13.87 | 698,970 |
| 2019-08-16 | $13.86 | $14.19 | $13.81 | $14.16 | $13.64 | 671,270 |
| 2019-08-15 | $13.85 | $14.00 | $13.61 | $13.99 | $13.48 | 600,750 |
| 2019-08-14 | $13.96 | $14.17 | $13.92 | $14.00 | $13.49 | 577,000 |
| 2019-08-13 | $14.04 | $14.04 | $13.77 | $13.84 | $13.33 | 547,800 |
| 2019-08-12 | $13.81 | $14.13 | $13.77 | $14.08 | $13.57 | 583,250 |
| 2019-08-09 | $14.19 | $14.26 | $13.68 | $13.81 | $13.31 | 766,890 |
| 2019-08-08 | $14.18 | $14.20 | $14.01 | $14.09 | $13.58 | 667,370 |
| 2019-08-07 | $14.35 | $14.42 | $14.03 | $14.06 | $13.55 | 442,770 |
| 2019-08-06 | $14.80 | $14.80 | $13.98 | $14.20 | $13.68 | 1,069,200 |
| 2019-08-05 | $14.86 | $15.14 | $14.86 | $14.92 | $14.38 | 650,270 |
| 2019-08-02 | $15.03 | $15.03 | $14.80 | $14.97 | $14.42 | 739,600 |
| 2019-08-01 | $15.01 | $15.21 | $15.00 | $15.14 | $14.59 | 520,690 |
| 2019-07-31 | $15.29 | $15.39 | $14.97 | $15.05 | $14.50 | 756,900 |
| 2019-07-30 | $15.23 | $15.40 | $15.08 | $15.30 | $14.74 | 527,300 |
| 2019-07-29 | $15.26 | $15.30 | $15.11 | $15.20 | $14.65 | 440,030 |
| 2019-07-26 | $15.23 | $15.34 | $15.13 | $15.21 | $14.65 | 418,750 |
| 2019-07-25 | $15.25 | $15.36 | $15.13 | $15.27 | $14.71 | 545,400 |
| 2019-07-24 | $15.06 | $15.25 | $15.04 | $15.19 | $14.64 | 742,000 |
| 2019-07-23 | $14.90 | $15.06 | $14.71 | $14.93 | $14.39 | 738,820 |
| 2019-07-22 | $15.15 | $15.25 | $14.64 | $14.78 | $14.24 | 933,070 |
| 2019-07-19 | $15.24 | $15.50 | $15.11 | $15.26 | $14.70 | 994,330 |
| 2019-07-18 | $15.38 | $15.39 | $15.09 | $15.23 | $14.67 | 663,300 |
| 2019-07-17 | $15.33 | $15.47 | $15.30 | $15.47 | $14.91 | 619,480 |
| 2019-07-16 | $15.31 | $15.44 | $15.25 | $15.38 | $14.82 | 680,600 |
| 2019-07-15 | $15.24 | $15.49 | $15.08 | $15.37 | $14.81 | 874,600 |
| 2019-07-12 | $15.70 | $15.70 | $15.08 | $15.35 | $14.79 | 1,074,180 |
| 2019-07-11 | $15.18 | $15.21 | $14.95 | $15.08 | $14.53 | 722,700 |
| 2019-07-10 | $15.02 | $15.19 | $14.87 | $14.94 | $14.39 | 607,030 |
| 2019-07-09 | $14.84 | $14.97 | $14.71 | $14.89 | $14.35 | 410,500 |
| 2019-07-08 | $15.38 | $15.38 | $14.64 | $14.80 | $14.26 | 907,980 |
| 2019-07-05 | $15.28 | $15.42 | $15.24 | $15.36 | $14.80 | 451,580 |
| 2019-07-04 | $15.33 | $15.37 | $15.23 | $15.28 | $14.72 | 424,300 |
| 2019-07-03 | $15.42 | $15.49 | $15.20 | $15.26 | $14.70 | 736,670 |
| 2019-07-02 | $15.50 | $15.62 | $15.41 | $15.45 | $14.89 | 1,278,270 |
| 2019-07-01 | $15.35 | $15.57 | $15.19 | $15.56 | $14.99 | 1,614,520 |
| 2019-06-28 | $15.70 | $15.78 | $15.08 | $15.18 | $14.63 | 1,684,120 |
| 2019-06-27 | $15.78 | $15.88 | $15.67 | $15.76 | $15.18 | 1,338,630 |
| 2019-06-26 | $15.74 | $16.16 | $15.60 | $15.78 | $15.20 | 2,029,840 |
| 2019-06-25 | $16.11 | $16.13 | $15.56 | $15.75 | $15.18 | 2,293,520 |
| 2019-06-24 | $17.43 | $17.47 | $15.70 | $16.24 | $15.65 | 4,314,790 |
| 2019-06-21 | $16.65 | $16.65 | $16.65 | $16.65 | $16.04 | 1,432,390 |
| 2019-06-20 | $15.27 | $15.27 | $14.84 | $15.14 | $14.59 | 1,117,780 |
| 2019-06-19 | $15.60 | $15.70 | $15.12 | $15.25 | $14.69 | 2,273,840 |
| 2019-06-18 | $15.05 | $15.57 | $14.80 | $15.25 | $14.69 | 1,549,650 |
| 2019-06-17 | $14.60 | $15.05 | $14.60 | $14.88 | $14.34 | 724,800 |
| 2019-06-14 | $15.15 | $15.20 | $14.61 | $14.63 | $14.10 | 898,700 |
| 2019-06-13 | $15.05 | $15.18 | $14.91 | $15.12 | $14.57 | 612,550 |
| 2019-06-12 | $15.17 | $15.26 | $14.89 | $15.02 | $14.47 | 676,100 |
| 2019-06-11 | $14.72 | $15.22 | $14.69 | $15.17 | $14.62 | 739,810 |
| 2019-06-10 | $14.90 | $14.92 | $14.71 | $14.76 | $14.22 | 438,020 |
| 2019-06-07 | $14.80 | $14.80 | $14.80 | $14.80 | $14.26 | 0 |
| 2019-06-06 | $15.21 | $15.21 | $14.80 | $14.80 | $14.26 | 502,380 |
| 2019-06-05 | $15.18 | $15.27 | $15.06 | $15.14 | $14.59 | 386,140 |
| 2019-06-04 | $15.12 | $15.19 | $15.01 | $15.05 | $14.50 | 453,160 |
| 2019-06-03 | $15.40 | $15.58 | $15.06 | $15.16 | $14.61 | 990,020 |
| 2019-05-31 | $15.29 | $15.50 | $15.24 | $15.43 | $14.87 | 977,780 |
| 2019-05-30 | $15.43 | $15.43 | $14.96 | $15.19 | $14.64 | 765,000 |
| 2019-05-29 | $15.19 | $15.38 | $15.15 | $15.26 | $14.70 | 628,930 |
| 2019-05-28 | $15.44 | $15.59 | $15.20 | $15.27 | $14.71 | 573,750 |
| 2019-05-27 | $14.94 | $15.49 | $14.94 | $15.44 | $14.88 | 747,300 |
| 2019-05-24 | $15.10 | $15.10 | $14.88 | $14.95 | $14.40 | 457,500 |
| 2019-05-23 | $15.40 | $15.40 | $14.95 | $14.96 | $14.41 | 912,650 |
| 2019-05-22 | $15.33 | $16.20 | $15.32 | $15.53 | $14.96 | 1,258,740 |
| 2019-05-21 | $15.05 | $15.48 | $15.05 | $15.41 | $14.85 | 709,050 |
| 2019-05-20 | $14.88 | $15.17 | $14.70 | $15.15 | $14.54 | 672,290 |
| 2019-05-17 | $15.42 | $15.72 | $14.77 | $14.88 | $14.28 | 891,160 |
| 2019-05-16 | $15.29 | $15.50 | $15.20 | $15.44 | $14.82 | 638,940 |
| 2019-05-15 | $15.13 | $15.30 | $15.09 | $15.22 | $14.61 | 794,670 |
| 2019-05-14 | $15.08 | $15.27 | $14.88 | $15.05 | $14.44 | 441,600 |
| 2019-05-13 | $15.13 | $15.29 | $14.85 | $15.13 | $14.52 | 656,230 |
| 2019-05-10 | $14.73 | $15.20 | $14.59 | $15.14 | $14.53 | 937,090 |
| 2019-05-09 | $14.41 | $14.83 | $14.40 | $14.64 | $14.05 | 671,910 |
| 2019-05-08 | $14.12 | $14.70 | $14.06 | $14.50 | $13.92 | 635,690 |
| 2019-05-07 | $14.17 | $14.54 | $14.06 | $14.41 | $13.83 | 801,990 |
| 2019-05-06 | $14.90 | $14.97 | $13.83 | $14.05 | $13.48 | 1,231,180 |
| 2019-05-03 | $15.19 | $15.19 | $15.19 | $15.19 | $14.58 | 0 |
| 2019-05-02 | $15.19 | $15.19 | $15.19 | $15.19 | $14.58 | 0 |
| 2019-05-01 | $15.19 | $15.19 | $15.19 | $15.19 | $14.58 | 0 |
| 2019-04-30 | $15.00 | $15.35 | $14.91 | $15.19 | $14.58 | 832,910 |
| 2019-04-29 | $15.78 | $15.90 | $15.00 | $15.01 | $14.41 | 1,206,590 |
| 2019-04-26 | $15.93 | $16.11 | $15.63 | $15.72 | $15.09 | 1,012,140 |
| 2019-04-25 | $16.71 | $16.87 | $15.60 | $15.93 | $15.29 | 1,526,300 |
| 2019-04-24 | $16.42 | $16.68 | $16.10 | $16.67 | $16.00 | 1,425,460 |
| 2019-04-23 | $16.90 | $17.07 | $16.20 | $16.21 | $15.56 | 1,653,530 |
| 2019-04-22 | $16.99 | $17.09 | $16.78 | $16.90 | $16.22 | 1,791,750 |
| 2019-04-19 | $16.75 | $16.94 | $16.60 | $16.88 | $16.20 | 1,409,470 |
| 2019-04-18 | $16.92 | $16.94 | $16.69 | $16.72 | $16.05 | 2,593,160 |
| 2019-04-17 | $17.12 | $17.28 | $16.91 | $17.28 | $16.58 | 1,769,600 |
| 2019-04-16 | $17.24 | $17.24 | $16.50 | $17.15 | $16.46 | 2,386,850 |
| 2019-04-15 | $17.17 | $17.50 | $17.15 | $17.20 | $16.51 | 2,637,500 |
| 2019-04-12 | $16.89 | $17.00 | $16.73 | $17.00 | $16.32 | 1,055,500 |
| 2019-04-11 | $16.90 | $16.95 | $16.57 | $16.83 | $16.15 | 1,653,290 |
| 2019-04-10 | $17.15 | $17.39 | $16.85 | $16.97 | $16.29 | 2,460,400 |
| 2019-04-09 | $16.75 | $18.45 | $16.65 | $17.52 | $16.81 | 3,692,820 |
| 2019-04-08 | $16.78 | $17.06 | $16.46 | $16.81 | $16.13 | 1,180,420 |
| 2019-04-05 | $16.85 | $16.85 | $16.85 | $16.85 | $16.17 | 0 |
| 2019-04-04 | $16.87 | $17.42 | $16.75 | $16.85 | $16.17 | 1,265,500 |
| 2019-04-03 | $16.80 | $16.96 | $16.65 | $16.88 | $16.20 | 1,176,830 |
| 2019-04-02 | $16.51 | $16.90 | $16.45 | $16.89 | $16.21 | 2,050,230 |
| 2019-04-01 | $16.05 | $16.54 | $16.05 | $16.42 | $15.76 | 1,689,510 |
| 2019-03-29 | $15.86 | $16.09 | $15.33 | $16.09 | $15.44 | 1,462,100 |
| 2019-03-28 | $15.86 | $16.55 | $15.71 | $15.78 | $15.15 | 1,666,400 |
| 2019-03-27 | $15.42 | $15.91 | $15.18 | $15.88 | $15.24 | 1,239,100 |
| 2019-03-26 | $15.87 | $16.00 | $15.28 | $15.32 | $14.70 | 1,009,700 |
| 2019-03-25 | $15.80 | $15.99 | $15.68 | $15.83 | $15.19 | 1,086,210 |
| 2019-03-22 | $16.07 | $16.14 | $15.67 | $16.00 | $15.36 | 966,200 |
| 2019-03-21 | $15.70 | $16.19 | $15.61 | $16.03 | $15.38 | 1,439,730 |
| 2019-03-20 | $15.69 | $15.74 | $15.13 | $15.55 | $14.92 | 970,980 |
| 2019-03-19 | $15.56 | $15.78 | $15.49 | $15.67 | $15.04 | 817,720 |
| 2019-03-18 | $15.28 | $15.55 | $15.08 | $15.55 | $14.92 | 897,730 |
| 2019-03-15 | $15.09 | $15.37 | $15.01 | $15.29 | $14.67 | 903,800 |
| 2019-03-14 | $15.49 | $15.53 | $14.78 | $15.00 | $14.40 | 1,241,890 |
| 2019-03-13 | $15.81 | $16.23 | $15.30 | $15.50 | $14.88 | 2,168,570 |
| 2019-03-12 | $15.59 | $15.86 | $15.36 | $15.65 | $15.02 | 1,671,400 |
| 2019-03-11 | $14.73 | $15.53 | $14.73 | $15.53 | $14.91 | 1,809,890 |
| 2019-03-08 | $15.32 | $15.49 | $14.64 | $14.64 | $14.05 | 2,026,720 |
| 2019-03-07 | $15.12 | $15.99 | $15.12 | $15.42 | $14.80 | 2,846,550 |
| 2019-03-06 | $15.00 | $15.26 | $14.84 | $15.21 | $14.60 | 1,547,680 |
| 2019-03-05 | $14.68 | $15.15 | $14.59 | $14.98 | $14.38 | 1,748,850 |
| 2019-03-04 | $14.67 | $14.93 | $14.59 | $14.68 | $14.09 | 1,338,700 |
| 2019-03-01 | $14.64 | $14.68 | $14.50 | $14.59 | $14.00 | 838,690 |
| 2019-02-28 | $14.42 | $14.68 | $14.28 | $14.53 | $13.95 | 878,020 |
| 2019-02-27 | $14.39 | $15.00 | $14.25 | $14.43 | $13.85 | 1,360,330 |
| 2019-02-26 | $14.55 | $14.64 | $14.36 | $14.39 | $13.81 | 1,339,430 |
| 2019-02-25 | $14.10 | $14.55 | $14.04 | $14.55 | $13.96 | 1,736,300 |
| 2019-02-22 | $13.77 | $14.10 | $13.77 | $14.06 | $13.49 | 845,510 |
| 2019-02-21 | $13.82 | $14.35 | $13.81 | $13.91 | $13.35 | 1,311,750 |
| 2019-02-20 | $13.93 | $13.97 | $13.77 | $13.80 | $13.24 | 608,000 |
| 2019-02-19 | $14.01 | $14.02 | $13.70 | $13.91 | $13.35 | 898,100 |
| 2019-02-18 | $13.41 | $14.08 | $13.41 | $14.08 | $13.51 | 855,700 |
| 2019-02-15 | $13.40 | $13.60 | $13.35 | $13.46 | $12.92 | 484,000 |
| 2019-02-14 | $13.37 | $13.45 | $13.26 | $13.41 | $12.87 | 324,300 |
| 2019-02-13 | $13.13 | $13.56 | $12.97 | $13.35 | $12.81 | 754,800 |
| 2019-02-12 | $12.93 | $13.09 | $12.89 | $13.04 | $12.52 | 535,900 |
| 2019-02-11 | $12.56 | $12.93 | $12.56 | $12.93 | $12.41 | 471,710 |
| 2019-02-08 | $12.55 | $12.55 | $12.55 | $12.55 | $12.04 | 0 |
| 2019-02-07 | $12.55 | $12.55 | $12.55 | $12.55 | $12.04 | 0 |
| 2019-02-06 | $12.55 | $12.55 | $12.55 | $12.55 | $12.04 | 0 |
| 2019-02-05 | $12.55 | $12.55 | $12.55 | $12.55 | $12.04 | 0 |
| 2019-02-04 | $12.55 | $12.55 | $12.55 | $12.55 | $12.04 | 0 |
| 2019-02-01 | $12.17 | $12.58 | $12.01 | $12.55 | $12.04 | 632,310 |
| 2019-01-31 | $12.43 | $12.58 | $11.92 | $12.06 | $11.57 | 558,300 |
| 2019-01-30 | $12.31 | $12.61 | $12.31 | $12.41 | $11.91 | 425,030 |
| 2019-01-29 | $13.30 | $13.30 | $12.10 | $12.49 | $11.99 | 879,660 |
| 2019-01-28 | $13.36 | $13.50 | $13.17 | $13.30 | $12.76 | 718,200 |
| 2019-01-25 | $13.55 | $13.55 | $13.30 | $13.34 | $12.80 | 563,500 |
| 2019-01-24 | $13.31 | $13.53 | $13.31 | $13.48 | $12.94 | 538,010 |
| 2019-01-23 | $13.23 | $13.36 | $13.20 | $13.32 | $12.78 | 310,100 |
| 2019-01-22 | $13.65 | $13.65 | $13.17 | $13.35 | $12.81 | 488,800 |
| 2019-01-21 | $13.55 | $13.80 | $13.41 | $13.56 | $13.01 | 695,980 |
| 2019-01-18 | $13.41 | $13.55 | $13.34 | $13.55 | $13.00 | 492,520 |
| 2019-01-17 | $13.60 | $13.60 | $13.26 | $13.47 | $12.93 | 395,380 |
| 2019-01-16 | $13.46 | $13.65 | $13.33 | $13.54 | $13.00 | 584,990 |
| 2019-01-15 | $13.27 | $13.47 | $13.02 | $13.46 | $12.92 | 491,450 |
| 2019-01-14 | $13.36 | $13.41 | $13.12 | $13.20 | $12.67 | 419,050 |
| 2019-01-11 | $13.17 | $13.39 | $13.15 | $13.37 | $12.83 | 341,520 |
| 2019-01-10 | $13.27 | $13.45 | $13.19 | $13.27 | $12.74 | 346,960 |
| 2019-01-09 | $13.39 | $13.53 | $13.25 | $13.29 | $12.76 | 495,500 |
| 2019-01-08 | $13.30 | $13.53 | $13.17 | $13.34 | $12.80 | 605,430 |
| 2019-01-07 | $13.10 | $13.40 | $12.93 | $13.30 | $12.76 | 1,009,680 |
| 2019-01-04 | $12.50 | $13.10 | $12.42 | $13.10 | $12.57 | 851,160 |
| 2019-01-03 | $12.52 | $12.78 | $12.51 | $12.55 | $12.04 | 384,620 |
| 2019-01-02 | $12.56 | $12.72 | $12.43 | $12.60 | $12.09 | 405,510 |
| 2019-01-01 | $12.65 | $12.65 | $12.65 | $12.65 | $12.14 | 0 |
| 2018-12-31 | $12.65 | $12.65 | $12.65 | $12.65 | $12.14 | 0 |
| 2018-12-28 | $12.70 | $12.86 | $12.57 | $12.65 | $12.14 | 351,140 |
| 2018-12-27 | $13.03 | $13.10 | $12.63 | $12.65 | $12.14 | 459,300 |
| 2018-12-26 | $13.20 | $13.20 | $13.20 | $13.20 | $12.67 | 0 |
| 2018-12-25 | $13.20 | $13.20 | $13.20 | $13.20 | $12.67 | 0 |
| 2018-12-24 | $12.79 | $13.20 | $12.75 | $13.20 | $12.67 | 570,300 |
| 2018-12-21 | $12.96 | $12.99 | $12.73 | $12.84 | $12.32 | 495,200 |
| 2018-12-20 | $12.98 | $13.14 | $12.81 | $12.92 | $12.40 | 668,000 |
| 2018-12-19 | $13.40 | $13.46 | $12.85 | $12.98 | $12.46 | 869,800 |
| 2018-12-18 | $13.13 | $13.33 | $13.00 | $13.20 | $12.67 | 534,300 |
| 2018-12-17 | $12.94 | $13.44 | $12.80 | $13.19 | $12.66 | 1,276,230 |
| 2018-12-14 | $13.88 | $13.89 | $12.99 | $13.05 | $12.52 | 1,152,800 |
| 2018-12-13 | $13.85 | $13.92 | $13.43 | $13.89 | $13.33 | 841,100 |
| 2018-12-12 | $13.66 | $13.92 | $13.57 | $13.73 | $13.18 | 402,570 |
| 2018-12-11 | $13.50 | $13.63 | $13.42 | $13.56 | $13.01 | 324,740 |
| 2018-12-10 | $13.53 | $13.72 | $13.33 | $13.39 | $12.85 | 475,800 |
| 2018-12-07 | $13.92 | $13.92 | $13.61 | $13.69 | $13.14 | 758,100 |
| 2018-12-06 | $13.78 | $14.33 | $13.50 | $13.93 | $13.37 | 1,973,500 |
| 2018-12-05 | $13.85 | $14.05 | $13.62 | $14.02 | $13.46 | 808,300 |
| 2018-12-04 | $13.95 | $14.08 | $13.71 | $14.08 | $13.51 | 1,177,960 |
| 2018-12-03 | $13.80 | $14.28 | $13.77 | $13.94 | $13.38 | 2,108,230 |
| 2018-11-30 | $13.25 | $13.61 | $13.11 | $13.54 | $13.00 | 612,570 |
| 2018-11-29 | $13.66 | $13.95 | $13.35 | $13.36 | $12.82 | 655,600 |
| 2018-11-28 | $13.49 | $13.71 | $13.20 | $13.68 | $13.13 | 494,830 |
| 2018-11-27 | $13.49 | $13.65 | $13.30 | $13.50 | $12.96 | 611,500 |
| 2018-11-26 | $13.37 | $13.77 | $13.18 | $13.49 | $12.95 | 868,500 |
| 2018-11-23 | $14.27 | $14.30 | $13.30 | $13.42 | $12.88 | 1,035,900 |
| 2018-11-22 | $14.17 | $14.37 | $14.08 | $14.10 | $13.53 | 683,600 |
| 2018-11-21 | $13.88 | $14.14 | $13.80 | $14.13 | $13.56 | 603,000 |
| 2018-11-20 | $14.23 | $14.36 | $13.97 | $14.00 | $13.44 | 821,290 |
| 2018-11-19 | $14.47 | $14.58 | $14.24 | $14.31 | $13.73 | 768,750 |
| 2018-11-16 | $14.33 | $14.53 | $14.28 | $14.49 | $13.91 | 1,277,880 |
| 2018-11-15 | $13.90 | $14.43 | $13.79 | $14.32 | $13.74 | 1,288,500 |
| 2018-11-14 | $13.80 | $14.46 | $13.77 | $13.96 | $13.40 | 1,507,900 |
| 2018-11-13 | $14.08 | $14.08 | $13.70 | $13.93 | $13.37 | 1,481,370 |
| 2018-11-12 | $13.22 | $14.00 | $13.17 | $13.94 | $13.38 | 2,067,800 |
| 2018-11-09 | $13.03 | $13.77 | $13.03 | $13.22 | $12.69 | 1,186,480 |
| 2018-11-08 | $13.22 | $13.33 | $13.00 | $13.18 | $12.65 | 672,000 |
| 2018-11-07 | $12.88 | $13.50 | $12.83 | $13.17 | $12.64 | 1,395,320 |
| 2018-11-06 | $13.15 | $13.15 | $12.72 | $12.88 | $12.36 | 581,600 |
| 2018-11-05 | $13.07 | $13.30 | $12.83 | $13.15 | $12.62 | 773,600 |
| 2018-11-02 | $12.87 | $13.08 | $12.80 | $13.04 | $12.52 | 607,400 |
| 2018-11-01 | $12.73 | $12.97 | $12.62 | $12.74 | $12.23 | 758,790 |
| 2018-10-31 | $12.31 | $12.90 | $12.31 | $12.71 | $12.20 | 1,250,590 |
| 2018-10-30 | $12.29 | $12.43 | $11.98 | $12.39 | $11.89 | 671,600 |
| 2018-10-29 | $12.28 | $12.45 | $12.15 | $12.29 | $11.80 | 483,100 |
| 2018-10-26 | $12.36 | $12.51 | $12.29 | $12.36 | $11.86 | 719,200 |
| 2018-10-25 | $12.09 | $12.36 | $11.86 | $12.36 | $11.86 | 623,920 |
| 2018-10-24 | $12.33 | $12.40 | $12.16 | $12.31 | $11.81 | 523,200 |
| 2018-10-23 | $12.09 | $12.37 | $12.03 | $12.33 | $11.83 | 1,187,200 |
| 2018-10-22 | $11.69 | $12.47 | $11.59 | $12.09 | $11.60 | 1,004,700 |
| 2018-10-19 | $11.14 | $11.49 | $11.09 | $11.45 | $10.99 | 502,400 |
| 2018-10-18 | $11.56 | $11.63 | $11.11 | $11.24 | $10.79 | 713,780 |
| 2018-10-17 | $11.54 | $11.77 | $11.39 | $11.67 | $11.20 | 586,700 |
| 2018-10-16 | $11.73 | $11.90 | $11.38 | $11.43 | $10.97 | 369,900 |
| 2018-10-15 | $11.70 | $11.96 | $11.67 | $11.71 | $11.24 | 386,200 |
| 2018-10-12 | $11.98 | $12.14 | $11.32 | $11.75 | $11.28 | 946,740 |
| 2018-10-11 | $13.13 | $13.13 | $12.02 | $12.07 | $11.58 | 1,095,370 |
| 2018-10-10 | $13.24 | $13.42 | $13.19 | $13.36 | $12.82 | 336,850 |
| 2018-10-09 | $13.25 | $13.39 | $13.16 | $13.27 | $12.74 | 287,800 |
| 2018-10-08 | $13.51 | $13.55 | $13.10 | $13.13 | $12.60 | 411,350 |
| 2018-10-05 | $13.62 | $13.62 | $13.62 | $13.62 | $13.07 | 0 |
| 2018-10-04 | $13.62 | $13.62 | $13.62 | $13.62 | $13.07 | 0 |
| 2018-10-03 | $13.62 | $13.62 | $13.62 | $13.62 | $13.07 | 0 |
| 2018-10-02 | $13.62 | $13.62 | $13.62 | $13.62 | $13.07 | 0 |
| 2018-10-01 | $13.62 | $13.62 | $13.62 | $13.62 | $13.07 | 0 |
| 2018-09-28 | $13.50 | $13.69 | $13.44 | $13.62 | $13.07 | 463,900 |
| 2018-09-27 | $13.83 | $13.86 | $13.44 | $13.51 | $12.97 | 470,200 |
| 2018-09-26 | $13.80 | $13.87 | $13.70 | $13.80 | $13.24 | 392,900 |
| 2018-09-25 | $13.72 | $13.82 | $13.62 | $13.77 | $13.22 | 320,600 |
| 2018-09-24 | $13.81 | $13.81 | $13.81 | $13.81 | $13.25 | 0 |
| 2018-09-21 | $13.69 | $13.88 | $13.65 | $13.81 | $13.25 | 687,590 |
| 2018-09-20 | $13.65 | $13.70 | $13.57 | $13.60 | $13.05 | 327,600 |
| 2018-09-19 | $13.48 | $13.70 | $13.41 | $13.63 | $13.08 | 379,200 |
| 2018-09-18 | $13.20 | $13.57 | $13.16 | $13.48 | $12.94 | 530,940 |
| 2018-09-17 | $13.40 | $13.43 | $13.18 | $13.25 | $12.72 | 522,600 |
| 2018-09-14 | $13.50 | $13.64 | $13.39 | $13.49 | $12.95 | 476,100 |
| 2018-09-13 | $13.49 | $13.56 | $13.34 | $13.43 | $12.89 | 363,810 |
| 2018-09-12 | $13.20 | $13.50 | $13.10 | $13.43 | $12.89 | 677,090 |
| 2018-09-11 | $12.98 | $13.29 | $12.90 | $13.18 | $12.65 | 639,720 |
| 2018-09-10 | $13.33 | $13.40 | $12.85 | $12.98 | $12.46 | 459,030 |
| 2018-09-07 | $13.43 | $13.59 | $13.22 | $13.34 | $12.80 | 450,680 |
| 2018-09-06 | $13.43 | $13.52 | $13.29 | $13.38 | $12.84 | 429,100 |
| 2018-09-05 | $13.60 | $13.70 | $13.33 | $13.41 | $12.87 | 405,770 |
| 2018-09-04 | $13.34 | $13.58 | $13.34 | $13.57 | $13.02 | 646,980 |
| 2018-09-03 | $13.34 | $13.48 | $13.15 | $13.34 | $12.80 | 717,260 |
| 2018-08-31 | $13.58 | $13.58 | $13.37 | $13.40 | $12.86 | 340,980 |
| 2018-08-30 | $13.81 | $13.81 | $13.48 | $13.58 | $13.03 | 383,400 |
| 2018-08-29 | $13.79 | $13.85 | $13.62 | $13.69 | $13.14 | 369,000 |
| 2018-08-28 | $13.60 | $13.83 | $13.58 | $13.81 | $13.25 | 568,200 |
| 2018-08-27 | $13.39 | $13.67 | $13.39 | $13.67 | $13.12 | 461,500 |
| 2018-08-24 | $13.43 | $13.54 | $13.37 | $13.38 | $12.84 | 377,650 |
| 2018-08-23 | $13.30 | $13.57 | $13.30 | $13.42 | $12.88 | 394,030 |
| 2018-08-22 | $13.47 | $13.59 | $13.33 | $13.34 | $12.80 | 417,400 |
| 2018-08-21 | $13.47 | $13.69 | $13.35 | $13.54 | $13.00 | 695,990 |
| 2018-08-20 | $13.43 | $13.56 | $13.22 | $13.54 | $13.00 | 447,000 |
| 2018-08-17 | $13.85 | $13.85 | $13.50 | $13.50 | $12.96 | 316,300 |
| 2018-08-16 | $13.75 | $13.87 | $13.54 | $13.72 | $13.17 | 311,800 |
| 2018-08-15 | $14.09 | $14.09 | $13.76 | $13.87 | $13.31 | 480,000 |
| 2018-08-14 | $14.00 | $14.04 | $13.95 | $14.04 | $13.48 | 370,700 |
| 2018-08-13 | $13.83 | $14.15 | $13.72 | $14.02 | $13.46 | 644,400 |
| 2018-08-10 | $13.84 | $13.99 | $13.84 | $13.97 | $13.41 | 664,450 |
| 2018-08-09 | $13.56 | $13.98 | $13.54 | $13.90 | $13.34 | 1,021,600 |
| 2018-08-08 | $13.79 | $13.88 | $13.60 | $13.68 | $13.13 | 1,612,920 |
| 2018-08-07 | $14.28 | $14.30 | $13.94 | $14.05 | $13.48 | 2,737,860 |
| 2018-08-06 | $13.78 | $13.80 | $13.30 | $13.51 | $12.97 | 529,000 |
| 2018-08-03 | $13.68 | $13.95 | $13.58 | $13.72 | $13.17 | 304,900 |
| 2018-08-02 | $14.46 | $14.46 | $13.40 | $13.68 | $13.13 | 772,400 |
| 2018-08-01 | $14.59 | $14.75 | $14.27 | $14.31 | $13.73 | 540,240 |
| 2018-07-31 | $14.11 | $14.72 | $14.11 | $14.71 | $14.12 | 790,200 |
| 2018-07-30 | $14.57 | $14.61 | $14.12 | $14.20 | $13.63 | 377,400 |
| 2018-07-27 | $14.70 | $14.70 | $14.53 | $14.57 | $13.98 | 310,100 |
| 2018-07-26 | $14.50 | $14.76 | $14.50 | $14.65 | $14.06 | 498,400 |
| 2018-07-25 | $14.64 | $14.65 | $14.46 | $14.58 | $13.99 | 342,500 |
| 2018-07-24 | $14.34 | $14.70 | $14.24 | $14.61 | $14.02 | 519,610 |
| 2018-07-23 | $14.30 | $14.33 | $14.14 | $14.33 | $13.75 | 348,070 |
| 2018-07-20 | $13.80 | $14.33 | $13.80 | $14.22 | $13.65 | 375,300 |
| 2018-07-19 | $14.17 | $14.34 | $13.86 | $13.91 | $13.35 | 333,420 |
| 2018-07-18 | $14.33 | $14.49 | $14.25 | $14.26 | $13.69 | 365,010 |
| 2018-07-17 | $14.13 | $14.36 | $14.10 | $14.31 | $13.73 | 341,570 |
| 2018-07-16 | $14.07 | $14.25 | $14.05 | $14.20 | $13.63 | 267,530 |
| 2018-07-13 | $14.18 | $14.23 | $14.06 | $14.19 | $13.62 | 464,300 |
| 2018-07-12 | $13.63 | $14.50 | $13.63 | $14.12 | $13.55 | 603,320 |
| 2018-07-11 | $14.03 | $14.04 | $13.51 | $13.74 | $13.19 | 505,460 |
| 2018-07-10 | $14.03 | $14.23 | $13.93 | $14.11 | $13.54 | 318,250 |
| 2018-07-09 | $13.55 | $14.12 | $13.55 | $14.09 | $13.52 | 302,290 |
| 2018-07-06 | $13.57 | $13.86 | $13.32 | $13.62 | $13.07 | 578,050 |
| 2018-07-05 | $13.96 | $14.12 | $13.50 | $13.53 | $12.93 | 507,500 |
| 2018-07-04 | $14.46 | $14.47 | $13.92 | $14.07 | $13.44 | 552,900 |
| 2018-07-03 | $14.11 | $14.75 | $14.03 | $14.40 | $13.76 | 558,690 |
| 2018-07-02 | $14.30 | $14.48 | $13.96 | $14.16 | $13.53 | 565,100 |
| 2018-06-29 | $13.91 | $14.32 | $13.76 | $14.28 | $13.65 | 420,010 |
| 2018-06-28 | $13.94 | $14.10 | $13.75 | $13.80 | $13.19 | 292,590 |
| 2018-06-27 | $13.98 | $14.15 | $13.80 | $13.85 | $13.23 | 427,740 |
| 2018-06-26 | $13.70 | $14.02 | $13.59 | $14.02 | $13.40 | 326,510 |
| 2018-06-25 | $13.78 | $14.09 | $13.60 | $13.73 | $13.12 | 328,310 |
| 2018-06-22 | $13.46 | $13.78 | $13.22 | $13.73 | $13.12 | 452,020 |
| 2018-06-21 | $14.10 | $14.20 | $13.30 | $13.45 | $12.85 | 669,650 |
| 2018-06-20 | $13.90 | $14.40 | $13.65 | $14.10 | $13.47 | 635,290 |
| 2018-06-19 | $15.33 | $15.33 | $13.96 | $13.96 | $13.34 | 552,800 |
| 2018-06-18 | $15.51 | $15.51 | $15.51 | $15.51 | $14.82 | 0 |
| 2018-06-15 | $16.25 | $16.33 | $15.41 | $15.51 | $14.82 | 446,100 |
| 2018-06-14 | $16.27 | $16.38 | $15.99 | $16.21 | $15.49 | 295,000 |
| 2018-06-13 | $16.45 | $16.54 | $16.03 | $16.29 | $15.57 | 447,270 |
| 2018-06-12 | $16.43 | $16.72 | $16.23 | $16.61 | $15.87 | 562,840 |
| 2018-06-11 | $16.41 | $16.62 | $16.16 | $16.54 | $15.80 | 355,460 |
| 2018-06-08 | $16.88 | $16.88 | $16.29 | $16.47 | $15.74 | 562,900 |
| 2018-06-07 | $16.96 | $17.12 | $16.62 | $16.83 | $16.08 | 642,510 |
| 2018-06-06 | $17.40 | $17.40 | $16.85 | $17.00 | $16.24 | 695,820 |
| 2018-06-05 | $16.29 | $17.06 | $16.25 | $17.00 | $16.24 | 1,358,650 |
| 2018-06-04 | $16.51 | $16.76 | $16.20 | $16.29 | $15.57 | 589,560 |
| 2018-06-01 | $16.77 | $16.85 | $16.41 | $16.57 | $15.83 | 363,950 |
| 2018-05-31 | $16.40 | $16.72 | $16.36 | $16.70 | $15.96 | 484,300 |
| 2018-05-30 | $16.90 | $17.04 | $16.29 | $16.40 | $15.67 | 998,440 |
| 2018-05-29 | $17.43 | $17.57 | $17.07 | $17.10 | $16.34 | 907,630 |
| 2018-05-28 | $17.41 | $17.46 | $17.14 | $17.23 | $16.46 | 622,440 |
| 2018-05-25 | $17.67 | $17.78 | $17.42 | $17.50 | $16.72 | 576,900 |
| 2018-05-24 | $17.65 | $17.73 | $17.46 | $17.67 | $16.88 | 674,370 |
| 2018-05-23 | $17.72 | $17.85 | $17.45 | $17.55 | $16.77 | 896,800 |
| 2018-05-22 | $17.73 | $17.76 | $17.45 | $17.69 | $16.90 | 443,070 |
| 2018-05-21 | $17.57 | $17.77 | $17.56 | $17.67 | $16.88 | 649,220 |
| 2018-05-18 | $17.42 | $17.51 | $17.25 | $17.46 | $16.68 | 768,050 |
| 2018-05-17 | $17.28 | $17.49 | $17.27 | $17.42 | $16.65 | 684,660 |
| 2018-05-16 | $17.34 | $17.43 | $17.20 | $17.26 | $16.49 | 611,960 |
| 2018-05-15 | $16.99 | $17.38 | $16.91 | $17.34 | $16.57 | 817,270 |
| 2018-05-14 | $17.05 | $17.16 | $16.76 | $16.88 | $16.13 | 670,450 |
| 2018-05-11 | $17.27 | $17.49 | $16.96 | $17.06 | $16.30 | 933,810 |
| 2018-05-10 | $17.26 | $17.56 | $17.16 | $17.40 | $16.63 | 807,330 |
| 2018-05-09 | $17.01 | $17.33 | $16.93 | $17.28 | $16.51 | 832,900 |
| 2018-05-08 | $16.91 | $17.08 | $16.74 | $17.00 | $16.24 | 595,460 |
| 2018-05-07 | $16.55 | $16.98 | $16.55 | $16.91 | $16.16 | 642,290 |
| 2018-05-04 | $16.20 | $16.60 | $16.20 | $16.57 | $15.83 | 451,580 |
| 2018-05-03 | $16.07 | $16.43 | $15.85 | $16.41 | $15.68 | 707,560 |
| 2018-05-02 | $16.54 | $16.65 | $15.90 | $16.00 | $15.29 | 472,590 |
| 2018-05-01 | $16.46 | $16.46 | $16.46 | $16.46 | $15.73 | 0 |
| 2018-04-30 | $16.46 | $16.46 | $16.46 | $16.46 | $15.73 | 0 |
| 2018-04-27 | $16.28 | $16.55 | $16.28 | $16.46 | $15.73 | 454,820 |
| 2018-04-26 | $16.87 | $16.88 | $16.10 | $16.28 | $15.56 | 556,770 |
| 2018-04-25 | $16.55 | $16.85 | $16.41 | $16.80 | $16.05 | 772,510 |
| 2018-04-24 | $16.20 | $16.58 | $16.07 | $16.56 | $15.82 | 678,600 |
| 2018-04-23 | $16.20 | $16.35 | $15.86 | $16.12 | $15.40 | 504,970 |
| 2018-04-20 | $16.77 | $16.92 | $16.13 | $16.19 | $15.47 | 710,940 |
| 2018-04-19 | $16.93 | $17.10 | $16.82 | $16.86 | $16.11 | 653,080 |
| 2018-04-18 | $16.66 | $17.02 | $16.30 | $17.01 | $16.25 | 1,171,740 |
| 2018-04-17 | $17.18 | $17.47 | $16.54 | $16.58 | $15.84 | 939,510 |
| 2018-04-16 | $17.31 | $17.58 | $16.92 | $17.18 | $16.42 | 1,162,800 |
| 2018-04-13 | $17.82 | $17.97 | $17.50 | $17.55 | $16.77 | 1,837,100 |
| 2018-04-12 | $18.04 | $18.98 | $17.80 | $17.90 | $17.10 | 3,439,790 |
| 2018-04-11 | $17.50 | $18.50 | $17.34 | $18.23 | $17.42 | 2,532,670 |
| 2018-04-10 | $17.56 | $17.73 | $16.91 | $17.48 | $16.70 | 1,284,280 |
| 2018-04-09 | $17.63 | $17.89 | $17.61 | $17.72 | $16.93 | 561,150 |
| 2018-04-06 | $17.80 | $17.80 | $17.80 | $17.80 | $17.01 | 0 |
| 2018-04-05 | $17.80 | $17.80 | $17.80 | $17.80 | $17.01 | 0 |
| 2018-04-04 | $17.82 | $18.20 | $17.60 | $17.80 | $17.01 | 1,245,590 |
| 2018-04-03 | $17.54 | $17.82 | $17.40 | $17.67 | $16.88 | 1,100,100 |
| 2018-04-02 | $17.98 | $18.10 | $17.73 | $17.81 | $17.02 | 893,330 |
| 2018-03-30 | $17.69 | $17.96 | $17.69 | $17.92 | $17.12 | 742,230 |
| 2018-03-29 | $17.16 | $17.65 | $17.16 | $17.65 | $16.87 | 867,850 |
| 2018-03-28 | $16.65 | $17.27 | $16.53 | $17.14 | $16.38 | 1,073,000 |
| 2018-03-27 | $16.50 | $16.97 | $16.50 | $16.84 | $16.09 | 999,560 |
| 2018-03-26 | $15.90 | $16.49 | $15.69 | $16.40 | $15.67 | 986,650 |
| 2018-03-23 | $17.58 | $17.58 | $16.10 | $16.28 | $15.56 | 1,616,200 |
| 2018-03-22 | $17.65 | $18.00 | $17.63 | $17.88 | $17.09 | 941,810 |
| 2018-03-21 | $17.80 | $18.10 | $17.69 | $17.89 | $17.09 | 1,164,550 |
| 2018-03-20 | $18.00 | $18.08 | $17.51 | $17.84 | $17.05 | 1,716,460 |
| 2018-03-19 | $18.90 | $19.21 | $18.20 | $18.32 | $17.51 | 4,515,130 |
| 2018-03-16 | $17.45 | $17.88 | $17.25 | $17.77 | $16.98 | 1,296,490 |
| 2018-03-15 | $18.15 | $18.16 | $16.37 | $17.46 | $16.68 | 1,320,800 |
| 2018-03-14 | $17.93 | $18.48 | $17.93 | $18.17 | $17.36 | 984,000 |
| 2018-03-13 | $18.10 | $18.43 | $17.99 | $18.17 | $17.36 | 1,012,000 |
| 2018-03-12 | $17.89 | $18.26 | $17.85 | $18.11 | $17.31 | 869,610 |
| 2018-03-09 | $17.47 | $17.93 | $17.37 | $17.83 | $17.04 | 1,177,310 |
| 2018-03-08 | $17.27 | $17.45 | $17.09 | $17.40 | $16.63 | 736,800 |
| 2018-03-07 | $17.33 | $17.33 | $17.06 | $17.21 | $16.45 | 513,700 |
| 2018-03-06 | $17.11 | $17.42 | $17.01 | $17.34 | $16.57 | 984,100 |
| 2018-03-05 | $17.03 | $17.07 | $16.75 | $17.05 | $16.29 | 614,080 |
| 2018-03-02 | $17.18 | $17.37 | $16.92 | $16.93 | $16.18 | 1,223,890 |
| 2018-03-01 | $16.77 | $17.30 | $16.63 | $17.29 | $16.52 | 1,295,990 |
| 2018-02-28 | $16.71 | $16.94 | $16.43 | $16.82 | $16.07 | 1,255,800 |
| 2018-02-27 | $16.62 | $16.95 | $16.53 | $16.78 | $16.03 | 1,555,810 |
| 2018-02-26 | $16.12 | $16.66 | $16.12 | $16.62 | $15.88 | 1,358,930 |
| 2018-02-23 | $15.95 | $16.13 | $15.85 | $16.13 | $15.41 | 1,006,390 |
| 2018-02-22 | $16.05 | $16.30 | $15.89 | $15.95 | $15.24 | 1,132,830 |
| 2018-02-21 | $15.93 | $15.93 | $15.93 | $15.93 | $15.22 | 0 |
| 2018-02-20 | $15.93 | $15.93 | $15.93 | $15.93 | $15.22 | 0 |
| 2018-02-19 | $15.93 | $15.93 | $15.93 | $15.93 | $15.22 | 0 |
| 2018-02-16 | $15.93 | $15.93 | $15.93 | $15.93 | $15.22 | 0 |
| 2018-02-15 | $15.93 | $15.93 | $15.93 | $15.93 | $15.22 | 0 |
| 2018-02-14 | $16.24 | $16.31 | $15.91 | $15.93 | $15.22 | 496,600 |
| 2018-02-13 | $16.38 | $16.55 | $16.13 | $16.13 | $15.41 | 761,800 |
| 2018-02-12 | $15.88 | $16.64 | $15.69 | $16.45 | $15.72 | 1,390,970 |
| 2018-02-09 | $16.14 | $17.12 | $16.14 | $16.33 | $15.60 | 2,362,600 |
| 2018-02-08 | $15.77 | $16.19 | $15.50 | $16.08 | $15.37 | 820,760 |
| 2018-02-07 | $15.80 | $16.15 | $15.13 | $15.77 | $15.07 | 1,069,770 |
| 2018-02-06 | $17.15 | $17.15 | $15.57 | $15.57 | $14.88 | 1,001,180 |
| 2018-02-05 | $17.38 | $17.61 | $17.02 | $17.30 | $16.53 | 663,020 |
| 2018-02-02 | $19.30 | $19.30 | $17.55 | $17.78 | $16.99 | 2,146,680 |
| 2018-02-01 | $21.45 | $21.65 | $19.50 | $19.50 | $18.63 | 1,323,460 |
| 2018-01-31 | $22.03 | $22.13 | $21.12 | $21.67 | $20.71 | 969,750 |
| 2018-01-30 | $22.27 | $22.27 | $21.99 | $22.16 | $21.18 | 311,420 |
| 2018-01-29 | $22.50 | $22.50 | $22.03 | $22.07 | $21.09 | 590,800 |
| 2018-01-26 | $22.89 | $23.00 | $22.00 | $22.86 | $21.84 | 1,690,780 |
| 2018-01-25 | $24.29 | $24.29 | $23.12 | $23.12 | $22.09 | 1,489,700 |
| 2018-01-24 | $24.32 | $24.58 | $23.85 | $24.38 | $23.30 | 3,148,480 |
| 2018-01-23 | $23.80 | $24.75 | $23.41 | $24.35 | $23.27 | 2,391,800 |
| 2018-01-22 | $23.90 | $23.92 | $23.50 | $23.79 | $22.73 | 1,214,600 |
| 2018-01-19 | $23.61 | $24.00 | $23.48 | $23.80 | $22.74 | 841,000 |
| 2018-01-18 | $22.95 | $23.65 | $22.86 | $23.50 | $22.46 | 908,630 |
| 2018-01-17 | $23.38 | $23.50 | $23.08 | $23.08 | $22.05 | 338,000 |
| 2018-01-16 | $23.79 | $23.90 | $23.31 | $23.46 | $22.42 | 226,540 |
| 2018-01-15 | $23.70 | $23.85 | $23.05 | $23.80 | $22.74 | 1,093,590 |
| 2018-01-12 | $23.55 | $23.80 | $23.38 | $23.80 | $22.74 | 356,530 |
| 2018-01-11 | $23.50 | $23.91 | $23.48 | $23.73 | $22.68 | 422,500 |
| 2018-01-10 | $23.88 | $24.00 | $23.32 | $23.84 | $22.78 | 782,400 |
| 2018-01-09 | $24.57 | $24.79 | $23.83 | $23.88 | $22.82 | 2,259,000 |
| 2018-01-08 | $24.30 | $24.75 | $24.07 | $24.43 | $23.34 | 573,540 |
| 2018-01-05 | $23.81 | $24.58 | $23.70 | $24.54 | $23.45 | 2,043,650 |
| 2018-01-04 | $23.50 | $24.06 | $23.37 | $23.81 | $22.75 | 1,180,750 |
| 2018-01-03 | $23.49 | $24.00 | $23.20 | $23.59 | $22.54 | 1,265,100 |
| 2018-01-02 | $22.83 | $23.60 | $22.83 | $23.53 | $22.48 | 840,030 |
| 2018-01-01 | $23.13 | $23.13 | $23.13 | $23.13 | $22.10 | 0 |
| 2017-12-29 | $22.81 | $23.20 | $22.53 | $23.13 | $22.10 | 687,400 |
| 2017-12-28 | $21.83 | $22.98 | $21.82 | $22.93 | $21.91 | 699,820 |
| 2017-12-27 | $22.15 | $22.30 | $21.82 | $22.00 | $21.02 | 181,200 |
| 2017-12-26 | $22.21 | $22.36 | $22.00 | $22.32 | $21.33 | 221,900 |
| 2017-12-25 | $23.07 | $23.07 | $22.00 | $22.39 | $21.39 | 384,690 |
| 2017-12-22 | $22.87 | $22.93 | $22.70 | $22.89 | $21.87 | 164,820 |
| 2017-12-21 | $23.20 | $23.20 | $22.70 | $22.88 | $21.86 | 252,160 |
| 2017-12-20 | $23.37 | $23.60 | $22.90 | $23.16 | $22.13 | 343,550 |
| 2017-12-19 | $23.02 | $23.65 | $22.70 | $23.35 | $22.31 | 586,800 |
| 2017-12-18 | $22.90 | $23.15 | $22.53 | $23.12 | $22.09 | 1,229,500 |
| 2017-12-15 | $22.90 | $23.11 | $22.51 | $22.71 | $21.70 | 475,630 |
| 2017-12-14 | $23.19 | $23.25 | $22.88 | $22.93 | $21.91 | 271,000 |
| 2017-12-13 | $23.14 | $23.37 | $23.00 | $23.19 | $22.16 | 430,550 |
| 2017-12-12 | $23.76 | $23.96 | $23.23 | $23.37 | $22.33 | 307,260 |
| 2017-12-11 | $23.75 | $23.96 | $23.62 | $23.66 | $22.61 | 329,420 |
| 2017-12-08 | $23.21 | $23.74 | $23.18 | $23.74 | $22.68 | 375,030 |
| 2017-12-07 | $23.31 | $23.55 | $23.17 | $23.21 | $22.18 | 213,570 |
| 2017-12-06 | $22.77 | $23.35 | $22.77 | $23.34 | $22.30 | 484,170 |
| 2017-12-05 | $24.11 | $24.12 | $22.91 | $23.06 | $22.04 | 667,300 |
| 2017-12-04 | $24.33 | $24.76 | $23.95 | $24.00 | $22.93 | 678,110 |
| 2017-12-01 | $23.62 | $24.74 | $23.62 | $24.54 | $23.45 | 896,370 |
| 2017-11-30 | $23.45 | $23.81 | $23.35 | $23.81 | $22.75 | 539,880 |
| 2017-11-29 | $23.25 | $23.48 | $23.19 | $23.45 | $22.41 | 429,620 |
| 2017-11-28 | $23.02 | $23.43 | $22.94 | $23.29 | $22.25 | 441,300 |
| 2017-11-27 | $23.62 | $23.62 | $23.10 | $23.12 | $22.09 | 367,330 |
| 2017-11-24 | $23.16 | $23.89 | $22.66 | $23.43 | $22.39 | 707,440 |
| 2017-11-23 | $23.77 | $23.83 | $23.20 | $23.24 | $22.21 | 549,700 |
| 2017-11-22 | $24.18 | $24.45 | $23.47 | $23.52 | $22.47 | 924,590 |
| 2017-11-21 | $24.35 | $24.40 | $23.70 | $24.23 | $23.15 | 711,030 |
| 2017-11-20 | $24.26 | $24.50 | $23.34 | $24.31 | $23.23 | 942,370 |
| 2017-11-17 | $25.26 | $25.44 | $24.26 | $24.50 | $23.41 | 1,342,880 |
| 2017-11-16 | $25.39 | $25.76 | $25.26 | $25.30 | $24.18 | 487,800 |
| 2017-11-15 | $26.20 | $26.20 | $25.24 | $25.56 | $24.42 | 1,395,060 |
| 2017-11-14 | $25.72 | $26.99 | $25.72 | $26.07 | $24.91 | 1,932,400 |
| 2017-11-13 | $26.27 | $26.31 | $25.70 | $25.70 | $24.56 | 1,357,910 |
| 2017-11-10 | $25.74 | $26.34 | $25.40 | $26.27 | $25.10 | 3,399,540 |
| 2017-11-09 | $24.45 | $25.96 | $24.11 | $25.71 | $24.57 | 3,591,290 |
| 2017-11-08 | $23.99 | $24.49 | $23.83 | $24.41 | $23.32 | 1,097,830 |
| 2017-11-07 | $23.82 | $24.24 | $23.82 | $23.99 | $22.92 | 842,890 |
| 2017-11-06 | $23.79 | $24.50 | $23.79 | $24.00 | $22.93 | 752,400 |
| 2017-11-03 | $23.76 | $23.95 | $23.50 | $23.79 | $22.73 | 803,660 |
| 2017-11-02 | $24.12 | $24.72 | $23.66 | $23.95 | $22.89 | 1,239,810 |
| 2017-11-01 | $23.70 | $24.35 | $23.63 | $24.27 | $23.19 | 1,647,970 |
| 2017-10-31 | $23.30 | $23.80 | $23.30 | $23.73 | $22.68 | 1,053,000 |
| 2017-10-30 | $23.20 | $23.99 | $23.03 | $23.25 | $22.22 | 1,232,900 |
| 2017-10-27 | $23.52 | $23.89 | $23.13 | $23.34 | $22.30 | 1,043,800 |
| 2017-10-26 | $23.75 | $24.00 | $23.42 | $23.60 | $22.55 | 1,297,980 |
| 2017-10-25 | $23.38 | $23.90 | $23.06 | $23.80 | $22.74 | 2,100,860 |
| 2017-10-24 | $22.54 | $23.55 | $22.35 | $23.42 | $22.38 | 2,824,070 |
| 2017-10-23 | $22.06 | $22.57 | $21.80 | $22.49 | $21.49 | 907,120 |
| 2017-10-20 | $21.55 | $22.05 | $21.55 | $21.99 | $21.01 | 596,150 |
| 2017-10-19 | $22.16 | $22.36 | $21.59 | $21.62 | $20.66 | 922,090 |
| 2017-10-18 | $22.97 | $23.02 | $22.02 | $22.17 | $21.18 | 1,176,800 |
| 2017-10-17 | $22.77 | $23.20 | $22.71 | $22.93 | $21.91 | 643,140 |
| 2017-10-16 | $23.70 | $23.70 | $22.75 | $22.93 | $21.91 | 1,517,700 |
| 2017-10-13 | $23.69 | $24.07 | $23.60 | $23.82 | $22.76 | 1,684,090 |
| 2017-10-12 | $23.57 | $23.93 | $23.45 | $23.70 | $22.65 | 1,340,080 |
| 2017-10-11 | $23.97 | $24.20 | $23.42 | $23.60 | $22.55 | 2,028,810 |
| 2017-10-10 | $23.02 | $23.97 | $23.00 | $23.93 | $22.87 | 2,514,490 |
| 2017-10-09 | $23.19 | $23.20 | $22.78 | $23.06 | $22.04 | 1,890,910 |
| 2017-10-06 | $22.99 | $22.99 | $22.99 | $22.99 | $21.97 | 0 |
| 2017-10-05 | $22.99 | $22.99 | $22.99 | $22.99 | $21.97 | 0 |
| 2017-10-04 | $22.99 | $22.99 | $22.99 | $22.99 | $21.97 | 0 |
| 2017-10-03 | $22.99 | $22.99 | $22.99 | $22.99 | $21.97 | 0 |
| 2017-10-02 | $22.99 | $22.99 | $22.99 | $22.99 | $21.97 | 0 |
| 2017-09-29 | $22.91 | $23.10 | $22.70 | $22.99 | $21.97 | 1,931,300 |
| 2017-09-28 | $23.35 | $23.63 | $22.88 | $22.88 | $21.86 | 2,765,320 |
| 2017-09-27 | $23.30 | $23.85 | $23.01 | $23.70 | $22.65 | 3,833,260 |
| 2017-09-26 | $24.03 | $24.10 | $22.63 | $23.12 | $22.09 | 4,750,500 |
| 2017-09-25 | $25.00 | $26.35 | $24.52 | $24.67 | $23.57 | 8,394,390 |
| 2017-09-22 | $24.26 | $24.74 | $24.26 | $24.74 | $23.64 | 3,098,110 |
| 2017-09-21 | $22.69 | $22.69 | $22.36 | $22.49 | $21.49 | 518,620 |
| 2017-09-20 | $22.37 | $22.65 | $22.30 | $22.64 | $21.63 | 452,700 |
| 2017-09-19 | $22.41 | $22.57 | $22.32 | $22.50 | $21.50 | 674,660 |
| 2017-09-18 | $22.20 | $22.45 | $22.06 | $22.42 | $21.42 | 466,800 |
| 2017-09-15 | $22.39 | $22.50 | $22.06 | $22.32 | $21.33 | 525,670 |
| 2017-09-14 | $22.29 | $22.78 | $22.29 | $22.50 | $21.50 | 772,780 |
| 2017-09-13 | $22.07 | $22.48 | $22.06 | $22.44 | $21.44 | 632,160 |
| 2017-09-12 | $23.07 | $23.09 | $22.10 | $22.20 | $21.21 | 1,090,600 |
| 2017-09-11 | $22.63 | $22.99 | $22.63 | $22.93 | $21.91 | 735,560 |
| 2017-09-08 | $22.73 | $22.87 | $22.53 | $22.74 | $21.73 | 636,350 |
| 2017-09-07 | $22.56 | $22.83 | $22.56 | $22.73 | $21.72 | 695,370 |
| 2017-09-06 | $22.50 | $22.72 | $22.30 | $22.67 | $21.66 | 589,370 |
| 2017-09-05 | $22.66 | $22.76 | $22.50 | $22.60 | $21.60 | 632,200 |
| 2017-09-04 | $22.69 | $22.96 | $22.51 | $22.67 | $21.66 | 978,000 |
| 2017-09-01 | $22.47 | $22.80 | $22.39 | $22.69 | $21.68 | 721,300 |
| 2017-08-31 | $22.12 | $22.64 | $22.10 | $22.55 | $21.55 | 954,860 |
| 2017-08-30 | $22.23 | $22.26 | $22.01 | $22.12 | $21.14 | 648,900 |
| 2017-08-29 | $22.10 | $22.36 | $22.00 | $22.23 | $21.24 | 948,650 |
| 2017-08-28 | $21.54 | $22.00 | $21.42 | $22.00 | $21.02 | 1,062,170 |
| 2017-08-25 | $21.06 | $21.45 | $21.06 | $21.42 | $20.47 | 522,130 |
| 2017-08-24 | $21.27 | $21.58 | $21.08 | $21.17 | $20.23 | 566,700 |
| 2017-08-23 | $21.45 | $21.60 | $21.31 | $21.44 | $20.49 | 562,120 |
| 2017-08-22 | $21.73 | $21.75 | $21.41 | $21.52 | $20.56 | 584,920 |
| 2017-08-21 | $21.78 | $21.80 | $21.54 | $21.74 | $20.77 | 768,180 |
| 2017-08-18 | $21.60 | $21.80 | $21.36 | $21.54 | $20.58 | 829,840 |
| 2017-08-17 | $21.56 | $21.90 | $21.45 | $21.78 | $20.81 | 859,740 |
| 2017-08-16 | $21.21 | $21.77 | $21.21 | $21.56 | $20.60 | 792,250 |
| 2017-08-15 | $21.39 | $21.47 | $21.13 | $21.30 | $20.35 | 493,200 |
| 2017-08-14 | $20.71 | $21.32 | $20.65 | $21.29 | $20.34 | 785,480 |
| 2017-08-11 | $20.77 | $21.95 | $20.63 | $20.81 | $19.89 | 775,580 |
| 2017-08-10 | $21.00 | $21.17 | $20.62 | $20.80 | $19.88 | 534,280 |
| 2017-08-09 | $21.07 | $21.17 | $20.90 | $21.07 | $20.13 | 474,880 |
| 2017-08-08 | $20.78 | $21.15 | $20.42 | $21.08 | $20.14 | 728,200 |
| 2017-08-07 | $20.50 | $20.96 | $20.41 | $20.69 | $19.77 | 439,870 |
| 2017-08-04 | $21.00 | $21.07 | $20.60 | $20.60 | $19.68 | 745,170 |
| 2017-08-03 | $20.27 | $21.90 | $20.15 | $20.91 | $19.98 | 1,350,700 |
| 2017-08-02 | $20.66 | $20.66 | $20.21 | $20.30 | $19.40 | 627,200 |
| 2017-08-01 | $20.65 | $20.70 | $20.45 | $20.69 | $19.77 | 541,240 |
| 2017-07-31 | $20.40 | $20.75 | $20.34 | $20.55 | $19.64 | 685,400 |
| 2017-07-28 | $20.90 | $21.14 | $20.42 | $20.51 | $19.60 | 813,310 |
| 2017-07-27 | $20.11 | $21.10 | $20.02 | $20.90 | $19.97 | 1,116,520 |
| 2017-07-26 | $20.20 | $20.32 | $20.10 | $20.12 | $19.23 | 347,500 |
| 2017-07-25 | $20.12 | $20.28 | $20.01 | $20.23 | $19.33 | 772,400 |
| 2017-07-24 | $19.96 | $20.21 | $19.66 | $20.15 | $19.25 | 647,120 |
| 2017-07-21 | $20.03 | $20.35 | $19.90 | $19.98 | $19.09 | 581,570 |
| 2017-07-20 | $19.96 | $20.50 | $19.96 | $20.20 | $19.30 | 846,700 |
| 2017-07-19 | $19.93 | $20.16 | $19.85 | $20.15 | $19.25 | 762,210 |
| 2017-07-18 | $19.73 | $20.24 | $19.50 | $20.06 | $19.17 | 819,100 |
| 2017-07-17 | $21.80 | $21.80 | $19.70 | $20.00 | $19.11 | 1,584,960 |
| 2017-07-14 | $22.05 | $22.14 | $21.69 | $21.89 | $20.92 | 456,360 |
| 2017-07-13 | $22.22 | $22.34 | $21.94 | $22.05 | $21.07 | 573,160 |
| 2017-07-12 | $22.49 | $22.50 | $21.82 | $22.27 | $21.28 | 837,990 |
| 2017-07-11 | $22.69 | $22.95 | $22.50 | $22.50 | $21.50 | 778,680 |
| 2017-07-10 | $22.90 | $23.14 | $22.65 | $22.80 | $21.79 | 965,120 |
| 2017-07-07 | $22.77 | $23.03 | $22.74 | $22.98 | $21.96 | 790,700 |
| 2017-07-06 | $22.93 | $23.09 | $22.75 | $22.88 | $21.86 | 631,100 |
| 2017-07-05 | $22.94 | $23.10 | $22.51 | $23.07 | $22.04 | 712,680 |
| 2017-07-04 | $22.98 | $23.33 | $22.71 | $22.94 | $21.92 | 773,340 |
| 2017-07-03 | $22.61 | $23.00 | $22.61 | $22.91 | $21.89 | 662,730 |
| 2017-06-30 | $21.90 | $21.90 | $21.90 | $21.90 | $20.93 | 0 |
| 2017-06-29 | $21.90 | $21.90 | $21.90 | $21.90 | $20.93 | 0 |
| 2017-06-28 | $22.34 | $22.44 | $21.84 | $21.90 | $20.93 | 625,540 |
| 2017-06-27 | $22.17 | $22.55 | $22.17 | $22.45 | $21.45 | 798,750 |
| 2017-06-26 | $21.92 | $22.43 | $21.77 | $22.26 | $21.27 | 745,880 |
| 2017-06-23 | $22.16 | $22.37 | $21.56 | $21.92 | $20.95 | 1,225,500 |
| 2017-06-22 | $23.04 | $23.15 | $22.20 | $22.20 | $21.21 | 1,177,320 |
| 2017-06-21 | $23.16 | $23.21 | $22.75 | $23.00 | $21.98 | 689,850 |
| 2017-06-20 | $23.21 | $23.30 | $23.09 | $23.23 | $22.20 | 878,880 |
| 2017-06-19 | $22.98 | $23.14 | $22.64 | $23.10 | $22.07 | 713,020 |
| 2017-06-16 | $23.09 | $23.30 | $22.81 | $22.98 | $21.96 | 829,510 |
| 2017-06-15 | $22.50 | $23.25 | $22.32 | $23.15 | $22.12 | 1,207,140 |
| 2017-06-14 | $22.09 | $22.59 | $22.02 | $22.50 | $21.50 | 1,054,410 |
| 2017-06-13 | $21.15 | $22.30 | $21.15 | $22.24 | $21.25 | 1,029,760 |
| 2017-06-12 | $22.24 | $22.50 | $21.30 | $21.30 | $20.35 | 1,057,840 |
| 2017-06-09 | $22.25 | $22.45 | $22.03 | $22.40 | $21.40 | 824,370 |
| 2017-06-08 | $22.34 | $22.77 | $22.10 | $22.30 | $21.31 | 1,074,960 |
| 2017-06-07 | $21.85 | $22.62 | $21.73 | $22.45 | $21.36 | 885,100 |
| 2017-06-06 | $21.64 | $21.84 | $21.42 | $21.75 | $20.69 | 849,890 |
| 2017-06-05 | $21.31 | $21.77 | $21.31 | $21.66 | $20.60 | 702,210 |
| 2017-06-02 | $20.65 | $21.61 | $20.40 | $21.38 | $20.34 | 1,099,700 |
| 2017-06-01 | $22.35 | $22.37 | $20.80 | $20.83 | $19.82 | 1,234,400 |
| 2017-05-31 | $22.87 | $23.17 | $22.36 | $22.36 | $21.27 | 794,380 |
| 2017-05-30 | $22.56 | $22.56 | $22.56 | $22.56 | $21.46 | 0 |
| 2017-05-29 | $22.56 | $22.56 | $22.56 | $22.56 | $21.46 | 0 |
| 2017-05-26 | $22.59 | $22.75 | $22.35 | $22.56 | $21.46 | 561,670 |
| 2017-05-25 | $22.41 | $22.80 | $21.74 | $22.61 | $21.51 | 1,086,120 |
| 2017-05-24 | $22.07 | $22.55 | $21.65 | $22.41 | $21.32 | 898,330 |
| 2017-05-23 | $23.74 | $23.74 | $21.83 | $22.15 | $21.07 | 1,226,660 |
| 2017-05-22 | $24.69 | $24.94 | $23.60 | $23.74 | $22.58 | 1,095,970 |
| 2017-05-19 | $24.61 | $25.10 | $24.48 | $24.66 | $23.46 | 436,870 |
| 2017-05-18 | $24.78 | $25.16 | $24.63 | $24.80 | $23.59 | 696,610 |
| 2017-05-17 | $24.82 | $25.21 | $24.63 | $24.97 | $23.75 | 976,820 |
| 2017-05-16 | $24.17 | $24.99 | $23.82 | $24.82 | $23.61 | 1,319,460 |
| 2017-05-15 | $23.81 | $24.30 | $23.81 | $24.12 | $22.94 | 614,280 |
| 2017-05-12 | $24.00 | $24.12 | $23.54 | $23.76 | $22.60 | 703,190 |
| 2017-05-11 | $24.10 | $24.37 | $23.17 | $24.00 | $22.83 | 1,060,420 |
| 2017-05-10 | $24.78 | $25.45 | $24.35 | $24.37 | $23.18 | 829,210 |
| 2017-05-09 | $24.15 | $24.74 | $23.86 | $24.71 | $23.51 | 871,970 |
| 2017-05-08 | $24.33 | $24.66 | $23.93 | $24.12 | $22.94 | 627,070 |
| 2017-05-05 | $25.49 | $25.53 | $24.53 | $24.58 | $23.38 | 1,050,480 |
| 2017-05-04 | $25.53 | $25.87 | $25.36 | $25.49 | $24.25 | 842,720 |
| 2017-05-03 | $25.60 | $25.75 | $25.25 | $25.49 | $24.25 | 740,200 |
| 2017-05-02 | $25.52 | $25.99 | $25.31 | $25.58 | $24.33 | 818,980 |
| 2017-05-01 | $25.55 | $25.55 | $25.55 | $25.55 | $24.31 | 0 |
| 2017-04-28 | $25.10 | $25.63 | $25.00 | $25.55 | $24.31 | 1,077,040 |
| 2017-04-27 | $24.64 | $25.22 | $23.93 | $25.12 | $23.90 | 1,368,080 |
| 2017-04-26 | $24.42 | $24.69 | $24.31 | $24.58 | $23.38 | 743,290 |
| 2017-04-25 | $24.21 | $24.67 | $24.12 | $24.37 | $23.18 | 1,102,950 |
| 2017-04-24 | $26.00 | $26.06 | $24.20 | $24.21 | $23.03 | 1,688,860 |
| 2017-04-21 | $26.15 | $26.45 | $25.91 | $25.96 | $24.70 | 785,970 |
| 2017-04-20 | $27.19 | $27.25 | $25.78 | $26.16 | $24.89 | 2,438,050 |
| 2017-04-19 | $27.43 | $27.45 | $26.30 | $27.45 | $26.11 | 1,455,760 |
| 2017-04-18 | $28.43 | $28.59 | $27.20 | $27.49 | $26.15 | 1,153,070 |
| 2017-04-17 | $29.18 | $29.44 | $28.02 | $28.39 | $27.01 | 1,379,240 |
| 2017-04-14 | $30.05 | $30.25 | $29.22 | $29.51 | $28.07 | 893,760 |
| 2017-04-13 | $30.03 | $30.48 | $29.83 | $30.14 | $28.67 | 718,930 |
| 2017-04-12 | $30.80 | $30.83 | $29.85 | $29.95 | $28.49 | 1,344,530 |
| 2017-04-11 | $30.67 | $30.98 | $30.00 | $30.94 | $29.43 | 883,280 |
| 2017-04-10 | $31.99 | $32.00 | $30.23 | $30.49 | $29.00 | 1,446,680 |
| 2017-04-07 | $32.22 | $32.22 | $31.71 | $32.03 | $30.47 | 707,540 |
| 2017-04-06 | $31.66 | $32.50 | $31.51 | $32.00 | $30.44 | 1,183,810 |
| 2017-04-05 | $30.74 | $31.75 | $30.69 | $31.75 | $30.20 | 1,170,030 |
| 2017-04-04 | $30.67 | $30.67 | $30.67 | $30.67 | $29.18 | 0 |
| 2017-04-03 | $30.67 | $30.67 | $30.67 | $30.67 | $29.18 | 0 |
| 2017-03-31 | $30.51 | $30.86 | $30.46 | $30.67 | $29.18 | 799,810 |
| 2017-03-30 | $31.95 | $31.95 | $30.48 | $30.60 | $29.11 | 1,415,220 |
| 2017-03-29 | $32.81 | $33.11 | $31.92 | $31.97 | $30.41 | 1,224,640 |
| 2017-03-28 | $32.84 | $33.08 | $32.67 | $32.91 | $31.31 | 688,270 |
| 2017-03-27 | $33.06 | $33.27 | $32.65 | $32.81 | $31.21 | 1,364,560 |
| 2017-03-24 | $33.11 | $33.29 | $32.73 | $33.08 | $31.47 | 1,047,980 |
| 2017-03-23 | $33.50 | $33.82 | $31.98 | $33.20 | $31.58 | 1,223,740 |
| 2017-03-22 | $33.86 | $33.90 | $33.31 | $33.70 | $32.06 | 1,347,240 |
| 2017-03-21 | $34.20 | $34.30 | $33.80 | $33.98 | $32.32 | 1,139,340 |
| 2017-03-20 | $33.87 | $34.22 | $33.83 | $34.20 | $32.53 | 1,280,690 |
| 2017-03-17 | $33.91 | $34.38 | $33.74 | $33.87 | $32.22 | 2,379,980 |
| 2017-03-16 | $33.57 | $33.93 | $33.33 | $33.88 | $32.23 | 1,251,850 |
| 2017-03-15 | $33.90 | $33.90 | $33.36 | $33.39 | $31.76 | 1,093,220 |
| 2017-03-14 | $34.06 | $34.24 | $33.60 | $33.85 | $32.20 | 1,420,250 |
| 2017-03-13 | $34.00 | $34.10 | $33.58 | $34.02 | $32.36 | 1,258,610 |
| 2017-03-10 | $34.02 | $34.19 | $33.80 | $34.05 | $32.39 | 749,350 |
| 2017-03-09 | $34.20 | $34.38 | $33.78 | $33.95 | $32.30 | 1,024,430 |
| 2017-03-08 | $34.26 | $34.45 | $34.05 | $34.19 | $32.52 | 967,880 |
| 2017-03-07 | $34.23 | $34.46 | $34.00 | $34.34 | $32.67 | 1,597,540 |
| 2017-03-06 | $33.64 | $34.94 | $33.64 | $34.45 | $32.77 | 2,734,380 |
| 2017-03-03 | $33.32 | $33.84 | $33.32 | $33.76 | $32.12 | 1,601,600 |
| 2017-03-02 | $33.86 | $33.86 | $33.27 | $33.32 | $31.70 | 873,180 |
| 2017-03-01 | $33.60 | $33.87 | $33.51 | $33.70 | $32.06 | 1,122,530 |
| 2017-02-28 | $33.88 | $33.88 | $33.40 | $33.60 | $31.96 | 929,090 |
| 2017-02-27 | $34.06 | $34.47 | $33.38 | $33.60 | $31.96 | 1,655,490 |
| 2017-02-24 | $33.27 | $34.08 | $33.16 | $34.00 | $32.34 | 1,260,210 |
| 2017-02-23 | $33.20 | $33.35 | $32.80 | $33.32 | $31.70 | 994,490 |
| 2017-02-22 | $33.72 | $33.72 | $32.93 | $33.15 | $31.54 | 1,426,900 |
| 2017-02-21 | $32.87 | $33.88 | $32.87 | $33.49 | $31.86 | 1,746,390 |
| 2017-02-20 | $32.45 | $33.00 | $32.45 | $32.69 | $31.10 | 1,193,280 |
| 2017-02-17 | $32.82 | $33.19 | $32.32 | $32.36 | $30.78 | 1,526,710 |
| 2017-02-16 | $32.99 | $32.99 | $32.47 | $32.77 | $31.17 | 1,359,350 |
| 2017-02-15 | $33.13 | $33.54 | $32.93 | $32.96 | $31.35 | 940,820 |
| 2017-02-14 | $33.61 | $33.79 | $33.20 | $33.29 | $31.67 | 785,960 |
| 2017-02-13 | $33.52 | $33.88 | $32.94 | $33.57 | $31.93 | 1,050,990 |
| 2017-02-10 | $33.81 | $34.08 | $33.46 | $33.52 | $31.89 | 1,034,270 |
| 2017-02-09 | $33.30 | $33.95 | $33.30 | $33.78 | $32.13 | 1,265,260 |
| 2017-02-08 | $33.03 | $33.47 | $32.85 | $33.40 | $31.77 | 1,028,310 |
| 2017-02-07 | $33.40 | $33.70 | $33.09 | $33.16 | $31.54 | 977,270 |
| 2017-02-06 | $32.76 | $33.50 | $32.56 | $33.44 | $31.81 | 962,200 |
| 2017-02-03 | $33.23 | $33.23 | $29.52 | $32.98 | $31.37 | 738,400 |
| 2017-02-02 | $32.80 | $32.80 | $32.80 | $32.80 | $31.20 | 0 |
| 2017-02-01 | $32.80 | $32.80 | $32.80 | $32.80 | $31.20 | 0 |
| 2017-01-31 | $32.80 | $32.80 | $32.80 | $32.80 | $31.20 | 0 |
| 2017-01-30 | $32.80 | $32.80 | $32.80 | $32.80 | $31.20 | 0 |
| 2017-01-27 | $32.80 | $32.80 | $32.80 | $32.80 | $31.20 | 0 |
| 2017-01-26 | $33.02 | $33.36 | $32.80 | $32.80 | $31.20 | 688,430 |
| 2017-01-25 | $32.98 | $33.20 | $32.70 | $32.99 | $31.38 | 1,038,400 |
| 2017-01-24 | $32.98 | $33.52 | $32.86 | $32.96 | $31.35 | 1,076,770 |
| 2017-01-23 | $32.41 | $33.27 | $32.35 | $32.95 | $31.34 | 1,131,030 |
| 2017-01-20 | $31.40 | $32.56 | $31.36 | $32.35 | $30.77 | 1,092,200 |
| 2017-01-19 | $31.98 | $32.15 | $31.01 | $31.60 | $30.06 | 869,270 |
| 2017-01-18 | $32.18 | $32.38 | $31.80 | $31.91 | $30.36 | 1,338,000 |
| 2017-01-17 | $31.40 | $32.75 | $31.00 | $32.18 | $30.61 | 1,303,100 |
| 2017-01-16 | $34.00 | $34.43 | $30.64 | $31.28 | $29.76 | 1,900,440 |
| 2017-01-13 | $35.85 | $35.85 | $33.81 | $34.04 | $32.38 | 1,229,380 |
| 2017-01-12 | $35.75 | $36.01 | $35.27 | $35.58 | $33.85 | 1,097,530 |
| 2017-01-11 | $36.70 | $36.74 | $35.48 | $35.54 | $33.81 | 1,221,510 |
| 2017-01-10 | $36.93 | $36.93 | $36.18 | $36.60 | $34.82 | 1,178,820 |
| 2017-01-09 | $37.56 | $37.70 | $36.30 | $36.60 | $34.82 | 1,694,170 |
| 2017-01-06 | $38.13 | $38.47 | $37.41 | $37.68 | $35.84 | 819,770 |
| 2017-01-05 | $38.35 | $38.75 | $38.11 | $38.40 | $36.53 | 1,124,570 |
| 2017-01-04 | $39.08 | $39.77 | $38.38 | $38.40 | $36.53 | 1,759,950 |
| 2017-01-03 | $38.59 | $39.59 | $38.22 | $39.02 | $37.12 | 1,017,230 |
| 2017-01-02 | $38.60 | $38.60 | $38.60 | $38.60 | $36.72 | 0 |
| 2016-12-30 | $38.44 | $38.60 | $37.91 | $38.60 | $36.72 | 1,047,690 |
| 2016-12-29 | $38.50 | $38.54 | $37.84 | $38.21 | $36.35 | 818,170 |
| 2016-12-28 | $38.00 | $38.60 | $37.84 | $38.16 | $36.30 | 876,010 |
| 2016-12-27 | $37.50 | $38.30 | $37.50 | $38.06 | $36.21 | 799,940 |
| 2016-12-26 | $37.18 | $38.03 | $36.00 | $37.97 | $36.12 | 863,970 |
| 2016-12-23 | $37.23 | $37.75 | $36.89 | $37.12 | $35.31 | 403,070 |
| 2016-12-22 | $37.73 | $37.90 | $37.34 | $37.60 | $35.77 | 689,420 |
| 2016-12-21 | $37.38 | $37.97 | $37.38 | $37.63 | $35.80 | 460,330 |
| 2016-12-20 | $37.36 | $37.45 | $36.96 | $37.29 | $35.47 | 410,230 |
| 2016-12-19 | $36.97 | $37.47 | $36.53 | $37.24 | $35.43 | 1,011,790 |
| 2016-12-16 | $36.01 | $37.07 | $36.01 | $36.83 | $35.04 | 988,450 |
| 2016-12-15 | $36.50 | $37.44 | $35.50 | $36.40 | $34.63 | 773,120 |
| 2016-12-14 | $35.56 | $36.44 | $35.35 | $35.90 | $34.15 | 1,086,780 |
| 2016-12-13 | $34.62 | $36.15 | $34.00 | $35.58 | $33.85 | 1,337,080 |
| 2016-12-12 | $37.68 | $37.96 | $34.60 | $34.62 | $32.93 | 2,051,460 |
| 2016-12-09 | $38.05 | $38.20 | $36.52 | $37.49 | $35.66 | 2,261,790 |
| 2016-12-08 | $38.98 | $38.98 | $38.07 | $38.07 | $36.22 | 1,491,200 |
| 2016-12-07 | $39.10 | $39.65 | $38.83 | $39.20 | $37.29 | 3,521,690 |
| 2016-12-06 | $38.40 | $39.10 | $38.12 | $39.10 | $37.20 | 1,298,420 |
| 2016-12-05 | $39.08 | $39.08 | $38.03 | $38.40 | $36.53 | 1,040,390 |
| 2016-12-02 | $38.48 | $39.15 | $38.07 | $39.08 | $37.18 | 2,007,460 |
| 2016-12-01 | $38.60 | $38.98 | $38.05 | $38.45 | $36.58 | 1,192,770 |
| 2016-11-30 | $38.11 | $39.58 | $38.11 | $38.82 | $36.93 | 1,345,530 |
| 2016-11-29 | $39.93 | $39.94 | $38.90 | $38.90 | $37.00 | 1,203,720 |
| 2016-11-28 | $40.55 | $40.77 | $39.71 | $39.93 | $37.98 | 1,316,170 |
| 2016-11-25 | $41.86 | $41.96 | $38.94 | $40.50 | $38.53 | 1,817,320 |
| 2016-11-24 | $42.28 | $43.17 | $41.50 | $41.69 | $39.66 | 1,188,020 |
| 2016-11-23 | $43.00 | $43.50 | $42.01 | $42.38 | $40.32 | 1,653,710 |
| 2016-11-22 | $41.07 | $43.19 | $41.07 | $42.89 | $40.80 | 2,094,950 |
| 2016-11-21 | $41.50 | $41.75 | $40.10 | $41.10 | $39.10 | 1,808,660 |
| 2016-11-18 | $41.09 | $41.99 | $40.87 | $41.90 | $39.86 | 1,509,940 |
| 2016-11-17 | $42.10 | $42.10 | $40.75 | $41.18 | $39.17 | 1,780,510 |
| 2016-11-16 | $42.65 | $44.38 | $42.00 | $42.20 | $40.14 | 1,859,690 |
| 2016-11-15 | $43.00 | $43.14 | $41.61 | $42.62 | $40.54 | 1,403,940 |
| 2016-11-14 | $42.46 | $44.18 | $41.92 | $42.31 | $40.25 | 2,482,020 |
| 2016-11-11 | $40.20 | $42.50 | $39.78 | $42.30 | $40.24 | 2,357,710 |
| 2016-11-10 | $39.89 | $40.49 | $39.55 | $40.20 | $38.24 | 1,861,810 |
| 2016-11-09 | $40.15 | $40.61 | $38.00 | $39.45 | $37.53 | 2,010,350 |
| 2016-11-08 | $40.00 | $41.20 | $39.90 | $40.15 | $38.19 | 2,307,810 |
| 2016-11-07 | $39.05 | $39.96 | $38.84 | $39.71 | $37.78 | 1,824,410 |
| 2016-11-04 | $40.75 | $40.75 | $38.65 | $38.75 | $36.86 | 1,886,480 |
| 2016-11-03 | $38.26 | $41.18 | $37.86 | $39.56 | $37.63 | 2,302,640 |
| 2016-11-02 | $37.90 | $39.29 | $37.90 | $38.25 | $36.39 | 2,163,660 |
| 2016-11-01 | $37.37 | $37.97 | $37.11 | $37.88 | $36.03 | 1,729,530 |
| 2016-10-31 | $36.60 | $37.25 | $36.40 | $37.19 | $35.38 | 0 |
| 2016-10-28 | $37.20 | $37.35 | $36.20 | $36.70 | $34.91 | 683,750 |
| 2016-10-27 | $37.45 | $37.45 | $37.00 | $37.14 | $35.33 | 803,520 |
| 2016-10-26 | $37.83 | $38.15 | $37.04 | $37.35 | $35.53 | 1,033,400 |
| 2016-10-25 | $37.91 | $38.15 | $37.65 | $37.81 | $35.97 | 666,840 |
| 2016-10-24 | $37.78 | $38.18 | $37.00 | $37.92 | $36.07 | 951,200 |
| 2016-10-21 | $38.40 | $38.42 | $37.46 | $37.64 | $35.81 | 871,700 |
| 2016-10-20 | $38.00 | $38.49 | $37.58 | $38.36 | $36.49 | 1,433,000 |
| 2016-10-19 | $37.30 | $37.97 | $36.90 | $37.90 | $36.05 | 1,272,520 |
| 2016-10-18 | $36.60 | $37.50 | $36.50 | $37.45 | $35.63 | 985,070 |
| 2016-10-17 | $37.20 | $37.57 | $36.42 | $36.70 | $34.91 | 1,006,610 |
| 2016-10-14 | $37.85 | $37.85 | $36.67 | $37.25 | $35.44 | 1,561,720 |
| 2016-10-13 | $37.55 | $38.00 | $37.40 | $37.88 | $36.03 | 1,534,320 |
| 2016-10-12 | $36.96 | $37.66 | $36.67 | $37.35 | $35.53 | 1,765,610 |
| 2016-10-11 | $36.84 | $37.81 | $36.70 | $36.90 | $35.10 | 2,163,490 |
| 2016-10-10 | $35.78 | $36.84 | $35.78 | $36.70 | $34.91 | 2,132,700 |
| 2016-10-07 | $35.77 | $35.77 | $35.77 | $35.77 | $34.03 | 0 |
| 2016-10-06 | $35.77 | $35.77 | $35.77 | $35.77 | $34.03 | 0 |
| 2016-10-05 | $35.77 | $35.77 | $35.77 | $35.77 | $34.03 | 0 |
| 2016-10-04 | $35.77 | $35.77 | $35.77 | $35.77 | $34.03 | 0 |
| 2016-10-03 | $35.77 | $35.77 | $35.77 | $35.77 | $34.03 | 0 |
| 2016-09-30 | $35.40 | $35.87 | $35.13 | $35.77 | $34.03 | 848,560 |
| 2016-09-29 | $35.10 | $35.49 | $34.91 | $35.40 | $33.68 | 1,159,050 |
| 2016-09-28 | $35.56 | $35.56 | $34.56 | $35.15 | $33.44 | 1,254,620 |
| 2016-09-27 | $34.99 | $35.20 | $34.31 | $35.03 | $33.32 | 1,281,520 |
| 2016-09-26 | $35.00 | $35.60 | $34.30 | $35.17 | $33.46 | 1,508,940 |
| 2016-09-23 | $35.60 | $35.88 | $35.34 | $35.37 | $33.65 | 1,323,230 |
| 2016-09-22 | $35.51 | $36.16 | $35.17 | $35.39 | $33.67 | 1,120,330 |
| 2016-09-21 | $35.78 | $36.17 | $35.40 | $35.40 | $33.68 | 1,932,800 |
| 2016-09-20 | $34.79 | $35.80 | $34.68 | $35.78 | $34.04 | 2,790,990 |
| 2016-09-19 | $33.51 | $34.97 | $33.51 | $34.82 | $33.12 | 1,564,630 |
| 2016-09-16 | $33.61 | $33.61 | $33.61 | $33.61 | $31.97 | 0 |
| 2016-09-15 | $33.61 | $33.61 | $33.61 | $33.61 | $31.97 | 0 |
| 2016-09-14 | $33.20 | $34.17 | $33.04 | $33.61 | $31.97 | 1,306,810 |
| 2016-09-13 | $32.89 | $33.42 | $32.89 | $33.35 | $31.73 | 1,179,550 |
| 2016-09-12 | $33.82 | $33.82 | $32.58 | $32.89 | $31.29 | 1,531,190 |
| 2016-09-09 | $34.51 | $34.75 | $34.00 | $34.32 | $32.65 | 1,083,340 |
| 2016-09-08 | $34.25 | $34.70 | $34.25 | $34.60 | $32.91 | 1,138,580 |
| 2016-09-07 | $34.40 | $35.50 | $34.24 | $34.55 | $32.87 | 1,892,910 |
| 2016-09-06 | $33.66 | $34.66 | $33.26 | $34.60 | $32.91 | 2,084,700 |
| 2016-09-05 | $33.40 | $34.08 | $33.40 | $33.53 | $31.90 | 1,104,860 |
| 2016-09-02 | $33.42 | $33.75 | $32.90 | $33.35 | $31.73 | 1,207,870 |
| 2016-09-01 | $33.41 | $33.80 | $33.23 | $33.51 | $31.88 | 1,019,650 |
| 2016-08-31 | $33.35 | $33.53 | $32.92 | $33.40 | $31.77 | 800,060 |
| 2016-08-30 | $33.48 | $33.65 | $33.19 | $33.38 | $31.75 | 978,460 |
| 2016-08-29 | $33.00 | $33.98 | $32.90 | $33.48 | $31.85 | 1,153,690 |
| 2016-08-26 | $32.68 | $33.18 | $32.61 | $32.92 | $31.32 | 818,210 |
| 2016-08-25 | $33.14 | $33.14 | $32.20 | $32.79 | $31.19 | 1,171,580 |
| 2016-08-24 | $32.98 | $33.28 | $32.65 | $33.06 | $31.45 | 864,930 |
| 2016-08-23 | $32.79 | $33.08 | $32.60 | $32.65 | $31.06 | 561,700 |
| 2016-08-22 | $33.04 | $33.25 | $32.28 | $32.83 | $31.23 | 820,630 |
| 2016-08-19 | $33.33 | $33.38 | $32.90 | $33.03 | $31.42 | 731,240 |
| 2016-08-18 | $33.21 | $33.48 | $32.90 | $33.29 | $31.67 | 749,030 |
| 2016-08-17 | $33.42 | $33.50 | $33.15 | $33.30 | $31.68 | 673,870 |
| 2016-08-16 | $33.50 | $33.83 | $33.04 | $33.36 | $31.73 | 1,197,350 |
| 2016-08-15 | $32.50 | $33.90 | $32.00 | $33.32 | $31.70 | 1,405,150 |
| 2016-08-12 | $32.00 | $32.58 | $31.60 | $32.40 | $30.82 | 972,020 |
| 2016-08-11 | $32.15 | $32.58 | $31.72 | $32.03 | $30.47 | 924,900 |
| 2016-08-10 | $32.80 | $32.88 | $32.31 | $32.39 | $30.81 | 630,300 |
| 2016-08-09 | $31.99 | $32.80 | $31.89 | $32.77 | $31.17 | 1,028,780 |
| 2016-08-08 | $31.36 | $32.10 | $31.04 | $31.99 | $30.43 | 1,069,270 |
| 2016-08-05 | $31.31 | $31.80 | $31.19 | $31.23 | $29.71 | 1,099,110 |
| 2016-08-04 | $30.80 | $31.78 | $30.80 | $31.23 | $29.71 | 960,280 |
| 2016-08-03 | $30.71 | $30.98 | $30.35 | $30.75 | $29.25 | 721,250 |
| 2016-08-02 | $30.18 | $30.80 | $30.05 | $30.71 | $29.21 | 1,060,090 |
| 2016-08-01 | $31.30 | $31.30 | $28.78 | $30.00 | $28.54 | 1,757,070 |
| 2016-07-29 | $31.76 | $31.93 | $31.01 | $31.36 | $29.83 | 1,115,970 |
| 2016-07-28 | $31.70 | $31.95 | $30.60 | $31.78 | $30.23 | 2,468,590 |
| 2016-07-27 | $35.29 | $35.31 | $31.55 | $31.59 | $30.05 | 3,587,460 |
| 2016-07-26 | $34.24 | $35.19 | $34.02 | $35.00 | $33.29 | 1,437,120 |
| 2016-07-25 | $34.33 | $34.89 | $34.15 | $34.24 | $32.57 | 1,440,330 |
| 2016-07-22 | $35.13 | $35.25 | $34.11 | $34.30 | $32.63 | 1,479,330 |
| 2016-07-21 | $35.20 | $35.63 | $34.89 | $35.11 | $33.40 | 1,158,200 |
| 2016-07-20 | $35.40 | $35.79 | $35.19 | $35.28 | $33.56 | 1,487,390 |
| 2016-07-19 | $35.02 | $35.35 | $34.70 | $35.35 | $33.63 | 1,090,180 |
| 2016-07-18 | $35.51 | $35.93 | $34.70 | $35.11 | $33.40 | 1,885,000 |
| 2016-07-15 | $36.14 | $36.29 | $35.21 | $35.93 | $34.18 | 1,302,710 |
| 2016-07-14 | $35.95 | $36.49 | $35.75 | $36.14 | $34.38 | 1,622,520 |
| 2016-07-13 | $36.50 | $36.95 | $35.70 | $36.19 | $34.43 | 2,932,950 |
| 2016-07-12 | $35.59 | $36.82 | $34.92 | $36.51 | $34.73 | 4,666,570 |
| 2016-07-11 | $34.46 | $35.80 | $34.39 | $35.34 | $33.62 | 3,191,280 |
| 2016-07-08 | $33.98 | $34.85 | $33.88 | $34.70 | $33.01 | 3,214,060 |
| 2016-07-07 | $34.06 | $35.25 | $33.76 | $34.91 | $33.21 | 3,151,320 |
| 2016-07-06 | $33.56 | $34.00 | $33.50 | $33.97 | $32.32 | 1,734,430 |
| 2016-07-05 | $33.97 | $34.13 | $33.41 | $33.96 | $32.31 | 2,382,580 |
| 2016-07-04 | $33.11 | $33.98 | $32.91 | $33.77 | $32.12 | 2,213,050 |
| 2016-07-01 | $33.10 | $33.80 | $32.93 | $33.15 | $31.54 | 1,639,660 |
| 2016-06-30 | $33.08 | $33.26 | $32.91 | $33.19 | $31.57 | 1,461,320 |
| 2016-06-29 | $33.50 | $33.59 | $32.80 | $33.04 | $31.43 | 2,179,830 |
| 2016-06-28 | $32.49 | $33.57 | $32.40 | $33.40 | $31.77 | 2,238,830 |
| 2016-06-27 | $31.11 | $32.75 | $31.11 | $32.62 | $31.03 | 1,597,830 |
| 2016-06-24 | $32.60 | $32.93 | $30.01 | $31.65 | $30.11 | 2,240,800 |
| 2016-06-23 | $33.10 | $33.46 | $32.05 | $32.59 | $31.00 | 1,724,490 |
| 2016-06-22 | $32.10 | $33.03 | $31.98 | $32.90 | $31.30 | 1,757,410 |
| 2016-06-21 | $32.44 | $33.09 | $32.22 | $32.25 | $30.68 | 2,752,040 |
| 2016-06-20 | $31.29 | $32.45 | $30.81 | $32.22 | $30.65 | 2,160,030 |
| 2016-06-17 | $30.88 | $31.53 | $30.80 | $31.30 | $29.78 | 2,374,600 |
| 2016-06-16 | $31.60 | $31.77 | $30.08 | $30.67 | $29.18 | 2,761,790 |
| 2016-06-15 | $30.00 | $31.90 | $29.88 | $31.56 | $30.02 | 1,784,790 |
| 2016-06-14 | $30.17 | $30.84 | $29.87 | $30.31 | $28.83 | 1,717,210 |
| 2016-06-13 | $33.79 | $33.80 | $30.97 | $30.97 | $29.46 | 2,778,610 |
| 2016-06-10 | $34.41 | $34.41 | $34.41 | $34.41 | $32.73 | 0 |
| 2016-06-09 | $34.41 | $34.41 | $34.41 | $34.41 | $32.73 | 0 |
| 2016-06-08 | $34.84 | $35.05 | $33.92 | $34.41 | $32.73 | 2,181,540 |
| 2016-06-07 | $35.20 | $35.48 | $34.55 | $34.90 | $33.20 | 2,204,350 |
| 2016-06-06 | $34.51 | $35.50 | $34.28 | $35.36 | $33.64 | 3,295,650 |
| 2016-06-03 | $34.90 | $34.98 | $34.05 | $34.44 | $32.76 | 2,963,660 |
| 2016-06-02 | $34.72 | $35.40 | $34.00 | $34.75 | $33.06 | 3,235,660 |
| 2016-06-01 | $34.20 | $35.47 | $33.51 | $35.09 | $33.38 | 4,341,180 |
| 2016-05-31 | $64.54 | $69.38 | $64.36 | $68.76 | $32.54 | 1,818,840 |
| 2016-05-30 | $65.50 | $66.26 | $64.01 | $64.69 | $30.61 | 1,102,950 |
| 2016-05-27 | $66.53 | $68.00 | $65.50 | $66.10 | $31.28 | 1,853,180 |
| 2016-05-26 | $62.00 | $67.30 | $61.16 | $67.00 | $31.71 | 2,104,580 |
| 2016-05-25 | $62.20 | $63.20 | $61.48 | $61.56 | $29.13 | 905,780 |
| 2016-05-24 | $62.95 | $63.63 | $61.33 | $61.55 | $29.13 | 885,730 |
| 2016-05-23 | $61.69 | $63.30 | $61.60 | $63.30 | $29.95 | 1,075,270 |
| 2016-05-20 | $59.60 | $61.90 | $58.00 | $61.50 | $29.10 | 1,044,200 |
| 2016-05-19 | $60.01 | $61.96 | $59.65 | $60.15 | $28.46 | 917,740 |
| 2016-05-18 | $63.49 | $63.49 | $59.60 | $60.00 | $28.39 | 854,160 |
| 2016-05-17 | $63.55 | $64.53 | $62.80 | $63.60 | $30.10 | 940,080 |
| 2016-05-16 | $61.39 | $63.46 | $60.30 | $63.45 | $30.03 | 855,700 |
| 2016-05-13 | $60.97 | $61.94 | $60.00 | $61.34 | $29.03 | 772,340 |
| 2016-05-12 | $59.98 | $61.00 | $57.56 | $60.97 | $28.85 | 1,043,120 |
| 2016-05-11 | $62.43 | $63.49 | $60.98 | $61.00 | $28.87 | 841,330 |
| 2016-05-10 | $62.00 | $63.00 | $61.71 | $62.04 | $29.36 | 826,060 |
| 2016-05-09 | $66.17 | $66.17 | $61.11 | $61.50 | $29.10 | 1,632,730 |
| 2016-05-06 | $71.20 | $72.73 | $66.36 | $66.61 | $31.52 | 1,939,610 |
| 2016-05-05 | $69.50 | $71.40 | $69.48 | $71.12 | $33.66 | 1,177,310 |
| 2016-05-04 | $69.70 | $71.15 | $69.40 | $69.75 | $33.01 | 1,364,270 |
| 2016-05-03 | $67.02 | $69.50 | $66.31 | $69.42 | $32.85 | 1,285,250 |
| 2016-05-02 | $66.81 | $66.81 | $66.81 | $66.81 | $31.62 | 0 |
| 2016-04-29 | $66.80 | $67.97 | $66.23 | $66.81 | $31.62 | 842,290 |
| 2016-04-28 | $68.38 | $69.10 | $64.63 | $67.32 | $31.86 | 1,847,410 |
| 2016-04-27 | $71.57 | $71.95 | $69.05 | $69.11 | $32.70 | 1,622,820 |
| 2016-04-26 | $73.66 | $75.49 | $69.92 | $71.47 | $33.82 | 3,252,730 |
| 2016-04-25 | $72.00 | $77.15 | $70.52 | $77.12 | $36.49 | 3,073,530 |
| 2016-04-22 | $69.50 | $74.00 | $67.15 | $73.20 | $34.64 | 2,703,500 |
| 2016-04-21 | $71.60 | $73.29 | $69.30 | $69.50 | $32.89 | 1,407,110 |
| 2016-04-20 | $74.64 | $76.85 | $68.60 | $71.01 | $33.60 | 2,339,810 |
| 2016-04-19 | $74.99 | $75.44 | $73.00 | $74.00 | $35.02 | 1,133,420 |
| 2016-04-18 | $74.50 | $75.04 | $70.38 | $73.49 | $34.78 | 1,685,120 |
| 2016-04-15 | $75.28 | $77.00 | $74.74 | $75.30 | $35.63 | 1,629,580 |
| 2016-04-14 | $75.40 | $76.42 | $73.62 | $74.67 | $35.33 | 1,550,690 |
| 2016-04-13 | $75.45 | $77.19 | $74.70 | $74.73 | $35.36 | 1,946,030 |
| 2016-04-12 | $80.02 | $80.58 | $73.40 | $74.71 | $35.35 | 2,812,480 |
| 2016-04-11 | $80.10 | $83.77 | $79.01 | $81.00 | $38.33 | 2,102,660 |
| 2016-04-08 | $77.30 | $82.64 | $76.50 | $81.00 | $38.33 | 2,047,490 |
| 2016-04-07 | $75.25 | $82.95 | $74.57 | $78.30 | $37.05 | 2,789,400 |
| 2016-04-06 | $72.90 | $76.50 | $70.00 | $75.66 | $35.80 | 2,662,660 |
| 2016-04-05 | $70.99 | $74.80 | $70.92 | $73.62 | $34.84 | 2,519,820 |
| 2016-04-04 | $70.70 | $70.70 | $70.70 | $70.70 | $33.46 | 0 |
| 2016-04-01 | $66.21 | $71.86 | $65.00 | $70.70 | $33.46 | 2,862,780 |
| 2016-03-31 | $63.50 | $68.79 | $63.40 | $66.26 | $31.36 | 2,629,540 |
| 2016-03-30 | $59.40 | $62.87 | $59.33 | $62.54 | $29.59 | 1,463,120 |
| 2016-03-29 | $61.84 | $61.84 | $58.40 | $58.71 | $27.78 | 1,417,440 |
| 2016-03-28 | $62.50 | $63.49 | $61.30 | $61.86 | $29.27 | 1,365,230 |
| 2016-03-25 | $62.50 | $62.80 | $61.03 | $62.03 | $29.35 | 1,433,010 |
| 2016-03-24 | $62.10 | $63.48 | $61.28 | $63.00 | $29.81 | 1,910,710 |
| 2016-03-23 | $61.30 | $62.71 | $61.00 | $62.50 | $29.58 | 1,384,660 |
| 2016-03-22 | $62.05 | $62.80 | $61.15 | $61.91 | $29.30 | 1,392,890 |
| 2016-03-21 | $61.90 | $62.50 | $60.60 | $62.32 | $29.49 | 1,800,820 |
| 2016-03-18 | $57.81 | $61.37 | $57.74 | $60.20 | $28.49 | 1,887,750 |
| 2016-03-17 | $55.20 | $57.50 | $54.11 | $57.37 | $27.15 | 1,633,430 |
| 2016-03-16 | $56.65 | $56.99 | $53.60 | $54.29 | $25.69 | 911,620 |
| 2016-03-15 | $55.40 | $56.20 | $54.61 | $55.00 | $26.03 | 1,064,980 |
| 2016-03-14 | $53.50 | $56.89 | $53.50 | $55.54 | $26.28 | 1,298,510 |
| 2016-03-11 | $51.88 | $53.00 | $51.00 | $52.48 | $24.83 | 859,010 |
| 2016-03-10 | $52.78 | $53.58 | $51.89 | $52.01 | $24.61 | 857,190 |
| 2016-03-09 | $52.81 | $54.49 | $52.40 | $52.77 | $24.97 | 983,670 |
| 2016-03-08 | $53.70 | $54.78 | $49.96 | $54.51 | $25.79 | 1,294,430 |
| 2016-03-07 | $54.00 | $55.70 | $53.20 | $53.98 | $25.54 | 1,006,010 |
| 2016-03-04 | $57.33 | $58.70 | $52.15 | $52.80 | $24.99 | 1,899,850 |
| 2016-03-03 | $58.01 | $60.00 | $57.94 | $57.94 | $27.42 | 1,003,940 |
| 2016-03-02 | $55.00 | $58.89 | $54.90 | $58.03 | $27.46 | 1,144,600 |
| 2016-03-01 | $50.05 | $56.63 | $50.05 | $55.58 | $26.30 | 1,205,790 |
| 2016-02-29 | $59.50 | $59.50 | $53.90 | $53.90 | $25.51 | 1,526,630 |
| 2016-02-26 | $62.00 | $62.12 | $58.52 | $59.89 | $28.34 | 1,047,920 |
| 2016-02-25 | $66.81 | $67.81 | $61.04 | $61.04 | $28.89 | 1,683,460 |
| 2016-02-24 | $68.22 | $69.25 | $65.56 | $67.82 | $32.09 | 1,472,700 |
| 2016-02-23 | $68.60 | $69.55 | $65.98 | $68.97 | $32.64 | 1,669,490 |
| 2016-02-22 | $64.80 | $69.99 | $63.51 | $68.97 | $32.64 | 2,040,270 |
| 2016-02-19 | $63.30 | $64.20 | $62.49 | $63.96 | $30.27 | 1,149,670 |
| 2016-02-18 | $64.33 | $65.60 | $63.20 | $63.67 | $30.13 | 1,533,460 |
| 2016-02-17 | $61.00 | $65.88 | $60.34 | $63.70 | $30.14 | 1,459,870 |
| 2016-02-16 | $58.70 | $61.45 | $58.21 | $61.20 | $28.96 | 1,211,820 |
| 2016-02-15 | $55.96 | $58.89 | $54.86 | $58.09 | $27.49 | 1,033,790 |
| 2016-02-12 | $58.00 | $58.00 | $58.00 | $58.00 | $27.45 | 0 |
| 2016-02-11 | $58.00 | $58.00 | $58.00 | $58.00 | $27.45 | 0 |
| 2016-02-10 | $58.00 | $58.00 | $58.00 | $58.00 | $27.45 | 0 |
| 2016-02-09 | $58.00 | $58.00 | $58.00 | $58.00 | $27.45 | 0 |
| 2016-02-08 | $58.00 | $58.00 | $58.00 | $58.00 | $27.45 | 0 |
| 2016-02-05 | $59.79 | $60.06 | $58.00 | $58.00 | $27.45 | 1,002,400 |
| 2016-02-04 | $57.73 | $60.21 | $57.73 | $59.79 | $28.29 | 1,254,320 |
| 2016-02-03 | $57.60 | $58.20 | $55.91 | $57.73 | $27.32 | 942,920 |
| 2016-02-02 | $56.29 | $59.69 | $55.67 | $58.34 | $27.61 | 1,229,760 |
| 2016-02-01 | $55.07 | $56.94 | $54.23 | $56.16 | $26.58 | 1,001,370 |
| 2016-01-29 | $51.75 | $56.58 | $51.65 | $55.67 | $26.34 | 1,286,820 |
| 2016-01-28 | $53.50 | $55.20 | $52.01 | $52.23 | $24.72 | 1,352,480 |
| 2016-01-27 | $56.28 | $57.00 | $51.18 | $55.07 | $26.06 | 1,819,600 |
| 2016-01-26 | $61.50 | $62.50 | $56.87 | $56.87 | $26.91 | 1,489,590 |
| 2016-01-25 | $63.38 | $64.88 | $62.00 | $63.19 | $29.90 | 1,130,610 |
| 2016-01-22 | $61.12 | $63.08 | $58.50 | $63.01 | $29.82 | 1,226,690 |
| 2016-01-21 | $62.23 | $64.99 | $60.00 | $60.00 | $28.39 | 1,495,550 |
| 2016-01-20 | $62.02 | $65.40 | $61.98 | $63.50 | $30.05 | 1,990,700 |
| 2016-01-19 | $60.26 | $63.66 | $59.00 | $62.76 | $29.70 | 1,594,200 |
| 2016-01-18 | $55.50 | $61.87 | $54.61 | $60.60 | $28.68 | 1,618,550 |
| 2016-01-15 | $61.20 | $62.68 | $57.52 | $58.68 | $27.77 | 1,299,340 |
| 2016-01-14 | $56.00 | $64.48 | $55.05 | $62.00 | $29.34 | 1,916,340 |
| 2016-01-13 | $64.58 | $65.20 | $59.33 | $59.67 | $28.24 | 1,026,720 |
| 2016-01-12 | $64.75 | $65.22 | $61.08 | $64.49 | $30.52 | 1,105,550 |
| 2016-01-11 | $68.00 | $69.80 | $63.90 | $63.90 | $30.24 | 1,025,100 |
| 2016-01-08 | $74.88 | $74.88 | $67.11 | $71.00 | $33.60 | 869,100 |
| 2016-01-07 | $80.00 | $80.00 | $73.50 | $73.50 | $34.78 | 194,600 |
| 2016-01-06 | $80.10 | $82.22 | $78.20 | $81.67 | $38.65 | 651,160 |
| 2016-01-05 | $75.01 | $81.99 | $75.01 | $79.86 | $37.79 | 1,231,210 |
| 2016-01-04 | $90.80 | $90.80 | $82.09 | $82.09 | $38.85 | 684,030 |
| 2016-01-01 | $91.21 | $91.21 | $91.21 | $91.21 | $43.16 | 0 |
| 2015-12-31 | $96.18 | $96.43 | $90.66 | $91.21 | $43.16 | 607,880 |
| 2015-12-30 | $94.78 | $96.49 | $93.85 | $96.39 | $45.61 | 539,570 |
| 2015-12-29 | $96.01 | $97.35 | $93.11 | $94.50 | $44.72 | 844,970 |
| 2015-12-28 | $105.40 | $107.19 | $96.56 | $96.56 | $45.69 | 1,459,330 |
| 2015-12-25 | $108.00 | $108.90 | $105.83 | $107.29 | $50.77 | 673,430 |
| 2015-12-24 | $106.00 | $109.00 | $105.12 | $107.70 | $50.97 | 672,290 |
| 2015-12-23 | $104.15 | $108.00 | $104.15 | $106.80 | $50.54 | 852,880 |
| 2015-12-22 | $105.88 | $106.30 | $103.55 | $105.10 | $49.73 | 486,040 |
| 2015-12-21 | $105.05 | $106.73 | $103.70 | $105.88 | $50.10 | 892,230 |
| 2015-12-18 | $110.87 | $111.87 | $105.97 | $106.90 | $50.59 | 781,400 |
| 2015-12-17 | $107.00 | $112.12 | $107.00 | $112.07 | $53.03 | 1,051,260 |
| 2015-12-16 | $102.36 | $107.94 | $102.36 | $106.50 | $50.40 | 770,020 |
| 2015-12-15 | $102.13 | $104.73 | $101.50 | $102.05 | $48.29 | 494,880 |
| 2015-12-14 | $98.00 | $102.85 | $97.00 | $102.21 | $48.37 | 595,000 |
| 2015-12-11 | $101.00 | $101.70 | $99.03 | $99.66 | $47.16 | 449,400 |
| 2015-12-10 | $100.00 | $102.00 | $98.28 | $100.49 | $47.55 | 547,390 |
| 2015-12-09 | $104.00 | $104.70 | $97.05 | $100.00 | $47.32 | 1,150,940 |
| 2015-12-08 | $104.00 | $107.68 | $102.65 | $104.00 | $49.21 | 1,042,560 |
| 2015-12-07 | $100.00 | $104.32 | $99.20 | $103.60 | $49.03 | 918,860 |
| 2015-12-04 | $107.00 | $108.67 | $102.50 | $103.70 | $49.07 | 1,117,210 |
| 2015-12-03 | $106.03 | $109.99 | $104.21 | $107.60 | $50.92 | 1,094,340 |
| 2015-12-02 | $110.00 | $111.88 | $101.81 | $106.00 | $50.16 | 1,169,640 |
| 2015-12-01 | $118.02 | $119.98 | $107.69 | $113.01 | $53.48 | 2,353,720 |
| 2015-11-30 | $109.00 | $119.66 | $106.20 | $119.66 | $56.62 | 2,395,630 |
| 2015-11-27 | $103.30 | $110.90 | $103.13 | $108.78 | $51.48 | 2,204,020 |
| 2015-11-26 | $105.05 | $111.27 | $102.02 | $106.20 | $50.26 | 1,550,850 |
| 2015-11-25 | $103.00 | $106.00 | $102.18 | $104.98 | $49.68 | 1,532,250 |
| 2015-11-24 | $96.20 | $104.57 | $95.10 | $104.57 | $49.48 | 2,024,630 |
| 2015-11-23 | $99.50 | $105.00 | $94.50 | $95.06 | $44.98 | 1,870,600 |
| 2015-11-20 | $89.99 | $99.22 | $89.99 | $99.22 | $46.95 | 2,113,870 |
| 2015-11-19 | $87.76 | $90.88 | $85.50 | $90.20 | $42.68 | 1,323,280 |
| 2015-11-18 | $87.90 | $89.00 | $85.20 | $85.20 | $40.32 | 702,100 |
| 2015-11-17 | $92.88 | $92.90 | $86.80 | $88.49 | $41.87 | 1,999,330 |
| 2015-11-16 | $83.56 | $92.46 | $83.15 | $91.99 | $43.53 | 1,333,120 |
| 2015-11-13 | $89.00 | $91.70 | $83.98 | $86.10 | $40.74 | 1,765,490 |
| 2015-11-12 | $93.48 | $97.83 | $90.13 | $90.80 | $42.97 | 2,023,390 |
| 2015-11-11 | $81.50 | $89.89 | $81.50 | $89.89 | $42.54 | 1,739,330 |
| 2015-11-10 | $82.37 | $83.95 | $80.60 | $81.72 | $38.67 | 1,121,010 |
| 2015-11-09 | $81.93 | $85.99 | $79.80 | $83.90 | $39.70 | 1,392,050 |
| 2015-11-06 | $79.56 | $83.40 | $79.56 | $82.98 | $39.27 | 1,270,640 |
| 2015-11-05 | $81.29 | $84.38 | $79.05 | $79.90 | $37.81 | 1,426,000 |
| 2015-11-04 | $78.75 | $82.00 | $77.05 | $81.20 | $38.43 | 1,808,660 |
| 2015-11-03 | $73.99 | $79.43 | $73.40 | $78.21 | $37.01 | 1,810,140 |
| 2015-11-02 | $70.00 | $76.89 | $69.03 | $73.61 | $34.83 | 1,486,920 |
| 2015-10-30 | $71.63 | $73.60 | $70.00 | $71.70 | $33.93 | 998,700 |
| 2015-10-29 | $73.43 | $73.43 | $71.01 | $72.13 | $34.13 | 584,430 |
| 2015-10-28 | $73.45 | $74.38 | $70.80 | $71.35 | $33.76 | 780,050 |
| 2015-10-27 | $74.08 | $74.59 | $68.88 | $73.98 | $35.01 | 1,198,670 |
| 2015-10-26 | $78.11 | $78.60 | $73.00 | $75.00 | $35.49 | 1,349,500 |
| 2015-10-23 | $76.10 | $81.44 | $75.90 | $76.98 | $36.43 | 1,373,980 |
| 2015-10-22 | $71.50 | $75.90 | $71.50 | $75.90 | $35.92 | 1,434,570 |
| 2015-10-21 | $76.55 | $81.00 | $70.01 | $71.34 | $33.76 | 1,876,310 |
| 2015-10-20 | $73.00 | $77.43 | $72.30 | $77.00 | $36.44 | 965,680 |
| 2015-10-19 | $73.85 | $74.00 | $70.55 | $73.88 | $34.96 | 1,343,480 |
| 2015-10-16 | $71.80 | $74.38 | $71.00 | $73.46 | $34.76 | 1,465,200 |
| 2015-10-15 | $63.59 | $70.40 | $63.59 | $70.40 | $33.31 | 1,511,910 |
| 2015-10-14 | $64.50 | $65.38 | $62.91 | $64.00 | $30.29 | 1,247,010 |
| 2015-10-13 | $59.17 | $66.01 | $59.17 | $65.45 | $30.97 | 1,841,500 |
| 2015-10-12 | $57.25 | $60.91 | $56.63 | $60.01 | $28.40 | 1,093,850 |
| 2015-10-09 | $54.08 | $57.60 | $54.00 | $56.70 | $26.83 | 838,000 |
| 2015-10-08 | $53.83 | $54.88 | $52.88 | $54.08 | $25.59 | 695,680 |
| 2015-10-07 | $51.30 | $51.30 | $51.30 | $51.30 | $24.28 | 0 |
| 2015-10-06 | $51.30 | $51.30 | $51.30 | $51.30 | $24.28 | 0 |
| 2015-10-05 | $51.30 | $51.30 | $51.30 | $51.30 | $24.28 | 0 |
| 2015-10-02 | $51.30 | $51.30 | $51.30 | $51.30 | $24.28 | 0 |
| 2015-10-01 | $51.30 | $51.30 | $51.30 | $51.30 | $24.28 | 0 |
| 2015-09-30 | $52.60 | $53.50 | $51.30 | $51.30 | $24.28 | 379,140 |
| 2015-09-29 | $53.30 | $54.35 | $52.00 | $52.60 | $24.89 | 597,710 |
| 2015-09-28 | $52.40 | $55.11 | $51.70 | $54.73 | $25.90 | 710,050 |
| 2015-09-25 | $55.01 | $55.26 | $51.80 | $52.49 | $24.84 | 524,640 |
| 2015-09-24 | $54.76 | $55.88 | $54.03 | $55.25 | $26.15 | 625,610 |
| 2015-09-23 | $53.48 | $55.68 | $53.14 | $54.65 | $25.86 | 641,000 |
| 2015-09-22 | $55.09 | $55.92 | $54.00 | $54.54 | $25.81 | 698,650 |
| 2015-09-21 | $52.00 | $55.44 | $51.56 | $55.10 | $26.07 | 714,510 |
| 2015-09-18 | $50.80 | $53.48 | $49.61 | $53.00 | $25.08 | 941,810 |
| 2015-09-17 | $52.20 | $54.98 | $50.33 | $50.50 | $23.90 | 888,470 |
| 2015-09-16 | $46.61 | $52.69 | $46.61 | $52.69 | $24.93 | 1,108,220 |
| 2015-09-15 | $47.20 | $48.34 | $44.78 | $47.90 | $22.67 | 1,254,620 |
| 2015-09-14 | $55.30 | $55.71 | $49.76 | $49.76 | $23.55 | 491,340 |
| 2015-09-11 | $55.29 | $55.95 | $54.11 | $55.29 | $26.16 | 425,440 |
| 2015-09-10 | $56.01 | $56.40 | $54.90 | $55.29 | $26.16 | 586,890 |
| 2015-09-09 | $56.03 | $57.99 | $55.53 | $56.76 | $26.86 | 969,140 |
| 2015-09-08 | $52.00 | $56.00 | $51.07 | $55.70 | $26.36 | 1,116,180 |
| 2015-09-07 | $52.91 | $55.54 | $51.16 | $53.00 | $25.08 | 925,340 |
| 2015-09-04 | $52.40 | $52.40 | $52.40 | $52.40 | $24.80 | 0 |
| 2015-09-03 | $52.40 | $52.40 | $52.40 | $52.40 | $24.80 | 0 |
| 2015-09-02 | $51.50 | $56.50 | $50.11 | $52.40 | $24.80 | 724,980 |
| 2015-09-01 | $51.40 | $54.20 | $47.10 | $54.20 | $25.65 | 1,231,640 |
| 2015-08-31 | $53.79 | $53.79 | $51.10 | $52.18 | $24.69 | 664,780 |
| 2015-08-28 | $51.38 | $55.00 | $50.50 | $54.48 | $25.78 | 1,045,220 |
| 2015-08-27 | $49.90 | $51.20 | $47.10 | $50.22 | $23.76 | 1,069,020 |
Shandong Tongda Island New Mtrls Company Ltd (300321) News Headlines
Recent Shandong Tongda Island New Mtrls Company Ltd (300321) News
Similar Companies to Shandong Tongda Island New Mtrls Company Ltd (300321) 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 | -- | -- | -- |