Zhejiang Xinguang Pharmaceutical Company Ltd (300519) Exchange: SHE
Data as of July 17, 2025
$15.28 ($0.14) 0.92%
Zhejiang Xinguang Pharmaceutical Company Ltd - Daily Information
Click for more stock information on Zhejiang Xinguang Pharmaceutical Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $15.14 |
| Previous Close | $15.28 |
| High | $15.65 |
| Low | $15.07 |
| Adjusted Open | $15.14 |
| Previous Adjusted Close | $15.28 |
| Adjusted High | $15.65 |
| Adjusted Low | $15.07 |
About Zhejiang Xinguang Pharmaceutical Company Ltd (300519)
Invest in Zhejiang Xinguang Pharmaceutical Company Ltd (300519)
Historical Stock Data for Zhejiang Xinguang Pharmaceutical Company Ltd (300519)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $15.14 | $15.65 | $15.07 | $15.28 | $15.28 | 4,851,300 |
| 2025-07-07 | $15.02 | $15.25 | $15.02 | $15.14 | $15.14 | 1,929,300 |
| 2025-07-04 | $15.34 | $15.46 | $15.04 | $15.13 | $15.13 | 2,870,210 |
| 2025-07-03 | $15.12 | $15.27 | $15.00 | $15.21 | $15.21 | 2,407,600 |
| 2025-07-02 | $15.23 | $15.36 | $14.99 | $15.08 | $15.08 | 3,321,400 |
| 2025-07-01 | $14.88 | $15.20 | $14.81 | $15.20 | $15.20 | 3,105,800 |
| 2025-06-30 | $14.65 | $14.93 | $14.56 | $14.84 | $14.84 | 2,266,700 |
| 2025-06-27 | $14.55 | $14.65 | $14.45 | $14.61 | $14.61 | 1,994,300 |
| 2025-06-26 | $14.60 | $14.68 | $14.38 | $14.43 | $14.43 | 1,915,500 |
| 2025-06-25 | $14.68 | $14.76 | $14.34 | $14.57 | $14.57 | 2,826,300 |
| 2025-06-24 | $14.14 | $14.66 | $14.14 | $14.58 | $14.58 | 2,511,510 |
| 2025-06-23 | $13.71 | $14.21 | $13.71 | $14.20 | $14.20 | 2,254,210 |
| 2025-06-20 | $14.03 | $14.14 | $13.81 | $13.84 | $13.84 | 2,040,100 |
| 2025-06-19 | $14.46 | $14.55 | $13.92 | $13.99 | $13.99 | 3,846,500 |
| 2025-06-18 | $14.61 | $14.74 | $14.39 | $14.43 | $14.43 | 2,211,800 |
| 2025-06-17 | $14.90 | $15.24 | $14.57 | $14.69 | $14.69 | 2,909,600 |
| 2025-06-13 | $15.10 | $15.24 | $14.70 | $14.74 | $14.74 | 3,239,330 |
| 2025-06-12 | $15.15 | $15.20 | $14.90 | $15.17 | $15.17 | 3,151,800 |
| 2025-06-11 | $15.31 | $15.49 | $15.07 | $15.10 | $15.10 | 2,712,000 |
| 2025-06-10 | $15.36 | $15.55 | $14.76 | $15.22 | $15.22 | 3,031,110 |
| 2025-06-09 | $15.20 | $15.46 | $15.07 | $15.34 | $15.34 | 3,085,010 |
| 2025-06-06 | $15.14 | $15.31 | $14.91 | $15.10 | $15.10 | 2,493,090 |
| 2025-06-05 | $15.24 | $15.37 | $14.97 | $15.12 | $15.12 | 3,575,800 |
| 2025-06-04 | $15.37 | $15.45 | $15.19 | $15.24 | $15.24 | 3,651,900 |
| 2025-06-03 | $14.71 | $15.44 | $14.71 | $15.38 | $15.38 | 5,114,000 |
| 2025-05-30 | $14.98 | $15.27 | $14.86 | $15.00 | $15.00 | 4,636,300 |
| 2025-05-29 | $14.42 | $15.25 | $14.20 | $15.03 | $15.03 | 5,610,630 |
| 2025-05-28 | $14.69 | $14.85 | $14.37 | $14.48 | $14.48 | 4,595,700 |
| 2025-05-27 | $14.41 | $15.18 | $14.39 | $14.66 | $14.66 | 4,601,600 |
| 2025-05-26 | $14.47 | $14.57 | $14.13 | $14.44 | $14.44 | 2,807,030 |
| 2025-05-23 | $14.55 | $14.86 | $14.51 | $14.62 | $14.62 | 2,942,300 |
| 2025-05-22 | $14.75 | $14.87 | $14.46 | $14.55 | $14.55 | 2,686,400 |
| 2025-05-21 | $14.82 | $14.88 | $14.67 | $14.78 | $14.78 | 1,941,300 |
| 2025-05-20 | $14.58 | $14.95 | $14.53 | $14.81 | $14.81 | 2,023,400 |
| 2025-05-19 | $14.62 | $14.63 | $14.37 | $14.58 | $14.58 | 2,665,400 |
| 2025-05-16 | $14.36 | $14.77 | $14.25 | $14.58 | $14.58 | 2,796,500 |
| 2025-05-15 | $14.14 | $14.55 | $14.08 | $14.36 | $14.36 | 2,607,500 |
| 2025-05-14 | $14.24 | $14.31 | $14.09 | $14.18 | $14.18 | 2,014,000 |
| 2025-05-13 | $14.35 | $14.44 | $14.16 | $14.17 | $14.17 | 1,870,400 |
| 2025-05-12 | $14.48 | $14.48 | $14.18 | $14.29 | $14.29 | 2,064,300 |
| 2025-05-09 | $14.32 | $14.49 | $14.24 | $14.36 | $14.36 | 2,236,500 |
| 2025-05-08 | $14.10 | $14.42 | $14.07 | $14.40 | $14.40 | 2,272,300 |
| 2025-05-07 | $14.15 | $14.38 | $14.00 | $14.17 | $14.17 | 2,565,610 |
| 2025-05-06 | $13.82 | $14.13 | $13.81 | $14.13 | $14.13 | 2,474,100 |
| 2025-04-30 | $13.57 | $13.79 | $13.56 | $13.68 | $13.68 | 2,270,240 |
| 2025-04-29 | $13.42 | $13.66 | $13.35 | $13.56 | $13.56 | 2,071,600 |
| 2025-04-28 | $13.55 | $13.67 | $13.00 | $13.42 | $13.42 | 2,825,930 |
| 2025-04-25 | $13.66 | $13.67 | $13.34 | $13.45 | $13.45 | 2,045,700 |
| 2025-04-24 | $13.51 | $13.82 | $13.44 | $13.60 | $13.60 | 2,557,940 |
| 2025-04-23 | $13.63 | $13.81 | $13.54 | $13.60 | $13.60 | 2,069,600 |
| 2025-04-22 | $13.55 | $13.73 | $13.40 | $13.68 | $13.68 | 3,096,800 |
| 2025-04-21 | $13.04 | $13.58 | $12.92 | $13.42 | $13.42 | 3,194,690 |
| 2025-04-18 | $12.94 | $13.33 | $12.84 | $13.02 | $13.02 | 2,414,900 |
| 2025-04-17 | $12.84 | $13.18 | $12.72 | $13.00 | $13.00 | 2,066,780 |
| 2025-04-16 | $13.13 | $13.19 | $12.59 | $12.84 | $12.84 | 2,833,000 |
| 2025-04-15 | $13.27 | $13.28 | $12.94 | $13.17 | $13.17 | 2,292,600 |
| 2025-04-14 | $12.90 | $13.27 | $12.82 | $13.11 | $13.11 | 3,392,500 |
| 2025-04-11 | $12.90 | $13.00 | $12.66 | $12.76 | $12.76 | 3,027,900 |
| 2025-04-10 | $12.69 | $13.08 | $12.68 | $12.78 | $12.78 | 4,065,200 |
| 2025-04-09 | $12.10 | $12.69 | $11.13 | $12.49 | $12.49 | 5,333,500 |
| 2025-04-08 | $12.10 | $12.68 | $11.93 | $12.35 | $12.35 | 4,832,000 |
| 2025-04-07 | $13.68 | $13.84 | $11.52 | $11.92 | $11.92 | 7,801,500 |
| 2025-04-03 | $14.21 | $14.59 | $14.21 | $14.40 | $14.40 | 4,583,340 |
| 2025-04-02 | $14.41 | $14.56 | $14.15 | $14.27 | $14.27 | 4,092,830 |
| 2025-04-01 | $13.75 | $14.80 | $13.75 | $14.37 | $14.37 | 8,050,250 |
| 2025-03-31 | $14.04 | $14.10 | $13.46 | $13.68 | $13.68 | 4,922,970 |
| 2025-03-28 | $14.30 | $14.69 | $14.04 | $14.04 | $14.04 | 6,223,300 |
| 2025-03-27 | $14.61 | $14.73 | $14.02 | $14.33 | $14.33 | 7,228,930 |
| 2025-03-26 | $14.60 | $14.98 | $14.35 | $14.74 | $14.74 | 7,688,570 |
| 2025-03-25 | $15.05 | $15.12 | $14.32 | $14.43 | $14.43 | 10,752,560 |
| 2025-03-24 | $14.54 | $15.85 | $14.40 | $15.51 | $15.51 | 17,250,260 |
| 2025-03-21 | $14.66 | $15.88 | $14.66 | $15.00 | $15.00 | 17,963,130 |
| 2025-03-20 | $13.90 | $14.10 | $13.73 | $14.05 | $14.05 | 3,607,030 |
| 2025-03-19 | $13.87 | $14.05 | $13.78 | $13.90 | $13.90 | 2,190,160 |
| 2025-03-18 | $13.71 | $13.91 | $13.67 | $13.90 | $13.90 | 1,957,040 |
| 2025-03-17 | $13.86 | $13.92 | $13.62 | $13.78 | $13.78 | 2,550,400 |
| 2025-03-14 | $13.28 | $13.82 | $13.25 | $13.81 | $13.81 | 3,966,700 |
| 2025-03-13 | $13.39 | $13.46 | $13.08 | $13.28 | $13.28 | 1,923,600 |
| 2025-03-12 | $13.59 | $13.61 | $13.35 | $13.39 | $13.39 | 1,804,300 |
| 2025-03-11 | $13.51 | $13.59 | $13.32 | $13.50 | $13.50 | 1,841,480 |
| 2025-03-10 | $13.51 | $13.82 | $13.51 | $13.64 | $13.64 | 2,232,300 |
| 2025-03-07 | $13.56 | $13.63 | $13.37 | $13.42 | $13.42 | 1,714,280 |
| 2025-03-06 | $13.30 | $13.60 | $13.30 | $13.57 | $13.57 | 2,459,800 |
| 2025-03-05 | $13.51 | $13.51 | $13.13 | $13.30 | $13.30 | 2,211,490 |
| 2025-03-04 | $13.28 | $13.53 | $13.12 | $13.51 | $13.51 | 1,776,300 |
| 2025-03-03 | $13.09 | $13.43 | $13.09 | $13.24 | $13.24 | 2,296,400 |
| 2025-02-28 | $13.58 | $13.60 | $13.01 | $13.06 | $13.06 | 2,644,610 |
| 2025-02-27 | $13.62 | $13.66 | $13.31 | $13.60 | $13.60 | 1,985,280 |
| 2025-02-26 | $13.43 | $13.63 | $13.41 | $13.58 | $13.58 | 2,092,900 |
| 2025-02-25 | $13.54 | $13.61 | $13.37 | $13.39 | $13.39 | 1,950,500 |
| 2025-02-24 | $13.60 | $13.72 | $13.38 | $13.60 | $13.60 | 2,182,700 |
| 2025-02-20 | $13.41 | $13.82 | $13.39 | $13.76 | $13.76 | 2,842,080 |
| 2025-02-19 | $13.26 | $13.45 | $13.18 | $13.35 | $13.35 | 1,371,500 |
| 2025-02-18 | $13.61 | $13.67 | $13.18 | $13.27 | $13.27 | 2,141,900 |
| 2025-02-17 | $13.58 | $13.85 | $13.50 | $13.64 | $13.64 | 2,287,800 |
| 2025-02-14 | $13.41 | $13.72 | $13.36 | $13.58 | $13.58 | 1,961,800 |
| 2025-02-13 | $13.58 | $13.60 | $13.34 | $13.35 | $13.35 | 1,451,900 |
| 2025-02-12 | $13.57 | $13.68 | $13.47 | $13.58 | $13.58 | 1,619,400 |
| 2025-02-11 | $13.80 | $13.85 | $13.50 | $13.58 | $13.58 | 1,614,900 |
| 2025-02-10 | $13.41 | $13.82 | $13.40 | $13.80 | $13.80 | 2,290,600 |
| 2025-02-07 | $13.24 | $13.60 | $13.24 | $13.39 | $13.39 | 2,540,190 |
| 2025-02-06 | $13.16 | $13.25 | $13.00 | $13.25 | $13.25 | 1,510,800 |
| 2025-02-05 | $13.00 | $13.24 | $13.00 | $13.16 | $13.16 | 1,560,800 |
| 2025-01-27 | $13.00 | $13.28 | $12.91 | $12.92 | $12.92 | 1,888,500 |
| 2025-01-24 | $12.87 | $12.97 | $12.75 | $12.95 | $12.95 | 1,302,100 |
| 2025-01-23 | $12.91 | $13.14 | $12.84 | $12.86 | $12.86 | 1,783,600 |
| 2025-01-22 | $12.99 | $12.99 | $12.69 | $12.72 | $12.72 | 1,019,300 |
| 2025-01-21 | $13.09 | $13.13 | $12.81 | $12.88 | $12.88 | 1,320,200 |
| 2025-01-20 | $12.94 | $13.09 | $12.77 | $13.08 | $13.08 | 1,919,900 |
| 2025-01-17 | $12.87 | $12.90 | $12.66 | $12.80 | $12.80 | 940,300 |
| 2025-01-16 | $12.92 | $13.03 | $12.66 | $12.85 | $12.85 | 1,466,600 |
| 2025-01-15 | $12.90 | $12.93 | $12.72 | $12.78 | $12.78 | 1,290,600 |
| 2025-01-14 | $12.45 | $12.91 | $12.29 | $12.90 | $12.90 | 1,806,900 |
| 2025-01-13 | $12.15 | $12.49 | $11.91 | $12.43 | $12.43 | 1,454,000 |
| 2025-01-09 | $12.93 | $13.08 | $12.65 | $12.90 | $12.90 | 1,779,980 |
| 2025-01-08 | $12.95 | $13.25 | $12.54 | $12.90 | $12.90 | 2,894,430 |
| 2025-01-07 | $13.08 | $13.10 | $12.58 | $12.97 | $12.97 | 3,359,600 |
| 2025-01-06 | $12.57 | $13.28 | $12.12 | $13.22 | $13.22 | 5,052,080 |
| 2025-01-03 | $13.04 | $13.14 | $12.48 | $12.48 | $12.48 | 2,387,610 |
| 2025-01-02 | $13.44 | $13.46 | $12.83 | $12.97 | $12.97 | 1,777,600 |
| 2024-12-31 | $13.66 | $13.81 | $13.23 | $13.27 | $13.27 | 1,784,300 |
| 2024-12-30 | $13.80 | $13.80 | $13.42 | $13.66 | $13.66 | 1,771,700 |
| 2024-12-27 | $13.69 | $13.99 | $13.51 | $13.83 | $13.83 | 1,676,730 |
| 2024-12-26 | $13.58 | $13.76 | $13.42 | $13.64 | $13.64 | 1,678,200 |
| 2024-12-25 | $13.95 | $14.08 | $13.30 | $13.50 | $13.50 | 2,630,300 |
| 2024-12-24 | $13.90 | $14.05 | $13.72 | $13.94 | $13.94 | 2,732,600 |
| 2024-12-23 | $14.73 | $14.77 | $13.76 | $13.80 | $13.80 | 3,823,410 |
| 2024-12-20 | $14.41 | $14.84 | $14.40 | $14.70 | $14.70 | 3,153,500 |
| 2024-12-19 | $14.31 | $14.50 | $14.03 | $14.35 | $14.35 | 2,593,000 |
| 2024-12-18 | $14.55 | $14.65 | $14.11 | $14.41 | $14.41 | 2,398,810 |
| 2024-12-17 | $15.38 | $15.50 | $14.40 | $14.43 | $14.43 | 4,802,830 |
| 2024-12-16 | $15.48 | $16.09 | $15.24 | $15.39 | $15.39 | 5,910,300 |
| 2024-12-13 | $15.34 | $15.71 | $15.18 | $15.50 | $15.50 | 7,305,400 |
| 2024-12-12 | $14.94 | $15.50 | $14.90 | $15.48 | $15.48 | 7,268,400 |
| 2024-12-11 | $15.00 | $15.09 | $14.84 | $14.97 | $14.97 | 3,190,600 |
| 2024-12-10 | $15.48 | $15.55 | $14.94 | $14.97 | $14.97 | 4,940,500 |
| 2024-12-09 | $15.16 | $15.55 | $14.84 | $15.07 | $15.07 | 4,429,400 |
| 2024-12-06 | $14.68 | $15.10 | $14.50 | $15.01 | $15.01 | 4,312,300 |
| 2024-12-05 | $14.51 | $14.67 | $14.42 | $14.61 | $14.61 | 1,925,900 |
| 2024-12-04 | $14.83 | $14.93 | $14.41 | $14.51 | $14.51 | 2,530,100 |
| 2024-12-03 | $14.94 | $14.95 | $14.68 | $14.84 | $14.84 | 3,479,700 |
| 2024-12-02 | $14.37 | $15.00 | $14.30 | $15.00 | $15.00 | 5,345,290 |
| 2024-11-29 | $14.64 | $14.82 | $14.38 | $14.70 | $14.70 | 3,345,700 |
| 2024-11-28 | $14.41 | $14.89 | $14.41 | $14.73 | $14.73 | 3,982,970 |
| 2024-11-27 | $14.30 | $14.52 | $13.87 | $14.49 | $14.49 | 3,587,300 |
| 2024-11-26 | $14.25 | $14.89 | $14.25 | $14.46 | $14.46 | 4,190,700 |
| 2024-11-25 | $13.90 | $14.29 | $13.90 | $14.29 | $14.29 | 2,613,200 |
| 2024-11-22 | $14.79 | $14.79 | $13.90 | $13.90 | $13.90 | 3,000,000 |
| 2024-11-21 | $14.68 | $14.84 | $14.50 | $14.75 | $14.75 | 2,485,200 |
| 2024-11-20 | $14.37 | $14.87 | $14.29 | $14.73 | $14.73 | 2,545,800 |
| 2024-11-19 | $14.20 | $14.44 | $14.00 | $14.42 | $14.42 | 2,649,400 |
| 2024-11-18 | $14.56 | $14.64 | $13.90 | $14.05 | $14.05 | 3,165,100 |
| 2024-11-15 | $14.69 | $14.95 | $14.42 | $14.43 | $14.43 | 2,900,260 |
| 2024-11-14 | $15.30 | $15.30 | $14.73 | $14.78 | $14.78 | 3,520,400 |
| 2024-11-13 | $15.46 | $15.65 | $14.92 | $15.36 | $15.36 | 6,396,100 |
| 2024-11-12 | $15.40 | $16.32 | $15.32 | $15.65 | $15.65 | 11,295,900 |
| 2024-11-11 | $14.81 | $15.40 | $14.80 | $15.39 | $15.39 | 5,747,000 |
| 2024-11-08 | $15.45 | $15.46 | $14.86 | $14.96 | $14.96 | 6,636,200 |
| 2024-11-07 | $14.62 | $15.19 | $14.41 | $15.19 | $15.19 | 8,315,390 |
| 2024-11-06 | $14.80 | $14.90 | $14.42 | $14.64 | $14.64 | 5,580,370 |
| 2024-11-05 | $14.67 | $14.82 | $14.40 | $14.79 | $14.79 | 5,918,200 |
| 2024-11-04 | $14.10 | $14.55 | $14.09 | $14.55 | $14.55 | 5,205,330 |
| 2024-11-01 | $14.24 | $15.20 | $13.73 | $14.51 | $14.51 | 8,397,130 |
| 2024-10-31 | $14.03 | $14.44 | $14.03 | $14.24 | $14.24 | 4,499,200 |
| 2024-10-30 | $14.39 | $14.65 | $13.90 | $14.17 | $14.17 | 5,586,100 |
| 2024-10-29 | $15.19 | $15.28 | $14.41 | $14.44 | $14.44 | 6,208,150 |
| 2024-10-28 | $14.77 | $15.19 | $14.55 | $15.10 | $15.10 | 5,365,850 |
| 2024-10-25 | $14.68 | $14.80 | $14.49 | $14.69 | $14.69 | 4,652,070 |
| 2024-10-24 | $14.72 | $15.00 | $14.50 | $14.52 | $14.52 | 6,198,400 |
| 2024-10-23 | $15.25 | $15.30 | $14.78 | $14.96 | $14.96 | 8,616,900 |
| 2024-10-22 | $14.60 | $16.70 | $14.53 | $15.48 | $15.48 | 13,730,000 |
| 2024-10-21 | $14.41 | $14.78 | $14.12 | $14.73 | $14.73 | 8,308,150 |
| 2024-10-18 | $14.01 | $14.69 | $13.79 | $14.44 | $14.44 | 7,802,820 |
| 2024-10-17 | $13.87 | $14.35 | $13.65 | $14.05 | $14.05 | 6,375,810 |
| 2024-10-16 | $13.49 | $13.91 | $13.38 | $13.90 | $13.90 | 5,325,830 |
| 2024-10-15 | $13.61 | $14.38 | $13.60 | $13.74 | $13.74 | 7,753,600 |
| 2024-10-14 | $13.80 | $13.95 | $13.23 | $13.82 | $13.82 | 6,168,100 |
| 2024-10-11 | $14.42 | $14.49 | $13.30 | $13.55 | $13.55 | 10,644,750 |
| 2024-10-10 | $14.03 | $16.00 | $13.90 | $14.86 | $14.86 | 16,814,400 |
| 2024-10-09 | $15.20 | $15.82 | $13.62 | $13.62 | $13.62 | 15,712,320 |
| 2024-10-08 | $16.50 | $17.02 | $14.79 | $17.02 | $17.02 | 21,859,670 |
| 2024-09-30 | $12.27 | $14.29 | $12.11 | $14.18 | $14.18 | 10,539,320 |
| 2024-09-27 | $11.55 | $12.10 | $11.47 | $12.01 | $12.01 | 4,421,200 |
| 2024-09-26 | $11.10 | $11.41 | $11.03 | $11.41 | $11.41 | 2,314,100 |
| 2024-09-25 | $11.20 | $11.40 | $11.01 | $11.14 | $11.14 | 3,143,200 |
| 2024-09-24 | $10.64 | $10.93 | $10.55 | $10.93 | $10.93 | 1,912,300 |
| 2024-09-23 | $10.66 | $10.68 | $10.50 | $10.61 | $10.61 | 1,151,200 |
| 2024-09-20 | $10.74 | $10.74 | $10.45 | $10.53 | $10.53 | 1,372,300 |
| 2024-09-19 | $10.56 | $10.76 | $10.43 | $10.69 | $10.69 | 1,253,500 |
| 2024-09-18 | $10.69 | $10.78 | $10.35 | $10.49 | $10.49 | 1,281,400 |
| 2024-09-13 | $11.01 | $11.01 | $10.67 | $10.68 | $10.68 | 1,284,800 |
| 2024-09-12 | $10.91 | $11.15 | $10.91 | $10.91 | $10.91 | 1,381,700 |
| 2024-09-11 | $11.07 | $11.07 | $10.83 | $10.92 | $10.92 | 1,264,200 |
| 2024-09-10 | $11.00 | $11.16 | $10.91 | $11.09 | $11.09 | 1,527,700 |
| 2024-09-09 | $10.81 | $11.16 | $10.81 | $11.03 | $11.03 | 1,400,880 |
| 2024-09-06 | $11.29 | $11.32 | $10.85 | $10.86 | $10.86 | 1,724,200 |
| 2024-09-05 | $10.98 | $11.26 | $10.96 | $11.20 | $11.20 | 2,112,500 |
| 2024-09-04 | $11.10 | $11.18 | $10.89 | $10.95 | $10.95 | 1,749,300 |
| 2024-09-03 | $11.14 | $11.33 | $11.02 | $11.10 | $11.10 | 1,700,900 |
| 2024-09-02 | $11.32 | $11.49 | $11.08 | $11.09 | $11.09 | 1,881,100 |
| 2024-08-30 | $11.40 | $11.56 | $11.23 | $11.36 | $11.36 | 3,012,900 |
| 2024-08-29 | $11.13 | $11.40 | $11.00 | $11.34 | $11.34 | 1,577,300 |
| 2024-08-28 | $11.11 | $11.33 | $10.95 | $11.17 | $11.17 | 1,833,000 |
| 2024-08-27 | $11.42 | $11.64 | $11.17 | $11.17 | $11.17 | 2,720,200 |
| 2024-08-26 | $11.30 | $11.48 | $11.13 | $11.41 | $11.41 | 1,725,100 |
| 2024-08-23 | $11.66 | $11.66 | $11.24 | $11.33 | $11.33 | 2,497,000 |
| 2024-08-22 | $11.83 | $11.86 | $11.57 | $11.61 | $11.61 | 2,002,500 |
| 2024-08-21 | $11.91 | $11.91 | $11.65 | $11.74 | $11.74 | 2,719,400 |
| 2024-08-20 | $12.18 | $12.18 | $11.75 | $11.94 | $11.94 | 3,348,500 |
| 2024-08-19 | $12.42 | $12.46 | $12.06 | $12.12 | $12.12 | 4,970,100 |
| 2024-08-16 | $12.43 | $12.64 | $12.05 | $12.62 | $12.62 | 6,437,600 |
| 2024-08-15 | $12.48 | $12.73 | $12.14 | $12.36 | $12.36 | 5,362,390 |
| 2024-08-14 | $12.85 | $12.90 | $12.41 | $12.54 | $12.54 | 6,763,200 |
| 2024-08-13 | $12.66 | $12.98 | $12.59 | $12.92 | $12.92 | 8,639,100 |
| 2024-08-12 | $12.20 | $13.30 | $12.14 | $13.12 | $13.12 | 13,094,490 |
| 2024-08-09 | $12.40 | $12.70 | $12.14 | $12.27 | $12.27 | 9,240,650 |
| 2024-08-08 | $12.14 | $13.44 | $12.10 | $12.80 | $12.80 | 14,767,330 |
| 2024-08-07 | $12.35 | $12.65 | $12.08 | $12.18 | $12.18 | 9,950,400 |
| 2024-08-06 | $11.93 | $13.50 | $11.63 | $12.71 | $12.71 | 14,619,430 |
| 2024-08-05 | $12.15 | $12.70 | $11.61 | $11.93 | $11.93 | 11,033,900 |
| 2024-08-02 | $12.99 | $13.73 | $12.09 | $12.30 | $12.30 | 17,898,630 |
| 2024-08-01 | $10.90 | $13.02 | $10.90 | $13.02 | $13.02 | 10,188,090 |
| 2024-07-31 | $10.66 | $10.89 | $10.53 | $10.85 | $10.85 | 1,306,700 |
| 2024-07-30 | $10.50 | $10.66 | $10.45 | $10.61 | $10.61 | 961,200 |
| 2024-07-29 | $10.52 | $10.57 | $10.40 | $10.49 | $10.49 | 963,600 |
| 2024-07-26 | $10.32 | $10.53 | $10.32 | $10.51 | $10.51 | 762,330 |
| 2024-07-25 | $10.21 | $10.50 | $10.16 | $10.37 | $10.37 | 920,400 |
| 2024-07-24 | $10.60 | $10.70 | $10.23 | $10.29 | $10.29 | 1,290,900 |
| 2024-07-23 | $10.81 | $10.82 | $10.47 | $10.47 | $10.47 | 984,730 |
| 2024-07-22 | $10.69 | $10.77 | $10.53 | $10.71 | $10.71 | 1,069,100 |
| 2024-07-19 | $10.49 | $10.67 | $10.36 | $10.61 | $10.61 | 972,200 |
| 2024-07-18 | $10.39 | $10.54 | $10.28 | $10.52 | $10.52 | 1,089,500 |
| 2024-07-17 | $10.65 | $10.69 | $10.40 | $10.48 | $10.48 | 942,100 |
| 2024-07-16 | $10.69 | $10.69 | $10.52 | $10.58 | $10.58 | 999,700 |
| 2024-07-15 | $10.90 | $10.95 | $10.61 | $10.69 | $10.69 | 1,273,580 |
| 2024-07-12 | $11.03 | $11.25 | $10.95 | $10.97 | $10.97 | 1,384,280 |
| 2024-07-11 | $10.74 | $11.10 | $10.74 | $11.01 | $11.01 | 2,268,800 |
| 2024-07-10 | $10.66 | $10.89 | $10.36 | $10.57 | $10.57 | 1,659,000 |
| 2024-07-09 | $10.77 | $10.77 | $10.20 | $10.63 | $10.63 | 2,436,480 |
| 2024-07-08 | $11.06 | $11.06 | $10.60 | $10.66 | $10.66 | 2,850,000 |
| 2024-07-05 | $10.68 | $11.27 | $10.47 | $11.18 | $11.18 | 3,664,300 |
| 2024-07-04 | $11.02 | $11.11 | $10.52 | $10.61 | $10.61 | 1,106,400 |
| 2024-07-03 | $11.19 | $11.25 | $11.00 | $11.02 | $11.02 | 885,000 |
| 2024-07-02 | $11.10 | $11.30 | $10.99 | $11.19 | $11.19 | 1,330,490 |
| 2024-07-01 | $10.86 | $11.10 | $10.72 | $11.09 | $11.09 | 1,462,600 |
| 2024-06-28 | $10.90 | $11.06 | $10.82 | $10.85 | $10.85 | 964,310 |
| 2024-06-27 | $10.90 | $11.10 | $10.82 | $10.86 | $10.86 | 1,042,100 |
| 2024-06-26 | $10.56 | $10.97 | $10.56 | $10.96 | $10.96 | 1,224,980 |
| 2024-06-25 | $10.50 | $10.69 | $10.43 | $10.56 | $10.56 | 1,119,500 |
| 2024-06-24 | $11.01 | $11.01 | $10.37 | $10.47 | $10.47 | 1,592,100 |
| 2024-06-21 | $10.85 | $11.20 | $10.75 | $11.01 | $11.01 | 1,050,600 |
| 2024-06-20 | $11.12 | $11.26 | $10.90 | $10.90 | $10.90 | 1,491,100 |
| 2024-06-19 | $11.17 | $11.24 | $11.07 | $11.12 | $11.12 | 918,600 |
| 2024-06-18 | $11.08 | $11.19 | $10.97 | $11.17 | $11.17 | 1,193,700 |
| 2024-06-17 | $11.25 | $11.25 | $10.94 | $11.02 | $11.02 | 1,656,800 |
| 2024-06-14 | $11.23 | $11.36 | $11.06 | $11.25 | $11.25 | 1,261,000 |
| 2024-06-13 | $11.33 | $11.48 | $11.08 | $11.23 | $11.23 | 1,444,800 |
| 2024-06-12 | $11.26 | $11.50 | $11.13 | $11.44 | $11.44 | 1,369,000 |
| 2024-06-11 | $11.26 | $11.33 | $10.98 | $11.25 | $11.25 | 1,450,310 |
| 2024-06-07 | $10.93 | $11.29 | $10.93 | $11.27 | $11.27 | 1,977,600 |
| 2024-06-06 | $11.39 | $11.40 | $10.56 | $10.72 | $10.72 | 2,562,600 |
| 2024-06-05 | $11.68 | $11.68 | $11.25 | $11.25 | $11.25 | 1,813,890 |
| 2024-06-04 | $11.82 | $11.91 | $11.54 | $11.68 | $11.68 | 1,651,310 |
| 2024-06-03 | $12.31 | $12.40 | $11.82 | $11.94 | $11.94 | 1,850,160 |
| 2024-05-31 | $12.33 | $12.37 | $12.18 | $12.32 | $12.32 | 1,020,500 |
| 2024-05-30 | $12.18 | $12.34 | $12.14 | $12.19 | $12.19 | 1,293,750 |
| 2024-05-29 | $12.34 | $12.35 | $12.12 | $12.19 | $12.19 | 1,341,700 |
| 2024-05-28 | $12.74 | $12.75 | $12.52 | $12.63 | $12.63 | 1,301,950 |
| 2024-05-27 | $12.72 | $12.82 | $12.52 | $12.80 | $12.80 | 1,507,600 |
| 2024-05-24 | $12.63 | $12.82 | $12.58 | $12.70 | $12.70 | 1,464,700 |
| 2024-05-23 | $12.83 | $12.96 | $12.58 | $12.64 | $12.64 | 2,001,200 |
| 2024-05-22 | $12.82 | $13.09 | $12.82 | $13.02 | $13.02 | 1,802,250 |
| 2024-05-21 | $13.02 | $13.05 | $12.81 | $12.89 | $12.89 | 1,278,710 |
| 2024-05-20 | $12.94 | $13.14 | $12.94 | $13.06 | $13.06 | 1,540,300 |
| 2024-05-17 | $12.92 | $13.07 | $12.87 | $12.98 | $12.98 | 1,396,900 |
| 2024-05-16 | $13.05 | $13.13 | $12.91 | $12.92 | $12.92 | 1,886,900 |
| 2024-05-15 | $13.20 | $13.20 | $13.00 | $13.02 | $13.02 | 1,836,600 |
| 2024-05-14 | $13.00 | $13.31 | $12.95 | $13.22 | $13.22 | 2,600,000 |
| 2024-05-13 | $12.95 | $13.16 | $12.89 | $12.98 | $12.98 | 3,250,400 |
| 2024-05-10 | $13.39 | $13.49 | $13.01 | $13.03 | $13.03 | 3,264,300 |
| 2024-05-09 | $13.09 | $13.61 | $13.01 | $13.48 | $13.48 | 4,244,400 |
| 2024-05-08 | $13.09 | $13.31 | $12.98 | $13.16 | $13.16 | 3,065,400 |
| 2024-05-07 | $13.06 | $13.22 | $12.87 | $13.14 | $13.14 | 2,367,180 |
| 2024-05-06 | $12.79 | $13.07 | $12.79 | $13.02 | $13.02 | 2,437,380 |
| 2024-04-30 | $12.61 | $12.76 | $12.45 | $12.73 | $12.73 | 2,393,300 |
| 2024-04-29 | $12.04 | $12.63 | $12.04 | $12.60 | $12.60 | 2,052,000 |
| 2024-04-26 | $11.92 | $12.15 | $11.81 | $12.13 | $12.13 | 1,833,500 |
| 2024-04-25 | $11.84 | $12.12 | $11.75 | $11.99 | $11.99 | 1,752,600 |
| 2024-04-24 | $11.71 | $11.86 | $11.65 | $11.84 | $11.84 | 1,293,700 |
| 2024-04-23 | $11.49 | $11.78 | $11.32 | $11.69 | $11.69 | 1,432,900 |
| 2024-04-22 | $11.47 | $11.66 | $11.17 | $11.50 | $11.50 | 1,310,900 |
| 2024-04-19 | $11.60 | $11.79 | $11.47 | $11.58 | $11.58 | 1,272,350 |
| 2024-04-18 | $11.82 | $11.90 | $11.57 | $11.66 | $11.66 | 1,605,000 |
| 2024-04-17 | $11.16 | $11.83 | $11.16 | $11.83 | $11.83 | 2,271,100 |
| 2024-04-16 | $11.72 | $11.75 | $11.01 | $11.05 | $11.05 | 2,380,000 |
| 2024-04-15 | $12.44 | $12.46 | $11.54 | $11.72 | $11.72 | 2,963,400 |
| 2024-04-12 | $12.67 | $12.80 | $12.39 | $12.41 | $12.41 | 1,362,200 |
| 2024-04-11 | $12.61 | $12.81 | $12.52 | $12.58 | $12.58 | 1,289,500 |
| 2024-04-10 | $13.04 | $13.04 | $12.60 | $12.74 | $12.74 | 2,333,000 |
| 2024-04-09 | $12.35 | $13.30 | $12.30 | $13.04 | $13.04 | 3,580,800 |
| 2024-04-08 | $12.93 | $12.95 | $12.30 | $12.35 | $12.35 | 2,657,510 |
| 2024-04-03 | $13.12 | $13.20 | $12.82 | $12.92 | $12.92 | 2,198,700 |
| 2024-04-02 | $13.05 | $13.15 | $12.90 | $13.11 | $13.11 | 2,694,910 |
| 2024-04-01 | $12.90 | $13.11 | $12.81 | $13.11 | $13.11 | 3,119,200 |
| 2024-03-29 | $12.89 | $12.93 | $12.63 | $12.86 | $12.86 | 3,411,700 |
| 2024-03-28 | $13.03 | $13.04 | $12.60 | $12.98 | $12.98 | 5,644,100 |
| 2024-03-27 | $12.60 | $13.61 | $12.60 | $13.14 | $13.14 | 6,610,950 |
| 2024-03-26 | $12.58 | $12.79 | $12.36 | $12.62 | $12.62 | 2,181,400 |
| 2024-03-25 | $13.09 | $13.15 | $12.61 | $12.63 | $12.63 | 3,195,200 |
| 2024-03-22 | $13.38 | $13.39 | $13.02 | $13.10 | $13.10 | 3,692,100 |
| 2024-03-21 | $13.30 | $13.72 | $13.28 | $13.53 | $13.53 | 4,926,430 |
| 2024-03-20 | $13.18 | $13.38 | $13.06 | $13.30 | $13.30 | 3,174,350 |
| 2024-03-19 | $13.26 | $13.44 | $13.09 | $13.20 | $13.20 | 3,873,310 |
| 2024-03-18 | $12.80 | $13.36 | $12.80 | $13.23 | $13.23 | 5,535,510 |
| 2024-03-15 | $12.50 | $12.88 | $12.50 | $12.79 | $12.79 | 2,393,450 |
| 2024-03-14 | $12.88 | $13.29 | $12.55 | $12.69 | $12.69 | 3,932,500 |
| 2024-03-13 | $12.98 | $13.03 | $12.57 | $12.92 | $12.92 | 5,426,100 |
| 2024-03-12 | $12.63 | $13.79 | $12.63 | $13.06 | $13.06 | 8,134,910 |
| 2024-03-11 | $12.09 | $12.58 | $12.04 | $12.45 | $12.45 | 3,124,010 |
| 2024-03-08 | $11.91 | $12.21 | $11.91 | $12.14 | $12.14 | 2,283,300 |
| 2024-03-07 | $12.12 | $12.22 | $11.89 | $11.93 | $11.93 | 2,273,700 |
| 2024-03-06 | $12.17 | $12.18 | $11.82 | $12.10 | $12.10 | 2,412,200 |
| 2024-03-05 | $12.72 | $12.72 | $12.10 | $12.12 | $12.12 | 3,926,000 |
| 2024-03-04 | $12.25 | $12.76 | $12.12 | $12.72 | $12.72 | 4,937,400 |
| 2024-03-01 | $12.10 | $12.20 | $11.94 | $12.19 | $12.19 | 2,646,600 |
| 2024-02-29 | $11.63 | $12.12 | $11.55 | $12.01 | $12.01 | 4,279,800 |
| 2024-02-28 | $13.09 | $13.27 | $11.70 | $11.71 | $11.71 | 6,075,300 |
| 2024-02-27 | $12.45 | $13.03 | $12.35 | $13.00 | $13.00 | 3,632,500 |
| 2024-02-26 | $12.31 | $12.77 | $12.21 | $12.45 | $12.45 | 3,101,850 |
| 2024-02-23 | $11.93 | $12.49 | $11.83 | $12.30 | $12.30 | 3,849,400 |
| 2024-02-22 | $11.58 | $12.16 | $11.54 | $11.98 | $11.98 | 3,689,200 |
| 2024-02-21 | $11.25 | $12.01 | $11.08 | $11.61 | $11.61 | 4,022,200 |
| 2024-02-20 | $11.05 | $11.69 | $10.87 | $11.43 | $11.43 | 4,106,510 |
| 2024-02-19 | $10.64 | $11.32 | $10.63 | $11.14 | $11.14 | 4,722,280 |
| 2024-02-08 | $9.87 | $10.63 | $8.45 | $10.63 | $10.63 | 7,137,050 |
| 2024-02-07 | $10.56 | $10.67 | $9.61 | $9.73 | $9.73 | 6,050,130 |
| 2024-02-06 | $10.47 | $11.08 | $9.60 | $10.63 | $10.63 | 4,223,480 |
| 2024-02-05 | $11.70 | $11.71 | $10.18 | $10.46 | $10.46 | 3,829,410 |
| 2024-02-02 | $12.43 | $12.74 | $11.24 | $11.74 | $11.74 | 3,047,600 |
| 2024-02-01 | $12.62 | $12.78 | $12.16 | $12.46 | $12.46 | 2,128,300 |
| 2024-01-31 | $13.64 | $13.64 | $12.73 | $12.83 | $12.83 | 2,078,500 |
| 2024-01-30 | $14.21 | $14.21 | $13.60 | $13.62 | $13.62 | 1,363,100 |
| 2024-01-29 | $14.71 | $14.84 | $14.16 | $14.22 | $14.22 | 1,661,000 |
| 2024-01-26 | $14.50 | $14.96 | $14.42 | $14.69 | $14.69 | 2,140,000 |
| 2024-01-25 | $14.16 | $14.52 | $13.86 | $14.50 | $14.50 | 2,202,000 |
| 2024-01-24 | $13.81 | $14.19 | $13.52 | $13.95 | $13.95 | 2,244,100 |
| 2024-01-23 | $14.06 | $14.39 | $13.56 | $13.82 | $13.82 | 2,889,750 |
| 2024-01-22 | $15.10 | $15.13 | $14.04 | $14.18 | $14.18 | 2,216,900 |
| 2024-01-19 | $15.35 | $15.35 | $15.07 | $15.09 | $15.09 | 1,707,100 |
| 2024-01-18 | $15.59 | $15.66 | $14.94 | $15.34 | $15.34 | 2,484,400 |
| 2024-01-17 | $15.97 | $16.13 | $15.63 | $15.63 | $15.63 | 1,483,200 |
| 2024-01-16 | $16.16 | $16.20 | $15.77 | $15.97 | $15.97 | 1,536,110 |
| 2024-01-15 | $15.92 | $16.20 | $15.80 | $16.06 | $16.06 | 1,534,100 |
| 2024-01-12 | $16.18 | $16.31 | $15.93 | $15.94 | $15.94 | 1,555,600 |
| 2024-01-11 | $16.07 | $16.30 | $15.99 | $16.19 | $16.19 | 1,650,400 |
| 2024-01-10 | $16.27 | $16.39 | $16.07 | $16.07 | $16.07 | 1,663,000 |
| 2024-01-09 | $16.16 | $16.56 | $16.08 | $16.35 | $16.35 | 1,966,000 |
| 2024-01-08 | $16.50 | $16.56 | $16.10 | $16.10 | $16.10 | 1,939,200 |
| 2024-01-05 | $16.90 | $16.96 | $16.45 | $16.56 | $16.56 | 2,644,100 |
| 2024-01-04 | $17.10 | $17.20 | $16.72 | $16.95 | $16.95 | 5,633,010 |
| 2024-01-03 | $16.85 | $17.90 | $16.64 | $17.10 | $17.10 | 8,407,880 |
| 2024-01-02 | $16.54 | $17.02 | $16.54 | $16.81 | $16.81 | 2,732,050 |
| 2024-01-01 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 0 |
| 2023-12-29 | $16.23 | $16.60 | $16.23 | $16.57 | $16.57 | 1,830,800 |
| 2023-12-28 | $16.33 | $16.42 | $15.96 | $16.33 | $16.33 | 1,745,110 |
| 2023-12-27 | $16.16 | $16.42 | $15.97 | $16.26 | $16.26 | 1,330,600 |
| 2023-12-26 | $16.27 | $16.41 | $16.07 | $16.12 | $16.12 | 1,516,400 |
| 2023-12-25 | $16.42 | $16.49 | $16.04 | $16.29 | $16.29 | 1,827,510 |
| 2023-12-22 | $16.73 | $16.78 | $16.42 | $16.45 | $16.45 | 2,301,600 |
| 2023-12-21 | $16.61 | $16.83 | $16.29 | $16.78 | $16.78 | 2,288,800 |
| 2023-12-20 | $16.66 | $17.04 | $16.66 | $16.75 | $16.75 | 2,590,510 |
| 2023-12-19 | $16.56 | $16.78 | $16.33 | $16.58 | $16.58 | 1,844,610 |
| 2023-12-18 | $16.68 | $16.92 | $16.54 | $16.62 | $16.62 | 2,084,820 |
| 2023-12-15 | $16.95 | $17.02 | $16.65 | $16.75 | $16.75 | 2,543,710 |
| 2023-12-14 | $17.18 | $17.50 | $16.97 | $17.02 | $17.02 | 3,345,200 |
| 2023-12-13 | $16.93 | $17.69 | $16.86 | $17.22 | $17.22 | 4,994,500 |
| 2023-12-12 | $16.79 | $17.10 | $16.79 | $16.97 | $16.97 | 2,435,200 |
| 2023-12-11 | $16.60 | $16.94 | $16.42 | $16.81 | $16.81 | 3,178,000 |
| 2023-12-08 | $16.98 | $17.05 | $16.55 | $16.59 | $16.59 | 4,118,000 |
| 2023-12-07 | $17.16 | $17.38 | $16.95 | $16.99 | $16.99 | 4,423,350 |
| 2023-12-06 | $17.29 | $17.49 | $17.21 | $17.27 | $17.27 | 4,960,900 |
| 2023-12-05 | $17.56 | $17.87 | $17.40 | $17.49 | $17.49 | 6,830,130 |
| 2023-12-04 | $17.58 | $17.90 | $17.22 | $17.56 | $17.56 | 6,070,300 |
| 2023-12-01 | $17.70 | $18.00 | $17.42 | $17.66 | $17.66 | 8,617,300 |
| 2023-11-30 | $17.20 | $17.94 | $17.20 | $17.93 | $17.93 | 12,288,370 |
| 2023-11-29 | $17.41 | $17.62 | $17.10 | $17.13 | $17.13 | 7,413,000 |
| 2023-11-28 | $17.60 | $17.96 | $17.06 | $17.66 | $17.66 | 9,997,460 |
| 2023-11-27 | $18.61 | $18.62 | $17.73 | $17.80 | $17.80 | 16,156,600 |
| 2023-11-24 | $18.88 | $19.50 | $17.84 | $19.13 | $19.13 | 23,328,950 |
| 2023-11-23 | $16.61 | $19.88 | $16.61 | $18.51 | $18.51 | 17,279,280 |
| 2023-11-22 | $16.58 | $16.91 | $16.58 | $16.77 | $16.77 | 1,619,800 |
| 2023-11-21 | $16.69 | $16.87 | $16.65 | $16.67 | $16.67 | 1,367,100 |
| 2023-11-20 | $16.56 | $16.91 | $16.56 | $16.79 | $16.79 | 1,709,700 |
| 2023-11-17 | $16.42 | $16.74 | $16.33 | $16.66 | $16.66 | 1,662,400 |
| 2023-11-16 | $16.49 | $16.55 | $16.35 | $16.37 | $16.37 | 948,900 |
| 2023-11-15 | $16.75 | $16.75 | $16.32 | $16.49 | $16.49 | 1,577,000 |
| 2023-11-14 | $16.48 | $16.66 | $16.35 | $16.43 | $16.43 | 1,192,500 |
| 2023-11-13 | $16.58 | $16.71 | $16.42 | $16.52 | $16.52 | 1,450,600 |
| 2023-11-10 | $16.28 | $16.68 | $16.21 | $16.50 | $16.50 | 1,594,500 |
| 2023-11-09 | $16.49 | $16.80 | $16.31 | $16.43 | $16.43 | 1,747,600 |
| 2023-11-08 | $16.39 | $16.72 | $16.34 | $16.54 | $16.54 | 1,708,500 |
| 2023-11-07 | $16.38 | $16.55 | $16.30 | $16.38 | $16.38 | 1,498,400 |
| 2023-11-06 | $16.11 | $16.54 | $16.11 | $16.43 | $16.43 | 2,317,830 |
| 2023-11-03 | $16.35 | $16.44 | $16.10 | $16.10 | $16.10 | 1,959,330 |
| 2023-11-02 | $16.40 | $16.56 | $16.19 | $16.39 | $16.39 | 3,177,780 |
| 2023-11-01 | $16.19 | $16.38 | $16.10 | $16.32 | $16.32 | 2,507,940 |
| 2023-10-31 | $16.03 | $16.32 | $16.00 | $16.19 | $16.19 | 2,494,500 |
| 2023-10-30 | $15.73 | $16.20 | $15.68 | $16.03 | $16.03 | 2,378,900 |
| 2023-10-27 | $15.16 | $15.85 | $15.01 | $15.80 | $15.80 | 2,267,650 |
| 2023-10-26 | $14.92 | $15.34 | $14.87 | $15.16 | $15.16 | 1,368,900 |
| 2023-10-25 | $14.89 | $15.19 | $14.89 | $15.00 | $15.00 | 1,056,000 |
| 2023-10-24 | $14.59 | $15.09 | $14.50 | $14.96 | $14.96 | 1,482,810 |
| 2023-10-23 | $14.89 | $14.94 | $14.51 | $14.57 | $14.57 | 1,050,900 |
| 2023-10-20 | $15.08 | $15.23 | $14.88 | $14.91 | $14.91 | 1,122,900 |
| 2023-10-19 | $15.33 | $15.33 | $14.98 | $15.10 | $15.10 | 895,970 |
| 2023-10-18 | $15.57 | $15.65 | $15.24 | $15.36 | $15.36 | 1,232,190 |
| 2023-10-17 | $15.78 | $15.87 | $15.43 | $15.61 | $15.61 | 999,700 |
| 2023-10-16 | $15.88 | $16.09 | $15.69 | $15.77 | $15.77 | 1,206,350 |
| 2023-10-13 | $15.78 | $16.05 | $15.70 | $15.88 | $15.88 | 1,781,850 |
| 2023-10-12 | $15.63 | $15.90 | $15.59 | $15.84 | $15.84 | 1,792,200 |
| 2023-10-11 | $15.21 | $15.65 | $15.09 | $15.53 | $15.53 | 1,747,900 |
| 2023-10-10 | $15.49 | $15.53 | $15.08 | $15.19 | $15.19 | 1,485,250 |
| 2023-10-09 | $15.53 | $15.85 | $15.37 | $15.45 | $15.45 | 1,294,810 |
| 2023-09-28 | $15.74 | $15.83 | $15.59 | $15.69 | $15.69 | 1,375,000 |
| 2023-09-27 | $15.44 | $15.82 | $15.44 | $15.73 | $15.73 | 1,397,800 |
| 2023-09-26 | $15.49 | $15.60 | $15.35 | $15.39 | $15.39 | 983,290 |
| 2023-09-25 | $15.49 | $15.73 | $15.48 | $15.62 | $15.62 | 1,196,400 |
| 2023-09-22 | $15.41 | $15.57 | $15.20 | $15.47 | $15.47 | 1,011,900 |
| 2023-09-21 | $15.59 | $15.65 | $15.35 | $15.41 | $15.41 | 927,300 |
| 2023-09-20 | $15.59 | $15.75 | $15.51 | $15.59 | $15.59 | 1,038,890 |
| 2023-09-19 | $15.61 | $15.76 | $15.53 | $15.60 | $15.60 | 1,577,390 |
| 2023-09-18 | $15.37 | $15.66 | $15.30 | $15.59 | $15.59 | 1,419,600 |
| 2023-09-15 | $15.12 | $15.48 | $15.05 | $15.38 | $15.38 | 1,344,500 |
| 2023-09-14 | $15.12 | $15.25 | $15.03 | $15.11 | $15.11 | 743,500 |
| 2023-09-13 | $15.30 | $15.40 | $15.00 | $15.13 | $15.13 | 1,163,000 |
| 2023-09-12 | $15.20 | $15.40 | $15.12 | $15.36 | $15.36 | 1,657,600 |
| 2023-09-11 | $14.93 | $15.28 | $14.83 | $15.20 | $15.20 | 1,644,300 |
| 2023-09-08 | $14.75 | $14.90 | $14.70 | $14.85 | $14.85 | 826,400 |
| 2023-09-07 | $15.03 | $15.10 | $14.73 | $14.79 | $14.79 | 950,250 |
| 2023-09-06 | $15.00 | $15.17 | $14.95 | $15.04 | $15.04 | 920,280 |
| 2023-09-05 | $15.06 | $15.22 | $15.01 | $15.04 | $15.04 | 978,200 |
| 2023-09-04 | $14.97 | $15.10 | $14.88 | $15.10 | $15.10 | 1,333,300 |
| 2023-09-01 | $14.92 | $14.98 | $14.79 | $14.93 | $14.93 | 946,400 |
| 2023-08-31 | $14.88 | $15.02 | $14.67 | $14.97 | $14.97 | 1,748,800 |
| 2023-08-30 | $14.62 | $14.96 | $14.62 | $14.79 | $14.79 | 1,322,200 |
| 2023-08-29 | $14.46 | $14.82 | $14.39 | $14.72 | $14.72 | 1,915,700 |
| 2023-08-28 | $14.98 | $15.05 | $14.36 | $14.46 | $14.46 | 1,839,890 |
| 2023-08-25 | $14.73 | $14.87 | $14.27 | $14.32 | $14.32 | 2,079,010 |
| 2023-08-24 | $14.89 | $14.99 | $14.53 | $14.89 | $14.89 | 1,541,350 |
| 2023-08-23 | $15.44 | $15.44 | $14.90 | $14.99 | $14.99 | 1,581,600 |
| 2023-08-22 | $15.62 | $15.85 | $15.05 | $15.33 | $15.33 | 2,055,290 |
| 2023-08-21 | $15.63 | $15.94 | $15.52 | $15.60 | $15.60 | 1,398,470 |
| 2023-08-18 | $16.17 | $16.19 | $15.67 | $15.69 | $15.69 | 1,914,500 |
| 2023-08-17 | $16.25 | $16.41 | $16.06 | $16.18 | $16.18 | 1,949,510 |
| 2023-08-16 | $16.17 | $16.47 | $16.09 | $16.24 | $16.24 | 2,729,630 |
| 2023-08-15 | $15.96 | $16.42 | $15.80 | $16.34 | $16.34 | 3,314,300 |
| 2023-08-14 | $15.81 | $16.19 | $15.74 | $15.97 | $15.97 | 1,957,700 |
| 2023-08-11 | $15.68 | $16.12 | $15.60 | $15.91 | $15.91 | 2,543,110 |
| 2023-08-10 | $15.79 | $15.84 | $15.62 | $15.68 | $15.68 | 1,083,400 |
| 2023-08-09 | $15.55 | $15.95 | $15.48 | $15.84 | $15.84 | 2,300,300 |
| 2023-08-08 | $15.38 | $15.80 | $15.22 | $15.75 | $15.75 | 2,641,500 |
| 2023-08-07 | $15.55 | $15.72 | $15.30 | $15.38 | $15.38 | 1,906,950 |
| 2023-08-04 | $15.84 | $15.92 | $15.73 | $15.75 | $15.75 | 1,347,250 |
| 2023-08-03 | $15.48 | $16.16 | $15.48 | $15.75 | $15.75 | 2,773,200 |
| 2023-08-02 | $15.60 | $15.70 | $15.44 | $15.55 | $15.55 | 1,634,900 |
| 2023-08-01 | $16.28 | $16.28 | $15.61 | $15.70 | $15.70 | 2,680,500 |
| 2023-07-31 | $16.34 | $16.36 | $16.20 | $16.24 | $16.24 | 1,466,000 |
| 2023-07-28 | $16.23 | $16.38 | $16.18 | $16.29 | $16.29 | 1,439,210 |
| 2023-07-27 | $16.41 | $16.48 | $16.22 | $16.23 | $16.23 | 1,285,200 |
| 2023-07-26 | $16.38 | $16.45 | $16.27 | $16.44 | $16.44 | 1,366,500 |
| 2023-07-25 | $16.41 | $16.53 | $16.22 | $16.29 | $16.29 | 1,751,000 |
| 2023-07-24 | $16.12 | $16.42 | $16.06 | $16.40 | $16.40 | 2,842,500 |
| 2023-07-21 | $16.08 | $16.28 | $15.96 | $16.13 | $16.13 | 1,119,200 |
| 2023-07-20 | $16.23 | $16.24 | $16.08 | $16.08 | $16.08 | 782,900 |
| 2023-07-19 | $16.16 | $16.28 | $16.10 | $16.15 | $16.15 | 736,200 |
| 2023-07-18 | $16.22 | $16.30 | $16.14 | $16.21 | $16.21 | 683,800 |
| 2023-07-17 | $16.29 | $16.29 | $16.02 | $16.27 | $16.27 | 787,800 |
| 2023-07-14 | $16.17 | $16.27 | $16.15 | $16.21 | $16.21 | 730,000 |
| 2023-07-13 | $16.02 | $16.23 | $16.02 | $16.20 | $16.20 | 918,000 |
| 2023-07-12 | $16.25 | $16.32 | $16.01 | $16.02 | $16.02 | 959,200 |
| 2023-07-11 | $16.17 | $16.27 | $16.08 | $16.25 | $16.25 | 847,300 |
| 2023-07-10 | $15.97 | $16.33 | $15.88 | $16.17 | $16.17 | 1,593,900 |
| 2023-07-07 | $15.98 | $15.99 | $15.80 | $15.85 | $15.85 | 868,190 |
| 2023-07-06 | $15.91 | $16.06 | $15.87 | $15.93 | $15.93 | 807,500 |
| 2023-07-05 | $16.19 | $16.19 | $15.96 | $16.00 | $16.00 | 828,000 |
| 2023-07-04 | $16.08 | $16.10 | $15.90 | $16.10 | $16.10 | 1,053,600 |
| 2023-07-03 | $16.05 | $16.15 | $15.90 | $16.03 | $16.03 | 1,071,800 |
| 2023-06-30 | $15.80 | $16.12 | $15.79 | $16.02 | $16.02 | 1,276,600 |
| 2023-06-29 | $15.56 | $16.05 | $15.51 | $15.88 | $15.88 | 1,477,210 |
| 2023-06-28 | $15.55 | $15.66 | $15.33 | $15.61 | $15.61 | 774,000 |
| 2023-06-27 | $15.28 | $15.63 | $15.27 | $15.55 | $15.55 | 803,800 |
| 2023-06-26 | $15.49 | $15.57 | $15.19 | $15.28 | $15.28 | 1,176,500 |
| 2023-06-21 | $15.64 | $15.74 | $15.48 | $15.49 | $15.49 | 891,500 |
| 2023-06-20 | $15.93 | $15.94 | $15.63 | $15.64 | $15.64 | 1,059,900 |
| 2023-06-19 | $16.09 | $16.09 | $15.80 | $15.82 | $15.82 | 1,289,110 |
| 2023-06-16 | $16.09 | $16.24 | $15.94 | $16.00 | $16.00 | 1,468,900 |
| 2023-06-15 | $15.95 | $16.01 | $15.72 | $16.00 | $16.00 | 950,000 |
| 2023-06-14 | $15.92 | $16.05 | $15.85 | $15.95 | $15.95 | 928,700 |
| 2023-06-13 | $16.09 | $16.17 | $15.91 | $15.92 | $15.92 | 1,087,300 |
| 2023-06-12 | $16.34 | $16.34 | $15.88 | $16.09 | $16.09 | 1,513,800 |
| 2023-06-09 | $16.19 | $16.38 | $16.05 | $16.27 | $16.27 | 985,000 |
| 2023-06-08 | $16.50 | $16.58 | $16.12 | $16.19 | $16.19 | 1,453,400 |
| 2023-06-07 | $16.42 | $16.73 | $16.30 | $16.48 | $16.48 | 1,304,000 |
| 2023-06-06 | $16.76 | $16.85 | $16.39 | $16.42 | $16.42 | 1,670,600 |
| 2023-06-05 | $16.61 | $16.90 | $16.50 | $16.90 | $16.90 | 1,612,300 |
| 2023-06-02 | $16.69 | $16.86 | $16.60 | $16.61 | $16.61 | 1,599,490 |
| 2023-06-01 | $16.81 | $17.00 | $16.65 | $16.70 | $16.70 | 1,799,700 |
| 2023-05-31 | $16.81 | $17.05 | $16.74 | $16.81 | $16.81 | 2,321,900 |
| 2023-05-30 | $16.90 | $17.09 | $16.62 | $16.80 | $16.80 | 2,247,100 |
| 2023-05-29 | $17.19 | $17.62 | $17.17 | $17.41 | $16.91 | 2,830,200 |
| 2023-05-26 | $17.10 | $17.37 | $16.84 | $17.26 | $17.26 | 2,193,500 |
| 2023-05-25 | $17.09 | $17.18 | $16.71 | $16.93 | $16.93 | 1,668,010 |
| 2023-05-24 | $16.99 | $17.20 | $16.81 | $17.02 | $17.02 | 2,146,880 |
| 2023-05-23 | $16.89 | $17.28 | $16.78 | $17.07 | $17.07 | 2,703,590 |
| 2023-05-22 | $16.75 | $16.99 | $16.66 | $16.86 | $16.86 | 1,486,600 |
| 2023-05-19 | $16.53 | $16.84 | $16.39 | $16.77 | $16.77 | 1,795,960 |
| 2023-05-18 | $16.59 | $16.64 | $16.42 | $16.53 | $16.53 | 1,045,800 |
| 2023-05-17 | $16.51 | $16.59 | $16.27 | $16.59 | $16.59 | 1,698,100 |
| 2023-05-16 | $16.31 | $16.56 | $16.23 | $16.50 | $16.50 | 1,888,200 |
| 2023-05-15 | $16.23 | $16.50 | $15.96 | $16.33 | $16.33 | 1,564,440 |
| 2023-05-12 | $16.05 | $16.56 | $16.01 | $16.28 | $16.28 | 2,169,280 |
| 2023-05-11 | $16.01 | $16.15 | $15.90 | $16.05 | $16.05 | 951,700 |
| 2023-05-10 | $16.12 | $16.15 | $15.85 | $16.01 | $16.01 | 884,700 |
| 2023-05-09 | $16.23 | $16.24 | $15.94 | $15.94 | $15.94 | 1,703,690 |
| 2023-05-08 | $16.34 | $16.62 | $16.10 | $16.30 | $16.30 | 1,490,100 |
| 2023-05-05 | $16.61 | $16.61 | $16.15 | $16.35 | $16.35 | 1,418,500 |
| 2023-05-04 | $16.19 | $16.61 | $16.14 | $16.53 | $16.53 | 1,905,200 |
| 2023-05-03 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 0 |
| 2023-05-02 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 0 |
| 2023-04-28 | $16.06 | $16.26 | $15.88 | $16.19 | $16.19 | 1,596,400 |
| 2023-04-27 | $15.71 | $16.18 | $15.66 | $16.07 | $16.07 | 1,856,700 |
| 2023-04-26 | $15.52 | $15.80 | $15.49 | $15.70 | $15.70 | 1,188,300 |
| 2023-04-25 | $16.08 | $16.08 | $15.32 | $15.61 | $15.61 | 2,686,700 |
| 2023-04-24 | $15.86 | $16.46 | $15.85 | $16.16 | $16.16 | 2,271,510 |
| 2023-04-21 | $16.17 | $16.37 | $15.85 | $15.88 | $15.88 | 2,195,070 |
| 2023-04-20 | $16.99 | $17.07 | $16.13 | $16.16 | $16.16 | 3,806,300 |
| 2023-04-19 | $17.12 | $17.28 | $16.97 | $17.03 | $17.03 | 1,506,490 |
| 2023-04-18 | $17.52 | $17.52 | $17.10 | $17.23 | $17.23 | 1,889,800 |
| 2023-04-17 | $17.64 | $17.64 | $17.23 | $17.45 | $17.45 | 2,164,100 |
| 2023-04-14 | $17.46 | $17.71 | $17.21 | $17.65 | $17.65 | 2,731,700 |
| 2023-04-13 | $17.39 | $17.67 | $17.15 | $17.46 | $17.46 | 2,584,510 |
| 2023-04-12 | $17.33 | $17.69 | $17.33 | $17.43 | $17.43 | 1,937,100 |
| 2023-04-11 | $17.46 | $17.55 | $17.20 | $17.34 | $17.34 | 2,052,200 |
| 2023-04-10 | $17.80 | $17.80 | $17.28 | $17.47 | $17.47 | 2,720,590 |
| 2023-04-07 | $17.92 | $18.05 | $17.67 | $17.79 | $17.79 | 3,367,700 |
| 2023-04-06 | $17.96 | $18.18 | $17.75 | $17.92 | $17.92 | 4,235,490 |
| 2023-04-05 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 0 |
| 2023-04-04 | $17.67 | $18.05 | $17.52 | $18.04 | $18.04 | 5,525,770 |
| 2023-04-03 | $17.72 | $17.81 | $17.47 | $17.67 | $17.67 | 3,921,490 |
| 2023-03-31 | $17.00 | $17.77 | $17.00 | $17.68 | $17.68 | 5,836,500 |
| 2023-03-30 | $17.30 | $17.61 | $16.84 | $16.99 | $16.99 | 4,314,010 |
| 2023-03-29 | $17.25 | $18.05 | $17.25 | $17.65 | $17.65 | 6,731,180 |
| 2023-03-28 | $17.18 | $17.32 | $17.08 | $17.31 | $17.31 | 2,266,900 |
| 2023-03-27 | $16.96 | $17.20 | $16.72 | $17.20 | $17.20 | 2,465,250 |
| 2023-03-24 | $17.34 | $17.40 | $17.00 | $17.01 | $17.01 | 2,729,800 |
| 2023-03-23 | $17.17 | $17.29 | $16.98 | $17.23 | $17.23 | 2,154,220 |
| 2023-03-22 | $17.34 | $17.44 | $17.05 | $17.17 | $17.17 | 3,196,100 |
| 2023-03-21 | $17.18 | $17.35 | $17.11 | $17.34 | $17.34 | 2,741,150 |
| 2023-03-20 | $17.75 | $17.79 | $17.04 | $17.17 | $17.17 | 4,747,090 |
| 2023-03-17 | $17.97 | $18.08 | $17.55 | $17.68 | $17.68 | 5,343,590 |
| 2023-03-16 | $17.80 | $18.15 | $17.70 | $17.97 | $17.97 | 6,161,710 |
| 2023-03-15 | $16.80 | $18.49 | $16.77 | $18.20 | $18.20 | 10,819,880 |
| 2023-03-14 | $17.50 | $17.52 | $16.80 | $16.80 | $16.80 | 4,446,230 |
| 2023-03-13 | $17.02 | $17.49 | $16.95 | $17.47 | $17.47 | 4,012,420 |
| 2023-03-10 | $17.19 | $17.30 | $17.06 | $17.17 | $17.17 | 1,931,400 |
| 2023-03-09 | $16.90 | $17.38 | $16.90 | $17.33 | $17.33 | 3,758,280 |
| 2023-03-08 | $16.76 | $16.96 | $16.70 | $16.87 | $16.87 | 1,272,080 |
| 2023-03-07 | $17.15 | $17.35 | $16.81 | $16.86 | $16.86 | 2,477,700 |
| 2023-03-06 | $17.08 | $17.29 | $16.88 | $17.22 | $17.22 | 2,224,100 |
| 2023-03-03 | $17.20 | $17.34 | $17.00 | $17.06 | $17.06 | 1,851,750 |
| 2023-03-02 | $17.33 | $17.38 | $17.14 | $17.21 | $17.21 | 2,629,300 |
| 2023-03-01 | $17.42 | $17.50 | $17.15 | $17.40 | $17.40 | 3,906,180 |
| 2023-02-28 | $16.68 | $17.35 | $16.67 | $17.35 | $17.35 | 5,050,990 |
| 2023-02-27 | $17.02 | $17.30 | $16.65 | $16.70 | $16.70 | 2,349,600 |
| 2023-02-24 | $16.91 | $17.21 | $16.91 | $16.98 | $16.98 | 2,042,500 |
| 2023-02-23 | $17.15 | $17.15 | $16.81 | $16.91 | $16.91 | 2,003,800 |
| 2023-02-22 | $17.04 | $17.16 | $16.92 | $17.09 | $17.09 | 1,812,200 |
| 2023-02-21 | $17.08 | $17.24 | $16.92 | $17.06 | $17.06 | 2,340,150 |
| 2023-02-20 | $17.48 | $17.50 | $16.80 | $17.23 | $17.23 | 3,914,020 |
| 2023-02-17 | $17.04 | $17.48 | $16.90 | $17.48 | $17.48 | 4,639,770 |
| 2023-02-16 | $17.19 | $17.49 | $16.88 | $17.06 | $17.06 | 3,929,600 |
| 2023-02-15 | $16.95 | $17.33 | $16.92 | $17.19 | $17.19 | 3,156,700 |
| 2023-02-14 | $16.91 | $17.02 | $16.81 | $16.97 | $16.97 | 1,992,400 |
| 2023-02-13 | $16.78 | $16.92 | $16.71 | $16.88 | $16.88 | 1,871,780 |
| 2023-02-10 | $16.77 | $16.86 | $16.63 | $16.71 | $16.71 | 1,736,700 |
| 2023-02-09 | $16.75 | $16.81 | $16.63 | $16.77 | $16.77 | 1,744,690 |
| 2023-02-08 | $16.90 | $16.95 | $16.69 | $16.75 | $16.75 | 2,577,190 |
| 2023-02-07 | $16.58 | $17.21 | $16.58 | $16.96 | $16.96 | 5,180,890 |
| 2023-02-06 | $16.32 | $16.54 | $16.20 | $16.43 | $16.43 | 2,074,700 |
| 2023-02-03 | $16.39 | $16.48 | $16.11 | $16.31 | $16.31 | 1,988,800 |
| 2023-02-02 | $16.32 | $16.46 | $16.21 | $16.43 | $16.43 | 1,966,000 |
| 2023-02-01 | $16.09 | $16.33 | $16.08 | $16.33 | $16.33 | 2,106,900 |
| 2023-01-31 | $16.03 | $16.16 | $15.88 | $16.16 | $16.16 | 1,569,900 |
| 2023-01-30 | $16.00 | $16.09 | $15.94 | $16.03 | $16.03 | 1,603,900 |
| 2023-01-20 | $15.80 | $15.96 | $15.75 | $15.92 | $15.92 | 1,235,520 |
| 2023-01-19 | $15.61 | $15.73 | $15.51 | $15.71 | $15.71 | 1,308,300 |
| 2023-01-18 | $15.85 | $15.90 | $15.56 | $15.62 | $15.62 | 2,989,720 |
| 2023-01-17 | $16.00 | $16.10 | $15.82 | $15.87 | $15.87 | 1,422,510 |
| 2023-01-16 | $15.82 | $16.11 | $15.81 | $16.09 | $16.09 | 1,612,610 |
| 2023-01-13 | $15.71 | $15.82 | $15.65 | $15.82 | $15.82 | 1,248,300 |
| 2023-01-12 | $15.63 | $15.81 | $15.52 | $15.71 | $15.71 | 1,076,290 |
| 2023-01-11 | $15.90 | $15.95 | $15.59 | $15.63 | $15.63 | 1,190,700 |
| 2023-01-10 | $16.00 | $16.00 | $15.76 | $15.84 | $15.84 | 1,231,900 |
| 2023-01-09 | $15.98 | $16.22 | $15.90 | $16.00 | $16.00 | 1,757,090 |
| 2023-01-06 | $16.16 | $16.18 | $15.80 | $15.90 | $15.90 | 2,183,700 |
| 2023-01-05 | $16.17 | $16.25 | $15.96 | $16.16 | $16.16 | 2,209,910 |
| 2023-01-04 | $16.35 | $16.37 | $16.06 | $16.17 | $16.17 | 2,437,500 |
| 2023-01-03 | $15.90 | $16.53 | $15.87 | $16.34 | $16.34 | 3,484,230 |
| 2023-01-02 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 0 |
| 2022-12-30 | $15.81 | $15.99 | $15.53 | $15.66 | $15.66 | 2,043,830 |
| 2022-12-29 | $15.44 | $16.08 | $15.43 | $15.81 | $15.81 | 2,643,960 |
| 2022-12-28 | $15.78 | $15.78 | $15.43 | $15.51 | $15.51 | 1,738,900 |
| 2022-12-27 | $16.12 | $16.17 | $15.39 | $15.80 | $15.80 | 3,432,310 |
| 2022-12-26 | $16.40 | $16.60 | $15.96 | $16.12 | $16.12 | 2,745,400 |
| 2022-12-23 | $16.25 | $16.68 | $16.16 | $16.35 | $16.35 | 2,424,300 |
| 2022-12-22 | $16.88 | $16.92 | $16.20 | $16.25 | $16.25 | 3,346,210 |
| 2022-12-21 | $16.83 | $17.22 | $16.67 | $16.81 | $16.81 | 3,118,440 |
| 2022-12-20 | $17.14 | $17.35 | $16.68 | $16.81 | $16.81 | 3,722,100 |
| 2022-12-19 | $18.29 | $18.39 | $17.00 | $17.18 | $17.18 | 6,487,300 |
| 2022-12-16 | $18.36 | $18.80 | $18.23 | $18.38 | $18.38 | 7,065,990 |
| 2022-12-15 | $18.49 | $18.88 | $18.28 | $18.31 | $18.31 | 5,567,540 |
| 2022-12-14 | $19.80 | $19.89 | $18.41 | $18.47 | $18.47 | 10,559,470 |
| 2022-12-13 | $19.00 | $20.88 | $18.71 | $20.29 | $20.29 | 14,425,710 |
| 2022-12-12 | $19.35 | $19.48 | $18.64 | $19.11 | $19.11 | 10,594,640 |
| 2022-12-09 | $18.08 | $18.94 | $18.01 | $18.83 | $18.83 | 8,102,440 |
| 2022-12-08 | $18.16 | $18.44 | $17.75 | $18.22 | $18.22 | 7,010,830 |
| 2022-12-07 | $17.20 | $18.27 | $16.79 | $18.27 | $18.27 | 9,257,110 |
| 2022-12-06 | $17.64 | $18.05 | $17.19 | $17.27 | $17.27 | 5,302,510 |
| 2022-12-05 | $17.60 | $17.95 | $17.30 | $17.65 | $17.65 | 4,496,120 |
| 2022-12-01 | $17.82 | $17.95 | $17.13 | $17.48 | $17.48 | 4,411,400 |
| 2022-11-30 | $17.78 | $17.95 | $17.40 | $17.71 | $17.71 | 3,457,490 |
| 2022-11-29 | $17.08 | $18.00 | $17.08 | $17.73 | $17.73 | 4,776,020 |
| 2022-11-28 | $17.36 | $18.05 | $17.06 | $17.24 | $17.24 | 4,297,020 |
| 2022-11-25 | $17.52 | $17.80 | $16.82 | $17.57 | $17.57 | 5,682,490 |
| 2022-11-24 | $17.19 | $17.98 | $16.96 | $17.61 | $17.61 | 6,361,270 |
| 2022-11-23 | $17.90 | $18.14 | $16.87 | $16.96 | $16.96 | 7,641,880 |
| 2022-11-22 | $19.06 | $19.30 | $17.85 | $18.30 | $18.30 | 10,152,580 |
| 2022-11-21 | $18.88 | $19.98 | $18.50 | $19.48 | $19.48 | 12,382,000 |
| 2022-11-18 | $18.26 | $19.11 | $17.88 | $18.78 | $18.78 | 12,047,500 |
| 2022-11-17 | $17.55 | $18.70 | $17.55 | $18.39 | $18.39 | 9,317,800 |
| 2022-11-16 | $18.20 | $18.40 | $17.69 | $17.89 | $17.89 | 7,403,840 |
| 2022-11-15 | $17.80 | $18.68 | $17.40 | $18.46 | $18.46 | 10,415,830 |
| 2022-11-14 | $17.00 | $18.08 | $16.77 | $18.00 | $18.00 | 9,655,790 |
| 2022-11-11 | $17.70 | $18.29 | $17.22 | $17.22 | $17.22 | 10,398,400 |
| 2022-11-10 | $17.45 | $18.05 | $17.34 | $17.50 | $17.50 | 8,062,270 |
| 2022-11-09 | $16.88 | $17.68 | $16.74 | $17.51 | $17.51 | 7,930,430 |
| 2022-11-08 | $17.00 | $17.10 | $16.50 | $16.94 | $16.94 | 3,526,030 |
| 2022-11-07 | $16.80 | $17.08 | $16.58 | $16.95 | $16.95 | 3,996,040 |
| 2022-11-04 | $16.66 | $16.88 | $16.51 | $16.70 | $16.70 | 2,817,500 |
| 2022-11-03 | $16.68 | $16.95 | $16.48 | $16.68 | $16.68 | 2,670,080 |
| 2022-11-02 | $16.67 | $17.26 | $16.52 | $16.83 | $16.83 | 5,744,620 |
| 2022-11-01 | $16.75 | $17.09 | $16.35 | $16.83 | $16.83 | 4,265,080 |
| 2022-10-31 | $16.40 | $17.02 | $16.06 | $16.70 | $16.70 | 5,013,600 |
| 2022-10-28 | $16.65 | $17.44 | $16.40 | $16.61 | $16.61 | 6,549,200 |
| 2022-10-27 | $16.18 | $17.01 | $16.15 | $16.78 | $16.78 | 4,572,900 |
| 2022-10-26 | $15.61 | $16.47 | $15.61 | $16.28 | $16.28 | 2,655,910 |
| 2022-10-25 | $16.00 | $16.23 | $15.30 | $15.58 | $15.58 | 2,010,100 |
| 2022-10-24 | $16.48 | $16.64 | $15.90 | $15.98 | $15.98 | 2,320,930 |
| 2022-10-21 | $16.48 | $16.65 | $16.09 | $16.34 | $16.34 | 2,141,300 |
| 2022-10-20 | $16.35 | $16.60 | $16.13 | $16.27 | $16.27 | 2,196,200 |
| 2022-10-19 | $16.40 | $16.45 | $16.16 | $16.40 | $16.40 | 2,543,000 |
| 2022-10-18 | $16.03 | $16.72 | $15.67 | $16.47 | $16.47 | 4,203,560 |
| 2022-10-17 | $15.58 | $16.04 | $15.50 | $16.00 | $16.00 | 2,779,400 |
| 2022-10-14 | $15.03 | $15.78 | $15.03 | $15.55 | $15.55 | 2,044,160 |
| 2022-10-13 | $15.00 | $15.26 | $14.68 | $15.12 | $15.12 | 1,176,800 |
| 2022-10-12 | $14.57 | $14.91 | $14.21 | $14.90 | $14.90 | 912,100 |
| 2022-10-11 | $14.59 | $14.70 | $14.06 | $14.54 | $14.54 | 1,108,640 |
| 2022-10-10 | $14.70 | $15.08 | $14.54 | $14.56 | $14.56 | 1,119,940 |
| 2022-09-30 | $14.43 | $15.10 | $14.43 | $14.88 | $14.88 | 1,875,500 |
| 2022-09-29 | $14.59 | $14.84 | $14.38 | $14.50 | $14.50 | 1,039,400 |
| 2022-09-28 | $14.66 | $14.90 | $14.47 | $14.48 | $14.48 | 937,300 |
| 2022-09-27 | $14.06 | $14.73 | $14.06 | $14.71 | $14.71 | 1,479,000 |
| 2022-09-26 | $14.48 | $14.48 | $14.01 | $14.06 | $14.06 | 816,030 |
| 2022-09-23 | $14.82 | $14.84 | $14.34 | $14.47 | $14.47 | 1,282,030 |
| 2022-09-22 | $15.08 | $15.20 | $14.79 | $14.80 | $14.80 | 1,053,730 |
| 2022-09-21 | $15.07 | $15.18 | $14.73 | $15.13 | $15.13 | 692,400 |
| 2022-09-20 | $14.90 | $15.20 | $14.85 | $15.09 | $15.09 | 915,800 |
| 2022-09-19 | $15.15 | $15.44 | $14.65 | $14.79 | $14.79 | 1,155,900 |
| 2022-09-16 | $15.77 | $15.84 | $15.13 | $15.15 | $15.15 | 1,554,100 |
| 2022-09-15 | $15.96 | $16.20 | $15.69 | $15.81 | $15.81 | 1,716,600 |
| 2022-09-14 | $15.81 | $16.00 | $15.60 | $15.96 | $15.96 | 1,478,230 |
| 2022-09-13 | $15.68 | $16.10 | $15.61 | $15.98 | $15.98 | 1,766,600 |
| 2022-09-12 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2022-09-09 | $15.51 | $15.73 | $15.44 | $15.68 | $15.68 | 1,084,900 |
| 2022-09-08 | $15.73 | $15.77 | $15.52 | $15.53 | $15.53 | 726,600 |
| 2022-09-07 | $15.92 | $15.92 | $15.64 | $15.71 | $15.71 | 1,173,020 |
| 2022-09-06 | $15.80 | $15.92 | $15.70 | $15.90 | $15.90 | 1,088,900 |
| 2022-09-05 | $15.79 | $15.96 | $15.68 | $15.83 | $15.83 | 835,800 |
| 2022-09-02 | $15.60 | $15.90 | $15.60 | $15.83 | $15.83 | 1,267,100 |
| 2022-09-01 | $15.51 | $15.77 | $15.51 | $15.59 | $15.59 | 992,520 |
| 2022-08-31 | $15.75 | $15.75 | $15.39 | $15.57 | $15.57 | 1,168,300 |
| 2022-08-30 | $15.63 | $15.83 | $15.60 | $15.73 | $15.73 | 1,051,380 |
| 2022-08-29 | $15.30 | $15.62 | $15.17 | $15.58 | $15.58 | 1,047,220 |
| 2022-08-26 | $15.65 | $15.75 | $15.41 | $15.46 | $15.46 | 1,095,550 |
| 2022-08-25 | $15.50 | $15.59 | $15.25 | $15.57 | $15.57 | 1,587,760 |
| 2022-08-24 | $15.92 | $16.03 | $15.48 | $15.50 | $15.50 | 1,884,030 |
| 2022-08-23 | $16.02 | $16.04 | $15.81 | $15.92 | $15.92 | 1,122,600 |
| 2022-08-22 | $15.78 | $16.05 | $15.66 | $15.99 | $15.99 | 1,034,700 |
| 2022-08-19 | $15.95 | $16.13 | $15.76 | $15.79 | $15.79 | 1,459,770 |
| 2022-08-18 | $16.14 | $16.14 | $15.93 | $16.01 | $16.01 | 1,505,400 |
| 2022-08-17 | $16.19 | $16.33 | $16.10 | $16.17 | $16.17 | 1,212,700 |
| 2022-08-16 | $16.26 | $16.39 | $16.18 | $16.26 | $16.26 | 1,167,700 |
| 2022-08-15 | $16.36 | $16.42 | $16.16 | $16.26 | $16.26 | 1,234,000 |
| 2022-08-12 | $16.39 | $16.45 | $16.26 | $16.36 | $16.36 | 1,413,670 |
| 2022-08-11 | $16.25 | $16.43 | $16.16 | $16.39 | $16.39 | 1,873,400 |
| 2022-08-10 | $15.99 | $16.33 | $15.84 | $16.25 | $16.25 | 2,217,500 |
| 2022-08-09 | $16.04 | $16.10 | $15.90 | $15.99 | $15.99 | 1,084,800 |
| 2022-08-08 | $15.99 | $16.23 | $15.86 | $16.10 | $16.10 | 1,972,500 |
| 2022-08-05 | $15.70 | $15.90 | $15.61 | $15.88 | $15.88 | 1,661,700 |
| 2022-08-04 | $15.50 | $15.73 | $15.36 | $15.68 | $15.68 | 1,483,300 |
| 2022-08-03 | $15.42 | $15.85 | $15.30 | $15.37 | $15.37 | 2,002,220 |
| 2022-08-02 | $16.33 | $16.33 | $15.30 | $15.48 | $15.48 | 3,480,370 |
| 2022-08-01 | $16.57 | $16.67 | $16.30 | $16.33 | $16.33 | 2,241,700 |
| 2022-07-29 | $16.99 | $17.00 | $16.50 | $16.57 | $16.57 | 2,663,640 |
| 2022-07-28 | $17.01 | $17.10 | $16.95 | $16.97 | $16.97 | 1,856,280 |
| 2022-07-27 | $17.15 | $17.25 | $16.93 | $17.00 | $17.00 | 1,534,000 |
| 2022-07-26 | $17.18 | $17.20 | $16.73 | $17.13 | $17.13 | 1,661,890 |
| 2022-07-25 | $16.90 | $17.21 | $16.90 | $17.13 | $17.13 | 1,439,900 |
| 2022-07-22 | $17.49 | $17.49 | $16.89 | $17.06 | $17.06 | 2,003,700 |
| 2022-07-21 | $17.24 | $17.58 | $17.08 | $17.28 | $17.28 | 2,325,900 |
| 2022-07-20 | $17.06 | $17.28 | $17.03 | $17.24 | $17.24 | 1,811,320 |
| 2022-07-19 | $16.99 | $17.16 | $16.86 | $17.05 | $17.05 | 2,058,830 |
| 2022-07-18 | $16.66 | $17.08 | $16.62 | $16.98 | $16.98 | 1,915,000 |
| 2022-07-15 | $17.17 | $17.22 | $16.62 | $16.62 | $16.62 | 2,407,580 |
| 2022-07-14 | $17.12 | $17.36 | $16.96 | $17.22 | $17.22 | 2,552,400 |
| 2022-07-13 | $16.65 | $17.26 | $16.60 | $16.96 | $16.96 | 2,062,900 |
| 2022-07-12 | $17.52 | $17.55 | $16.70 | $16.70 | $16.70 | 3,068,940 |
| 2022-07-11 | $17.22 | $17.67 | $17.21 | $17.41 | $17.41 | 3,138,700 |
| 2022-07-08 | $17.04 | $17.42 | $17.02 | $17.27 | $17.27 | 2,184,500 |
| 2022-07-07 | $17.12 | $17.23 | $16.91 | $17.05 | $17.05 | 1,833,200 |
| 2022-07-06 | $17.48 | $17.54 | $16.96 | $17.18 | $17.18 | 2,310,100 |
| 2022-07-05 | $17.81 | $17.87 | $17.15 | $17.39 | $17.39 | 3,309,280 |
| 2022-07-04 | $17.60 | $17.87 | $17.60 | $17.79 | $17.79 | 2,670,780 |
| 2022-07-01 | $17.66 | $17.88 | $17.50 | $17.66 | $17.66 | 2,347,760 |
| 2022-06-30 | $17.80 | $17.94 | $17.61 | $17.65 | $17.65 | 3,154,860 |
| 2022-06-29 | $18.09 | $18.11 | $17.63 | $17.63 | $17.63 | 4,061,800 |
| 2022-06-28 | $18.15 | $18.16 | $17.58 | $18.11 | $18.11 | 4,673,630 |
| 2022-06-27 | $18.06 | $18.80 | $18.06 | $18.10 | $18.10 | 6,675,800 |
| 2022-06-24 | $17.60 | $18.00 | $17.60 | $17.70 | $17.70 | 3,603,000 |
| 2022-06-23 | $17.79 | $17.85 | $17.25 | $17.62 | $17.62 | 4,388,640 |
| 2022-06-22 | $17.50 | $18.26 | $17.39 | $17.77 | $17.77 | 6,424,230 |
| 2022-06-21 | $17.55 | $17.78 | $17.19 | $17.50 | $17.50 | 3,885,610 |
| 2022-06-20 | $17.00 | $17.56 | $17.00 | $17.55 | $17.55 | 4,764,570 |
| 2022-06-17 | $16.86 | $17.18 | $16.69 | $17.03 | $17.03 | 3,508,490 |
| 2022-06-16 | $16.66 | $17.12 | $16.62 | $16.99 | $16.99 | 3,739,200 |
| 2022-06-15 | $16.85 | $17.07 | $16.68 | $16.68 | $16.68 | 3,190,010 |
| 2022-06-14 | $16.80 | $16.80 | $16.15 | $16.72 | $16.72 | 2,780,800 |
| 2022-06-13 | $16.70 | $16.88 | $16.55 | $16.80 | $16.80 | 2,698,300 |
| 2022-06-10 | $16.28 | $16.83 | $16.27 | $16.70 | $16.70 | 2,887,620 |
| 2022-06-09 | $16.68 | $16.79 | $16.23 | $16.36 | $16.36 | 3,198,440 |
| 2022-06-08 | $16.81 | $17.18 | $16.50 | $16.74 | $16.74 | 5,388,840 |
| 2022-06-07 | $16.29 | $17.06 | $16.17 | $16.99 | $16.99 | 6,780,300 |
| 2022-06-06 | $15.87 | $16.30 | $15.80 | $16.29 | $16.29 | 2,961,000 |
| 2022-06-02 | $16.05 | $16.05 | $15.63 | $15.86 | $15.86 | 2,612,900 |
| 2022-06-01 | $16.01 | $16.25 | $15.82 | $16.05 | $16.05 | 2,421,000 |
| 2022-05-31 | $15.80 | $16.05 | $15.48 | $16.01 | $16.01 | 2,658,040 |
| 2022-05-30 | $16.20 | $16.20 | $15.70 | $15.91 | $15.91 | 2,927,110 |
| 2022-05-27 | $16.19 | $16.34 | $15.98 | $16.14 | $16.14 | 2,584,500 |
| 2022-05-26 | $16.37 | $16.44 | $15.72 | $16.07 | $16.07 | 3,442,900 |
| 2022-05-25 | $16.60 | $16.98 | $16.21 | $16.97 | $16.37 | 4,079,900 |
| 2022-05-24 | $17.68 | $17.85 | $16.60 | $16.63 | $16.04 | 6,558,540 |
| 2022-05-23 | $17.26 | $18.45 | $17.25 | $17.96 | $17.32 | 7,439,550 |
| 2022-05-20 | $16.93 | $17.28 | $16.77 | $16.93 | $16.33 | 2,695,560 |
| 2022-05-19 | $16.90 | $17.23 | $16.58 | $16.91 | $16.31 | 2,632,400 |
| 2022-05-18 | $16.76 | $17.00 | $16.70 | $16.84 | $16.24 | 2,161,600 |
| 2022-05-17 | $17.36 | $17.37 | $16.61 | $16.84 | $16.24 | 3,022,630 |
| 2022-05-16 | $17.43 | $17.74 | $17.05 | $17.20 | $16.59 | 3,143,600 |
| 2022-05-13 | $17.04 | $17.87 | $17.02 | $17.40 | $16.78 | 3,341,930 |
| 2022-05-12 | $16.87 | $17.65 | $16.85 | $17.20 | $16.59 | 4,060,500 |
| 2022-05-11 | $17.31 | $17.68 | $17.00 | $17.00 | $16.40 | 4,921,380 |
| 2022-05-10 | $16.66 | $17.33 | $16.64 | $17.24 | $16.63 | 3,795,400 |
| 2022-05-09 | $17.10 | $17.29 | $16.75 | $17.09 | $16.48 | 4,131,800 |
| 2022-05-06 | $16.35 | $17.23 | $16.19 | $17.08 | $16.48 | 4,427,620 |
| 2022-05-05 | $16.24 | $16.98 | $15.95 | $16.76 | $16.17 | 4,135,400 |
| 2022-05-04 | $16.24 | $16.24 | $16.24 | $16.24 | $15.66 | 0 |
| 2022-05-03 | $16.24 | $16.24 | $16.24 | $16.24 | $15.66 | 0 |
| 2022-04-29 | $15.17 | $16.45 | $15.17 | $16.24 | $15.66 | 4,883,800 |
| 2022-04-28 | $15.48 | $15.58 | $15.01 | $15.17 | $14.63 | 3,131,500 |
| 2022-04-27 | $15.24 | $15.54 | $14.82 | $15.50 | $14.95 | 4,240,810 |
| 2022-04-26 | $15.63 | $15.89 | $15.06 | $15.16 | $14.62 | 3,693,780 |
| 2022-04-25 | $16.65 | $16.94 | $15.39 | $15.48 | $14.93 | 4,784,410 |
| 2022-04-22 | $16.85 | $17.18 | $16.48 | $16.96 | $16.36 | 3,283,600 |
| 2022-04-21 | $17.66 | $17.79 | $16.82 | $17.01 | $16.41 | 4,817,620 |
| 2022-04-20 | $18.60 | $18.60 | $17.71 | $17.91 | $17.28 | 4,870,920 |
| 2022-04-19 | $18.01 | $19.05 | $17.88 | $18.61 | $17.95 | 6,115,760 |
| 2022-04-18 | $18.70 | $18.70 | $17.70 | $17.92 | $17.29 | 3,522,900 |
| 2022-04-15 | $18.60 | $18.74 | $18.13 | $18.32 | $17.67 | 4,518,300 |
| 2022-04-14 | $18.88 | $19.36 | $18.61 | $18.78 | $18.11 | 4,620,730 |
| 2022-04-13 | $19.90 | $20.00 | $18.82 | $18.85 | $18.18 | 5,284,900 |
| 2022-04-12 | $20.00 | $20.60 | $19.09 | $20.03 | $19.32 | 6,310,060 |
| 2022-04-11 | $20.28 | $21.10 | $20.03 | $20.40 | $19.68 | 5,437,800 |
| 2022-04-08 | $21.65 | $21.97 | $20.37 | $20.40 | $19.68 | 8,226,660 |
| 2022-04-07 | $22.30 | $23.18 | $21.82 | $21.95 | $21.17 | 7,838,720 |
| 2022-04-06 | $22.06 | $23.38 | $21.99 | $22.39 | $21.60 | 9,537,400 |
| 2022-04-05 | $21.62 | $21.62 | $21.62 | $21.62 | $20.85 | 0 |
| 2022-04-04 | $21.62 | $21.62 | $21.62 | $21.62 | $20.85 | 0 |
| 2022-04-01 | $22.50 | $22.83 | $21.46 | $21.62 | $20.85 | 10,802,750 |
| 2022-03-31 | $22.69 | $24.99 | $22.64 | $23.26 | $22.44 | 14,596,100 |
| 2022-03-30 | $23.50 | $23.80 | $22.51 | $22.89 | $22.08 | 11,357,630 |
| 2022-03-29 | $21.77 | $23.50 | $21.41 | $23.50 | $22.67 | 15,219,770 |
| 2022-03-28 | $22.50 | $23.10 | $21.54 | $22.03 | $21.25 | 10,830,150 |
| 2022-03-25 | $22.91 | $23.28 | $22.33 | $22.37 | $21.58 | 12,764,820 |
| 2022-03-24 | $23.00 | $24.51 | $22.53 | $23.30 | $22.47 | 20,717,910 |
| 2022-03-23 | $20.95 | $25.22 | $20.60 | $24.46 | $23.59 | 28,642,860 |
| 2022-03-22 | $21.40 | $21.40 | $20.70 | $21.02 | $20.28 | 6,999,120 |
| 2022-03-21 | $21.42 | $21.84 | $21.09 | $21.59 | $20.83 | 11,616,710 |
| 2022-03-18 | $20.69 | $21.60 | $20.34 | $21.37 | $20.61 | 12,371,030 |
| 2022-03-17 | $19.38 | $21.24 | $19.09 | $20.65 | $19.92 | 10,906,000 |
| 2022-03-16 | $19.66 | $19.95 | $18.45 | $19.22 | $18.54 | 6,195,140 |
| 2022-03-15 | $19.85 | $20.45 | $18.97 | $19.18 | $18.50 | 7,161,900 |
| 2022-03-14 | $20.97 | $21.20 | $19.77 | $20.12 | $19.41 | 8,079,300 |
| 2022-03-11 | $19.46 | $20.47 | $19.43 | $20.37 | $19.65 | 8,149,640 |
| 2022-03-10 | $19.41 | $19.93 | $19.11 | $19.66 | $18.96 | 5,734,900 |
| 2022-03-09 | $19.24 | $19.50 | $18.00 | $18.86 | $18.19 | 4,511,250 |
| 2022-03-08 | $20.39 | $20.46 | $19.20 | $19.24 | $18.56 | 5,810,520 |
| 2022-03-07 | $20.45 | $20.94 | $20.02 | $20.47 | $19.75 | 4,708,530 |
| 2022-03-04 | $21.03 | $21.70 | $20.50 | $20.77 | $20.03 | 9,077,500 |
| 2022-03-03 | $21.30 | $21.82 | $20.83 | $21.25 | $20.50 | 9,967,620 |
| 2022-03-02 | $20.25 | $21.60 | $19.83 | $21.38 | $20.62 | 10,546,270 |
| 2022-03-01 | $20.36 | $20.50 | $19.98 | $20.30 | $19.58 | 5,569,410 |
| 2022-02-28 | $20.71 | $20.91 | $19.96 | $20.36 | $19.64 | 8,889,180 |
| 2022-02-25 | $20.25 | $21.80 | $20.25 | $20.99 | $20.25 | 14,107,290 |
| 2022-02-24 | $19.33 | $23.05 | $19.33 | $20.70 | $19.97 | 19,123,200 |
| 2022-02-23 | $18.86 | $19.74 | $18.70 | $19.21 | $18.53 | 7,420,900 |
| 2022-02-22 | $18.81 | $19.77 | $18.09 | $19.05 | $18.38 | 9,973,750 |
| 2022-02-21 | $17.40 | $19.19 | $17.40 | $18.96 | $18.29 | 8,046,950 |
| 2022-02-18 | $17.45 | $17.74 | $17.25 | $17.54 | $16.92 | 3,687,100 |
| 2022-02-17 | $17.90 | $17.90 | $17.45 | $17.46 | $16.84 | 3,172,300 |
| 2022-02-16 | $17.98 | $18.16 | $17.68 | $17.94 | $17.30 | 3,269,200 |
| 2022-02-15 | $17.84 | $18.43 | $17.41 | $18.08 | $17.44 | 4,479,200 |
| 2022-02-14 | $17.19 | $18.10 | $17.11 | $17.67 | $17.04 | 4,343,300 |
| 2022-02-11 | $18.59 | $18.59 | $17.27 | $17.38 | $16.76 | 7,023,900 |
| 2022-02-10 | $18.82 | $19.05 | $18.30 | $18.63 | $17.97 | 5,221,300 |
| 2022-02-09 | $18.17 | $19.10 | $17.84 | $18.92 | $18.25 | 6,293,800 |
| 2022-02-08 | $18.08 | $18.45 | $17.62 | $18.20 | $17.56 | 2,992,300 |
| 2022-02-07 | $18.35 | $18.65 | $17.61 | $17.96 | $17.32 | 2,910,300 |
| 2022-02-04 | $18.09 | $18.09 | $18.09 | $18.09 | $17.45 | 0 |
| 2022-02-03 | $18.09 | $18.09 | $18.09 | $18.09 | $17.45 | 0 |
| 2022-02-02 | $18.09 | $18.09 | $18.09 | $18.09 | $17.45 | 0 |
| 2022-02-01 | $18.09 | $18.09 | $18.09 | $18.09 | $17.45 | 0 |
| 2022-01-28 | $17.90 | $18.50 | $17.81 | $18.09 | $17.45 | 3,992,400 |
| 2022-01-27 | $18.63 | $19.07 | $17.80 | $17.84 | $17.21 | 4,546,600 |
| 2022-01-26 | $18.56 | $19.05 | $18.26 | $18.63 | $17.97 | 3,953,800 |
| 2022-01-25 | $19.44 | $19.75 | $18.45 | $18.53 | $17.87 | 5,830,200 |
| 2022-01-24 | $19.50 | $19.80 | $19.26 | $19.59 | $18.90 | 5,501,400 |
| 2022-01-21 | $19.83 | $20.48 | $19.51 | $19.60 | $18.91 | 7,854,100 |
| 2022-01-20 | $20.60 | $21.36 | $20.16 | $20.21 | $19.49 | 8,486,950 |
| 2022-01-19 | $20.49 | $20.88 | $20.24 | $20.63 | $19.90 | 5,239,500 |
| 2022-01-18 | $22.40 | $22.42 | $20.56 | $20.64 | $19.91 | 12,438,130 |
| 2022-01-17 | $22.01 | $22.85 | $21.71 | $22.56 | $21.76 | 12,579,000 |
| 2022-01-14 | $20.98 | $23.22 | $20.98 | $22.36 | $21.57 | 16,218,800 |
| 2022-01-13 | $21.80 | $22.18 | $21.01 | $21.33 | $20.57 | 12,883,380 |
| 2022-01-12 | $22.26 | $23.30 | $21.48 | $22.35 | $21.56 | 13,610,990 |
| 2022-01-11 | $22.53 | $23.59 | $22.10 | $22.73 | $21.93 | 13,144,120 |
| 2022-01-10 | $22.71 | $23.86 | $22.31 | $22.49 | $21.69 | 13,194,000 |
| 2022-01-07 | $24.86 | $25.12 | $22.21 | $22.64 | $21.84 | 19,252,560 |
| 2022-01-06 | $22.18 | $27.56 | $22.18 | $25.75 | $24.84 | 26,749,530 |
| 2022-01-05 | $25.69 | $26.47 | $22.64 | $23.83 | $22.99 | 30,300,600 |
| 2022-01-04 | $20.50 | $24.23 | $20.36 | $24.23 | $23.37 | 16,530,000 |
| 2022-01-03 | $20.19 | $20.19 | $20.19 | $20.19 | $19.47 | 0 |
| 2021-12-31 | $19.88 | $21.43 | $19.40 | $20.19 | $19.47 | 16,975,480 |
| 2021-12-30 | $19.18 | $20.11 | $18.60 | $19.90 | $19.20 | 11,101,440 |
| 2021-12-29 | $19.29 | $20.08 | $19.04 | $19.18 | $18.50 | 9,348,100 |
| 2021-12-28 | $20.15 | $20.30 | $19.28 | $19.41 | $18.72 | 12,970,730 |
| 2021-12-27 | $19.04 | $21.32 | $19.01 | $20.60 | $19.87 | 19,415,170 |
| 2021-12-24 | $17.44 | $20.67 | $17.25 | $19.33 | $18.65 | 18,520,920 |
| 2021-12-23 | $18.02 | $18.08 | $17.40 | $17.48 | $16.86 | 5,888,230 |
| 2021-12-22 | $17.72 | $18.75 | $17.21 | $18.26 | $17.61 | 9,298,700 |
| 2021-12-21 | $17.48 | $17.78 | $17.03 | $17.38 | $16.76 | 6,168,000 |
| 2021-12-20 | $16.19 | $18.38 | $16.10 | $17.67 | $17.04 | 10,646,640 |
| 2021-12-17 | $16.50 | $16.65 | $16.21 | $16.27 | $15.69 | 1,052,000 |
| 2021-12-16 | $16.98 | $16.99 | $16.50 | $16.56 | $15.97 | 1,553,800 |
| 2021-12-15 | $16.43 | $16.84 | $16.43 | $16.70 | $16.11 | 1,583,700 |
| 2021-12-14 | $16.27 | $16.53 | $16.25 | $16.46 | $15.88 | 789,100 |
| 2021-12-13 | $16.44 | $16.55 | $16.22 | $16.27 | $15.69 | 754,200 |
| 2021-12-10 | $16.51 | $16.51 | $16.27 | $16.42 | $15.84 | 878,800 |
| 2021-12-09 | $16.13 | $16.55 | $16.05 | $16.38 | $15.80 | 997,100 |
| 2021-12-08 | $16.31 | $16.36 | $16.07 | $16.13 | $15.56 | 836,120 |
| 2021-12-07 | $16.23 | $16.41 | $16.00 | $16.21 | $15.64 | 1,164,800 |
| 2021-12-06 | $16.85 | $16.85 | $16.29 | $16.30 | $15.72 | 1,787,500 |
| 2021-12-03 | $16.80 | $16.80 | $16.80 | $16.80 | $16.21 | 1,179,800 |
| 2021-12-02 | $16.79 | $16.79 | $16.79 | $16.79 | $16.20 | 1,584,630 |
| 2021-12-01 | $17.12 | $17.17 | $16.82 | $16.98 | $16.38 | 1,620,900 |
| 2021-11-30 | $17.03 | $17.20 | $16.75 | $17.12 | $16.51 | 2,378,900 |
| 2021-11-29 | $16.66 | $17.30 | $16.65 | $17.00 | $16.40 | 2,387,880 |
| 2021-11-26 | $17.03 | $17.15 | $16.69 | $16.71 | $16.12 | 2,292,600 |
| 2021-11-25 | $16.54 | $17.21 | $16.39 | $17.03 | $16.43 | 3,831,880 |
| 2021-11-24 | $16.41 | $16.66 | $16.26 | $16.55 | $15.96 | 1,473,200 |
| 2021-11-23 | $16.20 | $16.48 | $16.03 | $16.46 | $15.88 | 1,250,100 |
| 2021-11-22 | $16.14 | $16.27 | $15.95 | $16.20 | $15.63 | 1,080,600 |
| 2021-11-19 | $16.00 | $16.25 | $15.80 | $16.14 | $15.57 | 1,420,000 |
| 2021-11-18 | $16.41 | $16.49 | $16.06 | $16.06 | $15.49 | 1,403,700 |
| 2021-11-17 | $16.35 | $16.68 | $16.12 | $16.36 | $15.78 | 2,303,300 |
| 2021-11-16 | $16.20 | $16.93 | $16.08 | $16.48 | $15.90 | 3,476,480 |
| 2021-11-15 | $15.60 | $16.18 | $15.56 | $16.11 | $15.54 | 1,788,000 |
| 2021-11-12 | $15.65 | $15.73 | $15.46 | $15.73 | $15.17 | 830,000 |
| 2021-11-11 | $15.51 | $15.68 | $15.45 | $15.59 | $15.04 | 746,900 |
| 2021-11-10 | $15.32 | $15.69 | $15.21 | $15.62 | $15.07 | 1,143,400 |
| 2021-11-09 | $15.25 | $15.60 | $15.15 | $15.46 | $14.91 | 1,117,450 |
| 2021-11-08 | $15.07 | $15.17 | $14.97 | $15.16 | $14.62 | 468,520 |
| 2021-11-05 | $15.04 | $15.04 | $15.04 | $15.04 | $14.51 | 684,600 |
| 2021-11-04 | $15.08 | $15.16 | $14.85 | $15.04 | $14.51 | 794,700 |
| 2021-11-03 | $14.73 | $15.17 | $14.73 | $14.93 | $14.40 | 1,070,330 |
| 2021-11-02 | $15.05 | $15.17 | $14.62 | $14.64 | $14.12 | 729,730 |
| 2021-11-01 | $14.90 | $15.12 | $14.73 | $15.05 | $14.52 | 680,300 |
| 2021-10-29 | $14.64 | $14.98 | $14.61 | $14.90 | $14.37 | 634,630 |
| 2021-10-28 | $15.21 | $15.34 | $14.60 | $14.64 | $14.12 | 1,102,700 |
| 2021-10-27 | $15.50 | $15.52 | $15.06 | $15.14 | $14.60 | 897,000 |
| 2021-10-26 | $15.68 | $15.76 | $15.48 | $15.51 | $14.96 | 655,930 |
| 2021-10-25 | $15.29 | $15.68 | $15.15 | $15.68 | $15.12 | 895,600 |
| 2021-10-22 | $15.39 | $15.42 | $15.13 | $15.22 | $14.68 | 762,500 |
| 2021-10-21 | $15.50 | $15.61 | $15.40 | $15.40 | $14.85 | 397,000 |
| 2021-10-20 | $15.50 | $15.59 | $15.34 | $15.58 | $15.03 | 863,060 |
| 2021-10-19 | $15.48 | $15.59 | $15.41 | $15.53 | $14.98 | 506,360 |
| 2021-10-18 | $15.71 | $15.76 | $15.41 | $15.49 | $14.94 | 1,018,460 |
| 2021-10-15 | $15.90 | $15.90 | $15.73 | $15.79 | $15.23 | 576,680 |
| 2021-10-14 | $16.01 | $16.01 | $15.65 | $15.78 | $15.22 | 678,100 |
| 2021-10-13 | $16.06 | $16.06 | $15.81 | $15.93 | $15.37 | 600,890 |
| 2021-10-12 | $16.07 | $16.20 | $15.80 | $15.93 | $15.37 | 729,400 |
| 2021-10-11 | $16.13 | $16.26 | $15.92 | $16.08 | $15.51 | 644,400 |
| 2021-10-08 | $15.68 | $16.15 | $15.63 | $16.05 | $15.48 | 908,600 |
| 2021-10-07 | $15.68 | $15.68 | $15.68 | $15.68 | $15.12 | 0 |
| 2021-10-06 | $15.68 | $15.68 | $15.68 | $15.68 | $15.12 | 0 |
| 2021-09-30 | $15.30 | $15.75 | $15.30 | $15.68 | $15.12 | 769,800 |
| 2021-09-29 | $16.03 | $16.15 | $15.24 | $15.24 | $14.70 | 1,613,800 |
| 2021-09-28 | $15.92 | $16.15 | $15.92 | $16.01 | $15.44 | 800,820 |
| 2021-09-27 | $16.53 | $16.64 | $15.91 | $16.00 | $15.43 | 1,424,900 |
| 2021-09-24 | $16.96 | $17.05 | $16.51 | $16.52 | $15.93 | 1,315,020 |
| 2021-09-23 | $16.77 | $17.09 | $16.74 | $17.05 | $16.45 | 1,401,000 |
| 2021-09-22 | $16.81 | $17.17 | $16.70 | $16.77 | $16.18 | 1,334,630 |
| 2021-09-21 | $17.00 | $17.00 | $17.00 | $17.00 | $16.40 | 0 |
| 2021-09-20 | $17.00 | $17.00 | $17.00 | $17.00 | $16.40 | 0 |
| 2021-09-17 | $16.68 | $17.10 | $16.31 | $17.00 | $16.40 | 2,020,930 |
| 2021-09-16 | $16.53 | $17.11 | $16.41 | $16.76 | $16.17 | 1,924,130 |
| 2021-09-15 | $16.34 | $16.65 | $16.15 | $16.50 | $15.92 | 1,077,180 |
| 2021-09-14 | $17.10 | $17.15 | $16.46 | $16.48 | $15.90 | 1,813,100 |
| 2021-09-13 | $16.88 | $17.29 | $16.78 | $17.10 | $16.49 | 1,935,400 |
| 2021-09-10 | $16.70 | $17.03 | $16.52 | $16.88 | $16.28 | 1,882,700 |
| 2021-09-09 | $16.83 | $16.94 | $16.58 | $16.71 | $16.12 | 1,403,980 |
| 2021-09-08 | $16.95 | $16.95 | $16.61 | $16.80 | $16.21 | 1,868,080 |
| 2021-09-07 | $17.10 | $17.10 | $16.80 | $16.88 | $16.28 | 2,591,150 |
| 2021-09-06 | $16.47 | $17.11 | $16.23 | $17.05 | $16.45 | 3,340,000 |
| 2021-09-03 | $15.93 | $16.67 | $15.93 | $16.47 | $15.89 | 2,589,800 |
| 2021-09-02 | $16.16 | $16.16 | $15.81 | $15.93 | $15.37 | 1,644,720 |
| 2021-09-01 | $16.20 | $16.30 | $15.93 | $16.11 | $15.54 | 1,575,420 |
| 2021-08-31 | $16.35 | $16.49 | $15.90 | $16.00 | $15.43 | 1,826,960 |
| 2021-08-30 | $16.33 | $16.56 | $16.11 | $16.49 | $15.91 | 1,887,400 |
| 2021-08-27 | $16.61 | $16.77 | $16.28 | $16.33 | $15.75 | 2,094,720 |
| 2021-08-26 | $17.27 | $17.30 | $16.63 | $16.64 | $16.05 | 2,310,380 |
| 2021-08-25 | $16.85 | $17.29 | $16.68 | $17.16 | $16.55 | 2,117,210 |
| 2021-08-24 | $17.13 | $17.34 | $16.95 | $17.01 | $16.41 | 2,091,800 |
| 2021-08-23 | $16.66 | $17.17 | $16.62 | $17.11 | $16.50 | 1,835,500 |
| 2021-08-20 | $17.00 | $17.24 | $16.47 | $16.74 | $16.15 | 2,779,000 |
| 2021-08-19 | $17.40 | $17.54 | $16.98 | $17.09 | $16.48 | 2,098,700 |
| 2021-08-18 | $17.27 | $17.50 | $17.18 | $17.45 | $16.83 | 2,288,840 |
| 2021-08-17 | $18.68 | $18.70 | $17.25 | $17.25 | $16.64 | 5,411,440 |
| 2021-08-16 | $18.70 | $19.25 | $18.64 | $18.77 | $18.11 | 3,920,800 |
| 2021-08-13 | $18.96 | $18.99 | $18.35 | $18.83 | $18.16 | 4,217,520 |
| 2021-08-12 | $18.73 | $19.39 | $18.53 | $18.83 | $18.16 | 5,377,350 |
| 2021-08-11 | $18.55 | $18.79 | $18.36 | $18.48 | $17.83 | 3,230,300 |
| 2021-08-10 | $18.93 | $19.09 | $18.52 | $18.74 | $18.08 | 4,322,680 |
| 2021-08-09 | $18.49 | $18.95 | $18.13 | $18.94 | $18.27 | 4,387,620 |
| 2021-08-06 | $18.70 | $18.80 | $17.88 | $18.38 | $17.73 | 4,845,700 |
| 2021-08-05 | $18.73 | $19.08 | $18.45 | $18.92 | $18.25 | 5,186,400 |
| 2021-08-04 | $18.69 | $18.88 | $18.25 | $18.72 | $18.06 | 5,199,380 |
| 2021-08-03 | $18.15 | $19.14 | $18.15 | $18.38 | $17.73 | 7,180,250 |
| 2021-08-02 | $17.61 | $18.98 | $17.41 | $18.52 | $17.86 | 6,894,660 |
| 2021-07-30 | $17.30 | $18.15 | $16.69 | $17.72 | $17.09 | 4,914,160 |
| 2021-07-29 | $17.09 | $17.55 | $16.90 | $17.40 | $16.78 | 3,860,300 |
| 2021-07-28 | $16.52 | $17.17 | $15.64 | $17.13 | $16.52 | 4,312,400 |
| 2021-07-27 | $17.80 | $17.84 | $16.50 | $16.56 | $15.97 | 5,114,910 |
| 2021-07-26 | $17.88 | $18.10 | $17.44 | $17.73 | $17.10 | 4,171,500 |
| 2021-07-23 | $18.47 | $18.79 | $17.85 | $17.92 | $17.29 | 5,268,100 |
| 2021-07-22 | $19.10 | $19.18 | $18.50 | $18.64 | $17.98 | 4,404,300 |
| 2021-07-21 | $19.05 | $19.32 | $18.80 | $19.06 | $18.39 | 5,558,100 |
| 2021-07-20 | $19.01 | $19.59 | $18.92 | $19.25 | $18.57 | 7,553,500 |
| 2021-07-19 | $17.79 | $19.65 | $17.39 | $19.25 | $18.57 | 11,404,230 |
| 2021-07-16 | $18.58 | $18.70 | $17.97 | $17.97 | $17.33 | 4,770,600 |
| 2021-07-15 | $18.69 | $18.85 | $18.10 | $18.79 | $18.12 | 5,854,600 |
| 2021-07-14 | $18.18 | $19.38 | $17.57 | $19.00 | $18.33 | 10,302,800 |
| 2021-07-13 | $18.41 | $18.47 | $18.00 | $18.22 | $17.57 | 4,768,850 |
| 2021-07-12 | $17.58 | $18.50 | $17.32 | $18.50 | $17.84 | 8,145,350 |
| 2021-07-09 | $17.26 | $17.70 | $17.21 | $17.47 | $16.85 | 3,977,300 |
| 2021-07-08 | $17.74 | $17.86 | $17.30 | $17.34 | $16.73 | 5,359,000 |
| 2021-07-07 | $17.58 | $17.99 | $17.51 | $17.88 | $17.25 | 4,581,400 |
| 2021-07-06 | $18.11 | $18.46 | $17.52 | $17.83 | $17.20 | 7,021,670 |
| 2021-07-05 | $18.65 | $18.65 | $18.03 | $18.17 | $17.53 | 10,163,390 |
| 2021-07-02 | $20.16 | $20.16 | $18.80 | $19.18 | $18.50 | 14,247,950 |
| 2021-07-01 | $17.82 | $21.40 | $17.56 | $20.80 | $20.06 | 19,922,560 |
| 2021-06-30 | $17.58 | $18.27 | $17.00 | $17.93 | $17.30 | 7,987,800 |
| 2021-06-29 | $16.59 | $17.48 | $16.59 | $17.46 | $16.84 | 5,520,500 |
| 2021-06-28 | $16.50 | $17.50 | $16.40 | $17.19 | $16.58 | 6,398,330 |
| 2021-06-25 | $16.13 | $16.25 | $16.04 | $16.21 | $15.64 | 1,568,130 |
| 2021-06-24 | $16.36 | $16.37 | $15.93 | $16.12 | $15.55 | 2,228,500 |
| 2021-06-23 | $16.58 | $16.58 | $16.31 | $16.33 | $15.75 | 2,184,500 |
| 2021-06-22 | $16.60 | $16.73 | $16.40 | $16.59 | $16.00 | 1,908,600 |
| 2021-06-21 | $15.78 | $16.68 | $15.63 | $16.57 | $15.98 | 3,218,530 |
| 2021-06-18 | $15.75 | $15.97 | $15.59 | $15.87 | $15.31 | 1,724,000 |
| 2021-06-17 | $15.75 | $15.90 | $15.69 | $15.80 | $15.24 | 1,616,300 |
| 2021-06-16 | $16.40 | $16.68 | $15.69 | $15.76 | $15.20 | 3,766,700 |
| 2021-06-15 | $17.07 | $17.35 | $16.71 | $16.83 | $16.23 | 2,842,000 |
| 2021-06-14 | $17.02 | $17.02 | $17.02 | $17.02 | $16.42 | 0 |
| 2021-06-11 | $16.77 | $17.09 | $16.46 | $17.02 | $16.42 | 3,523,900 |
| 2021-06-10 | $16.47 | $16.79 | $16.37 | $16.70 | $16.11 | 2,440,600 |
| 2021-06-09 | $16.65 | $16.68 | $16.24 | $16.47 | $15.89 | 2,735,900 |
| 2021-06-08 | $16.85 | $17.09 | $16.58 | $16.69 | $16.10 | 2,750,710 |
| 2021-06-07 | $16.70 | $17.01 | $16.52 | $16.96 | $16.36 | 2,720,800 |
| 2021-06-04 | $16.60 | $16.90 | $16.54 | $16.78 | $16.19 | 2,676,500 |
| 2021-06-03 | $17.42 | $17.42 | $16.57 | $16.60 | $16.01 | 5,335,510 |
| 2021-06-02 | $17.38 | $17.64 | $17.18 | $17.28 | $16.67 | 3,802,000 |
| 2021-06-01 | $17.85 | $17.86 | $17.26 | $17.47 | $16.85 | 4,533,500 |
| 2021-05-31 | $17.60 | $17.92 | $17.17 | $17.88 | $17.25 | 4,535,700 |
| 2021-05-28 | $18.04 | $18.04 | $17.49 | $17.56 | $16.94 | 5,521,110 |
| 2021-05-27 | $19.03 | $19.05 | $18.44 | $18.75 | $17.51 | 8,000,210 |
| 2021-05-26 | $18.55 | $19.60 | $17.70 | $19.27 | $17.99 | 9,587,210 |
| 2021-05-25 | $18.10 | $19.18 | $18.00 | $18.66 | $17.42 | 9,078,060 |
| 2021-05-24 | $18.54 | $18.64 | $17.93 | $18.01 | $16.82 | 5,680,470 |
| 2021-05-21 | $19.18 | $19.60 | $18.35 | $18.46 | $17.24 | 9,740,620 |
| 2021-05-20 | $17.19 | $19.95 | $17.18 | $19.16 | $17.89 | 15,844,940 |
| 2021-05-19 | $17.30 | $17.77 | $17.18 | $17.46 | $16.30 | 7,259,190 |
| 2021-05-18 | $17.99 | $18.17 | $17.52 | $17.82 | $16.64 | 9,064,940 |
| 2021-05-17 | $18.93 | $19.42 | $17.60 | $17.87 | $16.69 | 14,888,070 |
| 2021-05-14 | $20.30 | $20.99 | $19.05 | $19.23 | $17.96 | 23,274,690 |
| 2021-05-13 | $15.57 | $18.85 | $15.56 | $18.85 | $17.60 | 14,070,100 |
| 2021-05-12 | $15.24 | $15.76 | $15.07 | $15.71 | $14.67 | 2,682,030 |
| 2021-05-11 | $15.05 | $15.44 | $14.79 | $15.30 | $14.29 | 2,444,520 |
| 2021-05-10 | $15.29 | $15.66 | $15.09 | $15.14 | $14.14 | 3,295,020 |
| 2021-05-07 | $16.32 | $16.33 | $15.17 | $15.18 | $14.17 | 5,645,390 |
| 2021-05-06 | $16.30 | $16.50 | $16.03 | $16.48 | $15.39 | 3,704,670 |
| 2021-05-05 | $16.37 | $16.37 | $16.37 | $16.37 | $15.29 | 0 |
| 2021-05-04 | $16.37 | $16.37 | $16.37 | $16.37 | $15.29 | 0 |
| 2021-04-30 | $16.50 | $17.02 | $16.20 | $16.37 | $15.29 | 4,499,680 |
| 2021-04-29 | $17.23 | $17.50 | $16.52 | $16.88 | $15.76 | 6,416,460 |
| 2021-04-28 | $16.28 | $17.56 | $15.90 | $17.15 | $16.01 | 8,853,300 |
| 2021-04-27 | $15.73 | $16.55 | $15.33 | $16.45 | $15.36 | 6,837,050 |
| 2021-04-26 | $15.49 | $16.20 | $15.49 | $15.72 | $14.68 | 5,472,200 |
| 2021-04-23 | $15.18 | $15.71 | $14.99 | $15.46 | $14.44 | 5,256,300 |
| 2021-04-22 | $15.95 | $16.00 | $15.16 | $15.16 | $14.16 | 5,789,600 |
| 2021-04-21 | $14.73 | $15.54 | $14.67 | $15.54 | $14.51 | 5,459,500 |
| 2021-04-20 | $14.95 | $15.04 | $14.72 | $14.76 | $13.78 | 2,059,900 |
| 2021-04-19 | $15.02 | $15.13 | $14.88 | $14.94 | $13.95 | 2,374,540 |
| 2021-04-16 | $14.83 | $15.11 | $14.80 | $15.02 | $14.02 | 2,733,500 |
| 2021-04-15 | $14.67 | $14.96 | $14.50 | $14.87 | $13.88 | 2,355,150 |
| 2021-04-14 | $14.60 | $14.77 | $14.45 | $14.71 | $13.74 | 1,643,740 |
| 2021-04-13 | $14.87 | $14.96 | $14.53 | $14.58 | $13.61 | 2,477,150 |
| 2021-04-12 | $14.60 | $14.97 | $14.39 | $14.88 | $13.89 | 4,160,100 |
| 2021-04-09 | $14.41 | $14.74 | $14.30 | $14.58 | $13.61 | 3,610,830 |
| 2021-04-08 | $14.27 | $14.44 | $14.02 | $14.04 | $13.11 | 1,843,180 |
| 2021-04-07 | $14.15 | $14.38 | $14.15 | $14.35 | $13.40 | 1,286,300 |
| 2021-04-06 | $14.23 | $14.33 | $13.93 | $14.30 | $13.35 | 1,626,400 |
| 2021-04-05 | $14.23 | $14.23 | $14.23 | $14.23 | $13.29 | 0 |
| 2021-04-02 | $14.43 | $14.48 | $14.22 | $14.23 | $13.29 | 1,977,080 |
| 2021-04-01 | $14.82 | $14.83 | $14.36 | $14.49 | $13.53 | 2,748,510 |
| 2021-03-31 | $14.45 | $14.88 | $14.28 | $14.83 | $13.85 | 4,338,750 |
| 2021-03-30 | $14.77 | $15.85 | $14.61 | $14.79 | $13.81 | 7,558,890 |
| 2021-03-29 | $14.29 | $14.56 | $14.16 | $14.30 | $13.35 | 1,632,700 |
| 2021-03-26 | $13.91 | $14.29 | $13.85 | $14.29 | $13.34 | 1,364,700 |
| 2021-03-25 | $13.94 | $14.14 | $13.86 | $13.89 | $12.97 | 940,300 |
| 2021-03-24 | $14.02 | $14.32 | $14.00 | $14.02 | $13.09 | 1,177,600 |
| 2021-03-23 | $14.22 | $14.35 | $14.16 | $14.21 | $13.27 | 1,516,630 |
| 2021-03-22 | $14.25 | $14.40 | $14.11 | $14.25 | $13.31 | 1,616,780 |
| 2021-03-19 | $13.75 | $14.35 | $13.74 | $14.24 | $13.30 | 2,544,930 |
| 2021-03-18 | $13.78 | $14.02 | $13.68 | $13.93 | $13.01 | 1,540,140 |
| 2021-03-17 | $13.67 | $13.82 | $13.58 | $13.78 | $12.87 | 1,141,100 |
| 2021-03-16 | $13.39 | $13.74 | $13.33 | $13.73 | $12.82 | 1,339,980 |
| 2021-03-15 | $13.40 | $13.54 | $13.30 | $13.34 | $12.46 | 920,930 |
| 2021-03-12 | $13.69 | $13.69 | $13.40 | $13.40 | $12.51 | 1,070,900 |
| 2021-03-11 | $13.55 | $13.68 | $13.34 | $13.64 | $12.74 | 1,195,300 |
| 2021-03-10 | $13.99 | $14.12 | $13.46 | $13.48 | $12.59 | 1,770,310 |
| 2021-03-09 | $14.53 | $14.55 | $13.85 | $13.96 | $13.04 | 1,939,590 |
| 2021-03-08 | $14.60 | $14.86 | $14.31 | $14.35 | $13.40 | 2,848,300 |
| 2021-03-05 | $14.12 | $14.49 | $13.83 | $14.48 | $13.52 | 1,937,400 |
| 2021-03-04 | $14.29 | $14.39 | $14.06 | $14.11 | $13.18 | 1,251,820 |
| 2021-03-03 | $14.55 | $14.55 | $14.13 | $14.33 | $13.38 | 1,394,660 |
| 2021-03-02 | $14.67 | $14.72 | $14.25 | $14.46 | $13.50 | 1,861,320 |
| 2021-03-01 | $14.30 | $14.78 | $14.30 | $14.68 | $13.71 | 2,160,600 |
| 2021-02-26 | $13.92 | $14.60 | $13.82 | $14.30 | $13.35 | 2,457,900 |
| 2021-02-25 | $14.17 | $14.28 | $13.82 | $13.95 | $13.03 | 1,673,500 |
| 2021-02-24 | $14.22 | $14.39 | $14.03 | $14.10 | $13.17 | 1,317,300 |
| 2021-02-23 | $14.08 | $14.41 | $13.99 | $14.21 | $13.27 | 1,731,100 |
| 2021-02-22 | $14.07 | $14.63 | $14.05 | $14.29 | $13.34 | 2,802,410 |
| 2021-02-19 | $13.66 | $14.10 | $13.64 | $14.06 | $13.13 | 1,632,420 |
| 2021-02-18 | $13.50 | $13.76 | $13.34 | $13.68 | $12.77 | 1,638,300 |
| 2021-02-17 | $13.38 | $13.38 | $13.38 | $13.38 | $12.49 | 0 |
| 2021-02-16 | $13.38 | $13.38 | $13.38 | $13.38 | $12.49 | 0 |
| 2021-02-15 | $13.38 | $13.38 | $13.38 | $13.38 | $12.49 | 0 |
| 2021-02-12 | $13.38 | $13.38 | $13.38 | $13.38 | $12.49 | 0 |
| 2021-02-11 | $13.38 | $13.38 | $13.38 | $13.38 | $12.49 | 0 |
| 2021-02-10 | $13.55 | $13.71 | $13.33 | $13.38 | $12.49 | 1,601,620 |
| 2021-02-09 | $13.31 | $13.49 | $13.11 | $13.47 | $12.58 | 1,395,300 |
| 2021-02-08 | $13.09 | $13.44 | $13.01 | $13.32 | $12.44 | 1,174,500 |
| 2021-02-05 | $12.83 | $13.30 | $12.82 | $13.15 | $12.28 | 1,504,400 |
| 2021-02-04 | $13.17 | $13.28 | $12.80 | $12.82 | $11.97 | 1,495,270 |
| 2021-02-03 | $13.86 | $13.91 | $13.21 | $13.25 | $12.37 | 2,039,300 |
| 2021-02-02 | $13.56 | $13.88 | $13.34 | $13.85 | $12.93 | 1,840,900 |
| 2021-02-01 | $13.57 | $13.78 | $13.47 | $13.49 | $12.60 | 1,744,000 |
| 2021-01-29 | $13.99 | $13.99 | $13.36 | $13.57 | $12.67 | 1,966,500 |
| 2021-01-28 | $14.10 | $14.20 | $13.81 | $13.85 | $12.93 | 1,353,600 |
| 2021-01-27 | $14.08 | $14.35 | $13.95 | $14.01 | $13.08 | 1,518,600 |
| 2021-01-26 | $14.01 | $14.46 | $13.87 | $14.08 | $13.15 | 2,242,200 |
| 2021-01-25 | $14.59 | $14.62 | $13.95 | $13.97 | $13.04 | 2,986,700 |
| 2021-01-22 | $14.72 | $14.95 | $14.45 | $14.59 | $13.62 | 2,867,500 |
| 2021-01-21 | $14.88 | $15.55 | $14.88 | $15.04 | $14.04 | 4,848,400 |
| 2021-01-20 | $14.70 | $14.91 | $14.59 | $14.81 | $13.83 | 1,670,800 |
| 2021-01-19 | $14.67 | $14.88 | $14.42 | $14.88 | $13.89 | 2,098,320 |
| 2021-01-18 | $14.36 | $14.87 | $14.30 | $14.64 | $13.67 | 2,023,300 |
| 2021-01-15 | $13.87 | $14.60 | $13.78 | $14.36 | $13.41 | 2,257,700 |
| 2021-01-14 | $13.80 | $14.08 | $13.58 | $13.92 | $13.00 | 1,924,200 |
| 2021-01-13 | $14.50 | $14.56 | $13.63 | $13.71 | $12.80 | 2,797,370 |
| 2021-01-12 | $14.40 | $14.76 | $14.31 | $14.43 | $13.47 | 2,054,420 |
| 2021-01-11 | $14.94 | $14.94 | $14.05 | $14.49 | $13.53 | 3,342,100 |
| 2021-01-08 | $14.84 | $15.20 | $14.28 | $15.00 | $14.01 | 3,007,200 |
| 2021-01-07 | $15.42 | $15.52 | $14.70 | $14.84 | $13.86 | 4,222,700 |
| 2021-01-06 | $15.90 | $15.92 | $15.36 | $15.52 | $14.49 | 3,473,100 |
| 2021-01-05 | $16.09 | $16.25 | $15.80 | $15.90 | $14.85 | 2,454,500 |
| 2021-01-04 | $15.98 | $16.35 | $15.81 | $16.18 | $15.11 | 2,673,500 |
| 2021-01-01 | $15.99 | $15.99 | $15.99 | $15.99 | $14.93 | 0 |
| 2020-12-31 | $15.76 | $16.05 | $15.76 | $15.99 | $14.93 | 2,203,940 |
| 2020-12-30 | $16.03 | $16.15 | $15.82 | $15.82 | $14.77 | 2,079,950 |
| 2020-12-29 | $16.11 | $16.34 | $16.00 | $16.03 | $14.97 | 1,916,000 |
| 2020-12-28 | $16.65 | $16.65 | $16.09 | $16.09 | $15.02 | 2,673,700 |
| 2020-12-25 | $16.01 | $16.72 | $15.99 | $16.60 | $15.50 | 2,657,900 |
| 2020-12-24 | $17.09 | $17.09 | $16.30 | $16.30 | $15.22 | 3,923,100 |
| 2020-12-23 | $17.32 | $17.50 | $16.86 | $17.12 | $15.99 | 4,401,440 |
| 2020-12-22 | $17.27 | $18.04 | $17.10 | $17.55 | $16.39 | 7,321,000 |
| 2020-12-21 | $16.81 | $17.12 | $16.63 | $17.02 | $15.89 | 2,296,700 |
| 2020-12-18 | $17.10 | $17.17 | $16.80 | $16.88 | $15.76 | 2,627,900 |
| 2020-12-17 | $16.51 | $17.37 | $16.51 | $17.24 | $16.10 | 4,021,700 |
| 2020-12-16 | $17.80 | $18.00 | $16.72 | $16.89 | $15.77 | 5,535,400 |
| 2020-12-15 | $17.12 | $17.66 | $17.05 | $17.51 | $16.35 | 3,265,100 |
| 2020-12-14 | $16.88 | $17.30 | $16.71 | $17.23 | $16.09 | 2,812,000 |
| 2020-12-11 | $17.40 | $17.43 | $16.83 | $17.00 | $15.87 | 3,371,200 |
| 2020-12-10 | $17.36 | $17.60 | $17.10 | $17.39 | $16.24 | 2,565,310 |
| 2020-12-09 | $18.22 | $18.41 | $17.36 | $17.38 | $16.23 | 5,529,500 |
| 2020-12-08 | $18.39 | $18.88 | $18.15 | $18.22 | $17.01 | 5,824,000 |
| 2020-12-07 | $20.00 | $20.15 | $18.43 | $18.60 | $17.37 | 12,133,950 |
| 2020-12-04 | $21.00 | $22.60 | $20.33 | $20.66 | $19.29 | 14,832,700 |
| 2020-12-03 | $19.75 | $20.28 | $19.63 | $19.99 | $18.67 | 4,232,660 |
| 2020-12-02 | $19.97 | $19.97 | $19.53 | $19.83 | $18.52 | 2,927,700 |
| 2020-12-01 | $19.47 | $19.83 | $19.23 | $19.73 | $18.42 | 2,470,000 |
| 2020-11-30 | $19.73 | $19.84 | $19.22 | $19.30 | $18.02 | 2,981,800 |
| 2020-11-27 | $19.87 | $20.12 | $19.55 | $19.69 | $18.39 | 2,626,680 |
| 2020-11-26 | $19.72 | $20.10 | $19.51 | $19.96 | $18.64 | 2,649,900 |
| 2020-11-25 | $20.53 | $20.55 | $19.62 | $19.88 | $18.56 | 4,064,830 |
| 2020-11-24 | $20.60 | $20.84 | $20.30 | $20.41 | $19.06 | 2,909,100 |
| 2020-11-23 | $21.40 | $21.66 | $20.60 | $20.70 | $19.33 | 4,909,620 |
| 2020-11-20 | $21.03 | $21.95 | $21.00 | $21.29 | $19.88 | 6,234,840 |
| 2020-11-19 | $20.53 | $20.95 | $20.27 | $20.95 | $19.56 | 3,445,860 |
| 2020-11-18 | $20.55 | $20.91 | $20.30 | $20.62 | $19.25 | 3,197,300 |
| 2020-11-17 | $21.27 | $21.27 | $20.00 | $20.43 | $19.08 | 3,716,000 |
| 2020-11-16 | $21.07 | $21.34 | $20.69 | $20.97 | $19.58 | 2,592,300 |
| 2020-11-13 | $21.25 | $21.45 | $20.91 | $21.07 | $19.67 | 2,402,100 |
| 2020-11-12 | $20.76 | $21.59 | $20.76 | $21.21 | $19.80 | 3,460,700 |
| 2020-11-11 | $21.42 | $22.03 | $20.70 | $20.87 | $19.49 | 4,013,100 |
| 2020-11-10 | $22.25 | $22.80 | $21.51 | $21.59 | $20.16 | 5,328,220 |
| 2020-11-09 | $21.58 | $22.10 | $21.11 | $22.00 | $20.54 | 5,071,900 |
| 2020-11-06 | $22.52 | $22.60 | $20.80 | $21.28 | $19.87 | 6,315,370 |
| 2020-11-05 | $22.32 | $22.35 | $21.68 | $22.19 | $20.72 | 4,986,900 |
| 2020-11-04 | $22.40 | $22.49 | $21.44 | $21.96 | $20.51 | 6,201,560 |
| 2020-11-03 | $22.00 | $22.57 | $21.59 | $22.33 | $20.85 | 6,389,000 |
| 2020-11-02 | $21.78 | $22.17 | $21.42 | $21.82 | $20.37 | 6,287,480 |
| 2020-10-30 | $22.78 | $23.98 | $21.75 | $21.79 | $20.35 | 10,196,270 |
| 2020-10-29 | $23.22 | $24.38 | $23.09 | $23.22 | $21.68 | 13,120,390 |
| 2020-10-28 | $23.54 | $23.76 | $22.16 | $22.94 | $21.42 | 12,056,750 |
| 2020-10-27 | $25.03 | $25.58 | $23.67 | $24.18 | $22.58 | 11,980,880 |
| 2020-10-26 | $25.60 | $26.01 | $24.31 | $25.45 | $23.76 | 12,159,150 |
| 2020-10-23 | $26.63 | $27.10 | $24.90 | $25.25 | $23.58 | 18,958,280 |
| 2020-10-22 | $25.99 | $28.50 | $25.00 | $27.75 | $25.91 | 22,602,810 |
| 2020-10-21 | $26.98 | $29.86 | $26.48 | $27.17 | $25.37 | 28,573,630 |
| 2020-10-20 | $27.89 | $30.48 | $27.15 | $27.34 | $25.53 | 32,458,340 |
| 2020-10-19 | $25.01 | $27.96 | $25.01 | $27.96 | $26.11 | 30,758,730 |
| 2020-10-16 | $19.21 | $23.30 | $19.21 | $23.30 | $21.76 | 14,216,060 |
| 2020-10-15 | $19.85 | $20.92 | $19.03 | $19.42 | $18.13 | 7,005,100 |
| 2020-10-14 | $19.61 | $19.97 | $19.41 | $19.57 | $18.27 | 4,234,930 |
| 2020-10-13 | $19.28 | $19.99 | $19.10 | $19.63 | $18.33 | 4,580,590 |
| 2020-10-12 | $18.74 | $19.36 | $18.64 | $19.28 | $18.00 | 3,469,800 |
| 2020-10-09 | $17.79 | $18.78 | $17.79 | $18.65 | $17.41 | 3,203,130 |
| 2020-10-08 | $17.55 | $17.55 | $17.55 | $17.55 | $16.39 | 0 |
| 2020-10-07 | $17.55 | $17.55 | $17.55 | $17.55 | $16.39 | 0 |
| 2020-10-06 | $17.55 | $17.55 | $17.55 | $17.55 | $16.39 | 0 |
| 2020-10-05 | $17.55 | $17.55 | $17.55 | $17.55 | $16.39 | 0 |
| 2020-10-02 | $17.55 | $17.55 | $17.55 | $17.55 | $16.39 | 0 |
| 2020-10-01 | $17.55 | $17.55 | $17.55 | $17.55 | $16.39 | 0 |
| 2020-09-30 | $17.98 | $18.08 | $17.41 | $17.55 | $16.39 | 1,470,430 |
| 2020-09-29 | $17.86 | $17.96 | $17.34 | $17.80 | $16.62 | 1,919,100 |
| 2020-09-28 | $18.27 | $18.48 | $17.41 | $17.41 | $16.26 | 2,659,100 |
| 2020-09-25 | $18.54 | $18.96 | $18.18 | $18.23 | $17.02 | 3,017,300 |
| 2020-09-24 | $19.16 | $19.29 | $18.32 | $18.52 | $17.29 | 3,485,260 |
| 2020-09-23 | $19.90 | $19.92 | $18.98 | $19.14 | $17.87 | 5,868,650 |
| 2020-09-22 | $19.16 | $20.40 | $19.08 | $19.81 | $18.50 | 7,454,560 |
| 2020-09-21 | $18.73 | $19.77 | $18.52 | $19.37 | $18.09 | 5,075,460 |
| 2020-09-18 | $18.60 | $18.82 | $18.22 | $18.70 | $17.46 | 3,398,500 |
| 2020-09-17 | $18.38 | $19.31 | $18.08 | $18.82 | $17.57 | 4,629,460 |
| 2020-09-16 | $18.76 | $18.79 | $17.92 | $18.22 | $17.01 | 2,826,260 |
| 2020-09-15 | $19.28 | $19.28 | $18.38 | $18.69 | $17.45 | 4,146,350 |
| 2020-09-14 | $17.29 | $19.21 | $17.00 | $19.11 | $17.84 | 6,967,200 |
| 2020-09-11 | $16.90 | $17.47 | $16.66 | $17.28 | $16.14 | 3,775,340 |
| 2020-09-10 | $19.60 | $19.60 | $16.85 | $16.88 | $15.76 | 7,861,180 |
| 2020-09-09 | $20.30 | $20.78 | $19.19 | $19.65 | $18.35 | 8,733,940 |
| 2020-09-08 | $18.19 | $20.76 | $17.91 | $20.29 | $18.95 | 10,077,190 |
| 2020-09-07 | $18.12 | $19.00 | $18.05 | $18.17 | $16.97 | 5,240,820 |
| 2020-09-04 | $18.25 | $18.72 | $17.90 | $18.50 | $17.27 | 5,186,070 |
| 2020-09-03 | $17.88 | $19.35 | $17.70 | $18.61 | $17.38 | 8,677,150 |
| 2020-09-02 | $17.56 | $17.93 | $17.35 | $17.87 | $16.69 | 3,641,580 |
| 2020-09-01 | $17.44 | $17.63 | $17.13 | $17.52 | $16.36 | 1,871,610 |
| 2020-08-31 | $17.88 | $18.00 | $17.42 | $17.45 | $16.29 | 3,414,190 |
| 2020-08-28 | $17.30 | $18.14 | $17.05 | $17.73 | $16.56 | 3,584,030 |
| 2020-08-27 | $16.79 | $17.25 | $16.52 | $17.21 | $16.07 | 1,978,900 |
| 2020-08-26 | $17.30 | $17.43 | $16.74 | $16.79 | $15.68 | 2,089,900 |
| 2020-08-25 | $17.00 | $17.43 | $16.96 | $17.36 | $16.21 | 2,375,450 |
| 2020-08-24 | $16.80 | $17.03 | $16.40 | $16.95 | $15.83 | 1,715,800 |
| 2020-08-21 | $16.68 | $16.82 | $16.55 | $16.70 | $15.59 | 1,140,950 |
| 2020-08-20 | $16.74 | $16.77 | $16.44 | $16.53 | $15.43 | 1,333,770 |
| 2020-08-19 | $17.08 | $17.08 | $16.72 | $16.78 | $15.67 | 1,964,460 |
| 2020-08-18 | $16.90 | $17.15 | $16.90 | $17.08 | $15.95 | 1,668,100 |
| 2020-08-17 | $16.80 | $17.09 | $16.72 | $17.00 | $15.87 | 1,918,700 |
| 2020-08-14 | $16.75 | $16.89 | $16.40 | $16.85 | $15.73 | 1,477,300 |
| 2020-08-13 | $16.77 | $16.92 | $16.58 | $16.66 | $15.56 | 1,643,100 |
| 2020-08-12 | $16.89 | $17.08 | $16.31 | $16.76 | $15.65 | 2,207,810 |
| 2020-08-11 | $17.64 | $17.75 | $16.89 | $16.93 | $15.81 | 2,210,700 |
| 2020-08-10 | $17.66 | $17.92 | $17.38 | $17.64 | $16.47 | 1,903,650 |
| 2020-08-07 | $18.00 | $18.30 | $17.27 | $17.69 | $16.52 | 2,894,820 |
| 2020-08-06 | $18.32 | $18.62 | $17.68 | $18.00 | $16.81 | 3,272,360 |
| 2020-08-05 | $18.17 | $18.38 | $17.79 | $18.32 | $17.11 | 2,672,400 |
| 2020-08-04 | $18.70 | $18.84 | $18.00 | $18.19 | $16.98 | 4,155,230 |
| 2020-08-03 | $18.69 | $19.17 | $18.53 | $18.67 | $17.43 | 4,408,530 |
| 2020-07-31 | $17.96 | $18.78 | $17.86 | $18.52 | $17.29 | 4,933,570 |
| 2020-07-30 | $18.19 | $18.82 | $17.85 | $17.93 | $16.74 | 5,635,950 |
| 2020-07-29 | $17.85 | $18.30 | $17.70 | $18.00 | $16.81 | 4,157,600 |
| 2020-07-28 | $17.34 | $18.15 | $17.03 | $17.85 | $16.67 | 4,746,900 |
| 2020-07-27 | $16.59 | $17.69 | $16.41 | $17.19 | $16.05 | 4,536,350 |
| 2020-07-24 | $16.66 | $17.38 | $16.30 | $16.40 | $15.31 | 3,532,200 |
| 2020-07-23 | $16.91 | $17.29 | $16.45 | $17.15 | $16.01 | 3,527,520 |
| 2020-07-22 | $16.93 | $17.30 | $16.81 | $16.96 | $15.84 | 2,835,830 |
| 2020-07-21 | $16.74 | $17.20 | $16.70 | $16.98 | $15.85 | 2,288,550 |
| 2020-07-20 | $16.47 | $17.00 | $16.32 | $16.78 | $15.67 | 2,364,530 |
| 2020-07-17 | $16.48 | $16.77 | $15.98 | $16.26 | $15.18 | 2,812,000 |
| 2020-07-16 | $17.96 | $18.01 | $16.40 | $16.47 | $15.38 | 5,048,110 |
| 2020-07-15 | $18.79 | $19.14 | $16.86 | $17.73 | $16.56 | 5,431,960 |
| 2020-07-14 | $18.95 | $19.58 | $18.28 | $18.73 | $17.49 | 6,359,460 |
| 2020-07-13 | $17.61 | $19.25 | $17.52 | $19.18 | $17.91 | 7,537,450 |
| 2020-07-10 | $17.90 | $18.47 | $17.66 | $17.66 | $16.49 | 6,733,200 |
| 2020-07-09 | $17.38 | $18.17 | $17.21 | $18.02 | $16.83 | 7,577,020 |
| 2020-07-08 | $17.41 | $17.50 | $17.02 | $17.40 | $16.25 | 5,537,480 |
| 2020-07-07 | $16.91 | $17.65 | $16.82 | $17.41 | $16.26 | 7,360,550 |
| 2020-07-06 | $16.76 | $16.94 | $16.55 | $16.90 | $15.78 | 4,664,130 |
| 2020-07-03 | $16.56 | $16.77 | $16.35 | $16.67 | $15.57 | 3,430,640 |
| 2020-07-02 | $16.87 | $16.95 | $16.53 | $16.64 | $15.54 | 4,046,020 |
| 2020-07-01 | $17.42 | $17.42 | $16.51 | $16.88 | $15.76 | 5,151,000 |
| 2020-06-30 | $17.30 | $17.58 | $16.86 | $17.29 | $16.14 | 5,575,800 |
| 2020-06-29 | $16.97 | $17.34 | $16.70 | $17.34 | $16.19 | 5,561,810 |
| 2020-06-26 | $16.86 | $16.86 | $16.86 | $16.86 | $15.74 | 0 |
| 2020-06-25 | $16.86 | $16.86 | $16.86 | $16.86 | $15.74 | 0 |
| 2020-06-24 | $17.06 | $17.77 | $16.66 | $16.86 | $15.74 | 6,371,630 |
| 2020-06-23 | $17.39 | $18.66 | $17.02 | $17.19 | $16.05 | 9,661,540 |
| 2020-06-22 | $16.28 | $17.77 | $16.28 | $17.46 | $16.30 | 8,837,480 |
| 2020-06-19 | $16.21 | $16.50 | $16.03 | $16.20 | $15.13 | 5,899,060 |
| 2020-06-18 | $17.45 | $17.70 | $16.49 | $16.60 | $15.50 | 10,944,000 |
| 2020-06-17 | $16.60 | $18.70 | $16.50 | $17.91 | $16.72 | 15,316,710 |
| 2020-06-16 | $16.50 | $17.45 | $15.52 | $17.00 | $15.87 | 14,635,380 |
| 2020-06-15 | $14.55 | $15.98 | $14.55 | $15.98 | $14.92 | 8,597,700 |
| 2020-06-12 | $14.02 | $14.64 | $14.00 | $14.53 | $13.57 | 2,884,780 |
| 2020-06-11 | $14.62 | $14.62 | $14.16 | $14.27 | $13.32 | 2,957,830 |
| 2020-06-10 | $14.59 | $14.83 | $14.31 | $14.63 | $13.66 | 3,251,530 |
| 2020-06-09 | $14.22 | $14.89 | $14.09 | $14.68 | $13.71 | 4,910,770 |
| 2020-06-08 | $14.06 | $14.48 | $14.00 | $14.08 | $13.15 | 1,606,480 |
| 2020-06-05 | $13.99 | $14.24 | $13.93 | $14.06 | $13.13 | 1,581,240 |
| 2020-06-04 | $13.98 | $14.15 | $13.88 | $13.98 | $13.05 | 1,680,520 |
| 2020-06-03 | $13.93 | $14.50 | $13.90 | $13.95 | $13.03 | 3,516,230 |
| 2020-06-02 | $13.83 | $13.85 | $13.72 | $13.79 | $12.88 | 1,422,290 |
| 2020-06-01 | $13.89 | $13.94 | $13.69 | $13.82 | $12.90 | 2,074,250 |
| 2020-05-29 | $13.30 | $13.79 | $13.26 | $13.79 | $12.88 | 1,786,020 |
| 2020-05-28 | $13.35 | $13.58 | $13.22 | $13.38 | $12.49 | 1,039,290 |
| 2020-05-27 | $13.59 | $13.59 | $13.37 | $13.43 | $12.54 | 1,222,690 |
| 2020-05-26 | $13.68 | $14.07 | $13.56 | $13.99 | $12.64 | 1,503,080 |
| 2020-05-25 | $13.80 | $13.88 | $13.59 | $13.64 | $12.32 | 1,063,480 |
| 2020-05-22 | $14.01 | $14.13 | $13.62 | $13.70 | $12.38 | 1,242,760 |
| 2020-05-21 | $13.88 | $14.20 | $13.88 | $14.01 | $12.66 | 1,770,150 |
| 2020-05-20 | $13.99 | $13.99 | $13.79 | $13.84 | $12.50 | 963,150 |
| 2020-05-19 | $13.65 | $13.94 | $13.64 | $13.94 | $12.59 | 1,160,110 |
| 2020-05-18 | $13.58 | $13.66 | $13.46 | $13.61 | $12.30 | 792,900 |
| 2020-05-15 | $13.50 | $13.61 | $13.40 | $13.55 | $12.24 | 699,900 |
| 2020-05-14 | $13.62 | $13.64 | $13.50 | $13.50 | $12.20 | 664,710 |
| 2020-05-13 | $13.46 | $13.65 | $13.46 | $13.65 | $12.33 | 791,080 |
| 2020-05-12 | $13.54 | $13.70 | $13.40 | $13.49 | $12.19 | 815,100 |
| 2020-05-11 | $13.48 | $13.58 | $13.42 | $13.54 | $12.23 | 855,890 |
| 2020-05-08 | $13.50 | $13.55 | $13.42 | $13.47 | $12.17 | 928,080 |
| 2020-05-07 | $13.52 | $13.63 | $13.40 | $13.46 | $12.16 | 955,710 |
| 2020-05-06 | $13.30 | $13.52 | $13.20 | $13.51 | $12.21 | 963,280 |
| 2020-05-05 | $13.36 | $13.36 | $13.36 | $13.36 | $12.07 | 0 |
| 2020-05-04 | $13.36 | $13.36 | $13.36 | $13.36 | $12.07 | 0 |
| 2020-05-01 | $13.36 | $13.36 | $13.36 | $13.36 | $12.07 | 0 |
| 2020-04-30 | $13.28 | $13.48 | $13.23 | $13.36 | $12.07 | 956,110 |
| 2020-04-29 | $13.47 | $13.50 | $13.17 | $13.22 | $11.94 | 1,424,930 |
| 2020-04-28 | $14.21 | $14.27 | $12.80 | $13.37 | $12.08 | 2,636,440 |
| 2020-04-27 | $14.25 | $14.39 | $13.99 | $14.22 | $12.85 | 1,277,760 |
| 2020-04-24 | $14.34 | $14.37 | $13.97 | $14.26 | $12.88 | 1,700,450 |
| 2020-04-23 | $14.57 | $14.95 | $14.28 | $14.29 | $12.91 | 2,988,710 |
| 2020-04-22 | $14.35 | $14.54 | $14.13 | $14.49 | $13.09 | 1,793,200 |
| 2020-04-21 | $14.58 | $14.58 | $14.24 | $14.35 | $12.96 | 2,135,180 |
| 2020-04-20 | $13.94 | $14.60 | $13.87 | $14.60 | $13.19 | 3,183,120 |
| 2020-04-17 | $14.41 | $14.41 | $13.94 | $14.02 | $12.67 | 1,799,940 |
| 2020-04-16 | $14.27 | $14.47 | $14.05 | $14.35 | $12.96 | 2,405,480 |
| 2020-04-15 | $13.98 | $14.69 | $13.91 | $14.27 | $12.89 | 3,400,180 |
| 2020-04-14 | $13.63 | $13.98 | $13.50 | $13.91 | $12.57 | 1,548,850 |
| 2020-04-13 | $13.51 | $13.80 | $13.30 | $13.63 | $12.31 | 1,182,260 |
| 2020-04-10 | $13.87 | $14.10 | $13.57 | $13.61 | $12.30 | 1,832,290 |
| 2020-04-09 | $14.01 | $14.09 | $13.84 | $13.87 | $12.53 | 1,356,190 |
| 2020-04-08 | $13.75 | $14.01 | $13.70 | $13.95 | $12.60 | 1,481,380 |
| 2020-04-07 | $13.63 | $13.94 | $13.58 | $13.81 | $12.48 | 1,328,860 |
| 2020-04-06 | $13.58 | $13.58 | $13.58 | $13.58 | $12.27 | 0 |
| 2020-04-03 | $13.36 | $13.72 | $13.30 | $13.58 | $12.27 | 1,361,780 |
| 2020-04-02 | $13.31 | $13.54 | $13.10 | $13.50 | $12.20 | 790,650 |
| 2020-04-01 | $13.64 | $13.70 | $13.30 | $13.34 | $12.05 | 1,193,090 |
| 2020-03-31 | $13.78 | $13.95 | $13.68 | $13.71 | $12.39 | 976,090 |
| 2020-03-30 | $14.04 | $14.08 | $13.64 | $13.68 | $12.36 | 1,759,630 |
| 2020-03-27 | $13.75 | $14.21 | $13.75 | $14.11 | $12.75 | 2,617,980 |
| 2020-03-26 | $13.40 | $13.83 | $13.40 | $13.65 | $12.33 | 1,358,490 |
| 2020-03-25 | $13.65 | $13.67 | $13.27 | $13.58 | $12.27 | 1,076,110 |
| 2020-03-24 | $13.40 | $13.49 | $13.10 | $13.42 | $12.12 | 780,570 |
| 2020-03-23 | $13.25 | $13.51 | $13.18 | $13.28 | $12.00 | 1,022,000 |
| 2020-03-20 | $13.27 | $13.56 | $13.26 | $13.54 | $12.23 | 861,070 |
| 2020-03-19 | $13.26 | $13.28 | $12.90 | $13.23 | $11.95 | 944,790 |
| 2020-03-18 | $13.41 | $13.50 | $13.15 | $13.16 | $11.89 | 1,018,000 |
| 2020-03-17 | $13.50 | $13.53 | $12.88 | $13.26 | $11.98 | 1,459,020 |
| 2020-03-16 | $13.69 | $13.96 | $13.25 | $13.34 | $12.05 | 1,792,420 |
| 2020-03-13 | $13.30 | $13.59 | $13.20 | $13.50 | $12.20 | 1,418,000 |
| 2020-03-12 | $14.00 | $14.05 | $13.71 | $13.74 | $12.41 | 1,257,880 |
| 2020-03-11 | $14.14 | $14.31 | $14.02 | $14.09 | $12.73 | 1,221,300 |
| 2020-03-10 | $13.79 | $14.17 | $13.64 | $14.17 | $12.80 | 1,539,890 |
| 2020-03-09 | $14.20 | $14.45 | $13.95 | $14.01 | $12.66 | 1,720,950 |
| 2020-03-06 | $14.21 | $14.38 | $14.08 | $14.26 | $12.88 | 1,583,050 |
| 2020-03-05 | $14.10 | $14.23 | $14.05 | $14.21 | $12.84 | 1,617,850 |
| 2020-03-04 | $14.20 | $14.21 | $13.84 | $14.02 | $12.67 | 1,403,880 |
| 2020-03-03 | $14.26 | $14.38 | $14.08 | $14.19 | $12.82 | 1,681,110 |
| 2020-03-02 | $13.68 | $14.14 | $13.68 | $14.12 | $12.76 | 1,426,510 |
| 2020-02-28 | $14.15 | $14.27 | $13.61 | $13.67 | $12.35 | 2,067,450 |
| 2020-02-27 | $14.36 | $14.56 | $14.27 | $14.39 | $13.00 | 1,741,420 |
| 2020-02-26 | $14.99 | $14.99 | $14.44 | $14.44 | $13.05 | 2,513,320 |
| 2020-02-25 | $14.61 | $15.10 | $14.50 | $14.99 | $13.54 | 3,293,850 |
| 2020-02-24 | $14.72 | $14.94 | $14.59 | $14.87 | $13.43 | 2,684,560 |
| 2020-02-21 | $14.88 | $15.13 | $14.73 | $14.87 | $13.43 | 3,065,420 |
| 2020-02-20 | $14.50 | $14.87 | $14.49 | $14.72 | $13.30 | 2,327,360 |
| 2020-02-19 | $14.90 | $14.90 | $14.48 | $14.50 | $13.10 | 2,987,170 |
| 2020-02-18 | $15.22 | $15.25 | $14.87 | $14.99 | $13.54 | 3,596,100 |
| 2020-02-17 | $14.15 | $15.36 | $14.11 | $15.22 | $13.75 | 5,628,070 |
| 2020-02-14 | $13.91 | $14.08 | $13.81 | $14.05 | $12.69 | 1,386,240 |
| 2020-02-13 | $14.33 | $14.39 | $13.77 | $13.89 | $12.55 | 2,489,830 |
| 2020-02-12 | $14.37 | $14.50 | $14.18 | $14.42 | $13.03 | 1,668,660 |
| 2020-02-11 | $14.66 | $14.68 | $14.19 | $14.37 | $12.98 | 2,399,210 |
| 2020-02-10 | $14.55 | $15.30 | $14.44 | $14.75 | $13.33 | 3,973,440 |
| 2020-02-07 | $14.98 | $15.30 | $14.21 | $14.67 | $13.25 | 5,186,870 |
| 2020-02-06 | $14.50 | $15.35 | $14.23 | $14.89 | $13.45 | 7,096,130 |
| 2020-02-05 | $13.52 | $14.77 | $13.39 | $14.50 | $13.10 | 4,824,690 |
| 2020-02-04 | $13.06 | $13.58 | $12.91 | $13.58 | $12.27 | 2,834,210 |
| 2020-02-03 | $13.00 | $13.27 | $12.43 | $12.86 | $11.62 | 2,838,600 |
| 2020-01-31 | $13.80 | $13.80 | $13.80 | $13.80 | $12.47 | 0 |
| 2020-01-30 | $13.80 | $13.80 | $13.80 | $13.80 | $12.47 | 0 |
| 2020-01-29 | $13.80 | $13.80 | $13.80 | $13.80 | $12.47 | 0 |
| 2020-01-28 | $13.80 | $13.80 | $13.80 | $13.80 | $12.47 | 0 |
| 2020-01-27 | $13.80 | $13.80 | $13.80 | $13.80 | $12.47 | 0 |
| 2020-01-24 | $13.80 | $13.80 | $13.80 | $13.80 | $12.47 | 0 |
| 2020-01-23 | $14.05 | $14.42 | $13.67 | $13.80 | $12.47 | 2,106,750 |
| 2020-01-22 | $14.64 | $14.64 | $14.02 | $14.18 | $12.81 | 2,598,290 |
| 2020-01-21 | $14.32 | $14.74 | $14.19 | $14.57 | $13.16 | 4,599,350 |
| 2020-01-20 | $13.67 | $14.20 | $13.65 | $14.20 | $12.83 | 1,474,650 |
| 2020-01-17 | $13.68 | $13.79 | $13.60 | $13.61 | $12.30 | 631,180 |
| 2020-01-16 | $13.89 | $13.94 | $13.60 | $13.71 | $12.39 | 1,045,020 |
| 2020-01-15 | $13.92 | $13.92 | $13.75 | $13.82 | $12.49 | 616,100 |
| 2020-01-14 | $14.03 | $14.03 | $13.88 | $13.92 | $12.58 | 768,310 |
| 2020-01-13 | $13.84 | $14.09 | $13.68 | $14.00 | $12.65 | 1,209,950 |
| 2020-01-10 | $13.81 | $13.87 | $13.66 | $13.78 | $12.45 | 685,100 |
| 2020-01-09 | $13.61 | $13.80 | $13.58 | $13.76 | $12.43 | 749,310 |
| 2020-01-08 | $13.68 | $13.85 | $13.55 | $13.55 | $12.24 | 1,060,180 |
| 2020-01-07 | $13.72 | $13.74 | $13.64 | $13.71 | $12.39 | 677,110 |
| 2020-01-06 | $13.63 | $13.82 | $13.50 | $13.65 | $12.33 | 1,004,260 |
| 2020-01-03 | $13.64 | $13.73 | $13.48 | $13.63 | $12.31 | 835,270 |
| 2020-01-02 | $13.58 | $13.74 | $13.49 | $13.64 | $12.32 | 1,039,200 |
| 2020-01-01 | $13.55 | $13.55 | $13.55 | $13.55 | $12.24 | 0 |
| 2019-12-31 | $13.49 | $13.69 | $13.36 | $13.55 | $12.24 | 1,113,500 |
| 2019-12-30 | $13.21 | $13.47 | $13.12 | $13.45 | $12.15 | 945,460 |
| 2019-12-27 | $13.35 | $13.43 | $13.26 | $13.29 | $12.01 | 692,200 |
| 2019-12-26 | $13.30 | $13.35 | $13.19 | $13.33 | $12.04 | 549,710 |
| 2019-12-25 | $13.26 | $13.39 | $13.18 | $13.28 | $12.00 | 700,990 |
| 2019-12-24 | $13.15 | $13.26 | $13.12 | $13.25 | $11.97 | 470,200 |
| 2019-12-23 | $13.25 | $13.30 | $13.06 | $13.11 | $11.84 | 856,570 |
| 2019-12-20 | $13.42 | $13.42 | $13.24 | $13.25 | $11.97 | 891,660 |
| 2019-12-19 | $13.36 | $13.41 | $13.22 | $13.37 | $12.08 | 773,360 |
| 2019-12-18 | $13.29 | $13.31 | $13.22 | $13.25 | $11.97 | 679,920 |
| 2019-12-17 | $13.16 | $13.32 | $13.11 | $13.26 | $11.98 | 971,890 |
| 2019-12-16 | $13.06 | $13.16 | $13.04 | $13.15 | $11.88 | 1,027,380 |
| 2019-12-13 | $12.94 | $13.06 | $12.91 | $13.06 | $11.80 | 585,820 |
| 2019-12-12 | $12.90 | $12.99 | $12.89 | $12.91 | $11.66 | 407,100 |
| 2019-12-11 | $12.99 | $12.99 | $12.90 | $12.93 | $11.68 | 437,750 |
| 2019-12-10 | $13.01 | $13.01 | $12.91 | $12.99 | $11.74 | 771,700 |
| 2019-12-09 | $13.15 | $13.19 | $12.95 | $13.01 | $11.75 | 628,560 |
| 2019-12-06 | $13.17 | $13.20 | $13.03 | $13.13 | $11.86 | 559,500 |
| 2019-12-05 | $13.05 | $13.16 | $13.00 | $13.13 | $11.86 | 443,800 |
| 2019-12-04 | $12.95 | $13.05 | $12.92 | $13.00 | $11.75 | 432,600 |
| 2019-12-03 | $12.82 | $12.99 | $12.81 | $12.99 | $11.74 | 414,100 |
| 2019-12-02 | $12.92 | $12.96 | $12.85 | $12.90 | $11.65 | 352,870 |
| 2019-11-29 | $12.81 | $12.99 | $12.81 | $12.92 | $11.67 | 331,200 |
| 2019-11-28 | $12.82 | $12.97 | $12.81 | $12.87 | $11.63 | 318,200 |
| 2019-11-27 | $13.05 | $13.09 | $12.88 | $12.94 | $11.69 | 431,100 |
| 2019-11-26 | $12.94 | $13.13 | $12.91 | $13.05 | $11.79 | 366,400 |
| 2019-11-25 | $12.98 | $13.08 | $12.86 | $13.03 | $11.77 | 417,510 |
| 2019-11-22 | $13.32 | $13.34 | $12.98 | $12.98 | $11.73 | 719,500 |
| 2019-11-21 | $13.34 | $13.34 | $13.15 | $13.19 | $11.92 | 585,640 |
| 2019-11-20 | $14.00 | $14.00 | $13.29 | $13.35 | $12.06 | 1,090,610 |
| 2019-11-19 | $13.16 | $13.38 | $13.15 | $13.38 | $12.09 | 580,760 |
| 2019-11-18 | $13.19 | $13.29 | $13.11 | $13.22 | $11.94 | 408,900 |
| 2019-11-15 | $13.31 | $13.40 | $13.12 | $13.13 | $11.86 | 406,960 |
| 2019-11-14 | $13.29 | $13.37 | $13.22 | $13.29 | $12.01 | 398,870 |
| 2019-11-13 | $13.33 | $13.37 | $13.21 | $13.29 | $12.01 | 411,500 |
| 2019-11-12 | $13.29 | $13.39 | $13.11 | $13.29 | $12.01 | 935,730 |
| 2019-11-11 | $13.79 | $13.79 | $13.28 | $13.43 | $12.13 | 976,030 |
| 2019-11-08 | $13.97 | $14.10 | $13.81 | $13.82 | $12.49 | 870,550 |
| 2019-11-07 | $13.91 | $14.07 | $13.82 | $14.05 | $12.69 | 966,500 |
| 2019-11-06 | $13.94 | $14.15 | $13.84 | $13.92 | $12.58 | 1,268,180 |
| 2019-11-05 | $13.80 | $14.20 | $13.75 | $13.89 | $12.55 | 1,341,810 |
| 2019-11-04 | $13.74 | $14.09 | $13.65 | $13.95 | $12.60 | 1,442,230 |
| 2019-11-01 | $13.50 | $13.82 | $13.18 | $13.52 | $12.21 | 588,300 |
| 2019-10-31 | $13.55 | $13.73 | $13.49 | $13.54 | $12.23 | 576,640 |
| 2019-10-30 | $13.69 | $13.79 | $13.52 | $13.62 | $12.31 | 607,640 |
| 2019-10-29 | $13.85 | $14.09 | $13.74 | $13.75 | $12.42 | 1,378,400 |
| 2019-10-28 | $13.54 | $13.90 | $13.46 | $13.85 | $12.51 | 1,329,610 |
| 2019-10-25 | $13.30 | $13.57 | $13.22 | $13.53 | $12.22 | 803,530 |
| 2019-10-24 | $13.45 | $13.46 | $13.21 | $13.35 | $12.06 | 698,260 |
| 2019-10-23 | $13.59 | $13.59 | $13.27 | $13.37 | $12.08 | 735,100 |
| 2019-10-22 | $13.33 | $13.58 | $13.33 | $13.52 | $12.21 | 591,720 |
| 2019-10-21 | $13.69 | $13.69 | $13.27 | $13.47 | $12.17 | 679,750 |
| 2019-10-18 | $13.81 | $13.91 | $13.45 | $13.49 | $12.19 | 673,700 |
| 2019-10-17 | $13.80 | $13.84 | $13.62 | $13.74 | $12.41 | 393,900 |
| 2019-10-16 | $13.81 | $13.90 | $13.72 | $13.72 | $12.40 | 464,600 |
| 2019-10-15 | $13.83 | $13.87 | $13.71 | $13.77 | $12.44 | 466,700 |
| 2019-10-14 | $13.88 | $13.97 | $13.76 | $13.90 | $12.56 | 701,430 |
| 2019-10-11 | $13.73 | $13.85 | $13.65 | $13.75 | $12.42 | 613,890 |
| 2019-10-10 | $13.55 | $13.79 | $13.55 | $13.75 | $12.42 | 859,140 |
| 2019-10-09 | $13.41 | $13.65 | $13.39 | $13.58 | $12.27 | 652,030 |
| 2019-10-08 | $13.56 | $13.62 | $13.39 | $13.46 | $12.16 | 670,870 |
| 2019-10-07 | $13.57 | $13.57 | $13.57 | $13.57 | $12.26 | 0 |
| 2019-10-04 | $13.57 | $13.57 | $13.57 | $13.57 | $12.26 | 0 |
| 2019-10-03 | $13.57 | $13.57 | $13.57 | $13.57 | $12.26 | 0 |
| 2019-10-02 | $13.57 | $13.57 | $13.57 | $13.57 | $12.26 | 0 |
| 2019-10-01 | $13.57 | $13.57 | $13.57 | $13.57 | $12.26 | 0 |
| 2019-09-30 | $13.59 | $13.73 | $13.47 | $13.57 | $12.26 | 724,400 |
| 2019-09-27 | $13.60 | $13.69 | $13.39 | $13.56 | $12.25 | 936,600 |
| 2019-09-26 | $13.84 | $13.96 | $13.39 | $13.43 | $12.13 | 908,540 |
| 2019-09-25 | $14.11 | $14.17 | $13.83 | $13.87 | $12.53 | 902,000 |
| 2019-09-24 | $14.07 | $14.18 | $13.90 | $13.96 | $12.61 | 920,300 |
| 2019-09-23 | $14.22 | $14.27 | $13.80 | $13.93 | $12.59 | 962,760 |
| 2019-09-20 | $14.32 | $14.36 | $14.17 | $14.28 | $12.90 | 780,950 |
| 2019-09-19 | $14.50 | $14.50 | $14.14 | $14.29 | $12.91 | 930,420 |
| 2019-09-18 | $14.07 | $14.28 | $13.93 | $14.25 | $12.87 | 875,470 |
| 2019-09-17 | $14.37 | $14.40 | $13.92 | $14.04 | $12.68 | 1,015,100 |
| 2019-09-16 | $14.41 | $14.59 | $14.18 | $14.37 | $12.98 | 976,800 |
| 2019-09-13 | $14.41 | $14.41 | $14.41 | $14.41 | $13.02 | 0 |
| 2019-09-12 | $14.38 | $14.45 | $14.24 | $14.41 | $13.02 | 819,700 |
| 2019-09-11 | $14.64 | $14.73 | $14.28 | $14.34 | $12.96 | 1,563,900 |
| 2019-09-10 | $14.40 | $14.78 | $14.37 | $14.71 | $13.29 | 1,861,030 |
| 2019-09-09 | $14.75 | $14.75 | $14.24 | $14.39 | $13.00 | 1,153,500 |
| 2019-09-06 | $14.32 | $14.32 | $14.07 | $14.18 | $12.81 | 628,240 |
| 2019-09-05 | $14.30 | $14.51 | $14.05 | $14.13 | $12.77 | 1,668,960 |
| 2019-09-04 | $14.06 | $14.30 | $14.01 | $14.26 | $12.88 | 1,123,160 |
| 2019-09-03 | $14.17 | $14.18 | $13.98 | $14.10 | $12.74 | 999,700 |
| 2019-09-02 | $13.50 | $14.15 | $13.50 | $14.08 | $12.72 | 1,492,010 |
| 2019-08-30 | $13.98 | $14.09 | $13.49 | $13.52 | $12.21 | 1,187,700 |
| 2019-08-29 | $14.19 | $14.19 | $13.87 | $13.88 | $12.54 | 1,401,640 |
| 2019-08-28 | $14.27 | $14.42 | $14.00 | $14.26 | $12.88 | 1,305,070 |
| 2019-08-27 | $13.92 | $14.48 | $13.92 | $14.40 | $13.01 | 2,124,030 |
| 2019-08-26 | $13.52 | $14.08 | $13.46 | $13.91 | $12.57 | 971,940 |
| 2019-08-23 | $13.59 | $14.06 | $13.59 | $13.81 | $12.48 | 1,035,670 |
| 2019-08-22 | $13.77 | $13.77 | $13.62 | $13.68 | $12.36 | 600,100 |
| 2019-08-21 | $13.73 | $13.79 | $13.58 | $13.69 | $12.37 | 547,300 |
| 2019-08-20 | $13.73 | $13.92 | $13.60 | $13.76 | $12.43 | 898,500 |
| 2019-08-19 | $13.40 | $13.79 | $13.40 | $13.73 | $12.40 | 1,078,230 |
| 2019-08-16 | $13.29 | $13.57 | $13.29 | $13.38 | $12.09 | 984,160 |
| 2019-08-15 | $12.85 | $13.48 | $12.80 | $13.45 | $12.15 | 1,236,430 |
| 2019-08-14 | $13.13 | $13.30 | $13.13 | $13.19 | $11.92 | 792,090 |
| 2019-08-13 | $13.01 | $13.10 | $12.88 | $13.07 | $11.81 | 533,030 |
| 2019-08-12 | $12.78 | $13.03 | $12.78 | $13.01 | $11.75 | 527,500 |
| 2019-08-09 | $13.13 | $13.20 | $12.75 | $12.83 | $11.59 | 794,950 |
| 2019-08-08 | $13.05 | $13.14 | $12.94 | $12.98 | $11.73 | 734,520 |
| 2019-08-07 | $13.25 | $13.25 | $12.98 | $12.99 | $11.74 | 763,600 |
| 2019-08-06 | $13.60 | $13.60 | $12.88 | $13.11 | $11.84 | 1,650,000 |
| 2019-08-05 | $13.91 | $14.05 | $13.78 | $13.81 | $12.48 | 594,510 |
| 2019-08-02 | $14.20 | $14.20 | $13.80 | $13.86 | $12.52 | 1,075,060 |
| 2019-08-01 | $14.28 | $14.38 | $14.20 | $14.32 | $12.94 | 698,260 |
| 2019-07-31 | $14.58 | $14.58 | $14.27 | $14.28 | $12.90 | 905,850 |
| 2019-07-30 | $14.71 | $14.74 | $14.54 | $14.61 | $13.20 | 750,990 |
| 2019-07-29 | $14.69 | $14.78 | $14.53 | $14.63 | $13.22 | 673,700 |
| 2019-07-26 | $14.78 | $15.00 | $14.61 | $14.64 | $13.23 | 975,560 |
| 2019-07-25 | $14.88 | $15.28 | $14.70 | $14.91 | $13.47 | 1,289,220 |
| 2019-07-24 | $14.75 | $15.08 | $14.75 | $14.88 | $13.44 | 970,180 |
| 2019-07-23 | $14.78 | $14.90 | $14.62 | $14.85 | $13.42 | 1,256,640 |
| 2019-07-22 | $15.15 | $15.18 | $14.40 | $14.63 | $13.22 | 2,051,650 |
| 2019-07-19 | $14.78 | $15.14 | $14.78 | $15.00 | $13.55 | 1,230,170 |
| 2019-07-18 | $14.91 | $14.98 | $14.70 | $14.77 | $13.34 | 1,322,830 |
| 2019-07-17 | $15.39 | $15.39 | $15.05 | $15.10 | $13.64 | 1,730,510 |
| 2019-07-16 | $14.99 | $15.74 | $14.89 | $15.48 | $13.99 | 2,738,300 |
| 2019-07-15 | $14.90 | $15.19 | $14.64 | $15.03 | $13.58 | 1,848,840 |
| 2019-07-12 | $14.66 | $14.90 | $14.50 | $14.89 | $13.45 | 1,997,220 |
| 2019-07-11 | $14.26 | $15.00 | $14.14 | $14.70 | $13.28 | 2,260,130 |
| 2019-07-10 | $14.25 | $14.37 | $14.13 | $14.26 | $12.88 | 708,700 |
| 2019-07-09 | $14.10 | $14.29 | $14.10 | $14.23 | $12.86 | 519,330 |
| 2019-07-08 | $14.54 | $14.68 | $14.10 | $14.13 | $12.77 | 1,006,300 |
| 2019-07-05 | $14.42 | $14.75 | $14.35 | $14.65 | $13.24 | 1,308,840 |
| 2019-07-04 | $14.45 | $14.59 | $14.24 | $14.40 | $13.01 | 816,360 |
| 2019-07-03 | $14.43 | $14.78 | $14.21 | $14.57 | $13.16 | 1,356,430 |
| 2019-07-02 | $14.42 | $14.56 | $14.26 | $14.43 | $13.04 | 910,540 |
| 2019-07-01 | $14.28 | $14.45 | $14.20 | $14.36 | $12.97 | 1,155,100 |
| 2019-06-28 | $14.47 | $14.47 | $14.01 | $14.05 | $12.69 | 1,277,210 |
| 2019-06-27 | $14.90 | $14.90 | $14.41 | $14.47 | $13.07 | 1,995,890 |
| 2019-06-26 | $13.82 | $15.29 | $13.82 | $14.66 | $13.24 | 2,211,270 |
| 2019-06-25 | $14.19 | $14.25 | $13.81 | $13.95 | $12.60 | 866,300 |
| 2019-06-24 | $14.26 | $14.50 | $14.10 | $14.19 | $12.82 | 958,940 |
| 2019-06-21 | $14.13 | $14.68 | $14.13 | $14.40 | $13.01 | 1,710,660 |
| 2019-06-20 | $13.99 | $14.11 | $13.85 | $14.05 | $12.69 | 898,270 |
| 2019-06-19 | $13.73 | $14.03 | $13.73 | $13.92 | $12.58 | 987,140 |
| 2019-06-18 | $13.93 | $13.93 | $13.51 | $13.61 | $12.30 | 812,750 |
| 2019-06-17 | $13.40 | $14.01 | $13.34 | $13.92 | $12.58 | 1,136,170 |
| 2019-06-14 | $13.89 | $13.89 | $13.31 | $13.37 | $12.08 | 559,900 |
| 2019-06-13 | $13.65 | $13.84 | $13.56 | $13.78 | $12.45 | 644,400 |
| 2019-06-12 | $14.33 | $14.34 | $13.71 | $13.80 | $12.47 | 717,500 |
| 2019-06-11 | $13.22 | $13.72 | $13.20 | $13.71 | $12.39 | 819,200 |
| 2019-06-10 | $13.40 | $13.47 | $13.24 | $13.30 | $12.02 | 739,200 |
| 2019-06-07 | $13.38 | $13.38 | $13.38 | $13.38 | $12.09 | 0 |
| 2019-06-06 | $13.95 | $13.95 | $13.25 | $13.38 | $12.09 | 930,500 |
| 2019-06-05 | $14.08 | $14.15 | $13.79 | $13.94 | $12.59 | 644,000 |
| 2019-06-04 | $13.98 | $14.20 | $13.80 | $13.97 | $12.62 | 464,300 |
| 2019-06-03 | $14.20 | $14.32 | $13.76 | $13.96 | $12.61 | 810,100 |
| 2019-05-31 | $14.21 | $14.38 | $14.11 | $14.19 | $12.82 | 611,200 |
| 2019-05-30 | $14.18 | $14.29 | $14.03 | $14.26 | $12.88 | 758,600 |
| 2019-05-29 | $14.37 | $14.37 | $14.12 | $14.18 | $12.81 | 1,059,900 |
| 2019-05-28 | $14.68 | $14.84 | $14.53 | $14.72 | $13.02 | 991,200 |
| 2019-05-27 | $14.31 | $14.71 | $14.16 | $14.67 | $12.98 | 919,050 |
| 2019-05-24 | $14.35 | $14.42 | $14.15 | $14.20 | $12.56 | 748,890 |
| 2019-05-23 | $14.30 | $14.78 | $14.14 | $14.35 | $12.70 | 1,290,900 |
| 2019-05-22 | $14.55 | $14.68 | $14.19 | $14.28 | $12.63 | 880,310 |
| 2019-05-21 | $14.11 | $14.55 | $14.11 | $14.43 | $12.77 | 966,590 |
| 2019-05-20 | $14.22 | $14.37 | $13.81 | $14.11 | $12.48 | 974,500 |
| 2019-05-17 | $14.90 | $14.94 | $14.17 | $14.22 | $12.58 | 1,498,660 |
| 2019-05-16 | $14.80 | $14.91 | $14.64 | $14.89 | $13.17 | 884,230 |
| 2019-05-15 | $14.38 | $14.81 | $14.38 | $14.74 | $13.04 | 1,230,640 |
| 2019-05-14 | $14.02 | $14.58 | $14.02 | $14.34 | $12.69 | 901,200 |
| 2019-05-13 | $14.35 | $14.54 | $14.10 | $14.40 | $12.74 | 803,640 |
| 2019-05-10 | $14.05 | $14.47 | $13.90 | $14.37 | $12.71 | 1,271,870 |
| 2019-05-09 | $13.93 | $14.16 | $13.81 | $14.06 | $12.44 | 819,100 |
| 2019-05-08 | $13.90 | $14.24 | $13.63 | $14.00 | $12.39 | 917,240 |
| 2019-05-07 | $13.94 | $14.33 | $13.64 | $14.07 | $12.45 | 1,371,330 |
| 2019-05-06 | $15.05 | $15.05 | $13.90 | $13.90 | $12.30 | 1,733,100 |
| 2019-05-03 | $15.34 | $15.34 | $15.34 | $15.34 | $13.57 | 0 |
| 2019-05-02 | $15.34 | $15.34 | $15.34 | $15.34 | $13.57 | 0 |
| 2019-05-01 | $15.34 | $15.34 | $15.34 | $15.34 | $13.57 | 0 |
| 2019-04-30 | $15.10 | $15.45 | $15.02 | $15.34 | $13.57 | 1,129,620 |
| 2019-04-29 | $15.23 | $15.35 | $14.60 | $14.93 | $13.21 | 1,412,730 |
| 2019-04-26 | $15.09 | $15.39 | $15.08 | $15.23 | $13.47 | 1,168,440 |
| 2019-04-25 | $15.96 | $16.03 | $15.10 | $15.11 | $13.37 | 1,935,800 |
| 2019-04-24 | $15.69 | $16.00 | $15.62 | $15.97 | $14.13 | 1,111,500 |
| 2019-04-23 | $16.34 | $16.42 | $15.48 | $15.68 | $13.87 | 2,365,700 |
| 2019-04-22 | $17.16 | $17.20 | $16.35 | $16.38 | $14.49 | 2,365,300 |
| 2019-04-19 | $16.65 | $17.00 | $16.50 | $16.99 | $15.03 | 2,128,600 |
| 2019-04-18 | $16.86 | $17.03 | $16.45 | $16.58 | $14.67 | 1,907,080 |
| 2019-04-17 | $17.00 | $17.23 | $16.77 | $16.85 | $14.91 | 2,582,800 |
| 2019-04-16 | $16.35 | $17.13 | $16.27 | $17.10 | $15.13 | 2,586,200 |
| 2019-04-15 | $16.80 | $17.14 | $16.41 | $16.41 | $14.52 | 2,570,800 |
| 2019-04-12 | $17.36 | $17.36 | $16.52 | $16.69 | $14.77 | 4,007,000 |
| 2019-04-11 | $18.88 | $19.47 | $17.36 | $17.36 | $15.36 | 9,243,500 |
| 2019-04-10 | $16.85 | $18.62 | $16.62 | $18.62 | $16.47 | 9,679,100 |
| 2019-04-09 | $16.09 | $17.40 | $15.90 | $16.93 | $14.98 | 5,356,220 |
| 2019-04-08 | $16.20 | $16.31 | $15.88 | $16.09 | $14.24 | 2,487,400 |
| 2019-04-05 | $16.20 | $16.20 | $16.20 | $16.20 | $14.33 | 0 |
| 2019-04-04 | $16.45 | $16.58 | $16.09 | $16.20 | $14.33 | 2,115,900 |
| 2019-04-03 | $16.12 | $16.56 | $16.03 | $16.29 | $14.41 | 2,717,100 |
| 2019-04-02 | $16.16 | $16.20 | $15.99 | $16.10 | $14.24 | 2,362,600 |
| 2019-04-01 | $15.61 | $16.14 | $15.61 | $16.07 | $14.22 | 2,492,490 |
| 2019-03-29 | $15.31 | $15.63 | $14.95 | $15.62 | $13.82 | 2,152,620 |
| 2019-03-28 | $15.46 | $15.65 | $15.30 | $15.30 | $13.54 | 1,415,600 |
| 2019-03-27 | $15.41 | $15.59 | $15.24 | $15.56 | $13.77 | 1,387,000 |
| 2019-03-26 | $15.86 | $16.00 | $15.32 | $15.32 | $13.55 | 1,642,600 |
| 2019-03-25 | $15.67 | $16.10 | $15.63 | $15.76 | $13.94 | 1,616,300 |
| 2019-03-22 | $16.13 | $16.13 | $15.79 | $15.99 | $14.15 | 1,897,660 |
| 2019-03-21 | $16.12 | $16.31 | $15.95 | $16.13 | $14.27 | 2,539,890 |
| 2019-03-20 | $16.40 | $16.40 | $15.75 | $16.18 | $14.32 | 2,422,930 |
| 2019-03-19 | $16.48 | $16.60 | $16.05 | $16.46 | $14.56 | 3,442,560 |
| 2019-03-18 | $15.71 | $16.48 | $15.59 | $16.36 | $14.47 | 3,257,720 |
| 2019-03-15 | $15.63 | $16.07 | $15.50 | $15.71 | $13.90 | 2,279,800 |
| 2019-03-14 | $16.15 | $16.30 | $15.28 | $15.55 | $13.76 | 3,336,900 |
| 2019-03-13 | $15.81 | $16.52 | $15.61 | $16.25 | $14.38 | 5,664,400 |
| 2019-03-12 | $15.80 | $16.15 | $15.55 | $15.81 | $13.99 | 4,051,300 |
| 2019-03-11 | $15.09 | $15.62 | $15.09 | $15.61 | $13.81 | 2,205,900 |
| 2019-03-08 | $15.64 | $15.86 | $15.00 | $15.15 | $13.40 | 3,582,130 |
| 2019-03-07 | $16.03 | $16.10 | $15.57 | $16.00 | $14.16 | 3,629,800 |
| 2019-03-06 | $15.43 | $16.16 | $15.32 | $16.03 | $14.18 | 4,665,700 |
| 2019-03-05 | $15.12 | $15.42 | $15.11 | $15.41 | $13.63 | 2,861,870 |
| 2019-03-04 | $15.12 | $15.47 | $15.02 | $15.12 | $13.38 | 2,860,810 |
| 2019-03-01 | $15.35 | $15.50 | $14.95 | $15.10 | $13.36 | 1,957,170 |
| 2019-02-28 | $14.94 | $15.36 | $14.92 | $15.35 | $13.58 | 2,518,350 |
| 2019-02-27 | $15.17 | $15.29 | $14.72 | $14.86 | $13.15 | 2,654,300 |
| 2019-02-26 | $15.03 | $15.88 | $14.73 | $15.13 | $13.39 | 4,560,120 |
| 2019-02-25 | $14.31 | $15.09 | $14.31 | $14.97 | $13.24 | 3,747,750 |
| 2019-02-22 | $14.14 | $14.35 | $13.88 | $14.32 | $12.67 | 2,167,800 |
| 2019-02-21 | $14.35 | $14.70 | $14.07 | $14.11 | $12.48 | 3,826,300 |
| 2019-02-20 | $14.30 | $14.37 | $14.07 | $14.34 | $12.69 | 1,763,400 |
| 2019-02-19 | $14.37 | $14.43 | $14.07 | $14.30 | $12.65 | 2,441,900 |
| 2019-02-18 | $13.99 | $14.38 | $13.98 | $14.37 | $12.71 | 2,946,500 |
| 2019-02-15 | $13.99 | $14.29 | $13.91 | $13.99 | $12.38 | 1,943,600 |
| 2019-02-14 | $14.09 | $14.09 | $13.86 | $14.05 | $12.43 | 2,042,240 |
| 2019-02-13 | $14.38 | $14.38 | $13.89 | $14.09 | $12.47 | 4,546,790 |
| 2019-02-12 | $13.03 | $14.32 | $13.03 | $14.32 | $12.67 | 2,741,540 |
| 2019-02-11 | $12.64 | $13.06 | $12.64 | $13.02 | $11.52 | 665,600 |
| 2019-02-08 | $12.69 | $12.69 | $12.69 | $12.69 | $11.23 | 0 |
| 2019-02-07 | $12.69 | $12.69 | $12.69 | $12.69 | $11.23 | 0 |
| 2019-02-06 | $12.69 | $12.69 | $12.69 | $12.69 | $11.23 | 0 |
| 2019-02-05 | $12.69 | $12.69 | $12.69 | $12.69 | $11.23 | 0 |
| 2019-02-04 | $12.69 | $12.69 | $12.69 | $12.69 | $11.23 | 0 |
| 2019-02-01 | $12.19 | $12.76 | $12.19 | $12.69 | $11.23 | 839,900 |
| 2019-01-31 | $12.85 | $12.94 | $11.85 | $12.20 | $10.79 | 1,113,300 |
| 2019-01-30 | $12.93 | $13.00 | $12.70 | $12.70 | $11.24 | 700,700 |
| 2019-01-29 | $13.69 | $13.69 | $12.92 | $12.96 | $11.47 | 1,393,100 |
| 2019-01-28 | $13.88 | $14.05 | $13.61 | $13.63 | $12.06 | 685,700 |
| 2019-01-25 | $13.95 | $13.96 | $13.74 | $13.88 | $12.28 | 934,400 |
| 2019-01-24 | $13.87 | $14.33 | $13.84 | $14.04 | $12.42 | 1,213,500 |
| 2019-01-23 | $13.65 | $13.95 | $13.61 | $13.87 | $12.27 | 850,200 |
| 2019-01-22 | $13.78 | $13.89 | $13.60 | $13.73 | $12.15 | 582,700 |
| 2019-01-21 | $13.92 | $14.05 | $13.80 | $13.82 | $12.23 | 1,047,400 |
| 2019-01-18 | $13.56 | $13.90 | $13.56 | $13.79 | $12.20 | 784,800 |
| 2019-01-17 | $13.93 | $13.97 | $13.53 | $13.58 | $12.01 | 915,100 |
| 2019-01-16 | $13.75 | $13.90 | $13.62 | $13.87 | $12.27 | 1,119,150 |
| 2019-01-15 | $13.52 | $13.75 | $13.42 | $13.70 | $12.12 | 580,700 |
| 2019-01-14 | $13.81 | $13.90 | $13.51 | $13.53 | $11.97 | 989,300 |
| 2019-01-11 | $13.84 | $14.09 | $13.81 | $13.91 | $12.31 | 1,445,800 |
| 2019-01-10 | $13.64 | $13.85 | $13.57 | $13.71 | $12.13 | 640,900 |
| 2019-01-09 | $13.63 | $13.87 | $13.59 | $13.65 | $12.08 | 1,023,000 |
| 2019-01-08 | $13.68 | $13.78 | $13.56 | $13.68 | $12.10 | 637,450 |
| 2019-01-07 | $13.67 | $13.87 | $13.62 | $13.83 | $12.24 | 741,000 |
| 2019-01-04 | $13.20 | $13.68 | $13.08 | $13.68 | $12.10 | 897,900 |
| 2019-01-03 | $13.55 | $13.68 | $13.35 | $13.36 | $11.82 | 611,700 |
| 2019-01-02 | $13.83 | $13.87 | $13.48 | $13.50 | $11.94 | 653,300 |
| 2019-01-01 | $13.83 | $13.83 | $13.83 | $13.83 | $12.24 | 0 |
| 2018-12-31 | $13.83 | $13.83 | $13.83 | $13.83 | $12.24 | 0 |
| 2018-12-28 | $13.46 | $13.89 | $13.46 | $13.83 | $12.24 | 782,000 |
| 2018-12-27 | $13.93 | $14.00 | $13.43 | $13.43 | $11.88 | 845,700 |
| 2018-12-26 | $13.79 | $13.79 | $13.79 | $13.79 | $12.20 | 0 |
| 2018-12-25 | $13.79 | $13.79 | $13.79 | $13.79 | $12.20 | 0 |
| 2018-12-24 | $13.52 | $13.96 | $13.51 | $13.79 | $12.20 | 1,145,000 |
| 2018-12-21 | $13.41 | $13.63 | $13.39 | $13.56 | $12.00 | 773,800 |
| 2018-12-20 | $13.20 | $13.60 | $13.20 | $13.51 | $11.95 | 917,000 |
| 2018-12-19 | $13.56 | $13.65 | $13.23 | $13.27 | $11.74 | 561,930 |
| 2018-12-18 | $13.57 | $13.68 | $13.31 | $13.55 | $11.99 | 671,700 |
| 2018-12-17 | $13.48 | $13.62 | $13.20 | $13.58 | $12.01 | 1,004,180 |
| 2018-12-14 | $14.22 | $14.22 | $13.35 | $13.36 | $11.82 | 1,787,650 |
| 2018-12-13 | $14.18 | $14.35 | $14.10 | $14.23 | $12.59 | 682,600 |
| 2018-12-12 | $14.15 | $14.28 | $14.05 | $14.10 | $12.48 | 536,100 |
| 2018-12-11 | $13.98 | $14.15 | $13.98 | $14.12 | $12.49 | 501,000 |
| 2018-12-10 | $14.25 | $14.38 | $13.96 | $13.96 | $12.35 | 992,600 |
| 2018-12-07 | $14.67 | $14.67 | $14.28 | $14.38 | $12.72 | 938,100 |
| 2018-12-06 | $14.59 | $14.75 | $14.40 | $14.49 | $12.82 | 938,320 |
| 2018-12-05 | $14.50 | $14.73 | $14.40 | $14.59 | $12.91 | 1,289,660 |
| 2018-12-04 | $14.86 | $14.86 | $14.64 | $14.81 | $13.10 | 1,558,640 |
| 2018-12-03 | $15.11 | $15.11 | $14.62 | $14.89 | $13.17 | 2,392,900 |
| 2018-11-30 | $15.18 | $15.19 | $14.35 | $14.50 | $12.83 | 2,033,700 |
| 2018-11-29 | $14.70 | $14.98 | $14.33 | $14.75 | $13.05 | 2,301,600 |
| 2018-11-28 | $14.37 | $14.68 | $14.20 | $14.50 | $12.83 | 1,343,340 |
| 2018-11-27 | $14.30 | $14.47 | $14.11 | $14.33 | $12.68 | 993,300 |
| 2018-11-26 | $14.21 | $14.49 | $14.06 | $14.18 | $12.55 | 1,328,500 |
| 2018-11-23 | $15.90 | $15.90 | $14.39 | $14.39 | $12.73 | 4,041,700 |
| 2018-11-22 | $15.70 | $16.20 | $15.45 | $15.98 | $14.14 | 2,138,400 |
| 2018-11-21 | $15.41 | $15.69 | $15.19 | $15.69 | $13.88 | 1,452,300 |
| 2018-11-20 | $15.69 | $16.12 | $15.52 | $15.58 | $13.78 | 2,038,500 |
| 2018-11-19 | $15.92 | $16.41 | $15.73 | $15.83 | $14.01 | 2,768,400 |
| 2018-11-16 | $15.93 | $16.20 | $15.60 | $15.71 | $13.90 | 2,340,600 |
| 2018-11-15 | $15.47 | $15.93 | $15.35 | $15.93 | $14.09 | 2,082,300 |
| 2018-11-14 | $15.50 | $15.75 | $15.28 | $15.47 | $13.69 | 2,839,300 |
| 2018-11-13 | $14.93 | $15.35 | $14.80 | $15.32 | $13.55 | 2,141,100 |
| 2018-11-12 | $14.53 | $15.10 | $14.52 | $14.96 | $13.24 | 1,572,100 |
| 2018-11-09 | $14.86 | $14.97 | $14.50 | $14.52 | $12.85 | 1,490,100 |
| 2018-11-08 | $15.13 | $15.25 | $14.91 | $14.91 | $13.19 | 1,233,900 |
| 2018-11-07 | $15.20 | $15.36 | $15.05 | $15.12 | $13.38 | 2,548,100 |
| 2018-11-06 | $15.19 | $15.84 | $14.90 | $15.75 | $13.93 | 2,353,400 |
| 2018-11-05 | $15.38 | $15.56 | $14.95 | $15.29 | $13.53 | 1,890,800 |
| 2018-11-02 | $15.15 | $15.46 | $15.04 | $15.43 | $13.65 | 2,286,600 |
| 2018-11-01 | $14.85 | $15.25 | $14.85 | $15.05 | $13.32 | 1,943,900 |
| 2018-10-31 | $14.60 | $15.15 | $14.41 | $14.86 | $13.15 | 1,524,300 |
| 2018-10-30 | $14.43 | $14.69 | $14.21 | $14.57 | $12.89 | 960,600 |
| 2018-10-29 | $14.50 | $14.55 | $14.28 | $14.43 | $12.77 | 577,800 |
| 2018-10-26 | $14.78 | $14.85 | $14.42 | $14.45 | $12.78 | 1,074,600 |
| 2018-10-25 | $14.49 | $14.57 | $14.01 | $14.57 | $12.89 | 1,737,100 |
| 2018-10-24 | $14.88 | $15.16 | $14.86 | $14.94 | $13.22 | 844,560 |
| 2018-10-23 | $15.20 | $15.39 | $14.95 | $14.97 | $13.24 | 1,140,800 |
| 2018-10-22 | $14.89 | $15.50 | $14.76 | $15.29 | $13.53 | 1,593,640 |
| 2018-10-19 | $14.10 | $14.79 | $14.05 | $14.69 | $13.00 | 957,800 |
| 2018-10-18 | $15.06 | $15.17 | $14.50 | $14.50 | $12.83 | 773,200 |
| 2018-10-17 | $15.21 | $15.34 | $14.52 | $15.05 | $13.32 | 1,066,240 |
| 2018-10-16 | $15.08 | $15.41 | $14.90 | $15.00 | $13.27 | 928,200 |
| 2018-10-15 | $15.33 | $15.49 | $15.01 | $15.08 | $13.34 | 749,300 |
| 2018-10-12 | $15.05 | $15.32 | $14.52 | $15.28 | $13.52 | 1,314,100 |
| 2018-10-11 | $15.86 | $16.19 | $14.91 | $15.14 | $13.40 | 1,911,700 |
| 2018-10-10 | $16.11 | $16.55 | $16.11 | $16.50 | $14.60 | 1,261,300 |
| 2018-10-09 | $16.04 | $16.25 | $15.86 | $16.05 | $14.20 | 849,600 |
| 2018-10-08 | $16.69 | $16.69 | $15.80 | $15.83 | $14.01 | 1,298,300 |
| 2018-10-05 | $16.85 | $16.85 | $16.85 | $16.85 | $14.91 | 0 |
| 2018-10-04 | $16.85 | $16.85 | $16.85 | $16.85 | $14.91 | 0 |
| 2018-10-03 | $16.85 | $16.85 | $16.85 | $16.85 | $14.91 | 0 |
| 2018-10-02 | $16.85 | $16.85 | $16.85 | $16.85 | $14.91 | 0 |
| 2018-10-01 | $16.85 | $16.85 | $16.85 | $16.85 | $14.91 | 0 |
| 2018-09-28 | $16.71 | $16.96 | $16.71 | $16.85 | $14.91 | 992,700 |
| 2018-09-27 | $16.94 | $17.15 | $16.72 | $16.78 | $14.85 | 1,569,020 |
| 2018-09-26 | $16.93 | $17.12 | $16.88 | $16.92 | $14.97 | 1,010,200 |
| 2018-09-25 | $17.05 | $17.05 | $16.87 | $16.93 | $14.98 | 693,800 |
| 2018-09-24 | $17.05 | $17.05 | $17.05 | $17.05 | $15.09 | 0 |
| 2018-09-21 | $16.88 | $17.19 | $16.77 | $17.05 | $15.09 | 1,548,600 |
| 2018-09-20 | $16.65 | $16.97 | $16.65 | $16.94 | $14.99 | 1,212,400 |
| 2018-09-19 | $16.50 | $17.06 | $16.50 | $16.84 | $14.90 | 1,427,300 |
| 2018-09-18 | $16.24 | $16.80 | $16.20 | $16.60 | $14.69 | 1,038,400 |
| 2018-09-17 | $16.80 | $17.09 | $16.15 | $16.24 | $14.37 | 1,138,700 |
| 2018-09-14 | $17.28 | $17.36 | $16.89 | $16.90 | $14.95 | 967,700 |
| 2018-09-13 | $17.46 | $17.48 | $16.80 | $17.33 | $15.33 | 1,659,980 |
| 2018-09-12 | $17.20 | $17.36 | $17.12 | $17.28 | $15.29 | 1,157,800 |
| 2018-09-11 | $17.11 | $17.46 | $17.01 | $17.23 | $15.24 | 1,455,300 |
| 2018-09-10 | $17.60 | $17.77 | $17.17 | $17.22 | $15.24 | 1,780,400 |
| 2018-09-07 | $17.86 | $18.14 | $17.40 | $17.69 | $15.65 | 2,502,200 |
| 2018-09-06 | $18.15 | $18.19 | $17.71 | $17.80 | $15.75 | 2,739,640 |
| 2018-09-05 | $18.56 | $18.98 | $17.87 | $18.24 | $16.14 | 6,580,240 |
| 2018-09-04 | $16.98 | $18.61 | $16.72 | $18.61 | $16.47 | 6,455,220 |
| 2018-09-03 | $17.36 | $17.38 | $16.46 | $16.92 | $14.97 | 1,164,800 |
| 2018-08-31 | $17.61 | $17.80 | $17.38 | $17.38 | $15.38 | 895,000 |
| 2018-08-30 | $18.11 | $18.35 | $17.70 | $17.73 | $15.69 | 1,318,300 |
| 2018-08-29 | $18.55 | $18.55 | $18.11 | $18.18 | $16.08 | 1,061,960 |
| 2018-08-28 | $18.37 | $18.63 | $18.36 | $18.55 | $16.41 | 1,356,140 |
| 2018-08-27 | $18.08 | $18.60 | $18.08 | $18.47 | $16.34 | 1,561,460 |
| 2018-08-24 | $18.20 | $18.36 | $18.01 | $18.08 | $16.00 | 1,147,420 |
| 2018-08-23 | $18.08 | $18.40 | $18.01 | $18.36 | $16.24 | 1,142,300 |
| 2018-08-22 | $18.37 | $18.41 | $17.92 | $18.08 | $16.00 | 1,268,540 |
| 2018-08-21 | $18.00 | $18.83 | $17.92 | $18.52 | $16.39 | 1,951,800 |
| 2018-08-20 | $17.67 | $18.06 | $17.56 | $18.00 | $15.93 | 847,470 |
| 2018-08-17 | $18.49 | $18.51 | $17.71 | $17.71 | $15.67 | 1,241,820 |
| 2018-08-16 | $18.00 | $18.65 | $17.91 | $18.11 | $16.02 | 1,263,740 |
| 2018-08-15 | $19.11 | $19.24 | $18.35 | $18.40 | $16.28 | 1,301,530 |
| 2018-08-14 | $18.86 | $19.15 | $18.82 | $19.12 | $16.92 | 1,596,630 |
| 2018-08-13 | $18.58 | $19.19 | $18.31 | $19.04 | $16.85 | 1,966,400 |
| 2018-08-10 | $18.68 | $19.28 | $18.55 | $18.77 | $16.61 | 2,127,500 |
| 2018-08-09 | $17.82 | $18.67 | $17.82 | $18.50 | $16.37 | 1,610,010 |
| 2018-08-08 | $18.60 | $18.86 | $17.80 | $18.01 | $15.93 | 1,701,660 |
| 2018-08-07 | $18.16 | $18.69 | $18.09 | $18.65 | $16.50 | 1,465,300 |
| 2018-08-06 | $18.16 | $18.83 | $18.05 | $18.26 | $16.16 | 1,679,140 |
| 2018-08-03 | $19.30 | $19.49 | $18.31 | $18.42 | $16.30 | 2,032,700 |
| 2018-08-02 | $18.88 | $19.75 | $18.02 | $19.36 | $17.13 | 3,174,500 |
| 2018-08-01 | $19.97 | $19.97 | $19.10 | $19.13 | $16.93 | 1,383,900 |
| 2018-07-31 | $19.16 | $19.89 | $19.13 | $19.69 | $17.42 | 1,653,700 |
| 2018-07-30 | $19.90 | $20.14 | $18.91 | $19.33 | $17.10 | 2,157,040 |
| 2018-07-27 | $20.45 | $20.45 | $19.86 | $19.95 | $17.65 | 1,758,830 |
| 2018-07-26 | $20.60 | $20.67 | $20.16 | $20.30 | $17.96 | 1,798,590 |
| 2018-07-25 | $20.63 | $20.74 | $20.42 | $20.57 | $18.20 | 1,892,810 |
| 2018-07-24 | $20.06 | $20.63 | $19.95 | $20.61 | $18.23 | 3,351,120 |
| 2018-07-23 | $21.71 | $21.71 | $20.10 | $20.29 | $17.95 | 6,222,090 |
| 2018-07-20 | $22.01 | $22.39 | $21.65 | $22.33 | $19.76 | 2,107,650 |
| 2018-07-19 | $22.41 | $22.83 | $21.94 | $22.06 | $19.52 | 2,406,360 |
| 2018-07-18 | $22.80 | $23.13 | $22.22 | $22.25 | $19.69 | 3,458,090 |
| 2018-07-17 | $23.01 | $23.01 | $22.11 | $22.73 | $20.11 | 3,864,700 |
| 2018-07-16 | $22.89 | $23.28 | $22.18 | $23.10 | $20.44 | 3,574,770 |
| 2018-07-13 | $22.60 | $24.36 | $22.39 | $22.78 | $20.15 | 5,878,260 |
| 2018-07-12 | $22.29 | $23.40 | $22.22 | $23.04 | $20.38 | 4,804,870 |
| 2018-07-11 | $22.25 | $22.63 | $21.54 | $22.49 | $19.90 | 4,666,400 |
| 2018-07-10 | $21.88 | $23.96 | $21.82 | $22.86 | $20.23 | 5,332,600 |
| 2018-07-09 | $21.14 | $22.09 | $21.14 | $21.89 | $19.37 | 2,969,600 |
| 2018-07-06 | $21.80 | $22.45 | $20.87 | $21.12 | $18.69 | 4,778,300 |
| 2018-07-05 | $24.24 | $24.55 | $21.95 | $21.95 | $19.42 | 4,301,600 |
| 2018-07-04 | $24.75 | $24.89 | $24.00 | $24.39 | $21.58 | 4,892,300 |
| 2018-07-03 | $23.69 | $25.60 | $23.37 | $24.95 | $22.07 | 7,222,330 |
| 2018-07-02 | $24.36 | $24.40 | $23.48 | $23.84 | $21.09 | 5,490,290 |
| 2018-06-29 | $23.26 | $24.39 | $22.81 | $24.36 | $21.55 | 5,784,110 |
| 2018-06-28 | $24.18 | $24.50 | $23.19 | $23.20 | $20.53 | 4,900,900 |
| 2018-06-27 | $24.22 | $24.60 | $23.72 | $24.35 | $21.54 | 5,924,190 |
| 2018-06-26 | $23.41 | $24.46 | $23.00 | $24.35 | $21.54 | 5,322,100 |
| 2018-06-25 | $23.81 | $23.94 | $23.40 | $23.66 | $20.93 | 2,940,260 |
| 2018-06-22 | $22.41 | $23.98 | $22.33 | $23.58 | $20.86 | 3,481,400 |
| 2018-06-21 | $23.67 | $23.85 | $22.51 | $22.65 | $20.04 | 3,251,340 |
| 2018-06-20 | $23.00 | $23.70 | $22.81 | $23.70 | $20.97 | 3,650,300 |
| 2018-06-19 | $24.10 | $24.85 | $22.10 | $22.80 | $20.17 | 4,062,430 |
| 2018-06-18 | $24.52 | $24.52 | $24.52 | $24.52 | $21.69 | 0 |
| 2018-06-15 | $25.49 | $25.62 | $24.16 | $24.52 | $21.69 | 3,083,800 |
| 2018-06-14 | $25.00 | $26.00 | $24.81 | $25.43 | $22.50 | 3,198,500 |
| 2018-06-13 | $25.58 | $25.87 | $25.05 | $25.08 | $22.19 | 2,788,700 |
| 2018-06-12 | $25.54 | $25.84 | $24.60 | $25.60 | $22.65 | 3,969,860 |
| 2018-06-11 | $25.93 | $26.44 | $25.45 | $25.63 | $22.68 | 2,870,600 |
| 2018-06-08 | $25.88 | $26.25 | $25.56 | $25.93 | $22.94 | 3,828,100 |
| 2018-06-07 | $26.70 | $26.87 | $26.22 | $26.35 | $23.31 | 4,103,820 |
| 2018-06-06 | $26.92 | $26.92 | $26.31 | $26.69 | $23.61 | 4,802,400 |
| 2018-06-05 | $26.63 | $27.20 | $26.50 | $26.92 | $23.82 | 7,081,960 |
| 2018-06-04 | $26.37 | $26.77 | $26.04 | $26.25 | $23.22 | 3,804,590 |
| 2018-06-01 | $26.66 | $26.80 | $25.53 | $26.20 | $23.18 | 4,959,200 |
| 2018-05-31 | $26.72 | $26.80 | $26.15 | $26.80 | $23.71 | 5,433,300 |
| 2018-05-30 | $26.68 | $27.35 | $25.71 | $26.05 | $23.05 | 6,626,700 |
| 2018-05-29 | $29.00 | $29.00 | $27.01 | $27.27 | $24.13 | 7,315,940 |
| 2018-05-28 | $29.03 | $29.58 | $28.17 | $29.20 | $25.61 | 6,284,760 |
| 2018-05-25 | $29.90 | $30.39 | $28.85 | $28.94 | $25.38 | 8,126,600 |
| 2018-05-24 | $31.10 | $31.28 | $29.66 | $29.77 | $26.11 | 11,001,650 |
| 2018-05-23 | $32.29 | $33.07 | $31.05 | $31.61 | $27.72 | 16,444,190 |
| 2018-05-22 | $30.35 | $33.99 | $30.14 | $33.99 | $29.81 | 22,179,100 |
| 2018-05-21 | $29.57 | $31.38 | $29.30 | $30.90 | $27.10 | 16,314,490 |
| 2018-05-18 | $30.49 | $30.94 | $29.45 | $29.96 | $26.28 | 16,290,080 |
| 2018-05-17 | $35.00 | $35.43 | $31.89 | $32.20 | $28.24 | 22,367,280 |
| 2018-05-16 | $35.43 | $35.43 | $35.43 | $35.43 | $31.07 | 0 |
| 2018-05-15 | $35.43 | $35.43 | $35.43 | $35.43 | $31.07 | 0 |
| 2018-05-14 | $35.43 | $35.43 | $35.43 | $35.43 | $31.07 | 0 |
| 2018-05-11 | $35.43 | $35.43 | $35.43 | $35.43 | $31.07 | 0 |
| 2018-05-10 | $35.43 | $35.43 | $35.43 | $35.43 | $31.07 | 0 |
| 2018-05-09 | $35.35 | $35.43 | $34.76 | $35.43 | $31.07 | 16,330,480 |
| 2018-05-08 | $32.00 | $32.21 | $30.78 | $32.21 | $28.25 | 9,265,780 |
| 2018-05-07 | $25.50 | $29.28 | $25.45 | $29.28 | $25.68 | 12,506,020 |
| 2018-05-04 | $26.08 | $27.97 | $24.60 | $26.62 | $23.35 | 18,394,780 |
| 2018-05-03 | $23.00 | $25.51 | $22.66 | $25.51 | $22.37 | 13,814,370 |
| 2018-05-02 | $22.30 | $23.19 | $21.51 | $23.19 | $20.34 | 9,971,920 |
| 2018-05-01 | $21.08 | $21.08 | $21.08 | $21.08 | $18.49 | 0 |
| 2018-04-30 | $21.08 | $21.08 | $21.08 | $21.08 | $18.49 | 0 |
| 2018-04-27 | $19.22 | $21.08 | $19.22 | $21.08 | $18.49 | 2,599,010 |
| 2018-04-26 | $19.89 | $20.11 | $19.15 | $19.16 | $16.80 | 979,800 |
| 2018-04-25 | $19.52 | $20.08 | $19.26 | $19.97 | $17.51 | 1,338,700 |
| 2018-04-24 | $18.80 | $19.62 | $18.80 | $19.53 | $17.13 | 1,211,600 |
| 2018-04-23 | $19.35 | $19.68 | $18.50 | $18.82 | $16.51 | 1,318,370 |
| 2018-04-20 | $20.95 | $21.04 | $19.10 | $19.35 | $16.97 | 1,783,900 |
| 2018-04-19 | $20.99 | $21.30 | $20.69 | $21.00 | $18.42 | 1,458,430 |
| 2018-04-18 | $21.02 | $21.13 | $20.02 | $21.01 | $18.43 | 1,836,830 |
| 2018-04-17 | $20.90 | $21.20 | $20.53 | $20.81 | $18.25 | 1,194,900 |
| 2018-04-16 | $21.15 | $21.25 | $20.52 | $20.85 | $18.29 | 1,324,770 |
| 2018-04-13 | $21.40 | $21.85 | $21.11 | $21.11 | $18.51 | 1,802,810 |
| 2018-04-12 | $21.50 | $22.19 | $21.41 | $21.51 | $18.87 | 3,166,820 |
| 2018-04-11 | $23.00 | $23.33 | $22.53 | $22.84 | $20.03 | 3,870,130 |
| 2018-04-10 | $21.88 | $23.00 | $20.76 | $23.00 | $20.17 | 4,464,460 |
| 2018-04-09 | $21.99 | $22.24 | $21.18 | $21.88 | $19.19 | 3,040,010 |
| 2018-04-06 | $22.62 | $22.62 | $22.62 | $22.62 | $19.84 | 0 |
| 2018-04-05 | $22.62 | $22.62 | $22.62 | $22.62 | $19.84 | 0 |
| 2018-04-04 | $23.05 | $24.40 | $22.59 | $22.62 | $19.84 | 5,674,110 |
| 2018-04-03 | $22.15 | $23.24 | $22.05 | $22.54 | $19.77 | 3,718,810 |
| 2018-04-02 | $22.20 | $22.87 | $22.18 | $22.66 | $19.87 | 3,737,480 |
| 2018-03-30 | $22.00 | $22.79 | $21.91 | $22.27 | $19.53 | 3,732,470 |
| 2018-03-29 | $21.62 | $22.13 | $21.45 | $21.85 | $19.16 | 2,250,470 |
| 2018-03-28 | $21.90 | $22.94 | $21.55 | $21.63 | $18.97 | 3,948,700 |
| 2018-03-27 | $22.36 | $23.75 | $21.80 | $22.43 | $19.67 | 7,593,210 |
| 2018-03-26 | $20.60 | $22.47 | $19.69 | $22.37 | $19.62 | 5,637,370 |
| 2018-03-23 | $21.90 | $22.46 | $20.50 | $21.10 | $18.51 | 6,176,600 |
| 2018-03-22 | $21.50 | $22.78 | $21.21 | $22.78 | $19.98 | 8,238,720 |
| 2018-03-21 | $21.00 | $22.47 | $20.83 | $22.06 | $19.35 | 10,394,900 |
| 2018-03-20 | $18.59 | $20.43 | $18.31 | $20.43 | $17.92 | 3,241,420 |
| 2018-03-19 | $18.46 | $18.84 | $18.44 | $18.57 | $16.29 | 734,800 |
| 2018-03-16 | $18.56 | $18.74 | $18.30 | $18.38 | $16.12 | 595,000 |
| 2018-03-15 | $19.07 | $19.28 | $18.30 | $18.54 | $16.26 | 1,075,100 |
| 2018-03-14 | $19.06 | $19.39 | $19.06 | $19.15 | $16.80 | 618,740 |
| 2018-03-13 | $19.62 | $19.63 | $19.17 | $19.20 | $16.84 | 1,105,640 |
| 2018-03-12 | $19.54 | $19.87 | $19.00 | $19.66 | $17.24 | 1,720,240 |
| 2018-03-09 | $19.86 | $20.18 | $19.28 | $19.51 | $17.11 | 2,862,530 |
| 2018-03-08 | $17.88 | $19.62 | $17.83 | $19.62 | $17.21 | 2,630,660 |
| 2018-03-07 | $17.94 | $18.08 | $17.61 | $17.84 | $15.65 | 412,180 |
| 2018-03-06 | $17.85 | $18.16 | $17.82 | $18.08 | $15.86 | 561,270 |
| 2018-03-05 | $17.62 | $18.06 | $17.62 | $17.85 | $15.66 | 399,500 |
| 2018-03-02 | $17.68 | $18.14 | $17.39 | $17.78 | $15.59 | 732,310 |
| 2018-03-01 | $17.40 | $17.77 | $17.25 | $17.74 | $15.56 | 502,800 |
| 2018-02-28 | $17.13 | $17.52 | $17.13 | $17.43 | $15.29 | 349,010 |
| 2018-02-27 | $17.13 | $17.61 | $17.12 | $17.38 | $15.24 | 551,100 |
| 2018-02-26 | $16.92 | $17.44 | $16.85 | $17.40 | $15.26 | 653,500 |
| 2018-02-23 | $16.76 | $16.98 | $16.76 | $16.90 | $14.82 | 255,540 |
| 2018-02-22 | $16.97 | $16.98 | $16.70 | $16.77 | $14.71 | 277,400 |
| 2018-02-21 | $16.72 | $16.72 | $16.72 | $16.72 | $14.66 | 0 |
| 2018-02-20 | $16.72 | $16.72 | $16.72 | $16.72 | $14.66 | 0 |
| 2018-02-19 | $16.72 | $16.72 | $16.72 | $16.72 | $14.66 | 0 |
| 2018-02-16 | $16.72 | $16.72 | $16.72 | $16.72 | $14.66 | 0 |
| 2018-02-15 | $16.72 | $16.72 | $16.72 | $16.72 | $14.66 | 0 |
| 2018-02-14 | $17.14 | $17.28 | $16.59 | $16.72 | $14.66 | 218,700 |
| 2018-02-13 | $16.88 | $17.10 | $16.60 | $16.60 | $14.56 | 314,300 |
| 2018-02-12 | $16.43 | $16.96 | $16.43 | $16.88 | $14.80 | 374,300 |
| 2018-02-09 | $16.27 | $16.48 | $16.03 | $16.41 | $14.39 | 397,800 |
| 2018-02-08 | $16.15 | $16.76 | $16.15 | $16.62 | $14.58 | 352,700 |
| 2018-02-07 | $16.58 | $16.87 | $16.03 | $16.39 | $14.37 | 422,550 |
| 2018-02-06 | $17.50 | $17.51 | $16.07 | $16.11 | $14.13 | 1,087,200 |
| 2018-02-05 | $17.71 | $17.89 | $17.48 | $17.81 | $15.62 | 275,600 |
| 2018-02-02 | $17.62 | $18.19 | $17.51 | $17.71 | $15.53 | 472,580 |
| 2018-02-01 | $18.51 | $18.77 | $17.61 | $17.64 | $15.47 | 805,910 |
| 2018-01-31 | $19.41 | $19.53 | $18.18 | $18.59 | $16.30 | 846,420 |
| 2018-01-30 | $19.40 | $19.84 | $19.34 | $19.39 | $17.01 | 437,190 |
| 2018-01-29 | $20.31 | $20.53 | $19.52 | $19.53 | $17.13 | 1,055,340 |
| 2018-01-26 | $20.74 | $20.90 | $20.30 | $20.31 | $17.81 | 715,090 |
| 2018-01-25 | $21.17 | $21.33 | $20.69 | $20.72 | $18.17 | 957,820 |
| 2018-01-24 | $20.58 | $21.19 | $20.29 | $21.18 | $18.58 | 1,129,040 |
| 2018-01-23 | $20.83 | $21.31 | $20.58 | $20.61 | $18.08 | 899,800 |
| 2018-01-22 | $20.36 | $21.10 | $20.35 | $21.01 | $18.43 | 952,550 |
| 2018-01-19 | $20.88 | $21.19 | $20.66 | $20.77 | $18.22 | 1,035,400 |
| 2018-01-18 | $21.29 | $21.58 | $20.76 | $21.00 | $18.42 | 1,386,220 |
| 2018-01-17 | $21.24 | $21.78 | $21.24 | $21.40 | $18.77 | 1,944,950 |
| 2018-01-16 | $20.28 | $21.88 | $20.17 | $21.87 | $19.18 | 3,528,050 |
| 2018-01-15 | $20.40 | $21.70 | $20.31 | $21.13 | $18.53 | 3,616,970 |
| 2018-01-12 | $20.00 | $20.56 | $19.85 | $20.34 | $17.84 | 1,156,310 |
| 2018-01-11 | $19.45 | $20.58 | $19.40 | $20.10 | $17.63 | 1,176,300 |
| 2018-01-10 | $20.30 | $20.35 | $19.58 | $19.59 | $17.18 | 1,564,140 |
| 2018-01-09 | $19.82 | $20.97 | $19.82 | $20.52 | $18.00 | 2,244,640 |
| 2018-01-08 | $19.70 | $19.95 | $19.41 | $19.95 | $17.50 | 859,100 |
| 2018-01-05 | $19.81 | $20.21 | $19.58 | $19.86 | $17.42 | 972,060 |
| 2018-01-04 | $19.58 | $19.85 | $19.48 | $19.82 | $17.38 | 764,340 |
| 2018-01-03 | $19.65 | $19.97 | $19.55 | $19.62 | $17.21 | 1,178,460 |
| 2018-01-02 | $19.62 | $19.88 | $19.28 | $19.75 | $17.32 | 1,259,100 |
| 2018-01-01 | $19.75 | $19.75 | $19.75 | $19.75 | $17.32 | 0 |
| 2017-12-29 | $19.78 | $20.08 | $19.61 | $19.75 | $17.32 | 1,765,970 |
| 2017-12-28 | $20.13 | $20.98 | $19.99 | $20.39 | $17.88 | 3,918,300 |
| 2017-12-27 | $18.46 | $20.13 | $18.46 | $20.13 | $17.65 | 2,945,440 |
| 2017-12-26 | $17.73 | $18.51 | $17.71 | $18.30 | $16.05 | 664,200 |
| 2017-12-25 | $18.30 | $18.30 | $17.60 | $17.73 | $15.55 | 363,420 |
| 2017-12-22 | $18.22 | $18.44 | $18.09 | $18.10 | $15.87 | 320,500 |
| 2017-12-21 | $18.58 | $18.78 | $18.01 | $18.26 | $16.01 | 346,000 |
| 2017-12-20 | $19.38 | $19.38 | $18.52 | $18.52 | $16.24 | 367,240 |
| 2017-12-19 | $18.86 | $19.17 | $18.64 | $19.05 | $16.71 | 402,100 |
| 2017-12-18 | $19.04 | $19.18 | $18.33 | $18.57 | $16.29 | 354,700 |
| 2017-12-15 | $18.99 | $19.18 | $18.60 | $19.04 | $16.70 | 369,000 |
| 2017-12-14 | $19.03 | $19.10 | $18.81 | $18.98 | $16.65 | 268,600 |
| 2017-12-13 | $18.88 | $19.08 | $18.84 | $18.97 | $16.64 | 236,900 |
| 2017-12-12 | $19.22 | $19.23 | $18.80 | $18.80 | $16.49 | 394,800 |
| 2017-12-11 | $19.01 | $19.27 | $18.51 | $19.22 | $16.86 | 417,300 |
| 2017-12-08 | $18.64 | $19.02 | $18.45 | $18.86 | $16.54 | 406,900 |
| 2017-12-07 | $18.60 | $18.68 | $18.41 | $18.50 | $16.23 | 352,500 |
| 2017-12-06 | $18.32 | $18.60 | $18.07 | $18.59 | $16.30 | 545,100 |
| 2017-12-05 | $18.81 | $19.29 | $17.80 | $18.16 | $15.93 | 761,700 |
| 2017-12-04 | $20.24 | $20.29 | $19.00 | $19.03 | $16.69 | 640,220 |
| 2017-12-01 | $19.90 | $20.34 | $19.90 | $20.24 | $17.75 | 479,020 |
| 2017-11-30 | $19.90 | $20.03 | $19.80 | $19.96 | $17.51 | 389,560 |
| 2017-11-29 | $20.25 | $20.49 | $19.83 | $19.90 | $17.45 | 655,800 |
| 2017-11-28 | $20.06 | $20.50 | $20.02 | $20.45 | $17.94 | 536,240 |
| 2017-11-27 | $21.44 | $21.44 | $20.37 | $20.40 | $17.89 | 417,900 |
| 2017-11-24 | $21.00 | $21.21 | $20.98 | $21.01 | $18.43 | 386,500 |
| 2017-11-23 | $21.08 | $21.32 | $21.00 | $21.00 | $18.42 | 446,200 |
| 2017-11-22 | $21.25 | $21.56 | $21.10 | $21.23 | $18.62 | 390,200 |
| 2017-11-21 | $21.67 | $21.76 | $21.16 | $21.34 | $18.72 | 663,000 |
| 2017-11-20 | $21.68 | $21.68 | $20.88 | $21.61 | $18.95 | 634,110 |
| 2017-11-17 | $23.35 | $23.55 | $21.20 | $21.70 | $19.03 | 1,392,180 |
| 2017-11-16 | $23.70 | $23.90 | $23.53 | $23.53 | $20.64 | 598,210 |
| 2017-11-15 | $23.63 | $23.81 | $23.43 | $23.62 | $20.72 | 504,800 |
| 2017-11-14 | $23.76 | $24.08 | $23.56 | $23.63 | $20.72 | 750,310 |
| 2017-11-13 | $24.16 | $24.21 | $23.75 | $23.78 | $20.86 | 1,130,500 |
| 2017-11-10 | $24.27 | $24.36 | $23.94 | $24.16 | $21.19 | 1,207,300 |
| 2017-11-09 | $24.28 | $24.57 | $24.17 | $24.37 | $21.37 | 1,190,280 |
| 2017-11-08 | $24.91 | $25.09 | $24.28 | $24.33 | $21.34 | 2,831,350 |
| 2017-11-07 | $25.40 | $25.59 | $24.86 | $25.00 | $21.93 | 2,791,160 |
| 2017-11-06 | $24.04 | $26.27 | $23.97 | $25.90 | $22.72 | 4,430,540 |
| 2017-11-03 | $23.50 | $23.93 | $23.23 | $23.88 | $20.94 | 840,000 |
| 2017-11-02 | $23.33 | $23.61 | $22.89 | $23.50 | $20.61 | 650,200 |
| 2017-11-01 | $23.16 | $23.52 | $23.16 | $23.33 | $20.46 | 483,800 |
| 2017-10-31 | $23.06 | $23.38 | $23.05 | $23.33 | $20.46 | 466,250 |
| 2017-10-30 | $23.95 | $23.99 | $23.02 | $23.08 | $20.24 | 951,670 |
| 2017-10-27 | $24.43 | $24.69 | $24.10 | $24.12 | $21.15 | 725,250 |
| 2017-10-26 | $24.72 | $24.87 | $24.42 | $24.54 | $21.52 | 678,500 |
| 2017-10-25 | $24.14 | $24.73 | $24.14 | $24.70 | $21.66 | 851,970 |
| 2017-10-24 | $24.67 | $24.67 | $24.01 | $24.14 | $21.17 | 711,240 |
| 2017-10-23 | $24.30 | $24.65 | $24.24 | $24.59 | $21.57 | 566,470 |
| 2017-10-20 | $24.10 | $24.58 | $24.07 | $24.40 | $21.40 | 481,100 |
| 2017-10-19 | $25.10 | $25.10 | $24.18 | $24.20 | $21.22 | 1,052,720 |
| 2017-10-18 | $24.88 | $25.37 | $24.66 | $25.10 | $22.01 | 1,116,620 |
| 2017-10-17 | $24.95 | $25.36 | $24.73 | $24.87 | $21.81 | 959,850 |
| 2017-10-16 | $26.20 | $26.32 | $25.00 | $25.02 | $21.94 | 2,902,160 |
| 2017-10-13 | $26.64 | $27.99 | $26.25 | $26.81 | $23.51 | 4,424,320 |
| 2017-10-12 | $25.50 | $26.58 | $25.08 | $26.52 | $23.26 | 2,552,280 |
| 2017-10-11 | $25.50 | $26.75 | $25.50 | $25.57 | $22.43 | 2,523,340 |
| 2017-10-10 | $24.45 | $25.44 | $24.45 | $25.43 | $22.30 | 1,334,570 |
| 2017-10-09 | $24.54 | $24.77 | $24.14 | $24.48 | $21.47 | 539,360 |
| 2017-10-06 | $24.12 | $24.12 | $24.12 | $24.12 | $21.15 | 0 |
| 2017-10-05 | $24.12 | $24.12 | $24.12 | $24.12 | $21.15 | 0 |
| 2017-10-04 | $24.12 | $24.12 | $24.12 | $24.12 | $21.15 | 0 |
| 2017-10-03 | $24.12 | $24.12 | $24.12 | $24.12 | $21.15 | 0 |
| 2017-10-02 | $24.12 | $24.12 | $24.12 | $24.12 | $21.15 | 0 |
| 2017-09-29 | $23.97 | $24.27 | $23.72 | $24.12 | $21.15 | 451,440 |
| 2017-09-28 | $23.83 | $23.98 | $23.63 | $23.71 | $20.79 | 454,670 |
| 2017-09-27 | $23.72 | $23.98 | $23.50 | $23.87 | $20.93 | 682,670 |
| 2017-09-26 | $25.15 | $25.28 | $23.53 | $23.64 | $20.73 | 1,570,800 |
| 2017-09-25 | $25.35 | $25.46 | $25.13 | $25.15 | $22.06 | 769,100 |
| 2017-09-22 | $25.10 | $25.39 | $24.88 | $25.26 | $22.15 | 922,040 |
| 2017-09-21 | $25.21 | $25.36 | $25.00 | $25.03 | $21.95 | 600,600 |
| 2017-09-20 | $25.28 | $25.28 | $24.80 | $25.22 | $22.12 | 874,100 |
| 2017-09-19 | $25.41 | $25.50 | $25.10 | $25.12 | $22.03 | 654,600 |
| 2017-09-18 | $25.20 | $25.50 | $25.04 | $25.41 | $22.29 | 737,700 |
| 2017-09-15 | $25.49 | $25.50 | $25.17 | $25.36 | $22.24 | 604,600 |
| 2017-09-14 | $25.68 | $25.72 | $25.13 | $25.40 | $22.28 | 657,460 |
| 2017-09-13 | $25.61 | $25.61 | $25.25 | $25.51 | $22.37 | 782,770 |
| 2017-09-12 | $25.86 | $26.00 | $25.26 | $25.31 | $22.20 | 1,357,160 |
| 2017-09-11 | $26.15 | $26.36 | $25.83 | $26.04 | $22.84 | 1,321,100 |
| 2017-09-08 | $25.42 | $26.18 | $25.20 | $25.96 | $22.77 | 1,997,780 |
| 2017-09-07 | $25.14 | $25.89 | $25.06 | $25.39 | $22.27 | 1,716,240 |
| 2017-09-06 | $24.91 | $25.20 | $24.80 | $25.11 | $22.02 | 951,320 |
| 2017-09-05 | $25.11 | $25.22 | $24.90 | $24.97 | $21.90 | 691,570 |
| 2017-09-04 | $25.48 | $25.48 | $25.05 | $25.10 | $22.01 | 871,450 |
| 2017-09-01 | $25.48 | $25.80 | $25.21 | $25.30 | $22.19 | 967,180 |
| 2017-08-31 | $25.16 | $25.50 | $25.07 | $25.48 | $22.35 | 820,580 |
| 2017-08-30 | $25.45 | $25.49 | $25.02 | $25.15 | $22.06 | 913,630 |
| 2017-08-29 | $24.89 | $26.05 | $24.64 | $25.44 | $22.31 | 2,295,790 |
| 2017-08-28 | $24.32 | $25.10 | $24.21 | $24.84 | $21.79 | 1,152,260 |
| 2017-08-25 | $23.95 | $24.44 | $23.95 | $24.31 | $21.32 | 681,200 |
| 2017-08-24 | $23.98 | $24.38 | $23.90 | $24.16 | $21.19 | 527,840 |
| 2017-08-23 | $24.17 | $24.35 | $23.90 | $24.23 | $21.25 | 612,500 |
| 2017-08-22 | $24.31 | $24.42 | $24.02 | $24.10 | $21.14 | 522,500 |
| 2017-08-21 | $24.05 | $24.45 | $24.05 | $24.27 | $21.29 | 587,100 |
| 2017-08-18 | $24.39 | $24.39 | $23.92 | $24.05 | $21.09 | 913,000 |
| 2017-08-17 | $24.58 | $24.58 | $24.20 | $24.50 | $21.49 | 982,360 |
| 2017-08-16 | $23.90 | $24.65 | $23.70 | $24.58 | $21.56 | 1,438,350 |
| 2017-08-15 | $24.00 | $24.07 | $23.71 | $23.87 | $20.93 | 567,650 |
| 2017-08-14 | $23.26 | $23.94 | $23.03 | $23.94 | $21.00 | 839,950 |
| 2017-08-11 | $23.33 | $23.64 | $23.16 | $23.27 | $20.41 | 552,430 |
| 2017-08-10 | $23.82 | $23.95 | $23.13 | $23.37 | $20.50 | 692,320 |
| 2017-08-09 | $23.77 | $24.09 | $23.50 | $23.82 | $20.89 | 960,470 |
| 2017-08-08 | $23.52 | $23.71 | $23.31 | $23.71 | $20.79 | 613,620 |
| 2017-08-07 | $23.30 | $23.59 | $23.16 | $23.52 | $20.63 | 632,450 |
| 2017-08-04 | $23.71 | $23.98 | $23.03 | $23.38 | $20.51 | 944,690 |
| 2017-08-03 | $23.61 | $24.15 | $23.30 | $23.61 | $20.71 | 685,200 |
| 2017-08-02 | $23.70 | $23.89 | $23.60 | $23.64 | $20.73 | 516,340 |
| 2017-08-01 | $24.11 | $24.11 | $23.57 | $23.76 | $20.84 | 673,500 |
| 2017-07-31 | $24.29 | $24.45 | $23.78 | $23.92 | $20.98 | 570,100 |
| 2017-07-28 | $24.08 | $24.45 | $24.00 | $24.05 | $21.09 | 771,620 |
| 2017-07-27 | $23.26 | $24.12 | $23.00 | $24.06 | $21.10 | 1,276,940 |
| 2017-07-26 | $23.40 | $24.00 | $23.20 | $23.26 | $20.40 | 764,700 |
| 2017-07-25 | $22.82 | $23.92 | $22.82 | $23.49 | $20.60 | 1,304,260 |
| 2017-07-24 | $23.31 | $23.31 | $22.25 | $23.09 | $20.25 | 1,293,330 |
| 2017-07-21 | $23.85 | $24.07 | $23.23 | $23.31 | $20.44 | 846,950 |
| 2017-07-20 | $24.25 | $24.69 | $23.89 | $23.95 | $21.00 | 977,900 |
| 2017-07-19 | $24.47 | $24.47 | $23.76 | $24.28 | $21.29 | 845,800 |
| 2017-07-18 | $24.39 | $24.85 | $24.05 | $24.47 | $21.46 | 718,070 |
| 2017-07-17 | $26.93 | $27.14 | $24.39 | $24.39 | $21.39 | 1,612,400 |
| 2017-07-14 | $27.00 | $27.65 | $26.95 | $27.10 | $23.77 | 914,430 |
| 2017-07-13 | $27.58 | $27.66 | $27.28 | $27.30 | $23.94 | 611,490 |
| 2017-07-12 | $27.38 | $27.81 | $27.10 | $27.70 | $24.29 | 1,170,880 |
| 2017-07-11 | $29.58 | $29.75 | $27.71 | $27.82 | $24.40 | 1,929,510 |
| 2017-07-10 | $30.24 | $30.24 | $29.57 | $29.58 | $25.94 | 1,224,230 |
| 2017-07-07 | $30.03 | $30.45 | $29.88 | $30.24 | $26.52 | 982,470 |
| 2017-07-06 | $30.30 | $30.55 | $29.90 | $30.23 | $26.51 | 1,267,380 |
| 2017-07-05 | $30.69 | $30.69 | $30.00 | $30.30 | $26.57 | 1,451,050 |
| 2017-07-04 | $30.40 | $31.55 | $29.50 | $30.90 | $27.10 | 2,471,470 |
| 2017-07-03 | $63.88 | $64.76 | $62.42 | $62.68 | $27.27 | 923,750 |
| 2017-06-30 | $64.89 | $64.89 | $64.89 | $64.89 | $28.23 | 0 |
| 2017-06-29 | $64.89 | $64.89 | $64.89 | $64.89 | $28.23 | 0 |
| 2017-06-28 | $59.58 | $65.09 | $59.58 | $64.89 | $28.23 | 2,622,390 |
| 2017-06-27 | $59.26 | $59.98 | $58.70 | $59.17 | $25.74 | 528,010 |
| 2017-06-26 | $59.60 | $60.59 | $59.42 | $60.49 | $26.31 | 302,910 |
| 2017-06-23 | $60.08 | $60.48 | $58.51 | $59.60 | $25.93 | 459,000 |
| 2017-06-22 | $61.60 | $61.95 | $60.06 | $60.08 | $26.13 | 531,770 |
| 2017-06-21 | $62.29 | $62.29 | $61.04 | $61.41 | $26.71 | 505,170 |
| 2017-06-20 | $63.99 | $63.99 | $62.32 | $62.33 | $27.11 | 527,510 |
| 2017-06-19 | $62.81 | $63.98 | $62.81 | $63.55 | $27.64 | 398,700 |
| 2017-06-16 | $63.67 | $63.67 | $62.71 | $63.16 | $27.47 | 397,510 |
| 2017-06-15 | $61.53 | $64.30 | $61.40 | $63.67 | $27.70 | 965,400 |
| 2017-06-14 | $61.97 | $62.14 | $61.06 | $61.53 | $26.77 | 366,860 |
| 2017-06-13 | $59.88 | $62.26 | $59.50 | $61.98 | $26.96 | 536,470 |
| 2017-06-12 | $61.96 | $61.96 | $59.70 | $59.70 | $25.97 | 559,300 |
| 2017-06-09 | $62.54 | $62.60 | $61.34 | $62.58 | $27.22 | 410,890 |
| 2017-06-08 | $62.38 | $62.98 | $61.76 | $62.52 | $27.20 | 620,840 |
| 2017-06-07 | $58.90 | $62.70 | $58.90 | $62.41 | $27.15 | 880,660 |
| 2017-06-06 | $58.88 | $59.44 | $58.60 | $59.00 | $25.66 | 233,500 |
| 2017-06-05 | $59.21 | $59.96 | $58.91 | $59.31 | $25.80 | 482,270 |
| 2017-06-02 | $58.66 | $59.30 | $57.07 | $58.92 | $25.63 | 520,250 |
| 2017-06-01 | $60.50 | $60.80 | $58.51 | $58.55 | $25.47 | 536,260 |
| 2017-05-31 | $62.80 | $63.90 | $60.11 | $61.10 | $26.58 | 525,370 |
| 2017-05-30 | $61.45 | $61.45 | $61.45 | $61.45 | $26.73 | 0 |
| 2017-05-29 | $61.45 | $61.45 | $61.45 | $61.45 | $26.73 | 0 |
| 2017-05-26 | $61.13 | $61.95 | $60.18 | $61.45 | $26.73 | 335,200 |
| 2017-05-25 | $61.13 | $61.79 | $59.59 | $61.05 | $26.56 | 399,950 |
| 2017-05-24 | $61.90 | $61.98 | $58.80 | $61.44 | $26.73 | 376,460 |
| 2017-05-23 | $63.85 | $64.36 | $61.99 | $61.99 | $26.97 | 495,150 |
| 2017-05-22 | $68.05 | $68.18 | $62.80 | $64.29 | $27.97 | 471,700 |
| 2017-05-19 | $68.65 | $68.70 | $67.50 | $68.18 | $29.66 | 315,800 |
| 2017-05-18 | $67.47 | $69.14 | $67.00 | $68.66 | $29.87 | 584,820 |
| 2017-05-17 | $67.23 | $68.67 | $67.01 | $67.87 | $29.52 | 487,220 |
| 2017-05-16 | $65.41 | $67.36 | $65.11 | $67.23 | $29.24 | 516,780 |
| 2017-05-15 | $65.11 | $65.98 | $65.11 | $65.41 | $28.45 | 211,320 |
| 2017-05-12 | $66.00 | $66.68 | $65.22 | $65.79 | $28.62 | 222,220 |
| 2017-05-11 | $65.08 | $66.50 | $64.82 | $65.99 | $28.71 | 469,300 |
| 2017-05-10 | $66.66 | $67.69 | $65.59 | $65.83 | $28.64 | 332,970 |
| 2017-05-09 | $65.98 | $66.83 | $65.03 | $66.62 | $28.98 | 350,120 |
| 2017-05-08 | $68.36 | $68.60 | $65.52 | $65.53 | $28.51 | 384,350 |
| 2017-05-05 | $68.60 | $69.95 | $68.36 | $68.54 | $29.81 | 442,640 |
| 2017-05-04 | $68.26 | $70.29 | $67.41 | $69.01 | $30.02 | 627,670 |
| 2017-05-03 | $67.37 | $68.30 | $67.10 | $68.30 | $29.71 | 405,560 |
| 2017-05-02 | $67.70 | $68.30 | $67.33 | $67.69 | $29.45 | 266,330 |
| 2017-05-01 | $68.10 | $68.10 | $68.10 | $68.10 | $29.62 | 0 |
| 2017-04-28 | $66.66 | $68.29 | $66.66 | $68.10 | $29.62 | 415,470 |
| 2017-04-27 | $65.98 | $67.63 | $64.00 | $67.29 | $29.27 | 717,450 |
| 2017-04-26 | $64.64 | $66.50 | $64.64 | $65.93 | $28.68 | 381,700 |
| 2017-04-25 | $66.35 | $66.35 | $64.58 | $65.04 | $28.29 | 272,940 |
| 2017-04-24 | $66.03 | $66.71 | $64.50 | $64.67 | $28.13 | 334,410 |
| 2017-04-21 | $66.66 | $67.68 | $66.66 | $66.72 | $29.02 | 335,810 |
| 2017-04-20 | $67.40 | $68.25 | $66.53 | $67.20 | $29.23 | 510,310 |
| 2017-04-19 | $66.80 | $67.87 | $64.45 | $67.60 | $29.41 | 652,640 |
| 2017-04-18 | $64.98 | $68.97 | $64.95 | $66.52 | $28.94 | 1,033,800 |
| 2017-04-17 | $65.85 | $65.86 | $63.08 | $63.39 | $27.57 | 444,450 |
| 2017-04-14 | $66.92 | $66.92 | $65.53 | $65.65 | $28.56 | 276,570 |
| 2017-04-13 | $66.77 | $67.30 | $66.06 | $66.68 | $29.01 | 253,930 |
| 2017-04-12 | $66.00 | $67.49 | $66.00 | $66.40 | $28.88 | 483,700 |
| 2017-04-11 | $65.29 | $66.75 | $64.30 | $66.35 | $28.86 | 589,880 |
| 2017-04-10 | $71.50 | $71.50 | $65.52 | $65.57 | $28.52 | 1,462,950 |
| 2017-04-07 | $74.01 | $74.01 | $72.10 | $72.80 | $31.67 | 358,810 |
| 2017-04-06 | $73.19 | $74.59 | $72.65 | $74.01 | $32.19 | 406,030 |
| 2017-04-05 | $71.83 | $73.58 | $71.16 | $73.33 | $31.90 | 498,240 |
| 2017-04-04 | $71.83 | $71.83 | $71.83 | $71.83 | $31.25 | 0 |
| 2017-04-03 | $71.83 | $71.83 | $71.83 | $71.83 | $31.25 | 0 |
| 2017-03-31 | $71.28 | $72.32 | $71.07 | $71.83 | $31.25 | 437,440 |
| 2017-03-30 | $75.00 | $75.49 | $70.89 | $71.18 | $30.96 | 1,044,900 |
| 2017-03-29 | $78.30 | $78.64 | $75.25 | $75.30 | $32.76 | 1,045,330 |
| 2017-03-28 | $80.26 | $80.28 | $77.91 | $78.03 | $33.94 | 877,280 |
| 2017-03-27 | $81.09 | $81.40 | $79.60 | $80.00 | $34.80 | 941,900 |
| 2017-03-24 | $80.72 | $81.78 | $80.28 | $81.09 | $35.27 | 953,230 |
| 2017-03-23 | $80.16 | $82.08 | $78.80 | $81.45 | $35.43 | 1,542,750 |
| 2017-03-22 | $79.40 | $80.58 | $78.12 | $80.20 | $34.89 | 978,270 |
| 2017-03-21 | $79.54 | $80.25 | $79.14 | $79.83 | $34.73 | 939,320 |
| 2017-03-20 | $77.96 | $79.75 | $77.80 | $79.54 | $34.60 | 1,069,630 |
| 2017-03-17 | $80.59 | $80.91 | $77.92 | $77.92 | $33.90 | 1,813,440 |
| 2017-03-16 | $80.51 | $82.17 | $80.10 | $80.94 | $35.21 | 1,952,550 |
| 2017-03-15 | $77.55 | $80.88 | $77.02 | $80.22 | $34.90 | 1,972,820 |
| 2017-03-14 | $77.01 | $78.55 | $76.55 | $77.22 | $33.59 | 1,382,680 |
| 2017-03-13 | $75.40 | $77.11 | $74.12 | $77.11 | $33.54 | 1,384,510 |
| 2017-03-10 | $73.35 | $75.43 | $73.30 | $75.28 | $32.75 | 974,120 |
| 2017-03-09 | $73.73 | $74.29 | $73.40 | $73.78 | $32.09 | 449,000 |
| 2017-03-08 | $74.50 | $74.88 | $73.39 | $74.27 | $32.31 | 575,670 |
| 2017-03-07 | $74.50 | $74.58 | $73.77 | $74.47 | $32.39 | 733,360 |
| 2017-03-06 | $73.50 | $74.81 | $73.11 | $74.76 | $32.52 | 782,610 |
| 2017-03-03 | $72.60 | $73.55 | $71.92 | $73.28 | $31.88 | 611,100 |
| 2017-03-02 | $73.28 | $73.28 | $72.04 | $72.61 | $31.59 | 439,350 |
| 2017-03-01 | $73.00 | $73.60 | $72.72 | $72.88 | $31.70 | 716,280 |
| 2017-02-28 | $71.60 | $73.28 | $71.60 | $73.09 | $31.79 | 664,320 |
| 2017-02-27 | $72.68 | $72.87 | $71.51 | $71.65 | $31.17 | 634,280 |
| 2017-02-24 | $72.09 | $73.38 | $71.71 | $72.88 | $31.70 | 939,240 |
| 2017-02-23 | $70.92 | $72.72 | $70.25 | $72.10 | $31.36 | 971,780 |
| 2017-02-22 | $70.49 | $71.90 | $70.01 | $71.16 | $30.95 | 623,840 |
| 2017-02-21 | $69.00 | $70.86 | $68.62 | $70.40 | $30.62 | 595,790 |
| 2017-02-20 | $69.37 | $69.42 | $67.86 | $69.00 | $30.01 | 344,150 |
| 2017-02-17 | $70.82 | $71.20 | $69.10 | $69.16 | $30.08 | 484,860 |
| 2017-02-16 | $71.59 | $71.77 | $70.18 | $70.60 | $30.71 | 523,440 |
| 2017-02-15 | $71.70 | $72.96 | $71.06 | $71.60 | $31.15 | 923,070 |
| 2017-02-14 | $71.13 | $71.35 | $70.51 | $71.22 | $30.98 | 493,870 |
| 2017-02-13 | $69.00 | $71.25 | $68.70 | $71.22 | $30.98 | 686,350 |
| 2017-02-10 | $70.90 | $71.20 | $69.07 | $69.08 | $30.05 | 586,020 |
| 2017-02-09 | $70.00 | $71.96 | $69.73 | $70.76 | $30.78 | 786,020 |
| 2017-02-08 | $69.28 | $70.22 | $68.81 | $70.14 | $30.51 | 538,000 |
| 2017-02-07 | $69.70 | $69.92 | $68.68 | $69.37 | $30.18 | 461,870 |
| 2017-02-06 | $68.31 | $69.88 | $68.31 | $69.87 | $30.39 | 502,740 |
| 2017-02-03 | $69.18 | $69.50 | $68.15 | $68.37 | $29.74 | 286,250 |
| 2017-02-02 | $69.22 | $69.22 | $69.22 | $69.22 | $30.11 | 0 |
| 2017-02-01 | $69.22 | $69.22 | $69.22 | $69.22 | $30.11 | 0 |
| 2017-01-31 | $69.22 | $69.22 | $69.22 | $69.22 | $30.11 | 0 |
| 2017-01-30 | $69.22 | $69.22 | $69.22 | $69.22 | $30.11 | 0 |
| 2017-01-27 | $69.22 | $69.22 | $69.22 | $69.22 | $30.11 | 0 |
| 2017-01-26 | $69.25 | $69.80 | $68.81 | $69.22 | $30.11 | 363,240 |
| 2017-01-25 | $67.68 | $69.60 | $67.51 | $69.23 | $30.11 | 471,800 |
| 2017-01-24 | $68.77 | $69.15 | $67.65 | $67.69 | $29.45 | 458,300 |
| 2017-01-23 | $68.42 | $69.96 | $68.11 | $69.12 | $30.07 | 659,020 |
| 2017-01-20 | $65.58 | $68.85 | $65.51 | $68.44 | $29.77 | 882,020 |
| 2017-01-19 | $65.58 | $67.43 | $63.77 | $66.49 | $28.92 | 803,740 |
| 2017-01-18 | $67.35 | $67.35 | $65.58 | $66.07 | $28.74 | 615,630 |
| 2017-01-17 | $65.80 | $68.80 | $63.05 | $68.06 | $29.61 | 1,196,450 |
| 2017-01-16 | $71.51 | $71.77 | $64.76 | $65.87 | $28.65 | 1,349,980 |
| 2017-01-13 | $75.51 | $76.46 | $71.58 | $71.95 | $31.30 | 725,960 |
| 2017-01-12 | $75.76 | $76.93 | $75.69 | $75.90 | $33.02 | 418,800 |
| 2017-01-11 | $78.70 | $78.80 | $75.76 | $75.76 | $32.96 | 594,100 |
| 2017-01-10 | $78.78 | $79.38 | $78.49 | $78.70 | $34.23 | 369,400 |
| 2017-01-09 | $79.21 | $79.21 | $77.22 | $78.78 | $34.27 | 642,820 |
| 2017-01-06 | $82.15 | $82.15 | $79.01 | $79.26 | $34.48 | 855,200 |
| 2017-01-05 | $83.16 | $83.49 | $82.09 | $82.22 | $35.77 | 445,500 |
| 2017-01-04 | $82.16 | $83.63 | $82.00 | $83.14 | $36.17 | 689,400 |
| 2017-01-03 | $81.21 | $82.27 | $81.00 | $82.16 | $35.74 | 463,600 |
| 2017-01-02 | $81.00 | $81.00 | $81.00 | $81.00 | $35.23 | 0 |
| 2016-12-30 | $80.99 | $81.98 | $80.51 | $81.00 | $35.23 | 389,100 |
| 2016-12-29 | $83.01 | $83.01 | $80.67 | $80.95 | $35.21 | 720,900 |
| 2016-12-28 | $82.11 | $84.86 | $82.11 | $83.43 | $36.29 | 960,470 |
| 2016-12-27 | $83.80 | $84.09 | $82.00 | $82.00 | $35.67 | 648,500 |
| 2016-12-26 | $85.51 | $85.54 | $80.07 | $83.93 | $36.51 | 824,170 |
| 2016-12-23 | $87.20 | $88.36 | $85.60 | $85.68 | $37.27 | 703,880 |
| 2016-12-22 | $87.00 | $87.87 | $86.23 | $87.55 | $38.08 | 547,310 |
| 2016-12-21 | $86.29 | $87.18 | $86.21 | $87.10 | $37.89 | 506,060 |
| 2016-12-20 | $86.12 | $86.89 | $85.99 | $86.29 | $37.54 | 397,450 |
| 2016-12-19 | $86.50 | $86.80 | $86.00 | $86.09 | $37.45 | 359,100 |
| 2016-12-16 | $86.95 | $87.44 | $86.26 | $86.96 | $37.83 | 462,200 |
| 2016-12-15 | $86.01 | $88.19 | $86.00 | $86.50 | $37.63 | 685,200 |
| 2016-12-14 | $86.48 | $87.58 | $85.70 | $85.93 | $37.38 | 703,300 |
| 2016-12-13 | $87.82 | $88.18 | $85.58 | $86.67 | $37.70 | 1,025,000 |
| 2016-12-12 | $97.92 | $98.52 | $88.06 | $88.06 | $38.31 | 1,711,070 |
| 2016-12-09 | $101.89 | $101.90 | $97.75 | $97.84 | $42.56 | 1,099,840 |
| 2016-12-08 | $101.98 | $102.98 | $100.74 | $102.00 | $44.37 | 674,280 |
| 2016-12-07 | $102.34 | $102.80 | $100.51 | $102.28 | $44.49 | 669,140 |
| 2016-12-06 | $102.80 | $103.19 | $102.00 | $102.30 | $44.50 | 405,240 |
| 2016-12-05 | $102.20 | $103.27 | $101.62 | $102.33 | $44.51 | 565,610 |
| 2016-12-02 | $106.51 | $106.96 | $102.20 | $102.21 | $44.46 | 1,321,450 |
| 2016-12-01 | $106.70 | $107.30 | $106.15 | $106.39 | $46.28 | 582,190 |
| 2016-11-30 | $105.80 | $107.36 | $105.30 | $106.95 | $46.52 | 553,900 |
| 2016-11-29 | $107.01 | $108.25 | $105.80 | $106.20 | $46.20 | 901,770 |
| 2016-11-28 | $110.17 | $110.78 | $107.45 | $107.45 | $46.74 | 851,700 |
| 2016-11-25 | $108.17 | $110.30 | $105.65 | $110.19 | $47.93 | 1,303,810 |
| 2016-11-24 | $109.90 | $111.45 | $108.08 | $108.71 | $47.29 | 1,258,680 |
| 2016-11-23 | $112.79 | $114.00 | $109.60 | $110.10 | $47.89 | 2,373,260 |
| 2016-11-22 | $109.10 | $115.97 | $109.10 | $113.25 | $49.26 | 3,965,050 |
| 2016-11-21 | $106.61 | $108.73 | $106.30 | $108.28 | $47.10 | 1,391,230 |
| 2016-11-18 | $105.80 | $108.18 | $105.54 | $106.85 | $46.48 | 1,284,860 |
| 2016-11-17 | $107.65 | $107.65 | $105.10 | $105.54 | $45.91 | 985,600 |
| 2016-11-16 | $109.86 | $110.00 | $107.60 | $107.70 | $46.85 | 1,116,730 |
| 2016-11-15 | $111.28 | $111.28 | $108.51 | $109.79 | $47.76 | 1,174,440 |
| 2016-11-14 | $111.58 | $112.95 | $110.18 | $111.28 | $48.41 | 1,339,330 |
| 2016-11-11 | $110.80 | $113.50 | $109.66 | $111.46 | $48.48 | 2,181,130 |
| 2016-11-10 | $107.95 | $111.88 | $107.43 | $111.18 | $48.36 | 2,503,490 |
| 2016-11-09 | $107.01 | $108.50 | $105.01 | $107.05 | $46.57 | 1,413,400 |
| 2016-11-08 | $107.00 | $107.50 | $105.82 | $107.27 | $46.66 | 797,700 |
| 2016-11-07 | $107.03 | $109.37 | $106.50 | $106.79 | $46.45 | 1,235,900 |
| 2016-11-04 | $106.10 | $107.78 | $106.01 | $107.00 | $46.54 | 1,015,100 |
| 2016-11-03 | $106.05 | $107.75 | $105.46 | $106.46 | $46.31 | 1,267,700 |
| 2016-11-02 | $105.50 | $107.48 | $104.76 | $106.50 | $46.33 | 1,509,000 |
| 2016-11-01 | $103.19 | $105.97 | $103.02 | $105.56 | $45.92 | 1,438,700 |
| 2016-10-31 | $104.99 | $104.99 | $102.50 | $103.18 | $44.88 | 0 |
| 2016-10-28 | $107.80 | $107.88 | $105.15 | $105.16 | $45.74 | 1,023,820 |
| 2016-10-27 | $106.80 | $107.96 | $106.80 | $107.49 | $46.76 | 690,630 |
| 2016-10-26 | $108.00 | $108.08 | $106.69 | $107.37 | $46.71 | 938,050 |
| 2016-10-25 | $106.38 | $108.46 | $106.00 | $107.99 | $46.98 | 1,518,150 |
| 2016-10-24 | $106.21 | $106.25 | $105.08 | $106.02 | $46.12 | 861,880 |
| 2016-10-21 | $105.10 | $106.33 | $104.60 | $105.80 | $46.02 | 925,620 |
| 2016-10-20 | $105.29 | $105.68 | $104.01 | $105.05 | $45.70 | 864,450 |
| 2016-10-19 | $105.62 | $106.30 | $104.88 | $105.70 | $45.98 | 1,131,600 |
| 2016-10-18 | $104.47 | $105.81 | $104.05 | $105.61 | $45.94 | 829,100 |
| 2016-10-17 | $108.00 | $108.80 | $104.50 | $104.50 | $45.46 | 1,528,700 |
| 2016-10-14 | $110.00 | $110.00 | $107.20 | $108.29 | $47.11 | 2,125,170 |
| 2016-10-13 | $111.48 | $113.47 | $110.53 | $111.55 | $48.52 | 1,540,000 |
| 2016-10-12 | $110.01 | $112.60 | $109.54 | $111.07 | $48.32 | 1,408,000 |
| 2016-10-11 | $110.60 | $112.85 | $110.23 | $110.88 | $48.23 | 1,516,990 |
| 2016-10-10 | $106.20 | $111.20 | $105.81 | $110.66 | $48.14 | 1,942,450 |
| 2016-10-07 | $105.00 | $105.00 | $105.00 | $105.00 | $45.67 | 0 |
| 2016-10-06 | $105.00 | $105.00 | $105.00 | $105.00 | $45.67 | 0 |
| 2016-10-05 | $105.00 | $105.00 | $105.00 | $105.00 | $45.67 | 0 |
| 2016-10-04 | $105.00 | $105.00 | $105.00 | $105.00 | $45.67 | 0 |
| 2016-10-03 | $105.00 | $105.00 | $105.00 | $105.00 | $45.67 | 0 |
| 2016-09-30 | $103.70 | $105.64 | $103.40 | $105.00 | $45.67 | 759,400 |
| 2016-09-29 | $103.52 | $106.40 | $103.40 | $104.07 | $45.27 | 965,700 |
| 2016-09-28 | $104.20 | $104.48 | $103.20 | $103.50 | $45.02 | 588,200 |
| 2016-09-27 | $102.36 | $104.55 | $101.73 | $104.50 | $45.46 | 875,650 |
| 2016-09-26 | $108.38 | $108.68 | $102.48 | $102.49 | $44.58 | 1,871,600 |
| 2016-09-23 | $108.36 | $110.99 | $107.88 | $109.20 | $47.50 | 1,779,600 |
| 2016-09-22 | $107.90 | $108.97 | $107.51 | $107.88 | $46.93 | 1,173,990 |
| 2016-09-21 | $107.15 | $109.12 | $106.67 | $107.45 | $46.74 | 1,229,790 |
| 2016-09-20 | $106.70 | $107.65 | $106.50 | $107.09 | $46.58 | 706,400 |
| 2016-09-19 | $106.25 | $107.40 | $105.78 | $107.06 | $46.57 | 1,153,450 |
| 2016-09-16 | $107.00 | $107.00 | $107.00 | $107.00 | $46.54 | 0 |
| 2016-09-15 | $107.00 | $107.00 | $107.00 | $107.00 | $46.54 | 0 |
| 2016-09-14 | $106.60 | $107.96 | $106.60 | $107.00 | $46.54 | 685,400 |
| 2016-09-13 | $108.81 | $109.38 | $106.53 | $107.11 | $46.59 | 934,460 |
| 2016-09-12 | $108.00 | $110.98 | $106.51 | $107.66 | $46.83 | 1,404,580 |
| 2016-09-09 | $112.29 | $113.99 | $111.68 | $112.05 | $48.74 | 1,271,040 |
| 2016-09-08 | $115.10 | $115.60 | $112.00 | $112.90 | $49.11 | 1,809,540 |
| 2016-09-07 | $117.50 | $118.41 | $114.70 | $115.16 | $50.09 | 2,443,180 |
| 2016-09-06 | $112.25 | $117.95 | $111.31 | $117.06 | $50.92 | 2,766,980 |
| 2016-09-05 | $115.00 | $115.39 | $112.02 | $112.25 | $48.83 | 1,312,060 |
| 2016-09-02 | $112.02 | $115.30 | $111.66 | $114.42 | $49.77 | 2,031,320 |
| 2016-09-01 | $115.75 | $117.70 | $113.51 | $113.51 | $49.38 | 2,434,870 |
| 2016-08-31 | $113.36 | $117.95 | $111.20 | $116.66 | $50.75 | 2,990,250 |
| 2016-08-30 | $112.89 | $115.21 | $112.41 | $113.85 | $49.52 | 1,505,190 |
| 2016-08-29 | $113.01 | $114.50 | $111.77 | $112.30 | $48.85 | 1,270,870 |
| 2016-08-26 | $116.37 | $117.52 | $112.30 | $113.66 | $49.44 | 2,559,720 |
| 2016-08-25 | $118.01 | $118.80 | $112.02 | $116.98 | $50.89 | 3,359,970 |
| 2016-08-24 | $122.41 | $122.70 | $119.80 | $119.80 | $52.11 | 1,947,810 |
| 2016-08-23 | $119.45 | $122.50 | $119.45 | $122.35 | $53.22 | 2,428,170 |
| 2016-08-22 | $122.99 | $123.95 | $119.80 | $120.50 | $52.42 | 2,550,960 |
| 2016-08-19 | $125.30 | $126.58 | $121.00 | $123.01 | $53.51 | 4,267,070 |
| 2016-08-18 | $126.75 | $133.00 | $126.10 | $126.50 | $55.03 | 6,056,450 |
| 2016-08-17 | $123.80 | $127.05 | $122.14 | $127.05 | $55.27 | 5,142,640 |
| 2016-08-16 | $121.00 | $127.70 | $120.60 | $124.93 | $54.34 | 5,731,040 |
| 2016-08-15 | $118.85 | $123.77 | $115.86 | $121.80 | $52.98 | 4,706,840 |
| 2016-08-12 | $116.00 | $119.62 | $115.00 | $118.50 | $51.55 | 3,711,510 |
| 2016-08-11 | $122.50 | $123.50 | $116.20 | $116.40 | $50.63 | 5,153,130 |
| 2016-08-10 | $122.00 | $128.97 | $120.67 | $123.55 | $53.74 | 6,029,810 |
| 2016-08-09 | $119.00 | $123.00 | $116.50 | $123.00 | $53.50 | 5,145,180 |
| 2016-08-08 | $118.50 | $119.66 | $114.00 | $118.34 | $51.48 | 4,705,630 |
| 2016-08-05 | $123.60 | $129.00 | $122.85 | $123.08 | $53.54 | 5,336,560 |
| 2016-08-04 | $121.99 | $127.00 | $120.50 | $123.70 | $53.81 | 6,799,900 |
| 2016-08-03 | $111.00 | $124.08 | $110.72 | $123.73 | $53.82 | 7,976,740 |
| 2016-08-02 | $110.30 | $114.00 | $108.20 | $112.82 | $49.08 | 6,643,040 |
| 2016-08-01 | $118.00 | $120.68 | $109.11 | $115.75 | $50.35 | 7,901,230 |
| 2016-07-29 | $112.45 | $124.85 | $111.50 | $118.20 | $51.42 | 8,342,090 |
| 2016-07-28 | $107.00 | $115.93 | $105.05 | $113.50 | $49.37 | 6,603,120 |
| 2016-07-27 | $113.44 | $113.80 | $103.06 | $110.48 | $48.06 | 8,347,250 |
| 2016-07-26 | $106.20 | $118.17 | $106.20 | $114.51 | $49.81 | 8,681,980 |
| 2016-07-25 | $118.00 | $118.20 | $108.00 | $108.00 | $46.98 | 10,352,620 |
| 2016-07-22 | $118.20 | $118.20 | $118.20 | $118.20 | $51.42 | 5,244,750 |
| 2016-07-21 | $107.45 | $107.45 | $107.45 | $107.45 | $46.74 | 150,150 |
| 2016-07-20 | $97.68 | $97.68 | $97.68 | $97.68 | $42.49 | 118,480 |
| 2016-07-19 | $88.80 | $88.80 | $88.80 | $88.80 | $38.63 | 47,910 |
| 2016-07-18 | $80.73 | $80.73 | $80.73 | $80.73 | $35.12 | 52,540 |
| 2016-07-15 | $73.39 | $73.39 | $73.39 | $73.39 | $31.92 | 68,720 |
| 2016-07-14 | $66.72 | $66.72 | $66.72 | $66.72 | $29.02 | 11,100 |
| 2016-07-13 | $60.65 | $60.65 | $60.65 | $60.65 | $26.38 | 23,340 |
| 2016-07-12 | $55.14 | $55.14 | $55.14 | $55.14 | $23.99 | 37,550 |
| 2016-07-11 | $50.13 | $50.13 | $50.13 | $50.13 | $21.81 | 11,800 |
| 2016-07-08 | $45.57 | $45.57 | $45.57 | $45.57 | $19.82 | 11,380 |
| 2016-07-07 | $41.43 | $41.43 | $41.43 | $41.43 | $18.02 | 10,300 |
| 2016-07-06 | $37.66 | $37.66 | $37.66 | $37.66 | $16.38 | 5,300 |
| 2016-07-05 | $34.24 | $34.24 | $34.24 | $34.24 | $14.89 | 7,000 |
| 2016-07-04 | $31.13 | $31.13 | $31.13 | $31.13 | $13.54 | 3,600 |
| 2016-07-01 | $28.30 | $28.30 | $28.30 | $28.30 | $12.31 | 4,400 |
| 2016-06-30 | $25.73 | $25.73 | $25.73 | $25.73 | $11.19 | 3,200 |
| 2016-06-29 | $23.39 | $23.39 | $23.39 | $23.39 | $10.17 | 2,320 |
| 2016-06-28 | $21.26 | $21.26 | $21.26 | $21.26 | $9.25 | 1,000 |
| 2016-06-27 | $19.33 | $19.33 | $19.33 | $19.33 | $8.41 | 1,700 |
| 2016-06-24 | $15.34 | $17.57 | $15.34 | $17.57 | $7.64 | 5,300 |
Zhejiang Xinguang Pharmaceutical Company Ltd (300519) News Headlines
Recent Zhejiang Xinguang Pharmaceutical Company Ltd (300519) News
Similar Companies to Zhejiang Xinguang Pharmaceutical Company Ltd (300519) 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 | -- | -- | -- |