Chengdu Shenleng Liquefaction Plant Company Ltd (300540) Exchange: SHE
Data as of July 17, 2025
$16.87 ($-0.19) -1.11%
Chengdu Shenleng Liquefaction Plant Company Ltd - Daily Information
Click for more stock information on Chengdu Shenleng Liquefaction Plant Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $17.00 |
| Previous Close | $16.87 |
| High | $17.12 |
| Low | $16.58 |
| Adjusted Open | $17.00 |
| Previous Adjusted Close | $16.87 |
| Adjusted High | $17.12 |
| Adjusted Low | $16.58 |
About Chengdu Shenleng Liquefaction Plant Company Ltd (300540)
Invest in Chengdu Shenleng Liquefaction Plant Company Ltd (300540)
Historical Stock Data for Chengdu Shenleng Liquefaction Plant Company Ltd (300540)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | $17.00 | $17.12 | $16.58 | $16.87 | $16.87 | 4,352,440 |
| 2025-07-14 | $17.12 | $17.21 | $16.98 | $17.06 | $17.06 | 2,628,520 |
| 2025-07-11 | $17.01 | $17.40 | $16.90 | $17.15 | $17.15 | 6,207,980 |
| 2025-07-10 | $16.76 | $17.61 | $16.70 | $17.08 | $17.08 | 8,152,750 |
| 2025-07-09 | $16.81 | $17.21 | $16.75 | $16.82 | $16.82 | 4,558,560 |
| 2025-07-08 | $16.97 | $17.00 | $16.68 | $16.88 | $16.88 | 3,870,730 |
| 2025-07-07 | $16.88 | $16.98 | $16.70 | $16.97 | $16.97 | 4,372,690 |
| 2025-07-04 | $16.55 | $17.30 | $16.47 | $16.96 | $16.96 | 11,550,580 |
| 2025-07-03 | $16.52 | $16.63 | $16.41 | $16.62 | $16.62 | 3,591,380 |
| 2025-07-02 | $16.50 | $16.89 | $16.40 | $16.55 | $16.55 | 6,432,400 |
| 2025-07-01 | $16.42 | $16.78 | $16.31 | $16.58 | $16.58 | 5,943,290 |
| 2025-06-30 | $16.30 | $16.50 | $16.15 | $16.42 | $16.42 | 3,509,850 |
| 2025-06-27 | $16.23 | $16.36 | $16.18 | $16.24 | $16.24 | 2,789,080 |
| 2025-06-26 | $16.25 | $16.41 | $16.19 | $16.22 | $16.22 | 3,203,020 |
| 2025-06-25 | $16.10 | $16.50 | $16.00 | $16.32 | $16.32 | 4,704,310 |
| 2025-06-24 | $16.06 | $16.14 | $15.84 | $16.10 | $16.10 | 3,736,210 |
| 2025-06-23 | $15.62 | $16.07 | $15.62 | $16.05 | $16.05 | 3,362,920 |
| 2025-06-20 | $16.08 | $16.20 | $15.70 | $15.70 | $15.70 | 3,174,870 |
| 2025-06-19 | $16.26 | $16.45 | $15.82 | $16.18 | $16.18 | 5,415,200 |
| 2025-06-18 | $16.42 | $16.64 | $16.25 | $16.33 | $16.33 | 3,918,770 |
| 2025-06-17 | $16.26 | $16.59 | $16.05 | $16.58 | $16.58 | 5,721,790 |
| 2025-06-13 | $22.18 | $22.90 | $22.18 | $22.65 | $22.65 | 3,933,220 |
| 2025-06-12 | $22.27 | $22.52 | $22.15 | $22.39 | $22.39 | 1,872,600 |
| 2025-06-11 | $22.26 | $22.59 | $22.16 | $22.37 | $22.37 | 2,929,680 |
| 2025-06-10 | $22.68 | $22.75 | $21.82 | $22.13 | $22.13 | 3,533,330 |
| 2025-06-09 | $22.57 | $22.93 | $22.21 | $22.67 | $22.67 | 4,851,400 |
| 2025-06-06 | $22.27 | $23.00 | $22.10 | $22.28 | $22.28 | 6,070,880 |
| 2025-06-05 | $22.00 | $22.34 | $21.70 | $21.98 | $21.98 | 5,516,620 |
| 2025-06-04 | $20.84 | $23.49 | $20.80 | $22.35 | $22.35 | 9,783,200 |
| 2025-06-03 | $20.83 | $20.88 | $20.62 | $20.84 | $20.84 | 1,144,750 |
| 2025-05-30 | $21.14 | $21.14 | $20.70 | $20.74 | $20.74 | 1,374,300 |
| 2025-05-29 | $20.80 | $21.26 | $20.70 | $21.18 | $21.18 | 1,600,400 |
| 2025-05-28 | $20.98 | $21.09 | $20.78 | $20.89 | $20.89 | 1,454,930 |
| 2025-05-27 | $21.11 | $21.70 | $20.91 | $20.98 | $20.98 | 2,255,970 |
| 2025-05-26 | $20.80 | $21.89 | $20.64 | $21.05 | $21.05 | 2,477,470 |
| 2025-05-23 | $21.03 | $21.20 | $20.68 | $20.68 | $20.68 | 1,513,300 |
| 2025-05-22 | $21.09 | $21.34 | $20.81 | $20.84 | $20.84 | 1,532,800 |
| 2025-05-21 | $21.34 | $21.50 | $21.16 | $21.23 | $21.23 | 1,526,900 |
| 2025-05-20 | $21.25 | $21.76 | $21.11 | $21.51 | $21.51 | 1,724,700 |
| 2025-05-19 | $21.18 | $21.49 | $20.91 | $21.28 | $21.28 | 1,292,300 |
| 2025-05-16 | $21.13 | $21.51 | $21.13 | $21.17 | $21.17 | 1,715,900 |
| 2025-05-15 | $21.56 | $21.56 | $21.17 | $21.23 | $21.23 | 1,090,400 |
| 2025-05-14 | $21.66 | $21.88 | $21.38 | $21.50 | $21.50 | 1,520,750 |
| 2025-05-13 | $22.00 | $22.26 | $21.62 | $21.66 | $21.66 | 1,727,250 |
| 2025-05-12 | $21.61 | $21.93 | $21.43 | $21.92 | $21.92 | 2,279,450 |
| 2025-05-09 | $21.68 | $21.75 | $21.26 | $21.35 | $21.35 | 1,475,820 |
| 2025-05-08 | $21.36 | $21.72 | $21.36 | $21.63 | $21.63 | 2,039,670 |
| 2025-05-07 | $21.65 | $22.00 | $21.27 | $21.55 | $21.55 | 4,088,350 |
| 2025-05-06 | $21.00 | $21.30 | $20.74 | $21.26 | $21.26 | 1,933,900 |
| 2025-04-30 | $20.66 | $21.02 | $20.66 | $20.73 | $20.73 | 1,466,300 |
| 2025-04-29 | $20.54 | $21.09 | $20.43 | $20.72 | $20.72 | 1,912,300 |
| 2025-04-28 | $20.90 | $21.04 | $20.54 | $20.54 | $20.54 | 2,680,020 |
| 2025-04-25 | $21.56 | $21.69 | $20.86 | $21.13 | $21.13 | 4,491,000 |
| 2025-04-24 | $22.02 | $22.98 | $21.83 | $22.31 | $22.31 | 3,782,030 |
| 2025-04-23 | $22.01 | $22.15 | $21.71 | $22.00 | $22.00 | 2,192,200 |
| 2025-04-22 | $22.00 | $22.00 | $21.65 | $21.66 | $21.66 | 2,475,700 |
| 2025-04-21 | $21.01 | $22.28 | $21.01 | $22.02 | $22.02 | 3,881,790 |
| 2025-04-18 | $21.28 | $21.47 | $20.80 | $21.14 | $21.14 | 2,489,000 |
| 2025-04-17 | $21.30 | $21.78 | $21.09 | $21.39 | $21.39 | 3,261,200 |
| 2025-04-16 | $21.20 | $21.29 | $20.68 | $21.00 | $21.00 | 1,628,460 |
| 2025-04-15 | $21.50 | $21.53 | $20.58 | $21.23 | $21.23 | 1,732,700 |
| 2025-04-14 | $21.13 | $21.58 | $21.12 | $21.40 | $21.40 | 2,081,450 |
| 2025-04-11 | $20.68 | $21.24 | $20.68 | $21.00 | $21.00 | 1,801,950 |
| 2025-04-10 | $21.25 | $21.39 | $20.81 | $20.93 | $20.93 | 3,181,450 |
| 2025-04-09 | $19.61 | $20.69 | $18.63 | $20.48 | $20.48 | 3,844,210 |
| 2025-04-08 | $19.24 | $20.76 | $19.24 | $19.92 | $19.92 | 4,338,480 |
| 2025-04-07 | $22.49 | $22.50 | $18.80 | $19.19 | $19.19 | 4,889,000 |
| 2025-04-03 | $23.38 | $23.88 | $22.92 | $23.41 | $23.41 | 2,145,100 |
| 2025-04-02 | $23.69 | $24.03 | $23.47 | $23.52 | $23.52 | 1,825,900 |
| 2025-04-01 | $23.60 | $24.12 | $23.50 | $23.86 | $23.86 | 2,462,200 |
| 2025-03-31 | $23.08 | $23.80 | $22.83 | $23.62 | $23.62 | 2,903,300 |
| 2025-03-28 | $23.85 | $24.71 | $23.30 | $23.31 | $23.31 | 4,600,060 |
| 2025-03-27 | $23.49 | $23.49 | $22.91 | $23.10 | $23.10 | 1,949,800 |
| 2025-03-26 | $23.17 | $23.56 | $23.15 | $23.49 | $23.49 | 1,791,400 |
| 2025-03-25 | $23.20 | $23.57 | $23.00 | $23.25 | $23.25 | 2,092,400 |
| 2025-03-24 | $24.04 | $24.14 | $22.76 | $23.27 | $23.27 | 3,854,100 |
| 2025-03-21 | $24.10 | $24.50 | $23.73 | $23.85 | $23.85 | 3,404,750 |
| 2025-03-20 | $24.00 | $24.42 | $23.91 | $24.21 | $24.21 | 2,580,400 |
| 2025-03-19 | $24.01 | $24.50 | $24.00 | $24.08 | $24.08 | 2,700,400 |
| 2025-03-18 | $23.87 | $24.12 | $23.87 | $23.99 | $23.99 | 1,850,200 |
| 2025-03-17 | $23.85 | $24.15 | $23.78 | $23.87 | $23.87 | 2,280,250 |
| 2025-03-14 | $23.87 | $23.89 | $23.16 | $23.81 | $23.81 | 4,142,900 |
| 2025-03-13 | $24.48 | $24.62 | $23.80 | $23.98 | $23.98 | 3,393,500 |
| 2025-03-12 | $24.22 | $24.65 | $24.07 | $24.49 | $24.49 | 3,165,800 |
| 2025-03-11 | $24.25 | $24.41 | $24.00 | $24.27 | $24.27 | 2,511,300 |
| 2025-03-10 | $24.27 | $24.68 | $24.00 | $24.50 | $24.50 | 3,425,450 |
| 2025-03-07 | $24.00 | $24.49 | $23.81 | $24.13 | $24.13 | 3,158,700 |
| 2025-03-06 | $23.81 | $24.20 | $23.70 | $24.09 | $24.09 | 2,724,050 |
| 2025-03-05 | $23.85 | $23.91 | $23.47 | $23.85 | $23.85 | 2,268,100 |
| 2025-03-04 | $23.57 | $23.93 | $23.53 | $23.83 | $23.83 | 1,950,950 |
| 2025-03-03 | $23.77 | $24.17 | $23.46 | $23.64 | $23.64 | 3,011,880 |
| 2025-02-28 | $24.50 | $24.57 | $23.67 | $23.77 | $23.77 | 3,890,500 |
| 2025-02-27 | $24.47 | $24.93 | $24.44 | $24.57 | $24.57 | 3,797,320 |
| 2025-02-26 | $24.29 | $24.54 | $24.25 | $24.46 | $24.46 | 2,696,100 |
| 2025-02-25 | $24.67 | $24.69 | $24.25 | $24.35 | $24.35 | 4,054,500 |
| 2025-02-24 | $24.81 | $25.35 | $24.38 | $24.77 | $24.77 | 4,614,600 |
| 2025-02-20 | $25.10 | $25.11 | $24.56 | $24.83 | $24.83 | 5,673,200 |
| 2025-02-19 | $24.88 | $25.36 | $24.60 | $25.29 | $25.29 | 10,634,480 |
| 2025-02-18 | $27.61 | $27.91 | $25.76 | $25.80 | $25.80 | 16,540,850 |
| 2025-02-17 | $25.39 | $26.64 | $25.39 | $25.97 | $25.97 | 4,655,500 |
| 2025-02-14 | $25.43 | $25.95 | $25.23 | $25.66 | $25.66 | 2,658,000 |
| 2025-02-13 | $26.04 | $26.38 | $25.47 | $25.50 | $25.50 | 3,190,200 |
| 2025-02-12 | $26.00 | $26.19 | $25.78 | $26.12 | $26.12 | 2,909,900 |
| 2025-02-11 | $25.95 | $26.15 | $25.70 | $26.11 | $26.11 | 3,177,200 |
| 2025-02-10 | $25.87 | $26.10 | $25.72 | $25.95 | $25.95 | 2,644,300 |
| 2025-02-07 | $26.01 | $26.17 | $25.46 | $25.87 | $25.87 | 4,760,750 |
| 2025-02-06 | $24.62 | $26.11 | $24.60 | $26.09 | $26.09 | 5,895,950 |
| 2025-02-05 | $24.75 | $25.00 | $24.56 | $24.83 | $24.83 | 1,975,000 |
| 2025-01-27 | $24.90 | $25.19 | $24.30 | $24.62 | $24.62 | 2,725,230 |
| 2025-01-24 | $24.40 | $24.88 | $24.06 | $24.75 | $24.75 | 2,634,450 |
| 2025-01-23 | $25.25 | $25.42 | $24.47 | $24.47 | $24.47 | 3,063,300 |
| 2025-01-22 | $25.03 | $25.27 | $24.41 | $24.78 | $24.78 | 2,715,000 |
| 2025-01-21 | $25.81 | $25.85 | $25.12 | $25.27 | $25.27 | 3,033,850 |
| 2025-01-20 | $25.65 | $26.20 | $25.51 | $25.58 | $25.58 | 3,618,300 |
| 2025-01-17 | $25.58 | $25.87 | $25.28 | $25.70 | $25.70 | 3,137,400 |
| 2025-01-16 | $24.90 | $25.99 | $24.90 | $25.94 | $25.94 | 5,496,250 |
| 2025-01-15 | $25.44 | $25.44 | $24.78 | $24.86 | $24.86 | 2,864,200 |
| 2025-01-14 | $24.82 | $25.55 | $24.73 | $25.49 | $25.49 | 3,831,200 |
| 2025-01-13 | $24.01 | $25.04 | $23.60 | $24.58 | $24.58 | 3,979,200 |
| 2025-01-09 | $26.12 | $26.44 | $25.50 | $25.77 | $25.77 | 6,423,970 |
| 2025-01-08 | $26.41 | $27.10 | $25.90 | $26.58 | $26.58 | 8,241,570 |
| 2025-01-07 | $26.10 | $27.20 | $26.10 | $26.80 | $26.80 | 10,713,400 |
| 2025-01-06 | $25.00 | $26.47 | $23.89 | $26.47 | $26.47 | 10,771,270 |
| 2025-01-03 | $23.88 | $26.59 | $23.15 | $25.40 | $25.40 | 9,295,720 |
| 2025-01-02 | $24.48 | $25.13 | $23.40 | $23.80 | $23.80 | 3,831,400 |
| 2024-12-31 | $24.88 | $25.61 | $24.31 | $24.52 | $24.52 | 3,996,450 |
| 2024-12-30 | $24.36 | $25.13 | $23.92 | $24.76 | $24.76 | 3,090,900 |
| 2024-12-27 | $25.04 | $25.18 | $24.39 | $24.48 | $24.48 | 3,884,800 |
| 2024-12-26 | $23.19 | $25.31 | $23.09 | $25.19 | $25.19 | 7,331,290 |
| 2024-12-25 | $23.83 | $23.91 | $23.19 | $23.26 | $23.26 | 2,119,410 |
| 2024-12-24 | $23.67 | $24.00 | $23.36 | $23.78 | $23.78 | 2,140,150 |
| 2024-12-23 | $24.00 | $24.16 | $23.30 | $23.36 | $23.36 | 2,832,500 |
| 2024-12-20 | $24.22 | $24.33 | $23.98 | $24.13 | $24.13 | 2,273,500 |
| 2024-12-19 | $23.80 | $24.28 | $23.67 | $24.22 | $24.22 | 2,427,200 |
| 2024-12-18 | $24.26 | $24.29 | $23.91 | $24.03 | $24.03 | 2,098,700 |
| 2024-12-17 | $24.97 | $25.10 | $24.12 | $24.19 | $24.19 | 2,585,400 |
| 2024-12-16 | $25.58 | $25.72 | $24.89 | $25.04 | $25.04 | 3,098,400 |
| 2024-12-13 | $26.15 | $26.26 | $25.50 | $25.57 | $25.57 | 3,168,400 |
| 2024-12-12 | $26.24 | $26.58 | $26.08 | $26.26 | $26.26 | 2,287,500 |
| 2024-12-11 | $26.15 | $26.26 | $25.95 | $26.22 | $26.22 | 2,206,800 |
| 2024-12-10 | $26.74 | $26.95 | $25.92 | $26.04 | $26.04 | 4,311,000 |
| 2024-12-09 | $26.66 | $26.66 | $25.91 | $26.05 | $26.05 | 2,478,900 |
| 2024-12-06 | $26.58 | $26.80 | $26.35 | $26.47 | $26.47 | 2,385,200 |
| 2024-12-05 | $26.47 | $26.77 | $26.26 | $26.60 | $26.60 | 2,648,900 |
| 2024-12-04 | $26.33 | $26.68 | $26.05 | $26.22 | $26.22 | 2,895,260 |
| 2024-12-03 | $26.39 | $26.83 | $26.13 | $26.40 | $26.40 | 3,086,600 |
| 2024-12-02 | $26.76 | $27.06 | $26.30 | $26.60 | $26.60 | 4,606,700 |
| 2024-11-29 | $26.07 | $27.14 | $26.05 | $26.64 | $26.64 | 4,763,020 |
| 2024-11-28 | $25.76 | $26.50 | $25.56 | $26.05 | $26.05 | 4,724,170 |
| 2024-11-27 | $25.00 | $26.00 | $25.00 | $25.81 | $25.81 | 3,885,850 |
| 2024-11-26 | $24.76 | $25.74 | $24.51 | $25.31 | $25.31 | 3,247,000 |
| 2024-11-25 | $24.50 | $25.20 | $24.25 | $24.94 | $24.94 | 2,608,450 |
| 2024-11-22 | $25.68 | $25.97 | $24.48 | $24.50 | $24.50 | 4,208,820 |
| 2024-11-21 | $25.20 | $26.26 | $25.09 | $25.66 | $25.66 | 4,774,050 |
| 2024-11-20 | $24.84 | $25.39 | $24.82 | $25.30 | $25.30 | 2,734,900 |
| 2024-11-19 | $24.50 | $25.02 | $24.34 | $25.02 | $25.02 | 3,153,900 |
| 2024-11-18 | $26.07 | $26.36 | $24.41 | $24.58 | $24.58 | 4,243,050 |
| 2024-11-15 | $25.57 | $26.39 | $25.57 | $25.60 | $25.60 | 4,315,900 |
| 2024-11-14 | $26.60 | $26.94 | $25.70 | $25.73 | $25.73 | 4,268,550 |
| 2024-11-13 | $26.50 | $26.90 | $26.00 | $26.60 | $26.60 | 4,928,680 |
| 2024-11-12 | $27.50 | $27.54 | $26.41 | $26.68 | $26.68 | 6,379,350 |
| 2024-11-11 | $27.86 | $27.86 | $27.00 | $27.54 | $27.54 | 6,546,950 |
| 2024-11-08 | $27.80 | $28.37 | $27.20 | $27.38 | $27.38 | 10,345,500 |
| 2024-11-07 | $27.00 | $29.50 | $27.00 | $28.20 | $28.20 | 15,759,850 |
| 2024-11-06 | $26.57 | $27.89 | $26.26 | $26.66 | $26.66 | 12,001,600 |
| 2024-11-05 | $27.00 | $28.97 | $26.00 | $26.97 | $26.97 | 18,011,950 |
| 2024-11-04 | $24.00 | $24.39 | $23.61 | $24.20 | $24.20 | 3,773,700 |
| 2024-11-01 | $25.55 | $25.80 | $24.07 | $24.14 | $24.14 | 7,202,500 |
| 2024-10-31 | $24.72 | $25.86 | $24.66 | $25.73 | $25.73 | 8,015,900 |
| 2024-10-30 | $24.51 | $25.10 | $24.38 | $24.66 | $24.66 | 5,520,840 |
| 2024-10-29 | $25.20 | $25.30 | $24.00 | $24.15 | $24.15 | 6,443,740 |
| 2024-10-28 | $24.79 | $25.27 | $24.19 | $25.17 | $25.17 | 6,527,060 |
| 2024-10-25 | $23.70 | $25.25 | $23.54 | $24.66 | $24.66 | 9,074,770 |
| 2024-10-24 | $24.55 | $24.80 | $23.45 | $23.45 | $23.45 | 6,412,750 |
| 2024-10-23 | $23.50 | $25.50 | $23.00 | $24.93 | $24.93 | 11,593,370 |
| 2024-10-22 | $24.76 | $25.30 | $24.13 | $24.45 | $24.45 | 8,283,990 |
| 2024-10-21 | $24.30 | $25.16 | $24.00 | $24.73 | $24.73 | 11,797,370 |
| 2024-10-18 | $24.65 | $25.44 | $23.51 | $24.99 | $24.99 | 16,160,880 |
| 2024-10-17 | $26.98 | $26.98 | $24.97 | $25.18 | $25.18 | 21,460,330 |
| 2024-10-16 | $22.40 | $27.37 | $22.40 | $27.37 | $27.37 | 24,189,290 |
| 2024-10-15 | $22.96 | $24.27 | $22.78 | $22.81 | $22.81 | 5,958,000 |
| 2024-10-14 | $21.01 | $24.99 | $20.85 | $23.56 | $23.56 | 6,571,670 |
| 2024-10-11 | $21.43 | $21.60 | $20.60 | $20.85 | $20.85 | 2,585,820 |
| 2024-10-10 | $21.24 | $22.27 | $21.24 | $21.70 | $21.70 | 2,885,600 |
| 2024-10-09 | $24.20 | $24.20 | $21.19 | $21.24 | $21.24 | 5,576,100 |
| 2024-10-08 | $26.58 | $27.29 | $23.18 | $24.71 | $24.71 | 8,567,180 |
| 2024-09-30 | $21.22 | $23.51 | $20.68 | $22.98 | $22.98 | 6,345,150 |
| 2024-09-27 | $19.99 | $21.16 | $19.56 | $20.67 | $20.67 | 3,091,190 |
| 2024-09-26 | $19.56 | $19.77 | $19.24 | $19.60 | $19.60 | 1,652,500 |
| 2024-09-25 | $19.66 | $19.96 | $19.33 | $19.37 | $19.37 | 2,123,950 |
| 2024-09-24 | $18.63 | $19.83 | $18.45 | $19.56 | $19.56 | 2,895,740 |
| 2024-09-23 | $18.07 | $18.70 | $17.91 | $18.45 | $18.45 | 1,476,850 |
| 2024-09-20 | $18.50 | $18.50 | $17.91 | $18.05 | $18.05 | 833,150 |
| 2024-09-19 | $18.13 | $18.50 | $18.10 | $18.33 | $18.33 | 883,440 |
| 2024-09-18 | $18.30 | $18.30 | $17.80 | $18.12 | $18.12 | 572,240 |
| 2024-09-13 | $18.31 | $18.33 | $18.11 | $18.12 | $18.12 | 316,700 |
| 2024-09-12 | $18.59 | $18.65 | $18.30 | $18.30 | $18.30 | 341,600 |
| 2024-09-11 | $18.40 | $18.50 | $18.13 | $18.44 | $18.44 | 460,700 |
| 2024-09-10 | $18.13 | $18.34 | $18.00 | $18.28 | $18.28 | 523,100 |
| 2024-09-09 | $18.28 | $18.36 | $18.00 | $18.03 | $18.03 | 688,200 |
| 2024-09-06 | $18.67 | $18.67 | $18.24 | $18.29 | $18.29 | 927,500 |
| 2024-09-05 | $18.78 | $18.99 | $18.56 | $18.66 | $18.66 | 809,500 |
| 2024-09-04 | $18.85 | $19.16 | $18.60 | $18.78 | $18.78 | 985,000 |
| 2024-09-03 | $18.88 | $19.03 | $18.77 | $18.85 | $18.85 | 751,200 |
| 2024-09-02 | $19.23 | $19.39 | $18.83 | $18.86 | $18.86 | 938,200 |
| 2024-08-30 | $18.82 | $19.50 | $18.82 | $19.22 | $19.22 | 1,238,390 |
| 2024-08-29 | $18.80 | $19.16 | $18.45 | $18.98 | $18.98 | 1,248,400 |
| 2024-08-28 | $18.45 | $18.75 | $18.45 | $18.51 | $18.51 | 503,100 |
| 2024-08-27 | $18.77 | $18.88 | $18.40 | $18.55 | $18.55 | 589,700 |
| 2024-08-26 | $18.49 | $18.99 | $18.41 | $18.85 | $18.85 | 898,700 |
| 2024-08-23 | $18.86 | $18.86 | $18.33 | $18.55 | $18.55 | 841,000 |
| 2024-08-22 | $19.30 | $19.30 | $18.57 | $18.60 | $18.60 | 923,100 |
| 2024-08-21 | $19.35 | $19.38 | $18.85 | $18.95 | $18.95 | 1,027,000 |
| 2024-08-20 | $19.01 | $19.38 | $18.79 | $19.36 | $19.36 | 1,617,700 |
| 2024-08-19 | $18.30 | $19.20 | $18.22 | $19.01 | $19.01 | 1,874,400 |
| 2024-08-16 | $18.45 | $18.70 | $18.29 | $18.29 | $18.29 | 944,000 |
| 2024-08-15 | $18.34 | $18.55 | $18.21 | $18.33 | $18.33 | 1,378,250 |
| 2024-08-14 | $18.90 | $18.90 | $18.52 | $18.52 | $18.52 | 908,150 |
| 2024-08-13 | $18.71 | $18.95 | $18.49 | $18.90 | $18.90 | 893,800 |
| 2024-08-12 | $18.66 | $19.29 | $18.63 | $18.77 | $18.77 | 1,575,000 |
| 2024-08-09 | $18.95 | $19.08 | $18.62 | $18.66 | $18.66 | 1,411,000 |
| 2024-08-08 | $18.32 | $19.20 | $17.60 | $19.05 | $19.05 | 3,479,000 |
| 2024-08-07 | $18.66 | $19.18 | $18.58 | $18.92 | $18.92 | 1,775,600 |
| 2024-08-06 | $18.76 | $19.04 | $18.49 | $18.75 | $18.75 | 1,788,500 |
| 2024-08-05 | $18.70 | $19.71 | $18.61 | $18.97 | $18.97 | 3,019,800 |
| 2024-08-02 | $18.61 | $18.98 | $18.00 | $18.67 | $18.67 | 2,106,100 |
| 2024-08-01 | $18.86 | $19.33 | $18.77 | $18.85 | $18.85 | 1,745,090 |
| 2024-07-31 | $19.25 | $19.49 | $18.44 | $19.04 | $19.04 | 4,358,750 |
| 2024-07-30 | $19.83 | $20.20 | $19.70 | $19.82 | $19.82 | 731,960 |
| 2024-07-29 | $19.85 | $20.19 | $19.75 | $19.94 | $19.94 | 716,000 |
| 2024-07-26 | $19.68 | $19.88 | $19.45 | $19.75 | $19.75 | 749,100 |
| 2024-07-25 | $19.36 | $19.78 | $19.22 | $19.44 | $19.44 | 888,300 |
| 2024-07-24 | $20.05 | $20.20 | $19.47 | $19.48 | $19.48 | 987,820 |
| 2024-07-23 | $20.42 | $20.61 | $20.05 | $20.07 | $20.07 | 962,300 |
| 2024-07-22 | $19.84 | $20.99 | $19.84 | $20.46 | $20.46 | 1,782,050 |
| 2024-07-19 | $19.70 | $20.14 | $19.33 | $19.84 | $19.84 | 769,900 |
| 2024-07-18 | $19.99 | $20.23 | $19.30 | $19.71 | $19.71 | 1,293,900 |
| 2024-07-17 | $20.14 | $20.25 | $19.91 | $19.99 | $19.99 | 641,150 |
| 2024-07-16 | $20.12 | $20.43 | $20.00 | $20.18 | $20.18 | 857,350 |
| 2024-07-15 | $20.48 | $20.52 | $20.03 | $20.24 | $20.24 | 904,100 |
| 2024-07-12 | $20.47 | $21.00 | $20.46 | $20.65 | $20.65 | 1,347,480 |
| 2024-07-11 | $20.34 | $20.75 | $20.21 | $20.47 | $20.47 | 1,084,800 |
| 2024-07-10 | $20.12 | $20.40 | $20.01 | $20.05 | $20.05 | 871,300 |
| 2024-07-09 | $20.28 | $20.37 | $19.66 | $20.23 | $20.23 | 1,147,080 |
| 2024-07-08 | $20.43 | $20.43 | $19.91 | $19.99 | $19.99 | 974,600 |
| 2024-07-05 | $20.26 | $20.52 | $20.02 | $20.40 | $20.40 | 1,345,200 |
| 2024-07-04 | $20.82 | $21.87 | $20.40 | $20.58 | $20.58 | 2,590,450 |
| 2024-07-03 | $20.74 | $20.81 | $20.33 | $20.60 | $20.60 | 815,200 |
| 2024-07-02 | $20.88 | $21.05 | $20.60 | $20.74 | $20.74 | 689,700 |
| 2024-07-01 | $20.21 | $21.07 | $20.20 | $20.88 | $20.88 | 1,510,800 |
| 2024-06-28 | $20.19 | $20.72 | $20.15 | $20.36 | $20.36 | 1,432,350 |
| 2024-06-27 | $20.75 | $20.87 | $20.28 | $20.30 | $20.30 | 1,765,200 |
| 2024-06-26 | $20.81 | $21.28 | $20.47 | $21.03 | $21.03 | 2,191,900 |
| 2024-06-25 | $21.20 | $21.48 | $20.82 | $20.95 | $20.95 | 1,470,800 |
| 2024-06-24 | $21.42 | $21.71 | $21.01 | $21.11 | $21.11 | 1,335,300 |
| 2024-06-21 | $21.78 | $22.20 | $21.70 | $21.78 | $21.78 | 1,273,100 |
| 2024-06-20 | $22.46 | $23.00 | $21.87 | $22.09 | $22.09 | 1,863,200 |
| 2024-06-19 | $22.63 | $23.16 | $22.27 | $22.61 | $22.61 | 2,568,750 |
| 2024-06-18 | $21.94 | $22.30 | $21.71 | $22.18 | $22.18 | 1,382,400 |
| 2024-06-17 | $21.95 | $22.05 | $21.57 | $21.79 | $21.79 | 1,460,150 |
| 2024-06-14 | $22.35 | $22.42 | $22.03 | $22.20 | $22.20 | 1,001,900 |
| 2024-06-13 | $22.39 | $22.56 | $22.22 | $22.36 | $22.36 | 1,227,800 |
| 2024-06-12 | $22.30 | $22.52 | $21.95 | $22.36 | $22.36 | 1,211,700 |
| 2024-06-11 | $22.29 | $22.29 | $21.66 | $22.14 | $22.14 | 1,758,500 |
| 2024-06-07 | $21.51 | $22.50 | $21.36 | $22.29 | $22.29 | 3,004,800 |
| 2024-06-06 | $22.30 | $22.70 | $21.11 | $21.29 | $21.29 | 3,832,420 |
| 2024-06-05 | $23.04 | $23.22 | $22.30 | $22.46 | $22.46 | 2,656,500 |
| 2024-06-04 | $23.23 | $23.38 | $22.75 | $23.29 | $23.29 | 2,233,300 |
| 2024-06-03 | $23.82 | $24.45 | $23.25 | $23.43 | $23.43 | 2,730,200 |
| 2024-05-31 | $23.70 | $24.17 | $23.51 | $23.90 | $23.90 | 2,107,650 |
| 2024-05-30 | $23.78 | $24.97 | $23.67 | $23.94 | $23.94 | 2,890,050 |
| 2024-05-29 | $24.10 | $24.34 | $23.61 | $23.78 | $23.78 | 2,271,580 |
| 2024-05-28 | $23.69 | $24.60 | $23.62 | $24.18 | $24.18 | 3,532,850 |
| 2024-05-27 | $23.30 | $23.84 | $22.39 | $23.70 | $23.70 | 3,048,030 |
| 2024-05-24 | $25.10 | $25.18 | $23.31 | $23.40 | $23.40 | 6,313,320 |
| 2024-05-23 | $24.84 | $25.62 | $24.68 | $25.55 | $25.55 | 6,387,350 |
| 2024-05-22 | $24.19 | $24.98 | $23.80 | $24.97 | $24.97 | 4,549,030 |
| 2024-05-21 | $24.37 | $24.55 | $23.77 | $24.19 | $24.19 | 2,407,400 |
| 2024-05-20 | $24.30 | $24.60 | $24.08 | $24.36 | $24.36 | 3,277,650 |
| 2024-05-17 | $23.13 | $24.65 | $22.99 | $24.20 | $24.20 | 5,565,510 |
| 2024-05-16 | $22.84 | $23.53 | $22.84 | $23.25 | $23.25 | 1,865,760 |
| 2024-05-15 | $23.44 | $23.50 | $22.95 | $22.97 | $22.97 | 1,816,100 |
| 2024-05-14 | $22.75 | $23.57 | $22.75 | $23.43 | $23.43 | 2,521,150 |
| 2024-05-13 | $22.92 | $23.27 | $22.54 | $22.90 | $22.90 | 2,609,960 |
| 2024-05-10 | $24.25 | $24.42 | $23.00 | $23.17 | $23.17 | 5,851,580 |
| 2024-05-09 | $24.62 | $24.98 | $24.21 | $24.54 | $24.54 | 5,211,670 |
| 2024-05-08 | $24.48 | $26.86 | $24.11 | $24.80 | $24.80 | 9,649,600 |
| 2024-05-07 | $23.80 | $24.78 | $23.47 | $24.65 | $24.65 | 6,519,370 |
| 2024-05-06 | $23.60 | $23.98 | $23.49 | $23.92 | $23.92 | 4,132,900 |
| 2024-04-30 | $23.60 | $24.02 | $23.05 | $23.55 | $23.55 | 5,209,250 |
| 2024-04-29 | $22.56 | $23.38 | $22.50 | $23.23 | $23.23 | 3,738,490 |
| 2024-04-26 | $22.04 | $22.87 | $22.04 | $22.61 | $22.61 | 3,539,430 |
| 2024-04-25 | $23.89 | $24.30 | $22.51 | $22.55 | $22.55 | 4,675,700 |
| 2024-04-24 | $22.25 | $23.44 | $22.15 | $23.22 | $23.22 | 4,575,010 |
| 2024-04-23 | $22.03 | $22.68 | $21.88 | $22.08 | $22.08 | 2,984,760 |
| 2024-04-22 | $22.20 | $23.08 | $20.79 | $22.08 | $22.08 | 5,403,320 |
| 2024-04-19 | $22.00 | $23.36 | $21.61 | $22.52 | $22.52 | 5,219,880 |
| 2024-04-18 | $23.64 | $23.64 | $22.45 | $22.68 | $22.68 | 8,915,730 |
| 2024-04-17 | $20.80 | $24.35 | $20.80 | $24.33 | $24.33 | 10,740,650 |
| 2024-04-16 | $21.88 | $22.23 | $20.26 | $20.29 | $20.29 | 3,102,950 |
| 2024-04-15 | $22.93 | $23.30 | $21.94 | $22.19 | $22.19 | 3,078,800 |
| 2024-04-12 | $23.49 | $23.96 | $23.20 | $23.26 | $23.26 | 1,435,800 |
| 2024-04-11 | $22.91 | $23.85 | $22.33 | $23.50 | $23.50 | 2,032,380 |
| 2024-04-10 | $23.33 | $23.50 | $22.50 | $22.81 | $22.81 | 1,964,280 |
| 2024-04-09 | $23.58 | $23.64 | $22.99 | $23.32 | $23.32 | 1,847,040 |
| 2024-04-08 | $24.72 | $24.93 | $23.20 | $23.41 | $23.41 | 3,207,640 |
| 2024-04-03 | $24.53 | $24.65 | $24.00 | $24.60 | $24.60 | 1,999,700 |
| 2024-04-02 | $24.51 | $24.99 | $24.31 | $24.55 | $24.55 | 2,502,400 |
| 2024-04-01 | $23.72 | $24.65 | $23.69 | $24.57 | $24.57 | 3,321,300 |
| 2024-03-29 | $23.72 | $24.00 | $22.89 | $23.55 | $23.55 | 3,061,200 |
| 2024-03-28 | $22.50 | $23.70 | $22.50 | $23.35 | $23.35 | 2,640,200 |
| 2024-03-27 | $23.42 | $23.48 | $22.59 | $22.59 | $22.59 | 2,483,400 |
| 2024-03-26 | $23.26 | $23.80 | $23.15 | $23.46 | $23.46 | 3,112,800 |
| 2024-03-25 | $24.30 | $24.99 | $23.09 | $23.15 | $23.15 | 5,632,400 |
| 2024-03-22 | $26.43 | $26.60 | $24.50 | $24.65 | $24.65 | 8,082,760 |
| 2024-03-21 | $25.05 | $27.69 | $24.95 | $26.74 | $26.74 | 8,588,720 |
| 2024-03-20 | $23.91 | $25.35 | $23.70 | $25.20 | $25.20 | 4,901,970 |
| 2024-03-19 | $24.08 | $24.69 | $23.70 | $23.92 | $23.92 | 3,122,000 |
| 2024-03-18 | $22.44 | $24.50 | $22.41 | $24.07 | $24.07 | 5,636,120 |
| 2024-03-15 | $22.37 | $22.62 | $22.14 | $22.51 | $22.51 | 1,259,000 |
| 2024-03-14 | $22.41 | $22.66 | $21.89 | $22.28 | $22.28 | 1,417,400 |
| 2024-03-13 | $22.55 | $22.95 | $22.30 | $22.42 | $22.42 | 2,254,300 |
| 2024-03-12 | $22.14 | $22.55 | $21.80 | $22.51 | $22.51 | 2,535,800 |
| 2024-03-11 | $22.00 | $22.00 | $21.46 | $21.94 | $21.94 | 1,731,800 |
| 2024-03-08 | $21.58 | $21.82 | $20.93 | $21.64 | $21.64 | 2,537,000 |
| 2024-03-07 | $21.95 | $22.22 | $21.65 | $21.68 | $21.68 | 2,066,700 |
| 2024-03-06 | $21.81 | $22.18 | $21.61 | $21.84 | $21.84 | 1,891,650 |
| 2024-03-05 | $21.89 | $22.34 | $21.56 | $21.73 | $21.73 | 2,491,600 |
| 2024-03-04 | $22.33 | $22.58 | $21.52 | $22.01 | $22.01 | 4,635,430 |
| 2024-03-01 | $23.70 | $24.28 | $22.31 | $22.80 | $22.80 | 6,366,210 |
| 2024-02-29 | $20.70 | $23.88 | $20.01 | $23.46 | $23.46 | 7,186,020 |
| 2024-02-28 | $21.28 | $22.80 | $20.26 | $20.37 | $20.37 | 4,733,700 |
| 2024-02-27 | $20.63 | $21.33 | $20.41 | $21.28 | $21.28 | 1,630,800 |
| 2024-02-26 | $20.50 | $21.20 | $20.20 | $20.79 | $20.79 | 2,178,150 |
| 2024-02-23 | $19.40 | $20.30 | $19.18 | $20.13 | $20.13 | 2,058,770 |
| 2024-02-22 | $18.78 | $19.50 | $18.78 | $19.39 | $19.39 | 1,933,940 |
| 2024-02-21 | $18.14 | $19.48 | $18.00 | $18.69 | $18.69 | 2,209,920 |
| 2024-02-20 | $18.57 | $18.88 | $18.19 | $18.49 | $18.49 | 1,592,310 |
| 2024-02-19 | $18.25 | $18.93 | $17.91 | $18.72 | $18.72 | 2,585,170 |
| 2024-02-08 | $16.01 | $18.60 | $16.00 | $18.24 | $18.24 | 3,425,410 |
| 2024-02-07 | $18.00 | $18.75 | $16.51 | $16.61 | $16.61 | 3,828,660 |
| 2024-02-06 | $14.80 | $16.89 | $14.30 | $16.28 | $16.28 | 3,617,950 |
| 2024-02-05 | $17.70 | $17.70 | $15.18 | $15.79 | $15.79 | 3,040,750 |
| 2024-02-02 | $18.87 | $18.98 | $16.98 | $17.56 | $17.56 | 2,341,650 |
| 2024-02-01 | $19.33 | $19.33 | $18.24 | $18.71 | $18.71 | 2,227,330 |
| 2024-01-31 | $19.84 | $20.33 | $18.96 | $18.96 | $18.96 | 2,693,500 |
| 2024-01-30 | $20.98 | $21.07 | $19.88 | $20.00 | $20.00 | 2,033,400 |
| 2024-01-29 | $21.22 | $21.96 | $20.85 | $20.87 | $20.87 | 2,340,110 |
| 2024-01-26 | $21.53 | $21.94 | $21.09 | $21.15 | $21.15 | 1,702,400 |
| 2024-01-25 | $20.74 | $21.90 | $20.40 | $21.79 | $21.79 | 2,731,900 |
| 2024-01-24 | $20.13 | $20.96 | $19.87 | $20.72 | $20.72 | 2,739,700 |
| 2024-01-23 | $20.38 | $20.38 | $19.64 | $19.91 | $19.91 | 2,408,000 |
| 2024-01-22 | $22.70 | $22.70 | $20.35 | $20.38 | $20.38 | 3,623,300 |
| 2024-01-19 | $23.24 | $23.24 | $22.50 | $22.67 | $22.67 | 1,377,960 |
| 2024-01-18 | $23.65 | $23.83 | $22.46 | $23.17 | $23.17 | 2,285,100 |
| 2024-01-17 | $24.39 | $24.49 | $23.55 | $23.55 | $23.55 | 1,171,850 |
| 2024-01-16 | $24.54 | $24.80 | $23.83 | $24.25 | $24.25 | 1,895,650 |
| 2024-01-15 | $24.12 | $25.15 | $23.65 | $24.60 | $24.60 | 2,491,520 |
| 2024-01-12 | $24.50 | $25.08 | $24.28 | $24.31 | $24.31 | 1,903,000 |
| 2024-01-11 | $23.72 | $24.30 | $23.52 | $24.20 | $24.20 | 1,604,900 |
| 2024-01-10 | $24.00 | $24.00 | $23.32 | $23.71 | $23.71 | 1,516,150 |
| 2024-01-09 | $24.03 | $24.40 | $23.85 | $24.00 | $24.00 | 1,343,750 |
| 2024-01-08 | $24.63 | $24.90 | $23.96 | $23.98 | $23.98 | 1,753,400 |
| 2024-01-05 | $25.26 | $25.80 | $24.40 | $24.57 | $24.57 | 2,187,800 |
| 2024-01-04 | $24.95 | $25.07 | $24.60 | $24.95 | $24.95 | 1,092,000 |
| 2024-01-03 | $25.20 | $25.26 | $24.63 | $24.88 | $24.88 | 1,496,900 |
| 2024-01-02 | $24.75 | $25.39 | $24.38 | $25.10 | $25.10 | 2,454,300 |
| 2024-01-01 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2023-12-29 | $24.08 | $24.74 | $23.72 | $24.65 | $24.65 | 3,007,470 |
| 2023-12-28 | $23.10 | $24.04 | $22.80 | $23.89 | $23.89 | 2,029,720 |
| 2023-12-27 | $23.30 | $23.45 | $22.91 | $23.13 | $23.13 | 995,500 |
| 2023-12-26 | $23.28 | $23.36 | $22.89 | $22.96 | $22.96 | 1,223,410 |
| 2023-12-25 | $23.37 | $23.76 | $23.12 | $23.43 | $23.43 | 985,300 |
| 2023-12-22 | $23.87 | $23.98 | $23.18 | $23.18 | $23.18 | 1,398,100 |
| 2023-12-21 | $23.32 | $23.92 | $23.02 | $23.85 | $23.85 | 1,813,060 |
| 2023-12-20 | $23.39 | $24.00 | $23.28 | $23.33 | $23.33 | 1,243,500 |
| 2023-12-19 | $23.14 | $23.77 | $22.96 | $23.56 | $23.56 | 1,327,100 |
| 2023-12-18 | $23.66 | $23.91 | $23.03 | $23.10 | $23.10 | 1,650,100 |
| 2023-12-15 | $24.35 | $24.35 | $23.58 | $23.68 | $23.68 | 1,741,000 |
| 2023-12-14 | $24.11 | $24.76 | $23.86 | $24.07 | $24.07 | 2,463,700 |
| 2023-12-13 | $23.55 | $24.23 | $23.23 | $23.94 | $23.94 | 2,298,400 |
| 2023-12-12 | $23.86 | $23.97 | $23.46 | $23.67 | $23.67 | 1,626,300 |
| 2023-12-11 | $23.55 | $24.10 | $23.26 | $23.96 | $23.96 | 2,275,500 |
| 2023-12-08 | $24.57 | $25.09 | $23.50 | $23.81 | $23.81 | 4,301,720 |
| 2023-12-07 | $23.62 | $25.15 | $23.62 | $24.80 | $24.80 | 6,038,520 |
| 2023-12-06 | $23.37 | $24.00 | $23.33 | $23.60 | $23.60 | 1,745,350 |
| 2023-12-05 | $24.08 | $24.08 | $23.36 | $23.36 | $23.36 | 1,425,300 |
| 2023-12-04 | $23.79 | $24.25 | $23.68 | $23.84 | $23.84 | 1,480,900 |
| 2023-12-01 | $24.16 | $24.29 | $23.75 | $23.78 | $23.78 | 1,481,500 |
| 2023-11-30 | $24.18 | $24.57 | $23.93 | $24.31 | $24.31 | 1,563,670 |
| 2023-11-29 | $24.56 | $24.63 | $24.20 | $24.29 | $24.29 | 1,534,800 |
| 2023-11-28 | $23.68 | $24.50 | $23.63 | $24.31 | $24.31 | 1,869,590 |
| 2023-11-27 | $23.62 | $23.95 | $23.42 | $23.75 | $23.75 | 1,195,100 |
| 2023-11-24 | $24.30 | $24.30 | $23.54 | $23.62 | $23.62 | 1,743,300 |
| 2023-11-23 | $24.81 | $24.81 | $23.86 | $24.23 | $24.23 | 2,086,150 |
| 2023-11-22 | $24.21 | $24.56 | $24.00 | $24.17 | $24.17 | 1,604,800 |
| 2023-11-21 | $24.60 | $24.96 | $24.20 | $24.33 | $24.33 | 2,083,300 |
| 2023-11-20 | $23.60 | $24.80 | $23.56 | $24.53 | $24.53 | 3,925,150 |
| 2023-11-17 | $23.20 | $23.79 | $23.16 | $23.63 | $23.63 | 1,514,300 |
| 2023-11-16 | $23.75 | $24.19 | $23.27 | $23.31 | $23.31 | 2,614,730 |
| 2023-11-15 | $22.90 | $23.70 | $22.70 | $23.57 | $23.57 | 2,986,650 |
| 2023-11-14 | $23.10 | $23.17 | $22.62 | $22.82 | $22.82 | 1,443,200 |
| 2023-11-13 | $22.67 | $23.13 | $22.52 | $22.93 | $22.93 | 1,830,400 |
| 2023-11-10 | $22.86 | $22.86 | $22.38 | $22.48 | $22.48 | 1,352,900 |
| 2023-11-09 | $23.00 | $23.00 | $22.58 | $22.65 | $22.65 | 1,502,300 |
| 2023-11-08 | $23.01 | $23.16 | $22.60 | $22.76 | $22.76 | 1,824,600 |
| 2023-11-07 | $22.89 | $23.02 | $22.75 | $22.92 | $22.92 | 1,251,600 |
| 2023-11-06 | $22.99 | $23.18 | $22.50 | $22.91 | $22.91 | 1,926,810 |
| 2023-11-03 | $22.41 | $22.90 | $22.12 | $22.57 | $22.57 | 1,900,610 |
| 2023-11-02 | $23.00 | $23.00 | $22.02 | $22.08 | $22.08 | 1,945,350 |
| 2023-11-01 | $22.29 | $22.90 | $22.01 | $22.67 | $22.67 | 2,790,200 |
| 2023-10-31 | $21.77 | $22.55 | $21.59 | $22.32 | $22.32 | 2,301,400 |
| 2023-10-30 | $21.77 | $22.09 | $21.52 | $21.76 | $21.76 | 1,536,300 |
| 2023-10-27 | $20.88 | $21.93 | $20.81 | $21.77 | $21.77 | 1,821,000 |
| 2023-10-26 | $21.31 | $21.52 | $20.66 | $21.11 | $21.11 | 1,481,500 |
| 2023-10-25 | $20.94 | $22.00 | $20.93 | $21.51 | $21.51 | 2,025,300 |
| 2023-10-24 | $20.10 | $21.15 | $20.10 | $20.94 | $20.94 | 1,938,600 |
| 2023-10-23 | $20.72 | $20.81 | $20.03 | $20.10 | $20.10 | 1,427,710 |
| 2023-10-20 | $20.81 | $21.38 | $20.70 | $20.72 | $20.72 | 1,548,410 |
| 2023-10-19 | $20.94 | $21.36 | $20.86 | $20.92 | $20.92 | 1,454,420 |
| 2023-10-18 | $21.75 | $21.78 | $21.02 | $21.05 | $21.05 | 2,160,820 |
| 2023-10-17 | $21.28 | $22.32 | $21.03 | $21.85 | $21.85 | 2,759,300 |
| 2023-10-16 | $21.54 | $21.72 | $21.17 | $21.28 | $21.28 | 1,386,400 |
| 2023-10-13 | $21.50 | $21.83 | $21.20 | $21.54 | $21.54 | 1,746,100 |
| 2023-10-12 | $21.36 | $21.54 | $21.12 | $21.50 | $21.50 | 1,175,900 |
| 2023-10-11 | $21.72 | $22.06 | $21.30 | $21.37 | $21.37 | 1,469,250 |
| 2023-10-10 | $21.75 | $22.18 | $21.47 | $21.64 | $21.64 | 1,628,000 |
| 2023-10-09 | $21.77 | $21.98 | $21.43 | $21.72 | $21.72 | 1,831,500 |
| 2023-09-28 | $22.37 | $22.37 | $21.70 | $21.77 | $21.77 | 1,789,850 |
| 2023-09-27 | $21.85 | $22.34 | $21.66 | $22.09 | $22.09 | 2,251,900 |
| 2023-09-26 | $21.46 | $21.96 | $21.31 | $21.80 | $21.80 | 2,229,400 |
| 2023-09-25 | $21.38 | $21.73 | $21.38 | $21.51 | $21.51 | 1,755,700 |
| 2023-09-22 | $21.19 | $21.56 | $20.97 | $21.46 | $21.46 | 1,712,900 |
| 2023-09-21 | $21.08 | $21.60 | $21.01 | $21.03 | $21.03 | 1,331,100 |
| 2023-09-20 | $21.40 | $21.62 | $21.26 | $21.31 | $21.31 | 1,080,900 |
| 2023-09-19 | $21.51 | $21.70 | $21.07 | $21.49 | $21.49 | 1,517,000 |
| 2023-09-18 | $21.13 | $21.89 | $20.90 | $21.50 | $21.50 | 1,977,500 |
| 2023-09-15 | $21.18 | $21.44 | $21.04 | $21.10 | $21.10 | 1,771,300 |
| 2023-09-14 | $20.82 | $21.50 | $20.70 | $21.00 | $21.00 | 2,088,210 |
| 2023-09-13 | $21.46 | $21.70 | $20.98 | $21.25 | $21.25 | 1,484,650 |
| 2023-09-12 | $21.46 | $21.66 | $21.26 | $21.46 | $21.46 | 1,901,500 |
| 2023-09-11 | $21.63 | $22.33 | $21.06 | $21.38 | $21.38 | 3,714,800 |
| 2023-09-08 | $21.41 | $22.15 | $21.20 | $21.95 | $21.95 | 2,345,600 |
| 2023-09-07 | $21.50 | $21.80 | $21.28 | $21.28 | $21.28 | 1,852,500 |
| 2023-09-06 | $21.29 | $21.60 | $21.10 | $21.54 | $21.54 | 1,680,600 |
| 2023-09-05 | $21.41 | $21.71 | $21.10 | $21.29 | $21.29 | 3,386,300 |
| 2023-09-04 | $22.64 | $22.66 | $20.81 | $21.46 | $21.46 | 6,522,570 |
| 2023-09-01 | $22.88 | $23.33 | $22.50 | $22.78 | $22.78 | 1,302,000 |
| 2023-08-31 | $23.04 | $23.25 | $22.72 | $22.88 | $22.88 | 1,180,100 |
| 2023-08-30 | $22.25 | $23.27 | $22.25 | $23.06 | $23.06 | 2,683,500 |
| 2023-08-29 | $21.67 | $22.42 | $21.45 | $22.25 | $22.25 | 2,316,500 |
| 2023-08-28 | $22.85 | $23.10 | $21.29 | $21.29 | $21.29 | 1,955,900 |
| 2023-08-25 | $21.93 | $22.26 | $21.37 | $21.43 | $21.43 | 2,573,400 |
| 2023-08-24 | $22.15 | $22.20 | $21.59 | $21.86 | $21.86 | 1,226,800 |
| 2023-08-23 | $22.00 | $22.45 | $21.79 | $21.95 | $21.95 | 1,191,400 |
| 2023-08-22 | $22.17 | $22.56 | $21.73 | $22.20 | $22.20 | 1,729,400 |
| 2023-08-21 | $22.41 | $22.82 | $22.11 | $22.17 | $22.17 | 1,398,200 |
| 2023-08-18 | $22.11 | $23.25 | $22.11 | $22.41 | $22.41 | 2,400,880 |
| 2023-08-17 | $22.00 | $22.55 | $21.80 | $22.26 | $22.26 | 2,069,580 |
| 2023-08-16 | $22.93 | $23.40 | $22.05 | $22.22 | $22.22 | 4,857,380 |
| 2023-08-15 | $25.11 | $25.16 | $22.88 | $22.92 | $22.92 | 6,461,430 |
| 2023-08-14 | $25.40 | $26.15 | $25.24 | $25.45 | $25.45 | 3,009,770 |
| 2023-08-11 | $27.00 | $27.00 | $25.24 | $25.24 | $25.24 | 3,749,570 |
| 2023-08-10 | $25.10 | $26.39 | $25.10 | $26.19 | $26.19 | 4,375,640 |
| 2023-08-09 | $25.86 | $26.49 | $25.26 | $25.48 | $25.48 | 5,433,570 |
| 2023-08-08 | $24.75 | $27.00 | $24.55 | $26.55 | $26.55 | 5,295,010 |
| 2023-08-07 | $24.06 | $25.10 | $24.06 | $24.75 | $24.75 | 2,200,900 |
| 2023-08-04 | $24.17 | $24.46 | $23.68 | $24.35 | $24.35 | 2,189,500 |
| 2023-08-03 | $24.42 | $24.43 | $24.05 | $24.16 | $24.16 | 883,000 |
| 2023-08-02 | $24.50 | $24.69 | $24.03 | $24.19 | $24.19 | 1,938,260 |
| 2023-08-01 | $24.56 | $25.00 | $24.40 | $24.51 | $24.51 | 1,544,250 |
| 2023-07-31 | $24.52 | $24.98 | $24.30 | $24.76 | $24.76 | 2,469,480 |
| 2023-07-28 | $25.53 | $26.20 | $24.69 | $24.70 | $24.70 | 3,555,490 |
| 2023-07-27 | $25.15 | $25.84 | $25.01 | $25.21 | $25.21 | 1,168,000 |
| 2023-07-26 | $26.20 | $26.20 | $24.95 | $25.21 | $25.21 | 2,373,450 |
| 2023-07-25 | $26.14 | $26.20 | $25.55 | $26.03 | $26.03 | 1,908,000 |
| 2023-07-24 | $25.48 | $25.96 | $25.21 | $25.83 | $25.83 | 1,349,780 |
| 2023-07-21 | $26.02 | $26.58 | $25.53 | $25.60 | $25.60 | 2,558,010 |
| 2023-07-20 | $26.98 | $27.42 | $26.01 | $26.01 | $26.01 | 2,584,450 |
| 2023-07-19 | $26.84 | $27.10 | $25.92 | $26.97 | $26.97 | 4,130,490 |
| 2023-07-18 | $26.83 | $27.60 | $26.10 | $27.11 | $27.11 | 4,242,030 |
| 2023-07-17 | $26.88 | $26.89 | $26.10 | $26.42 | $26.42 | 2,356,400 |
| 2023-07-14 | $27.20 | $27.68 | $26.06 | $26.60 | $26.60 | 3,592,310 |
| 2023-07-13 | $27.14 | $27.45 | $26.40 | $26.93 | $26.93 | 4,137,810 |
| 2023-07-12 | $26.32 | $28.07 | $26.05 | $27.33 | $27.33 | 7,896,690 |
| 2023-07-11 | $26.51 | $26.51 | $25.20 | $26.42 | $26.42 | 5,155,160 |
| 2023-07-10 | $26.11 | $26.98 | $26.07 | $26.86 | $26.86 | 5,503,760 |
| 2023-07-07 | $26.13 | $26.64 | $25.69 | $26.02 | $26.02 | 3,617,720 |
| 2023-07-06 | $27.10 | $27.11 | $25.83 | $25.85 | $25.85 | 7,225,200 |
| 2023-07-05 | $26.45 | $27.50 | $26.25 | $27.46 | $27.46 | 8,924,800 |
| 2023-07-04 | $26.49 | $27.14 | $26.42 | $26.68 | $26.68 | 5,749,210 |
| 2023-07-03 | $27.14 | $27.39 | $26.51 | $26.81 | $26.81 | 6,503,130 |
| 2023-06-30 | $27.12 | $27.47 | $26.62 | $27.08 | $27.08 | 8,986,710 |
| 2023-06-29 | $29.24 | $29.60 | $27.30 | $27.57 | $27.57 | 14,420,340 |
| 2023-06-28 | $28.93 | $30.88 | $27.92 | $29.66 | $29.66 | 18,547,330 |
| 2023-06-27 | $23.61 | $28.46 | $23.61 | $28.46 | $28.46 | 15,953,280 |
| 2023-06-26 | $23.79 | $24.05 | $23.26 | $23.72 | $23.72 | 1,919,700 |
| 2023-06-21 | $23.87 | $24.35 | $23.58 | $23.58 | $23.58 | 2,321,550 |
| 2023-06-20 | $24.46 | $24.57 | $23.83 | $23.99 | $23.99 | 3,175,800 |
| 2023-06-19 | $25.66 | $25.66 | $24.56 | $24.57 | $24.57 | 2,614,600 |
| 2023-06-16 | $24.75 | $25.94 | $24.24 | $25.45 | $25.45 | 3,255,250 |
| 2023-06-15 | $24.07 | $25.48 | $23.86 | $24.70 | $24.70 | 3,669,680 |
| 2023-06-14 | $23.67 | $24.63 | $22.24 | $24.06 | $24.06 | 3,715,910 |
| 2023-06-13 | $24.68 | $25.09 | $24.05 | $24.22 | $24.22 | 2,754,680 |
| 2023-06-12 | $23.92 | $25.08 | $23.36 | $24.88 | $24.88 | 4,794,240 |
| 2023-06-09 | $23.23 | $23.95 | $22.93 | $23.72 | $23.72 | 3,173,600 |
| 2023-06-08 | $22.85 | $23.97 | $22.85 | $23.59 | $23.59 | 3,237,950 |
| 2023-06-07 | $22.84 | $23.35 | $22.22 | $22.99 | $22.99 | 2,515,700 |
| 2023-06-06 | $23.35 | $24.06 | $22.55 | $22.68 | $22.68 | 4,181,550 |
| 2023-06-05 | $22.91 | $24.20 | $22.50 | $23.58 | $23.58 | 5,118,950 |
| 2023-06-02 | $22.99 | $23.63 | $22.69 | $22.80 | $22.80 | 3,595,700 |
| 2023-06-01 | $23.06 | $23.06 | $22.69 | $22.94 | $22.94 | 1,469,500 |
| 2023-05-31 | $23.38 | $23.43 | $22.78 | $22.95 | $22.95 | 1,316,450 |
| 2023-05-30 | $23.78 | $23.78 | $22.97 | $23.06 | $23.06 | 2,323,400 |
| 2023-05-29 | $23.91 | $24.03 | $23.37 | $23.50 | $23.50 | 2,329,700 |
| 2023-05-26 | $24.39 | $24.39 | $23.03 | $23.88 | $23.88 | 3,344,300 |
| 2023-05-25 | $24.12 | $24.36 | $23.70 | $24.26 | $24.26 | 2,265,400 |
| 2023-05-24 | $23.80 | $24.57 | $23.60 | $24.16 | $24.16 | 2,336,300 |
| 2023-05-23 | $23.90 | $24.72 | $23.53 | $23.92 | $23.92 | 2,855,200 |
| 2023-05-22 | $25.50 | $25.50 | $23.88 | $24.02 | $24.02 | 4,729,360 |
| 2023-05-19 | $25.23 | $25.59 | $24.75 | $25.24 | $25.24 | 4,314,400 |
| 2023-05-18 | $24.84 | $25.64 | $24.52 | $25.19 | $25.19 | 7,388,750 |
| 2023-05-17 | $22.24 | $26.00 | $22.09 | $25.65 | $25.65 | 13,327,920 |
| 2023-05-16 | $22.29 | $23.35 | $21.98 | $22.35 | $22.35 | 6,914,910 |
| 2023-05-15 | $21.28 | $22.27 | $20.80 | $22.18 | $22.18 | 6,580,600 |
| 2023-05-12 | $20.23 | $20.72 | $20.23 | $20.57 | $20.57 | 1,897,210 |
| 2023-05-11 | $20.67 | $21.03 | $20.22 | $20.36 | $20.36 | 1,360,360 |
| 2023-05-10 | $20.13 | $20.89 | $20.13 | $20.73 | $20.73 | 1,955,700 |
| 2023-05-09 | $20.99 | $21.00 | $20.03 | $20.14 | $20.14 | 2,663,450 |
| 2023-05-08 | $21.24 | $21.24 | $20.51 | $20.90 | $20.90 | 2,658,600 |
| 2023-05-05 | $21.40 | $21.55 | $20.90 | $21.23 | $21.23 | 4,602,810 |
| 2023-05-04 | $18.99 | $21.77 | $18.89 | $21.68 | $21.68 | 9,931,650 |
| 2023-05-03 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2023-05-02 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2023-04-28 | $18.61 | $19.12 | $18.49 | $18.95 | $18.95 | 1,168,600 |
| 2023-04-27 | $18.02 | $18.52 | $17.89 | $18.41 | $18.41 | 1,001,460 |
| 2023-04-26 | $17.80 | $18.27 | $17.70 | $18.07 | $18.07 | 881,610 |
| 2023-04-25 | $18.63 | $18.63 | $17.55 | $17.71 | $17.71 | 1,168,510 |
| 2023-04-24 | $18.49 | $18.69 | $18.18 | $18.36 | $18.36 | 890,460 |
| 2023-04-21 | $18.93 | $18.93 | $18.39 | $18.49 | $18.49 | 1,027,400 |
| 2023-04-20 | $18.82 | $18.88 | $18.48 | $18.56 | $18.56 | 923,600 |
| 2023-04-19 | $19.30 | $19.30 | $18.83 | $18.95 | $18.95 | 1,072,800 |
| 2023-04-18 | $19.65 | $19.73 | $19.02 | $19.11 | $19.11 | 2,319,070 |
| 2023-04-17 | $19.36 | $20.20 | $19.34 | $19.91 | $19.91 | 2,583,860 |
| 2023-04-14 | $19.57 | $19.73 | $19.20 | $19.35 | $19.35 | 1,211,230 |
| 2023-04-13 | $19.46 | $19.80 | $19.34 | $19.57 | $19.57 | 1,304,650 |
| 2023-04-12 | $19.46 | $19.67 | $19.21 | $19.46 | $19.46 | 1,147,650 |
| 2023-04-11 | $19.46 | $19.68 | $19.31 | $19.46 | $19.46 | 1,077,620 |
| 2023-04-10 | $19.65 | $19.98 | $19.31 | $19.37 | $19.37 | 1,515,520 |
| 2023-04-07 | $19.58 | $19.85 | $19.46 | $19.51 | $19.51 | 1,209,410 |
| 2023-04-06 | $19.42 | $19.76 | $19.00 | $19.58 | $19.58 | 2,143,210 |
| 2023-04-05 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2023-04-04 | $20.02 | $20.02 | $19.39 | $19.55 | $19.55 | 2,325,790 |
| 2023-04-03 | $19.50 | $20.17 | $19.28 | $20.10 | $20.10 | 3,445,720 |
| 2023-03-31 | $19.97 | $20.18 | $19.44 | $19.55 | $19.55 | 2,746,420 |
| 2023-03-30 | $20.59 | $20.65 | $19.95 | $20.11 | $20.11 | 3,327,310 |
| 2023-03-29 | $20.08 | $21.30 | $19.80 | $20.84 | $20.84 | 5,237,980 |
| 2023-03-28 | $20.18 | $20.54 | $19.84 | $19.96 | $19.96 | 1,841,840 |
| 2023-03-27 | $20.16 | $20.78 | $20.03 | $20.19 | $20.19 | 2,546,000 |
| 2023-03-24 | $20.02 | $20.49 | $19.76 | $20.13 | $20.13 | 3,611,460 |
| 2023-03-23 | $18.91 | $20.56 | $18.90 | $19.91 | $19.91 | 5,186,180 |
| 2023-03-22 | $18.60 | $18.91 | $18.52 | $18.89 | $18.89 | 1,011,900 |
| 2023-03-21 | $18.41 | $18.55 | $18.28 | $18.50 | $18.50 | 1,077,800 |
| 2023-03-20 | $18.10 | $18.44 | $17.70 | $18.40 | $18.40 | 1,292,700 |
| 2023-03-17 | $18.31 | $18.54 | $18.09 | $18.11 | $18.11 | 1,176,130 |
| 2023-03-16 | $18.35 | $18.50 | $18.18 | $18.25 | $18.25 | 860,600 |
| 2023-03-15 | $18.56 | $18.85 | $18.28 | $18.40 | $18.40 | 1,160,840 |
| 2023-03-14 | $18.66 | $18.98 | $18.21 | $18.55 | $18.55 | 1,677,330 |
| 2023-03-13 | $19.03 | $19.20 | $18.65 | $18.81 | $18.81 | 1,207,410 |
| 2023-03-10 | $19.58 | $19.78 | $18.89 | $19.04 | $19.04 | 1,660,650 |
| 2023-03-09 | $19.24 | $19.84 | $18.87 | $19.58 | $19.58 | 1,283,440 |
| 2023-03-08 | $18.89 | $19.25 | $18.85 | $19.04 | $19.04 | 746,540 |
| 2023-03-07 | $19.81 | $19.88 | $19.00 | $19.11 | $19.11 | 1,100,100 |
| 2023-03-06 | $19.42 | $19.97 | $19.40 | $19.46 | $19.46 | 1,139,700 |
| 2023-03-03 | $19.75 | $19.89 | $19.30 | $19.42 | $19.42 | 1,594,200 |
| 2023-03-02 | $20.09 | $20.39 | $19.81 | $19.82 | $19.82 | 1,548,560 |
| 2023-03-01 | $19.85 | $20.35 | $19.81 | $20.04 | $20.04 | 1,860,750 |
| 2023-02-28 | $19.75 | $19.92 | $19.60 | $19.85 | $19.85 | 847,400 |
| 2023-02-27 | $19.83 | $19.92 | $19.54 | $19.72 | $19.72 | 752,900 |
| 2023-02-24 | $19.70 | $20.00 | $19.56 | $19.72 | $19.72 | 1,210,640 |
| 2023-02-23 | $19.77 | $19.98 | $19.60 | $19.70 | $19.70 | 1,049,340 |
| 2023-02-22 | $19.88 | $20.20 | $19.70 | $19.87 | $19.87 | 1,035,800 |
| 2023-02-21 | $20.35 | $20.39 | $19.76 | $19.95 | $19.95 | 1,699,270 |
| 2023-02-20 | $19.84 | $20.60 | $19.60 | $20.25 | $20.25 | 2,149,810 |
| 2023-02-17 | $19.93 | $20.30 | $19.71 | $19.83 | $19.83 | 1,942,640 |
| 2023-02-16 | $20.61 | $20.87 | $19.57 | $19.73 | $19.73 | 3,611,750 |
| 2023-02-15 | $21.00 | $21.00 | $20.00 | $20.76 | $20.76 | 4,234,290 |
| 2023-02-14 | $20.11 | $21.36 | $20.05 | $21.09 | $21.09 | 5,520,860 |
| 2023-02-13 | $20.14 | $20.62 | $19.95 | $20.32 | $20.32 | 3,824,220 |
| 2023-02-10 | $18.98 | $20.78 | $18.90 | $20.58 | $20.58 | 5,994,520 |
| 2023-02-09 | $19.11 | $19.32 | $18.95 | $19.07 | $19.07 | 1,865,800 |
| 2023-02-08 | $19.06 | $19.64 | $18.75 | $19.24 | $19.24 | 3,163,500 |
| 2023-02-07 | $18.52 | $19.31 | $18.50 | $18.97 | $18.97 | 2,297,370 |
| 2023-02-06 | $18.44 | $18.62 | $18.41 | $18.54 | $18.54 | 724,100 |
| 2023-02-03 | $18.44 | $18.55 | $18.15 | $18.41 | $18.41 | 974,040 |
| 2023-02-02 | $18.70 | $18.70 | $18.38 | $18.44 | $18.44 | 1,137,700 |
| 2023-02-01 | $18.60 | $18.64 | $18.35 | $18.59 | $18.59 | 1,298,690 |
| 2023-01-31 | $18.45 | $18.60 | $18.33 | $18.57 | $18.57 | 940,310 |
| 2023-01-30 | $18.41 | $18.63 | $18.26 | $18.44 | $18.44 | 1,164,600 |
| 2023-01-20 | $18.20 | $18.34 | $17.93 | $18.20 | $18.20 | 833,100 |
| 2023-01-19 | $17.91 | $18.25 | $17.57 | $18.11 | $18.11 | 1,092,300 |
| 2023-01-18 | $17.77 | $17.91 | $17.51 | $17.90 | $17.90 | 710,490 |
| 2023-01-17 | $17.96 | $18.15 | $17.70 | $17.87 | $17.87 | 666,800 |
| 2023-01-16 | $17.70 | $17.93 | $17.46 | $17.70 | $17.70 | 440,150 |
| 2023-01-13 | $18.00 | $18.09 | $17.50 | $17.57 | $17.57 | 493,500 |
| 2023-01-12 | $17.68 | $17.96 | $17.51 | $17.76 | $17.76 | 604,550 |
| 2023-01-11 | $18.03 | $18.05 | $17.51 | $17.57 | $17.57 | 679,100 |
| 2023-01-10 | $18.18 | $18.18 | $17.73 | $17.93 | $17.93 | 1,049,800 |
| 2023-01-09 | $17.69 | $18.39 | $17.56 | $17.97 | $17.97 | 2,075,550 |
| 2023-01-06 | $17.30 | $17.75 | $17.28 | $17.56 | $17.56 | 958,900 |
| 2023-01-05 | $17.19 | $17.33 | $17.09 | $17.29 | $17.29 | 532,480 |
| 2023-01-04 | $17.40 | $17.43 | $17.07 | $17.23 | $17.23 | 704,900 |
| 2023-01-03 | $16.39 | $17.41 | $16.39 | $17.23 | $17.23 | 907,700 |
| 2023-01-02 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2022-12-30 | $16.33 | $16.75 | $16.33 | $16.56 | $16.56 | 356,300 |
| 2022-12-29 | $16.85 | $17.00 | $16.56 | $16.58 | $16.58 | 406,700 |
| 2022-12-28 | $17.01 | $17.30 | $16.79 | $16.85 | $16.85 | 508,100 |
| 2022-12-27 | $17.33 | $17.37 | $17.10 | $17.27 | $17.27 | 438,100 |
| 2022-12-26 | $16.60 | $17.42 | $16.31 | $17.24 | $17.24 | 751,350 |
| 2022-12-23 | $16.22 | $16.76 | $16.20 | $16.64 | $16.64 | 451,150 |
| 2022-12-22 | $16.80 | $16.93 | $16.41 | $16.43 | $16.43 | 413,200 |
| 2022-12-21 | $17.10 | $17.13 | $16.73 | $16.78 | $16.78 | 418,550 |
| 2022-12-20 | $16.80 | $17.20 | $16.80 | $17.10 | $17.10 | 389,630 |
| 2022-12-19 | $17.06 | $17.32 | $16.82 | $16.90 | $16.90 | 475,250 |
| 2022-12-16 | $17.50 | $17.56 | $17.02 | $17.26 | $17.26 | 856,280 |
| 2022-12-15 | $17.58 | $17.58 | $17.00 | $17.58 | $17.58 | 640,860 |
| 2022-12-14 | $17.38 | $17.47 | $17.15 | $17.28 | $17.28 | 770,300 |
| 2022-12-13 | $17.50 | $17.76 | $17.35 | $17.38 | $17.38 | 714,800 |
| 2022-12-12 | $18.02 | $18.04 | $17.60 | $17.65 | $17.65 | 1,104,500 |
| 2022-12-09 | $18.21 | $18.82 | $18.00 | $18.20 | $18.20 | 1,374,740 |
| 2022-12-08 | $18.22 | $18.28 | $18.05 | $18.08 | $18.08 | 660,700 |
| 2022-12-07 | $18.38 | $18.43 | $18.09 | $18.21 | $18.21 | 1,042,760 |
| 2022-12-06 | $18.85 | $18.85 | $18.22 | $18.24 | $18.24 | 2,100,300 |
| 2022-12-05 | $18.46 | $19.20 | $18.21 | $18.97 | $18.97 | 2,104,220 |
| 2022-12-01 | $18.35 | $18.62 | $18.17 | $18.29 | $18.29 | 1,269,060 |
| 2022-11-30 | $18.18 | $18.75 | $18.02 | $18.33 | $18.33 | 1,728,200 |
| 2022-11-29 | $18.07 | $18.38 | $18.07 | $18.22 | $18.22 | 799,900 |
| 2022-11-28 | $18.19 | $18.28 | $17.83 | $18.07 | $18.07 | 849,000 |
| 2022-11-25 | $19.02 | $19.02 | $18.25 | $18.31 | $18.31 | 1,255,000 |
| 2022-11-24 | $18.40 | $19.10 | $18.39 | $18.91 | $18.91 | 1,566,900 |
| 2022-11-23 | $18.37 | $18.66 | $17.89 | $18.48 | $18.48 | 2,003,190 |
| 2022-11-22 | $18.51 | $19.50 | $18.50 | $18.62 | $18.62 | 2,459,610 |
| 2022-11-21 | $19.05 | $19.15 | $18.69 | $19.05 | $19.05 | 1,243,700 |
| 2022-11-18 | $19.63 | $19.63 | $19.00 | $19.08 | $19.08 | 1,721,350 |
| 2022-11-17 | $19.55 | $19.92 | $19.10 | $19.49 | $19.49 | 2,635,700 |
| 2022-11-16 | $19.14 | $19.90 | $19.06 | $19.54 | $19.54 | 3,390,500 |
| 2022-11-15 | $17.98 | $19.33 | $17.83 | $19.01 | $19.01 | 2,978,290 |
| 2022-11-14 | $18.25 | $18.50 | $17.81 | $17.91 | $17.91 | 1,294,100 |
| 2022-11-11 | $18.50 | $18.87 | $18.31 | $18.34 | $18.34 | 1,101,200 |
| 2022-11-10 | $18.36 | $18.52 | $18.25 | $18.25 | $18.25 | 1,043,650 |
| 2022-11-09 | $18.53 | $18.69 | $18.45 | $18.50 | $18.50 | 705,460 |
| 2022-11-08 | $18.61 | $18.74 | $18.28 | $18.66 | $18.66 | 1,046,200 |
| 2022-11-07 | $18.63 | $18.96 | $18.58 | $18.68 | $18.68 | 1,048,040 |
| 2022-11-04 | $18.54 | $18.76 | $18.45 | $18.63 | $18.63 | 1,411,350 |
| 2022-11-03 | $18.26 | $18.53 | $18.05 | $18.48 | $18.48 | 1,414,560 |
| 2022-11-02 | $18.33 | $18.62 | $18.25 | $18.35 | $18.35 | 1,674,300 |
| 2022-11-01 | $18.00 | $19.00 | $18.00 | $18.40 | $18.40 | 1,478,800 |
| 2022-10-31 | $17.83 | $18.30 | $17.83 | $18.05 | $18.05 | 1,423,250 |
| 2022-10-28 | $18.58 | $18.74 | $17.56 | $17.83 | $17.83 | 2,013,270 |
| 2022-10-27 | $18.45 | $18.78 | $18.40 | $18.53 | $18.53 | 1,492,500 |
| 2022-10-26 | $18.20 | $18.77 | $17.96 | $18.45 | $18.45 | 2,009,850 |
| 2022-10-25 | $18.40 | $18.40 | $17.62 | $18.20 | $18.20 | 2,442,250 |
| 2022-10-24 | $18.11 | $19.10 | $17.79 | $18.14 | $18.14 | 4,019,210 |
| 2022-10-21 | $17.70 | $18.15 | $17.48 | $17.84 | $17.84 | 1,367,150 |
| 2022-10-20 | $17.83 | $18.15 | $17.49 | $17.69 | $17.69 | 1,502,050 |
| 2022-10-19 | $17.47 | $18.15 | $17.47 | $17.83 | $17.83 | 1,583,000 |
| 2022-10-18 | $17.45 | $18.05 | $17.26 | $17.69 | $17.69 | 2,042,760 |
| 2022-10-17 | $16.99 | $17.55 | $16.87 | $17.42 | $17.42 | 1,439,150 |
| 2022-10-14 | $16.81 | $17.23 | $16.71 | $17.03 | $17.03 | 1,773,500 |
| 2022-10-13 | $16.25 | $17.02 | $16.25 | $16.78 | $16.78 | 1,487,850 |
| 2022-10-12 | $15.80 | $16.57 | $15.67 | $16.49 | $16.49 | 1,747,000 |
| 2022-10-11 | $15.41 | $15.84 | $15.31 | $15.80 | $15.80 | 1,363,200 |
| 2022-10-10 | $15.52 | $16.09 | $15.32 | $15.41 | $15.41 | 1,250,850 |
| 2022-09-30 | $16.79 | $16.80 | $15.73 | $15.76 | $15.76 | 1,690,200 |
| 2022-09-29 | $16.41 | $16.53 | $15.94 | $15.99 | $15.99 | 1,077,200 |
| 2022-09-28 | $16.82 | $17.14 | $16.16 | $16.16 | $16.16 | 1,676,900 |
| 2022-09-27 | $16.45 | $16.94 | $16.45 | $16.82 | $16.82 | 1,145,300 |
| 2022-09-26 | $16.90 | $16.97 | $16.42 | $16.52 | $16.52 | 1,049,200 |
| 2022-09-23 | $17.43 | $17.51 | $16.69 | $16.84 | $16.84 | 1,554,810 |
| 2022-09-22 | $17.37 | $17.73 | $17.27 | $17.40 | $17.40 | 1,344,700 |
| 2022-09-21 | $17.30 | $17.61 | $16.90 | $17.46 | $17.46 | 1,724,500 |
| 2022-09-20 | $17.35 | $17.37 | $16.82 | $17.26 | $17.26 | 1,223,850 |
| 2022-09-19 | $17.14 | $17.32 | $16.80 | $16.95 | $16.95 | 1,435,700 |
| 2022-09-16 | $17.90 | $17.90 | $17.01 | $17.15 | $17.15 | 2,097,350 |
| 2022-09-15 | $19.02 | $19.23 | $17.75 | $17.88 | $17.88 | 2,623,680 |
| 2022-09-14 | $18.87 | $19.25 | $18.73 | $19.02 | $19.02 | 1,417,050 |
| 2022-09-13 | $19.38 | $19.50 | $19.04 | $19.23 | $19.23 | 1,468,000 |
| 2022-09-12 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2022-09-09 | $19.93 | $20.20 | $19.20 | $19.22 | $19.22 | 2,128,510 |
| 2022-09-08 | $20.29 | $20.51 | $19.82 | $19.93 | $19.93 | 2,435,310 |
| 2022-09-07 | $19.68 | $20.50 | $19.68 | $20.23 | $20.23 | 2,151,080 |
| 2022-09-06 | $19.56 | $20.09 | $19.20 | $19.99 | $19.99 | 2,481,920 |
| 2022-09-05 | $18.96 | $19.70 | $18.94 | $19.64 | $19.64 | 2,832,750 |
| 2022-09-02 | $18.93 | $19.20 | $18.61 | $18.90 | $18.90 | 1,381,750 |
| 2022-09-01 | $19.74 | $19.81 | $18.87 | $18.96 | $18.96 | 2,673,200 |
| 2022-08-31 | $20.74 | $21.05 | $19.53 | $19.61 | $19.61 | 4,072,250 |
| 2022-08-30 | $22.16 | $22.25 | $21.00 | $21.04 | $21.04 | 3,649,350 |
| 2022-08-29 | $21.46 | $22.43 | $21.20 | $22.14 | $22.14 | 4,625,590 |
| 2022-08-26 | $21.42 | $22.55 | $20.81 | $21.69 | $21.69 | 5,279,260 |
| 2022-08-25 | $20.99 | $21.47 | $20.26 | $21.20 | $21.20 | 3,007,440 |
| 2022-08-24 | $22.25 | $22.43 | $20.80 | $20.85 | $20.85 | 2,812,200 |
| 2022-08-23 | $21.55 | $22.47 | $21.40 | $22.25 | $22.25 | 3,315,550 |
| 2022-08-22 | $21.37 | $21.70 | $20.99 | $21.49 | $21.49 | 2,040,180 |
| 2022-08-19 | $22.37 | $22.60 | $21.35 | $21.40 | $21.40 | 2,675,400 |
| 2022-08-18 | $22.65 | $22.86 | $22.35 | $22.39 | $22.39 | 1,534,350 |
| 2022-08-17 | $22.93 | $23.19 | $22.52 | $22.65 | $22.65 | 2,011,470 |
| 2022-08-16 | $22.61 | $23.37 | $22.54 | $22.86 | $22.86 | 2,394,160 |
| 2022-08-15 | $22.42 | $22.69 | $22.20 | $22.60 | $22.60 | 2,024,700 |
| 2022-08-12 | $23.22 | $23.40 | $22.53 | $22.57 | $22.57 | 2,769,100 |
| 2022-08-11 | $23.81 | $23.88 | $23.18 | $23.22 | $23.22 | 3,364,400 |
| 2022-08-10 | $23.01 | $24.03 | $22.66 | $23.65 | $23.65 | 4,781,190 |
| 2022-08-09 | $24.03 | $24.43 | $23.88 | $24.29 | $24.29 | 2,467,900 |
| 2022-08-08 | $23.13 | $24.15 | $22.70 | $24.03 | $24.03 | 2,744,040 |
| 2022-08-05 | $23.22 | $23.33 | $22.83 | $23.12 | $23.12 | 2,303,640 |
| 2022-08-04 | $22.77 | $23.35 | $22.27 | $23.08 | $23.08 | 3,141,200 |
| 2022-08-03 | $23.20 | $23.65 | $22.20 | $22.35 | $22.35 | 3,338,900 |
| 2022-08-02 | $23.90 | $23.90 | $22.70 | $22.89 | $22.89 | 3,461,650 |
| 2022-08-01 | $23.64 | $24.42 | $23.30 | $24.26 | $24.26 | 3,366,100 |
| 2022-07-29 | $23.99 | $24.33 | $23.50 | $23.66 | $23.66 | 2,594,400 |
| 2022-07-28 | $23.96 | $24.38 | $23.71 | $23.81 | $23.81 | 3,838,900 |
| 2022-07-27 | $23.03 | $24.17 | $22.62 | $23.91 | $23.91 | 4,660,350 |
| 2022-07-26 | $22.48 | $23.32 | $21.60 | $23.03 | $23.03 | 4,844,030 |
| 2022-07-25 | $24.49 | $24.80 | $22.20 | $22.70 | $22.70 | 6,851,140 |
| 2022-07-22 | $23.03 | $23.78 | $22.90 | $23.78 | $23.78 | 3,314,050 |
| 2022-07-21 | $22.77 | $23.75 | $22.47 | $23.31 | $23.31 | 3,898,260 |
| 2022-07-20 | $22.54 | $23.40 | $22.49 | $22.77 | $22.77 | 3,282,400 |
| 2022-07-19 | $22.00 | $22.55 | $21.85 | $22.36 | $22.36 | 2,505,700 |
| 2022-07-18 | $22.09 | $22.48 | $21.89 | $22.24 | $22.24 | 3,731,700 |
| 2022-07-15 | $22.88 | $23.11 | $22.00 | $22.06 | $22.06 | 2,639,400 |
| 2022-07-14 | $21.53 | $23.18 | $21.41 | $22.88 | $22.88 | 3,379,700 |
| 2022-07-13 | $20.65 | $21.99 | $20.38 | $21.56 | $21.56 | 2,539,110 |
| 2022-07-12 | $20.99 | $21.29 | $20.50 | $20.59 | $20.59 | 1,589,050 |
| 2022-07-11 | $21.76 | $21.92 | $20.70 | $20.88 | $20.88 | 2,181,800 |
| 2022-07-08 | $22.08 | $22.79 | $21.80 | $21.92 | $21.92 | 2,133,850 |
| 2022-07-07 | $21.30 | $22.43 | $21.00 | $22.10 | $22.10 | 2,466,500 |
| 2022-07-06 | $21.80 | $21.90 | $20.92 | $21.33 | $21.33 | 1,808,300 |
| 2022-07-05 | $22.16 | $22.58 | $21.38 | $21.66 | $21.66 | 2,267,060 |
| 2022-07-04 | $22.08 | $22.25 | $21.41 | $22.23 | $22.23 | 1,935,010 |
| 2022-07-01 | $22.12 | $22.44 | $21.86 | $21.88 | $21.88 | 1,712,320 |
| 2022-06-30 | $22.00 | $22.46 | $21.70 | $22.07 | $22.07 | 2,085,440 |
| 2022-06-29 | $23.42 | $23.57 | $22.18 | $22.18 | $22.18 | 2,936,100 |
| 2022-06-28 | $22.84 | $23.69 | $22.52 | $23.30 | $23.30 | 3,238,600 |
| 2022-06-27 | $22.52 | $22.96 | $22.42 | $22.74 | $22.74 | 1,857,400 |
| 2022-06-24 | $22.95 | $22.97 | $22.49 | $22.49 | $22.49 | 1,951,650 |
| 2022-06-23 | $22.30 | $22.85 | $22.25 | $22.77 | $22.77 | 1,783,300 |
| 2022-06-22 | $23.01 | $23.38 | $22.38 | $22.47 | $22.47 | 2,525,250 |
| 2022-06-21 | $23.21 | $23.69 | $22.66 | $22.90 | $22.90 | 3,162,570 |
| 2022-06-20 | $22.51 | $23.20 | $22.30 | $22.92 | $22.92 | 2,519,300 |
| 2022-06-17 | $22.03 | $22.70 | $21.80 | $22.45 | $22.45 | 2,038,400 |
| 2022-06-16 | $22.18 | $22.68 | $21.95 | $22.06 | $22.06 | 2,033,900 |
| 2022-06-15 | $23.12 | $23.12 | $22.40 | $22.41 | $22.41 | 3,538,500 |
| 2022-06-14 | $22.04 | $23.39 | $22.03 | $23.28 | $23.28 | 3,589,570 |
| 2022-06-13 | $21.65 | $22.60 | $21.57 | $22.41 | $22.41 | 2,048,250 |
| 2022-06-10 | $21.55 | $22.11 | $21.30 | $21.89 | $21.89 | 1,755,650 |
| 2022-06-09 | $22.36 | $22.45 | $21.49 | $21.56 | $21.56 | 1,992,900 |
| 2022-06-08 | $22.25 | $22.85 | $21.82 | $22.35 | $22.35 | 2,313,600 |
| 2022-06-07 | $22.94 | $23.03 | $22.12 | $22.42 | $22.42 | 2,319,800 |
| 2022-06-06 | $22.56 | $23.17 | $22.44 | $22.88 | $22.88 | 3,055,000 |
| 2022-06-02 | $21.64 | $22.18 | $21.40 | $22.10 | $22.10 | 2,131,500 |
| 2022-06-01 | $20.94 | $21.75 | $20.86 | $21.60 | $21.60 | 1,993,600 |
| 2022-05-31 | $20.80 | $21.17 | $20.43 | $21.13 | $21.13 | 1,934,300 |
| 2022-05-30 | $20.72 | $20.98 | $20.30 | $20.78 | $20.78 | 1,454,420 |
| 2022-05-27 | $21.00 | $21.20 | $20.35 | $20.64 | $20.64 | 1,436,900 |
| 2022-05-26 | $20.66 | $21.27 | $20.25 | $20.75 | $20.75 | 1,576,100 |
| 2022-05-25 | $20.54 | $21.58 | $20.44 | $20.85 | $20.85 | 2,084,400 |
| 2022-05-24 | $21.39 | $22.35 | $20.52 | $20.54 | $20.54 | 3,918,150 |
| 2022-05-23 | $21.00 | $21.39 | $20.70 | $21.39 | $21.39 | 2,097,400 |
| 2022-05-20 | $20.66 | $21.15 | $20.57 | $20.92 | $20.92 | 1,975,280 |
| 2022-05-19 | $20.46 | $20.93 | $19.88 | $20.81 | $20.81 | 2,144,650 |
| 2022-05-18 | $20.19 | $20.62 | $20.06 | $20.46 | $20.46 | 1,949,300 |
| 2022-05-17 | $20.04 | $20.46 | $19.66 | $20.20 | $20.20 | 1,838,900 |
| 2022-05-16 | $20.16 | $20.73 | $19.90 | $20.10 | $20.10 | 1,384,850 |
| 2022-05-13 | $20.19 | $20.57 | $19.90 | $20.16 | $20.16 | 1,157,800 |
| 2022-05-12 | $19.89 | $20.51 | $19.61 | $20.16 | $20.16 | 1,314,050 |
| 2022-05-11 | $19.82 | $20.80 | $19.71 | $19.99 | $19.99 | 2,115,480 |
| 2022-05-10 | $19.56 | $19.94 | $19.11 | $19.81 | $19.81 | 1,763,900 |
| 2022-05-09 | $19.59 | $19.97 | $19.18 | $19.57 | $19.57 | 1,028,200 |
| 2022-05-06 | $19.50 | $19.97 | $18.89 | $19.47 | $19.47 | 1,643,400 |
| 2022-05-05 | $19.04 | $20.10 | $19.03 | $19.73 | $19.73 | 1,861,630 |
| 2022-05-04 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2022-05-03 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2022-04-29 | $18.19 | $19.30 | $18.01 | $19.03 | $19.03 | 2,311,180 |
| 2022-04-28 | $18.20 | $18.47 | $17.85 | $17.89 | $17.89 | 1,839,250 |
| 2022-04-27 | $18.29 | $18.50 | $16.93 | $18.37 | $18.37 | 2,228,720 |
| 2022-04-26 | $18.10 | $18.63 | $17.61 | $17.74 | $17.74 | 2,155,880 |
| 2022-04-25 | $20.01 | $20.50 | $17.88 | $17.90 | $17.90 | 2,815,300 |
| 2022-04-22 | $20.10 | $20.99 | $19.92 | $20.35 | $20.35 | 1,387,390 |
| 2022-04-21 | $20.96 | $21.55 | $20.00 | $20.13 | $20.13 | 2,056,500 |
| 2022-04-20 | $21.56 | $22.48 | $21.15 | $21.15 | $21.15 | 2,346,300 |
| 2022-04-19 | $21.24 | $21.79 | $20.93 | $21.22 | $21.22 | 1,728,550 |
| 2022-04-18 | $21.05 | $21.26 | $20.40 | $21.19 | $21.19 | 1,225,400 |
| 2022-04-15 | $22.16 | $22.16 | $20.75 | $21.05 | $21.05 | 2,929,100 |
| 2022-04-14 | $23.20 | $23.58 | $22.22 | $22.30 | $22.30 | 1,973,800 |
| 2022-04-13 | $23.68 | $24.00 | $23.06 | $23.20 | $23.20 | 1,340,150 |
| 2022-04-12 | $22.49 | $24.22 | $22.28 | $23.98 | $23.98 | 2,432,250 |
| 2022-04-11 | $24.84 | $24.84 | $22.90 | $22.98 | $22.98 | 2,772,650 |
| 2022-04-08 | $24.60 | $25.30 | $24.19 | $24.84 | $24.84 | 2,032,520 |
| 2022-04-07 | $25.33 | $25.96 | $24.82 | $24.82 | $24.82 | 3,142,200 |
| 2022-04-06 | $25.09 | $26.09 | $24.00 | $26.04 | $26.04 | 4,570,660 |
| 2022-04-05 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| 2022-04-04 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| 2022-04-01 | $24.68 | $24.88 | $24.20 | $24.64 | $24.64 | 1,996,000 |
| 2022-03-31 | $24.81 | $25.18 | $24.48 | $24.89 | $24.89 | 2,506,250 |
| 2022-03-30 | $25.10 | $25.27 | $24.63 | $24.91 | $24.91 | 2,671,200 |
| 2022-03-29 | $25.66 | $25.78 | $24.60 | $24.71 | $24.71 | 2,708,410 |
| 2022-03-28 | $25.50 | $26.28 | $25.05 | $25.31 | $25.31 | 3,713,910 |
| 2022-03-25 | $26.91 | $27.30 | $26.01 | $26.01 | $26.01 | 5,952,160 |
| 2022-03-24 | $28.75 | $30.28 | $27.46 | $27.73 | $27.73 | 9,868,150 |
| 2022-03-23 | $31.50 | $34.40 | $29.00 | $29.75 | $29.75 | 14,370,980 |
| 2022-03-22 | $28.01 | $29.50 | $27.50 | $29.00 | $29.00 | 7,852,820 |
| 2022-03-21 | $27.60 | $27.88 | $27.11 | $27.76 | $27.76 | 4,102,000 |
| 2022-03-18 | $28.08 | $28.88 | $27.26 | $27.60 | $27.60 | 7,654,120 |
| 2022-03-17 | $25.38 | $29.83 | $25.00 | $27.97 | $27.97 | 10,303,130 |
| 2022-03-16 | $23.18 | $24.95 | $22.46 | $24.86 | $24.86 | 3,365,910 |
| 2022-03-15 | $24.50 | $24.66 | $22.81 | $22.89 | $22.89 | 2,687,750 |
| 2022-03-14 | $25.55 | $26.50 | $24.65 | $24.65 | $24.65 | 2,048,980 |
| 2022-03-11 | $26.14 | $26.14 | $25.18 | $25.72 | $25.72 | 1,578,250 |
| 2022-03-10 | $26.61 | $27.43 | $26.20 | $26.26 | $26.26 | 1,894,250 |
| 2022-03-09 | $26.64 | $26.96 | $24.89 | $26.49 | $26.49 | 2,558,480 |
| 2022-03-08 | $27.24 | $27.38 | $25.93 | $26.25 | $26.25 | 2,185,300 |
| 2022-03-07 | $27.94 | $28.15 | $27.25 | $27.38 | $27.38 | 1,790,400 |
| 2022-03-04 | $29.10 | $29.10 | $27.74 | $27.77 | $27.77 | 3,036,630 |
| 2022-03-03 | $28.48 | $29.80 | $28.00 | $29.15 | $29.15 | 5,384,910 |
| 2022-03-02 | $28.16 | $28.70 | $27.88 | $28.32 | $28.32 | 1,810,150 |
| 2022-03-01 | $28.37 | $28.59 | $27.83 | $28.26 | $28.26 | 2,485,190 |
| 2022-02-28 | $27.77 | $28.01 | $27.17 | $27.94 | $27.94 | 2,170,650 |
| 2022-02-25 | $28.00 | $28.72 | $27.55 | $27.78 | $27.78 | 3,829,950 |
| 2022-02-24 | $27.59 | $28.98 | $27.07 | $27.97 | $27.97 | 5,256,090 |
| 2022-02-23 | $27.24 | $27.88 | $27.03 | $27.67 | $27.67 | 2,162,270 |
| 2022-02-22 | $27.00 | $28.50 | $26.58 | $27.38 | $27.38 | 3,448,470 |
| 2022-02-21 | $26.20 | $27.21 | $26.16 | $27.04 | $27.04 | 2,128,900 |
| 2022-02-18 | $26.29 | $26.55 | $26.03 | $26.47 | $26.47 | 1,417,050 |
| 2022-02-17 | $26.27 | $26.98 | $26.06 | $26.61 | $26.61 | 2,421,220 |
| 2022-02-16 | $25.70 | $26.76 | $25.70 | $26.35 | $26.35 | 2,104,020 |
| 2022-02-15 | $25.17 | $25.69 | $25.15 | $25.54 | $25.54 | 1,261,420 |
| 2022-02-14 | $25.01 | $25.95 | $24.82 | $25.28 | $25.28 | 1,557,400 |
| 2022-02-11 | $26.62 | $26.87 | $25.14 | $25.16 | $25.16 | 2,187,200 |
| 2022-02-10 | $26.90 | $27.17 | $26.44 | $26.59 | $26.59 | 1,668,700 |
| 2022-02-09 | $26.00 | $27.05 | $26.00 | $26.91 | $26.91 | 2,387,540 |
| 2022-02-08 | $25.80 | $26.49 | $25.61 | $26.04 | $26.04 | 1,725,800 |
| 2022-02-07 | $26.30 | $26.40 | $25.51 | $25.70 | $25.70 | 1,761,850 |
| 2022-02-04 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 0 |
| 2022-02-03 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 0 |
| 2022-02-02 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 0 |
| 2022-02-01 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 0 |
| 2022-01-28 | $24.77 | $25.88 | $24.77 | $25.49 | $25.49 | 2,634,420 |
| 2022-01-27 | $25.00 | $26.09 | $24.56 | $24.74 | $24.74 | 3,520,450 |
| 2022-01-26 | $26.35 | $27.36 | $26.20 | $26.40 | $26.40 | 2,561,900 |
| 2022-01-25 | $26.99 | $27.76 | $25.88 | $25.88 | $25.88 | 2,227,100 |
| 2022-01-24 | $26.99 | $27.47 | $26.64 | $27.06 | $27.06 | 1,302,940 |
| 2022-01-21 | $27.22 | $27.33 | $26.49 | $26.99 | $26.99 | 2,050,000 |
| 2022-01-20 | $28.43 | $28.43 | $26.93 | $27.01 | $27.01 | 2,517,680 |
| 2022-01-19 | $28.01 | $28.73 | $27.77 | $28.35 | $28.35 | 2,117,400 |
| 2022-01-18 | $29.35 | $29.43 | $28.18 | $28.34 | $28.34 | 2,904,230 |
| 2022-01-17 | $28.79 | $29.44 | $28.48 | $29.20 | $29.20 | 1,808,050 |
| 2022-01-14 | $29.27 | $29.72 | $28.89 | $28.89 | $28.89 | 2,228,700 |
| 2022-01-13 | $30.26 | $30.52 | $29.24 | $29.48 | $29.48 | 2,803,280 |
| 2022-01-12 | $30.00 | $30.70 | $30.00 | $30.40 | $30.40 | 2,545,450 |
| 2022-01-11 | $31.25 | $31.75 | $29.88 | $29.95 | $29.95 | 3,987,980 |
| 2022-01-10 | $30.84 | $31.86 | $30.50 | $31.40 | $31.40 | 3,310,100 |
| 2022-01-07 | $31.97 | $33.16 | $31.21 | $31.21 | $31.21 | 4,435,980 |
| 2022-01-06 | $32.00 | $33.88 | $31.01 | $32.25 | $32.25 | 6,510,750 |
| 2022-01-05 | $31.50 | $33.00 | $29.78 | $32.90 | $32.90 | 8,203,500 |
| 2022-01-04 | $31.49 | $31.94 | $31.20 | $31.60 | $31.60 | 3,544,500 |
| 2022-01-03 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 0 |
| 2021-12-31 | $32.37 | $32.74 | $31.26 | $31.46 | $31.46 | 5,127,200 |
| 2021-12-30 | $33.00 | $33.68 | $32.00 | $32.37 | $32.37 | 5,285,600 |
| 2021-12-29 | $33.39 | $34.33 | $32.58 | $33.21 | $33.21 | 5,027,450 |
| 2021-12-28 | $36.65 | $37.11 | $32.35 | $32.87 | $32.87 | 10,372,400 |
| 2021-12-27 | $36.60 | $38.00 | $36.01 | $37.10 | $37.10 | 6,986,750 |
| 2021-12-24 | $37.42 | $38.80 | $35.70 | $36.13 | $36.13 | 8,505,060 |
| 2021-12-23 | $36.45 | $38.83 | $36.01 | $37.45 | $37.45 | 9,253,770 |
| 2021-12-22 | $36.10 | $38.43 | $35.51 | $37.00 | $37.00 | 9,469,850 |
| 2021-12-21 | $36.97 | $36.97 | $34.90 | $35.39 | $35.39 | 5,919,800 |
| 2021-12-20 | $36.98 | $37.96 | $35.50 | $36.40 | $36.40 | 8,867,810 |
| 2021-12-17 | $38.31 | $38.60 | $36.51 | $36.51 | $36.51 | 9,827,900 |
| 2021-12-16 | $34.59 | $40.38 | $34.53 | $38.98 | $38.98 | 14,627,120 |
| 2021-12-15 | $35.80 | $36.80 | $34.90 | $34.95 | $34.95 | 7,222,400 |
| 2021-12-14 | $34.60 | $36.88 | $34.19 | $35.67 | $35.67 | 9,129,980 |
| 2021-12-13 | $32.90 | $35.80 | $32.90 | $35.18 | $35.18 | 8,636,730 |
| 2021-12-07 | $36.27 | $36.50 | $33.16 | $33.50 | $33.50 | 8,341,420 |
| 2021-12-06 | $36.00 | $37.00 | $34.32 | $36.79 | $36.79 | 10,621,570 |
| 2021-12-03 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 10,086,780 |
| 2021-12-02 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 12,470,840 |
| 2021-12-01 | $34.51 | $38.94 | $33.60 | $37.20 | $37.20 | 18,564,330 |
| 2021-11-30 | $31.80 | $37.03 | $31.40 | $35.55 | $35.55 | 18,612,860 |
| 2021-11-29 | $30.08 | $31.94 | $30.01 | $30.86 | $30.86 | 4,937,600 |
| 2021-11-26 | $30.30 | $32.25 | $30.30 | $31.22 | $31.22 | 5,341,750 |
| 2021-11-25 | $31.26 | $32.35 | $30.82 | $30.91 | $30.91 | 5,742,650 |
| 2021-11-24 | $31.45 | $32.37 | $30.60 | $31.35 | $31.35 | 5,928,870 |
| 2021-11-23 | $31.42 | $32.18 | $31.00 | $31.25 | $31.25 | 6,825,050 |
| 2021-11-22 | $32.64 | $34.10 | $31.44 | $32.09 | $32.09 | 11,074,020 |
| 2021-11-19 | $28.10 | $33.60 | $28.10 | $32.13 | $32.13 | 13,582,410 |
| 2021-11-18 | $30.98 | $32.30 | $28.72 | $29.74 | $29.74 | 9,735,570 |
| 2021-11-17 | $30.00 | $30.76 | $29.61 | $29.64 | $29.64 | 5,803,060 |
| 2021-11-16 | $28.62 | $30.50 | $28.20 | $30.16 | $30.16 | 9,668,040 |
| 2021-11-15 | $26.00 | $29.80 | $25.99 | $29.17 | $29.17 | 8,801,770 |
| 2021-11-12 | $26.78 | $26.93 | $25.89 | $25.90 | $25.90 | 3,807,300 |
| 2021-11-11 | $26.81 | $27.23 | $26.27 | $26.72 | $26.72 | 3,597,050 |
| 2021-11-10 | $27.80 | $27.96 | $26.58 | $26.89 | $26.89 | 4,349,050 |
| 2021-11-09 | $27.81 | $28.29 | $27.22 | $28.09 | $28.09 | 5,083,460 |
| 2021-11-08 | $29.17 | $29.87 | $27.90 | $28.36 | $28.36 | 6,285,600 |
| 2021-11-05 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 5,594,360 |
| 2021-11-04 | $27.53 | $28.73 | $27.15 | $28.73 | $28.73 | 7,757,690 |
| 2021-11-03 | $26.58 | $28.47 | $26.48 | $27.56 | $27.56 | 6,122,250 |
| 2021-11-02 | $26.92 | $28.25 | $26.26 | $26.39 | $26.39 | 5,654,450 |
| 2021-11-01 | $25.90 | $27.49 | $25.87 | $27.30 | $27.30 | 5,032,450 |
| 2021-10-29 | $25.97 | $27.43 | $25.65 | $26.30 | $26.30 | 4,160,690 |
| 2021-10-28 | $27.50 | $27.50 | $25.60 | $25.63 | $25.63 | 4,642,710 |
| 2021-10-27 | $27.96 | $28.44 | $26.89 | $27.57 | $27.57 | 6,097,810 |
| 2021-10-26 | $26.18 | $28.00 | $25.31 | $27.96 | $27.96 | 9,238,410 |
| 2021-10-25 | $24.93 | $26.68 | $24.70 | $26.15 | $26.15 | 6,082,950 |
| 2021-10-22 | $24.56 | $25.21 | $24.07 | $24.59 | $24.59 | 2,974,100 |
| 2021-10-21 | $24.60 | $25.57 | $24.31 | $24.74 | $24.74 | 4,635,530 |
| 2021-10-20 | $23.99 | $25.61 | $23.52 | $24.59 | $24.59 | 4,623,650 |
| 2021-10-19 | $24.51 | $25.11 | $24.05 | $24.18 | $24.18 | 3,793,700 |
| 2021-10-18 | $22.97 | $24.67 | $22.97 | $24.65 | $24.65 | 5,383,680 |
| 2021-10-15 | $23.88 | $23.93 | $22.93 | $23.21 | $23.21 | 4,624,460 |
| 2021-10-14 | $22.53 | $24.55 | $22.35 | $24.28 | $24.28 | 4,919,910 |
| 2021-10-13 | $22.20 | $22.74 | $21.79 | $22.53 | $22.53 | 2,631,600 |
| 2021-10-12 | $22.89 | $23.23 | $21.70 | $22.02 | $22.02 | 3,008,680 |
| 2021-10-11 | $24.07 | $24.18 | $22.51 | $22.68 | $22.68 | 2,884,040 |
| 2021-10-08 | $23.70 | $24.29 | $23.17 | $23.58 | $23.58 | 2,848,960 |
| 2021-10-07 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 0 |
| 2021-10-06 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 0 |
| 2021-09-30 | $23.68 | $23.68 | $22.68 | $23.14 | $23.14 | 2,801,850 |
| 2021-09-29 | $23.86 | $24.75 | $22.93 | $22.98 | $22.98 | 3,937,700 |
| 2021-09-28 | $23.04 | $25.21 | $23.04 | $24.59 | $24.59 | 6,093,740 |
| 2021-09-27 | $24.02 | $25.47 | $22.32 | $22.56 | $22.56 | 6,847,560 |
| 2021-09-24 | $26.07 | $27.00 | $25.71 | $26.60 | $26.60 | 3,651,300 |
| 2021-09-23 | $26.98 | $28.19 | $26.48 | $26.51 | $26.51 | 4,623,410 |
| 2021-09-22 | $25.00 | $26.92 | $24.85 | $26.40 | $26.40 | 4,006,550 |
| 2021-09-21 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2021-09-20 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2021-09-17 | $26.66 | $26.99 | $25.55 | $25.70 | $25.70 | 4,053,800 |
| 2021-09-16 | $27.86 | $28.75 | $26.06 | $26.21 | $26.21 | 5,483,270 |
| 2021-09-15 | $27.01 | $27.64 | $26.60 | $27.26 | $27.26 | 4,224,210 |
| 2021-09-14 | $27.74 | $28.28 | $26.86 | $27.20 | $27.20 | 5,601,500 |
| 2021-09-13 | $26.30 | $28.28 | $25.32 | $27.65 | $27.65 | 9,508,550 |
| 2021-09-10 | $28.38 | $28.38 | $26.24 | $26.50 | $26.50 | 9,988,840 |
| 2021-09-09 | $28.00 | $30.03 | $27.77 | $28.95 | $28.95 | 10,962,110 |
| 2021-09-08 | $28.05 | $29.25 | $27.30 | $28.19 | $28.19 | 9,204,510 |
| 2021-09-07 | $27.09 | $28.35 | $26.62 | $28.02 | $28.02 | 8,117,060 |
| 2021-09-06 | $26.90 | $27.30 | $25.70 | $26.83 | $26.83 | 6,477,380 |
| 2021-09-03 | $27.82 | $28.52 | $25.30 | $26.97 | $26.97 | 10,140,320 |
| 2021-09-02 | $27.00 | $28.60 | $26.70 | $28.08 | $28.08 | 7,635,760 |
| 2021-09-01 | $29.76 | $31.44 | $26.88 | $27.19 | $27.19 | 12,647,380 |
| 2021-08-31 | $33.30 | $33.70 | $29.56 | $30.11 | $30.11 | 12,964,990 |
| 2021-08-30 | $31.48 | $35.27 | $30.26 | $34.23 | $34.23 | 17,551,990 |
| 2021-08-27 | $30.09 | $33.00 | $29.28 | $32.94 | $32.94 | 18,214,310 |
| 2021-08-26 | $29.06 | $30.99 | $28.61 | $29.75 | $29.75 | 14,191,410 |
| 2021-08-25 | $28.19 | $30.59 | $27.93 | $29.80 | $29.80 | 14,186,080 |
| 2021-08-24 | $29.95 | $30.73 | $28.43 | $29.27 | $29.27 | 14,421,740 |
| 2021-08-23 | $29.20 | $30.20 | $28.51 | $29.22 | $29.22 | 12,526,570 |
| 2021-08-20 | $29.61 | $30.68 | $28.40 | $28.70 | $28.70 | 11,983,090 |
| 2021-08-19 | $33.84 | $34.50 | $30.00 | $30.20 | $30.20 | 16,827,770 |
| 2021-08-18 | $32.00 | $38.40 | $32.00 | $34.85 | $34.85 | 25,665,560 |
| 2021-08-17 | $36.98 | $40.96 | $35.91 | $36.01 | $36.01 | 26,068,910 |
| 2021-08-16 | $28.42 | $34.19 | $28.18 | $34.19 | $34.19 | 9,134,560 |
| 2021-08-13 | $26.38 | $29.79 | $25.56 | $28.49 | $28.49 | 13,549,320 |
| 2021-08-12 | $28.45 | $28.84 | $27.03 | $27.35 | $27.35 | 11,627,320 |
| 2021-08-11 | $26.00 | $30.87 | $25.64 | $28.45 | $28.45 | 16,086,730 |
| 2021-08-10 | $25.26 | $26.80 | $24.85 | $25.87 | $25.87 | 10,572,560 |
| 2021-08-09 | $26.65 | $28.34 | $25.60 | $25.82 | $25.82 | 13,020,880 |
| 2021-08-06 | $24.73 | $26.39 | $24.56 | $25.80 | $25.80 | 10,183,870 |
| 2021-08-05 | $25.14 | $26.49 | $24.11 | $24.72 | $24.72 | 7,730,150 |
| 2021-08-04 | $24.80 | $25.94 | $24.36 | $25.07 | $25.07 | 6,671,350 |
| 2021-08-03 | $25.41 | $25.56 | $24.39 | $24.72 | $24.72 | 8,561,350 |
| 2021-08-02 | $25.00 | $26.62 | $24.62 | $25.66 | $25.66 | 14,326,970 |
| 2021-07-30 | $20.72 | $24.77 | $20.65 | $24.77 | $24.77 | 11,739,120 |
| 2021-07-29 | $19.88 | $20.92 | $19.71 | $20.64 | $20.64 | 3,345,040 |
| 2021-07-28 | $20.02 | $20.50 | $19.01 | $19.48 | $19.48 | 3,105,500 |
| 2021-07-27 | $21.98 | $22.25 | $20.28 | $20.41 | $20.41 | 4,192,210 |
| 2021-07-26 | $21.70 | $22.11 | $21.09 | $22.00 | $22.00 | 4,174,500 |
| 2021-07-23 | $22.16 | $23.25 | $21.85 | $22.10 | $22.10 | 5,996,520 |
| 2021-07-22 | $21.50 | $23.18 | $21.49 | $22.17 | $22.17 | 7,084,960 |
| 2021-07-21 | $21.60 | $21.93 | $20.90 | $21.49 | $21.49 | 5,465,370 |
| 2021-07-20 | $19.70 | $22.10 | $19.50 | $21.73 | $21.73 | 8,848,730 |
| 2021-07-19 | $20.20 | $21.50 | $19.80 | $20.21 | $20.21 | 5,281,800 |
| 2021-07-16 | $19.44 | $20.22 | $19.27 | $19.55 | $19.55 | 2,865,630 |
| 2021-07-15 | $19.76 | $19.88 | $19.25 | $19.46 | $19.46 | 2,455,590 |
| 2021-07-14 | $20.81 | $20.81 | $20.00 | $20.07 | $20.07 | 2,844,100 |
| 2021-07-13 | $21.06 | $21.80 | $20.80 | $20.94 | $20.94 | 3,594,910 |
| 2021-07-12 | $21.04 | $21.88 | $20.80 | $21.15 | $21.15 | 4,036,150 |
| 2021-07-09 | $20.09 | $21.17 | $19.79 | $20.94 | $20.94 | 3,852,750 |
| 2021-07-08 | $20.01 | $21.78 | $19.87 | $20.53 | $20.53 | 5,464,090 |
| 2021-07-07 | $19.95 | $20.45 | $19.66 | $20.01 | $20.01 | 2,043,910 |
| 2021-07-06 | $20.48 | $20.85 | $19.78 | $20.05 | $20.05 | 2,611,550 |
| 2021-07-05 | $20.48 | $20.88 | $19.63 | $20.71 | $20.71 | 3,754,530 |
| 2021-07-02 | $20.31 | $20.75 | $19.94 | $20.48 | $20.48 | 2,599,850 |
| 2021-07-01 | $20.70 | $21.39 | $20.21 | $20.25 | $20.25 | 3,324,700 |
| 2021-06-30 | $20.78 | $21.41 | $20.20 | $21.00 | $21.00 | 4,894,430 |
| 2021-06-29 | $20.00 | $21.36 | $20.00 | $20.79 | $20.79 | 4,603,940 |
| 2021-06-28 | $19.90 | $20.35 | $19.58 | $20.07 | $20.07 | 3,170,300 |
| 2021-06-25 | $19.87 | $20.40 | $19.41 | $19.58 | $19.58 | 3,045,910 |
| 2021-06-24 | $19.37 | $20.96 | $19.03 | $20.05 | $20.05 | 5,673,450 |
| 2021-06-23 | $19.07 | $19.80 | $19.05 | $19.37 | $19.37 | 3,243,150 |
| 2021-06-22 | $19.69 | $19.78 | $18.62 | $19.35 | $19.35 | 5,469,850 |
| 2021-06-21 | $18.89 | $21.00 | $18.51 | $19.79 | $19.79 | 7,638,260 |
| 2021-06-18 | $16.62 | $19.00 | $16.61 | $18.85 | $18.85 | 8,181,360 |
| 2021-06-17 | $16.68 | $16.83 | $16.51 | $16.62 | $16.62 | 850,030 |
| 2021-06-16 | $16.58 | $16.85 | $16.51 | $16.75 | $16.75 | 987,780 |
| 2021-06-15 | $16.98 | $17.15 | $16.58 | $16.58 | $16.58 | 1,177,100 |
| 2021-06-14 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 0 |
| 2021-06-11 | $17.15 | $17.29 | $17.01 | $17.01 | $17.01 | 1,097,600 |
| 2021-06-10 | $17.53 | $17.53 | $17.13 | $17.14 | $17.14 | 1,483,550 |
| 2021-06-09 | $17.43 | $17.86 | $17.37 | $17.53 | $17.53 | 1,637,110 |
| 2021-06-08 | $17.70 | $17.70 | $17.40 | $17.57 | $17.57 | 1,297,730 |
| 2021-06-07 | $17.80 | $17.84 | $17.35 | $17.78 | $17.78 | 1,947,250 |
| 2021-06-04 | $17.25 | $18.09 | $17.10 | $17.92 | $17.92 | 3,030,950 |
| 2021-06-03 | $17.20 | $18.05 | $17.02 | $17.46 | $17.46 | 2,765,050 |
| 2021-06-02 | $17.70 | $17.84 | $17.24 | $17.25 | $17.25 | 1,634,800 |
| 2021-06-01 | $17.91 | $17.96 | $17.50 | $17.75 | $17.75 | 1,710,650 |
| 2021-05-31 | $17.88 | $18.08 | $17.80 | $17.92 | $17.92 | 1,733,810 |
| 2021-05-28 | $17.99 | $18.48 | $17.67 | $17.88 | $17.88 | 1,580,020 |
| 2021-05-27 | $17.85 | $18.29 | $17.75 | $17.94 | $17.94 | 1,761,790 |
| 2021-05-26 | $17.67 | $17.93 | $17.59 | $17.83 | $17.83 | 1,172,540 |
| 2021-05-25 | $17.62 | $17.95 | $17.41 | $17.67 | $17.67 | 1,186,670 |
| 2021-05-24 | $17.46 | $18.06 | $17.35 | $17.77 | $17.77 | 1,498,550 |
| 2021-05-21 | $17.10 | $17.61 | $16.91 | $17.46 | $17.46 | 1,548,700 |
| 2021-05-20 | $17.10 | $17.20 | $16.90 | $17.10 | $17.10 | 1,080,930 |
| 2021-05-19 | $17.29 | $17.40 | $17.17 | $17.25 | $17.25 | 959,610 |
| 2021-05-18 | $17.32 | $17.48 | $17.11 | $17.29 | $17.29 | 720,750 |
| 2021-05-17 | $17.72 | $17.87 | $17.13 | $17.26 | $17.26 | 1,297,250 |
| 2021-05-14 | $17.61 | $17.96 | $17.48 | $17.70 | $17.70 | 1,131,430 |
| 2021-05-13 | $17.87 | $18.10 | $17.50 | $17.61 | $17.61 | 1,800,170 |
| 2021-05-12 | $18.00 | $18.60 | $17.29 | $18.36 | $18.36 | 3,102,010 |
| 2021-05-11 | $18.49 | $19.00 | $18.00 | $18.20 | $18.20 | 3,426,540 |
| 2021-05-10 | $17.40 | $17.75 | $17.10 | $17.57 | $17.57 | 1,004,500 |
| 2021-05-07 | $18.50 | $18.56 | $17.09 | $17.49 | $17.49 | 2,193,770 |
| 2021-05-06 | $17.70 | $18.47 | $17.60 | $18.35 | $18.35 | 1,512,300 |
| 2021-05-05 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 0 |
| 2021-05-04 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 0 |
| 2021-04-30 | $18.20 | $18.33 | $17.56 | $17.59 | $17.59 | 2,253,850 |
| 2021-04-29 | $18.32 | $18.94 | $18.16 | $18.23 | $18.23 | 1,916,850 |
| 2021-04-28 | $19.04 | $19.38 | $18.52 | $18.63 | $18.63 | 1,687,050 |
| 2021-04-27 | $18.84 | $19.48 | $18.32 | $19.25 | $19.25 | 2,443,900 |
| 2021-04-26 | $19.59 | $19.71 | $18.72 | $18.72 | $18.72 | 2,924,180 |
| 2021-04-23 | $20.30 | $20.65 | $19.31 | $19.85 | $19.85 | 3,427,230 |
| 2021-04-22 | $20.16 | $20.98 | $19.70 | $19.98 | $19.98 | 3,986,700 |
| 2021-04-21 | $20.07 | $21.26 | $19.85 | $19.85 | $19.85 | 3,632,750 |
| 2021-04-20 | $20.66 | $20.70 | $20.15 | $20.26 | $20.26 | 2,937,800 |
| 2021-04-19 | $19.67 | $21.00 | $19.67 | $20.69 | $20.69 | 4,841,140 |
| 2021-04-16 | $18.98 | $20.28 | $18.67 | $19.51 | $19.51 | 4,104,530 |
| 2021-04-15 | $19.50 | $19.60 | $18.85 | $18.98 | $18.98 | 1,888,650 |
| 2021-04-14 | $20.33 | $20.33 | $19.52 | $19.63 | $19.63 | 2,322,850 |
| 2021-04-13 | $20.67 | $20.85 | $19.75 | $19.87 | $19.87 | 3,075,350 |
| 2021-04-12 | $20.84 | $21.78 | $20.15 | $20.38 | $20.38 | 4,640,880 |
| 2021-04-09 | $20.30 | $21.89 | $20.30 | $21.06 | $21.06 | 7,053,190 |
| 2021-04-08 | $20.82 | $21.02 | $20.30 | $20.48 | $20.48 | 5,470,150 |
| 2021-04-07 | $20.11 | $21.29 | $20.10 | $20.78 | $20.78 | 7,476,600 |
| 2021-04-06 | $18.13 | $20.84 | $18.10 | $20.51 | $20.51 | 8,010,950 |
| 2021-04-05 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 0 |
| 2021-04-02 | $17.48 | $18.00 | $17.38 | $17.67 | $17.67 | 1,637,200 |
| 2021-04-01 | $17.80 | $17.80 | $17.34 | $17.55 | $17.55 | 1,891,350 |
| 2021-03-31 | $18.60 | $18.60 | $17.84 | $17.89 | $17.89 | 1,911,300 |
| 2021-03-30 | $19.09 | $19.30 | $18.16 | $18.43 | $18.43 | 2,336,200 |
| 2021-03-29 | $19.68 | $19.98 | $18.87 | $18.94 | $18.94 | 2,486,100 |
| 2021-03-26 | $18.64 | $19.98 | $18.43 | $19.39 | $19.39 | 3,682,850 |
| 2021-03-25 | $19.40 | $19.50 | $18.48 | $18.76 | $18.76 | 3,696,300 |
| 2021-03-24 | $20.28 | $20.78 | $19.45 | $19.56 | $19.56 | 4,934,450 |
| 2021-03-23 | $19.81 | $22.30 | $19.31 | $20.84 | $20.84 | 7,760,900 |
| 2021-03-22 | $18.99 | $19.96 | $18.65 | $19.82 | $19.82 | 4,085,200 |
| 2021-03-19 | $18.60 | $19.39 | $18.50 | $18.72 | $18.72 | 2,300,700 |
| 2021-03-18 | $18.62 | $19.25 | $18.50 | $18.61 | $18.61 | 2,967,450 |
| 2021-03-17 | $19.05 | $19.78 | $18.90 | $18.90 | $18.90 | 3,861,700 |
| 2021-03-16 | $18.82 | $19.10 | $18.30 | $18.82 | $18.82 | 3,219,250 |
| 2021-03-15 | $18.26 | $19.10 | $18.00 | $18.89 | $18.89 | 4,498,100 |
| 2021-03-12 | $18.06 | $18.77 | $18.00 | $18.25 | $18.25 | 3,760,100 |
| 2021-03-11 | $16.90 | $18.44 | $16.60 | $18.07 | $18.07 | 3,580,650 |
| 2021-03-10 | $17.06 | $17.48 | $16.34 | $17.28 | $17.28 | 2,979,950 |
| 2021-03-09 | $17.48 | $17.70 | $16.44 | $16.52 | $16.52 | 2,929,750 |
| 2021-03-08 | $17.77 | $18.26 | $17.53 | $17.55 | $17.55 | 2,579,700 |
| 2021-03-05 | $17.90 | $18.75 | $17.69 | $17.95 | $17.95 | 4,562,950 |
| 2021-03-04 | $17.54 | $18.86 | $17.54 | $18.45 | $18.45 | 5,454,850 |
| 2021-03-03 | $17.24 | $18.21 | $17.24 | $17.84 | $17.84 | 4,136,490 |
| 2021-03-02 | $16.99 | $17.09 | $16.54 | $16.67 | $16.67 | 1,289,200 |
| 2021-03-01 | $16.87 | $17.10 | $16.65 | $16.99 | $16.99 | 1,339,490 |
| 2021-02-26 | $16.61 | $17.04 | $16.50 | $16.79 | $16.79 | 1,514,750 |
| 2021-02-25 | $17.12 | $17.59 | $16.51 | $16.69 | $16.69 | 2,336,580 |
| 2021-02-24 | $17.20 | $17.66 | $16.96 | $17.30 | $17.30 | 2,841,650 |
| 2021-02-23 | $17.11 | $17.30 | $16.65 | $16.72 | $16.72 | 2,058,800 |
| 2021-02-22 | $16.68 | $17.75 | $16.50 | $17.09 | $17.09 | 3,180,390 |
| 2021-02-19 | $16.17 | $16.55 | $16.16 | $16.50 | $16.50 | 1,327,400 |
| 2021-02-18 | $16.47 | $16.92 | $16.00 | $16.29 | $16.29 | 2,073,960 |
| 2021-02-17 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2021-02-16 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2021-02-15 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2021-02-12 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2021-02-11 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2021-02-10 | $15.87 | $16.43 | $15.70 | $15.87 | $15.87 | 1,798,950 |
| 2021-02-09 | $14.92 | $16.51 | $14.92 | $16.00 | $16.00 | 2,781,670 |
| 2021-02-08 | $15.03 | $15.25 | $14.69 | $14.95 | $14.95 | 1,184,400 |
| 2021-02-05 | $15.40 | $15.87 | $15.06 | $15.11 | $15.11 | 1,416,650 |
| 2021-02-04 | $15.70 | $15.83 | $15.29 | $15.40 | $15.40 | 1,356,050 |
| 2021-02-03 | $16.39 | $16.39 | $15.73 | $15.79 | $15.79 | 1,650,670 |
| 2021-02-02 | $16.54 | $16.69 | $16.11 | $16.33 | $16.33 | 1,473,950 |
| 2021-02-01 | $16.20 | $16.95 | $15.79 | $16.70 | $16.70 | 1,789,700 |
| 2021-01-29 | $16.95 | $17.00 | $16.08 | $16.20 | $16.20 | 1,821,860 |
| 2021-01-28 | $17.12 | $17.70 | $16.59 | $16.59 | $16.59 | 1,868,900 |
| 2021-01-27 | $17.42 | $17.81 | $16.91 | $17.19 | $17.19 | 2,291,700 |
| 2021-01-26 | $17.55 | $18.18 | $17.20 | $17.60 | $17.60 | 2,308,300 |
| 2021-01-25 | $18.43 | $19.14 | $17.60 | $17.63 | $17.63 | 3,860,600 |
| 2021-01-22 | $18.00 | $19.94 | $17.82 | $18.68 | $18.68 | 5,268,030 |
| 2021-01-21 | $18.61 | $18.61 | $17.65 | $18.19 | $18.19 | 3,620,730 |
| 2021-01-20 | $17.66 | $18.23 | $17.11 | $18.08 | $18.08 | 4,008,600 |
| 2021-01-19 | $18.22 | $18.80 | $17.37 | $17.63 | $17.63 | 4,747,830 |
| 2021-01-18 | $17.20 | $19.38 | $16.66 | $18.35 | $18.35 | 5,949,860 |
| 2021-01-15 | $15.26 | $16.27 | $15.26 | $16.22 | $16.22 | 3,335,780 |
| 2021-01-14 | $15.36 | $15.64 | $15.07 | $15.24 | $15.24 | 1,962,300 |
| 2021-01-13 | $15.88 | $16.42 | $15.46 | $15.65 | $15.65 | 2,263,600 |
| 2021-01-12 | $15.92 | $16.53 | $15.68 | $15.78 | $15.78 | 2,374,050 |
| 2021-01-11 | $16.42 | $16.60 | $15.61 | $15.76 | $15.76 | 2,527,530 |
| 2021-01-08 | $16.73 | $16.95 | $15.60 | $16.42 | $16.42 | 2,902,180 |
| 2021-01-07 | $17.76 | $17.80 | $16.50 | $16.66 | $16.66 | 5,424,750 |
| 2021-01-06 | $17.89 | $18.15 | $17.62 | $17.85 | $17.85 | 2,955,550 |
| 2021-01-05 | $18.12 | $18.21 | $17.64 | $17.80 | $17.80 | 3,025,940 |
| 2021-01-04 | $17.91 | $18.39 | $17.56 | $18.24 | $18.24 | 2,693,150 |
| 2021-01-01 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 0 |
| 2020-12-31 | $17.87 | $18.44 | $17.52 | $17.91 | $17.91 | 2,465,740 |
| 2020-12-30 | $18.38 | $18.48 | $17.71 | $17.81 | $17.81 | 3,130,200 |
| 2020-12-29 | $18.98 | $19.11 | $18.30 | $18.40 | $18.40 | 3,563,550 |
| 2020-12-28 | $19.98 | $20.05 | $18.71 | $19.01 | $19.01 | 4,979,750 |
| 2020-12-25 | $19.10 | $20.22 | $18.90 | $19.98 | $19.98 | 4,870,100 |
| 2020-12-24 | $20.47 | $20.68 | $19.00 | $19.13 | $19.13 | 5,033,610 |
| 2020-12-23 | $20.10 | $21.19 | $19.87 | $20.49 | $20.49 | 5,209,150 |
| 2020-12-22 | $20.15 | $21.88 | $20.15 | $20.68 | $20.68 | 7,827,850 |
| 2020-12-21 | $19.74 | $20.18 | $19.49 | $19.68 | $19.68 | 3,587,420 |
| 2020-12-18 | $19.00 | $20.24 | $18.88 | $19.76 | $19.76 | 5,061,350 |
| 2020-12-17 | $18.91 | $19.27 | $18.26 | $19.12 | $19.12 | 3,297,410 |
| 2020-12-16 | $19.14 | $19.45 | $18.68 | $18.96 | $18.96 | 2,711,450 |
| 2020-12-15 | $19.00 | $19.45 | $18.80 | $19.12 | $19.12 | 2,029,250 |
| 2020-12-14 | $19.58 | $19.63 | $18.97 | $19.15 | $19.15 | 2,589,750 |
| 2020-12-11 | $19.79 | $19.79 | $19.12 | $19.47 | $19.47 | 3,128,920 |
| 2020-12-10 | $19.24 | $20.18 | $19.08 | $19.85 | $19.85 | 4,763,100 |
| 2020-12-09 | $20.14 | $20.32 | $19.33 | $19.40 | $19.40 | 4,070,050 |
| 2020-12-08 | $20.72 | $20.82 | $20.02 | $20.11 | $20.11 | 3,439,780 |
| 2020-12-07 | $20.82 | $21.29 | $20.38 | $20.62 | $20.62 | 3,864,600 |
| 2020-12-04 | $21.30 | $21.54 | $20.86 | $21.05 | $21.05 | 4,293,200 |
| 2020-12-03 | $21.53 | $22.16 | $21.33 | $21.42 | $21.42 | 4,627,450 |
| 2020-12-02 | $22.20 | $22.38 | $21.52 | $21.52 | $21.52 | 4,320,650 |
| 2020-12-01 | $21.88 | $22.39 | $21.41 | $22.27 | $22.27 | 4,731,360 |
| 2020-11-30 | $22.55 | $22.78 | $21.61 | $21.70 | $21.70 | 5,109,210 |
| 2020-11-27 | $22.82 | $23.02 | $22.05 | $22.49 | $22.49 | 4,893,510 |
| 2020-11-26 | $23.28 | $23.77 | $22.31 | $22.49 | $22.49 | 6,658,710 |
| 2020-11-25 | $24.30 | $25.49 | $23.54 | $23.54 | $23.54 | 7,329,160 |
| 2020-11-24 | $24.60 | $25.68 | $24.26 | $24.77 | $24.77 | 7,928,890 |
| 2020-11-23 | $25.54 | $25.90 | $24.44 | $24.92 | $24.92 | 8,939,230 |
| 2020-11-20 | $24.63 | $25.94 | $24.20 | $25.86 | $25.86 | 10,515,600 |
| 2020-11-19 | $24.48 | $24.48 | $23.05 | $24.21 | $24.21 | 7,845,450 |
| 2020-11-18 | $24.83 | $25.37 | $24.17 | $24.81 | $24.81 | 7,898,800 |
| 2020-11-17 | $26.22 | $26.60 | $24.79 | $25.34 | $25.34 | 11,383,490 |
| 2020-11-16 | $25.01 | $28.00 | $25.01 | $26.52 | $26.52 | 15,250,930 |
| 2020-11-13 | $23.90 | $26.75 | $23.77 | $25.41 | $25.41 | 14,872,870 |
| 2020-11-12 | $24.10 | $24.36 | $23.17 | $23.42 | $23.42 | 10,719,320 |
| 2020-11-11 | $25.85 | $26.85 | $24.70 | $25.15 | $25.15 | 13,562,240 |
| 2020-11-10 | $25.30 | $25.73 | $24.30 | $24.94 | $24.94 | 8,350,770 |
| 2020-11-09 | $24.94 | $25.88 | $24.30 | $25.10 | $25.10 | 11,924,170 |
| 2020-11-06 | $26.15 | $26.21 | $24.04 | $24.90 | $24.90 | 11,674,920 |
| 2020-11-05 | $27.08 | $27.40 | $25.51 | $26.21 | $26.21 | 20,795,960 |
| 2020-11-04 | $23.50 | $28.43 | $23.50 | $28.43 | $28.43 | 26,763,680 |
| 2020-11-03 | $21.99 | $25.07 | $21.99 | $23.69 | $23.69 | 15,893,890 |
| 2020-11-02 | $20.50 | $21.25 | $20.50 | $20.89 | $20.89 | 4,585,390 |
| 2020-10-30 | $22.46 | $22.90 | $20.65 | $20.71 | $20.71 | 6,991,720 |
| 2020-10-29 | $22.00 | $22.80 | $21.55 | $22.30 | $22.30 | 6,174,310 |
| 2020-10-28 | $23.00 | $23.48 | $22.20 | $22.99 | $22.99 | 6,926,000 |
| 2020-10-27 | $23.51 | $24.77 | $22.44 | $23.70 | $23.70 | 10,106,010 |
| 2020-10-26 | $23.54 | $23.81 | $23.01 | $23.60 | $23.60 | 8,639,560 |
| 2020-10-23 | $24.30 | $24.80 | $23.11 | $23.29 | $23.29 | 14,871,190 |
| 2020-10-22 | $22.30 | $26.63 | $21.80 | $25.46 | $25.46 | 20,377,360 |
| 2020-10-21 | $23.14 | $23.75 | $21.90 | $22.19 | $22.19 | 11,275,010 |
| 2020-10-20 | $22.80 | $23.40 | $22.41 | $23.08 | $23.08 | 9,437,960 |
| 2020-10-19 | $23.60 | $24.68 | $22.78 | $23.30 | $23.30 | 13,051,540 |
| 2020-10-16 | $22.21 | $25.88 | $21.30 | $24.12 | $24.12 | 16,638,800 |
| 2020-10-15 | $20.76 | $23.27 | $20.71 | $22.39 | $22.39 | 11,610,320 |
| 2020-10-14 | $20.81 | $21.75 | $20.72 | $21.14 | $21.14 | 8,099,760 |
| 2020-10-13 | $19.65 | $21.98 | $19.50 | $20.61 | $20.61 | 9,072,510 |
| 2020-10-12 | $19.00 | $20.00 | $18.99 | $19.82 | $19.82 | 5,284,740 |
| 2020-10-09 | $18.37 | $19.33 | $18.26 | $18.88 | $18.88 | 4,640,410 |
| 2020-10-08 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2020-10-07 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2020-10-06 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2020-10-05 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2020-10-02 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2020-10-01 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2020-09-30 | $18.80 | $18.88 | $17.80 | $17.81 | $17.81 | 5,308,990 |
| 2020-09-29 | $19.11 | $19.59 | $18.55 | $18.59 | $18.59 | 4,974,440 |
| 2020-09-28 | $18.59 | $19.97 | $18.21 | $19.19 | $19.19 | 6,808,620 |
| 2020-09-25 | $19.40 | $19.71 | $18.31 | $18.50 | $18.50 | 5,706,410 |
| 2020-09-24 | $21.04 | $21.05 | $19.29 | $19.35 | $19.35 | 7,819,630 |
| 2020-09-23 | $21.96 | $22.21 | $20.35 | $21.35 | $21.35 | 10,372,600 |
| 2020-09-22 | $22.90 | $23.77 | $21.89 | $22.20 | $22.20 | 9,078,070 |
| 2020-09-21 | $21.33 | $23.44 | $20.90 | $23.44 | $23.44 | 13,023,050 |
| 2020-09-18 | $20.01 | $23.13 | $19.62 | $22.12 | $22.12 | 13,649,280 |
| 2020-09-17 | $20.30 | $21.72 | $20.03 | $20.51 | $20.51 | 10,204,410 |
| 2020-09-16 | $19.90 | $20.38 | $19.20 | $20.38 | $20.38 | 8,465,940 |
| 2020-09-15 | $19.71 | $21.92 | $19.61 | $20.42 | $20.42 | 12,052,420 |
| 2020-09-14 | $17.91 | $20.02 | $17.91 | $19.97 | $19.97 | 10,531,790 |
| 2020-09-11 | $17.81 | $19.36 | $17.18 | $18.08 | $18.08 | 9,940,240 |
| 2020-09-10 | $20.52 | $21.84 | $17.66 | $17.81 | $17.81 | 16,440,610 |
| 2020-09-09 | $19.01 | $22.07 | $19.01 | $22.07 | $22.07 | 14,423,040 |
| 2020-09-08 | $18.08 | $18.47 | $17.50 | $18.39 | $18.39 | 6,800,150 |
| 2020-09-07 | $17.55 | $18.58 | $17.04 | $18.27 | $18.27 | 7,125,470 |
| 2020-09-04 | $17.47 | $18.98 | $17.36 | $17.83 | $17.83 | 6,056,080 |
| 2020-09-03 | $17.10 | $18.17 | $16.55 | $17.99 | $17.99 | 6,727,340 |
| 2020-09-02 | $16.77 | $17.56 | $16.62 | $17.40 | $17.40 | 4,848,060 |
| 2020-09-01 | $16.34 | $16.86 | $16.00 | $16.86 | $16.86 | 3,828,860 |
| 2020-08-31 | $16.25 | $16.56 | $15.82 | $16.30 | $16.30 | 3,508,030 |
| 2020-08-28 | $15.61 | $16.69 | $15.44 | $16.21 | $16.21 | 4,418,630 |
| 2020-08-27 | $15.77 | $16.10 | $15.18 | $15.77 | $15.77 | 3,673,850 |
| 2020-08-26 | $15.20 | $16.36 | $15.09 | $15.74 | $15.74 | 5,143,630 |
| 2020-08-25 | $14.82 | $15.47 | $14.65 | $15.14 | $15.14 | 2,514,660 |
| 2020-08-24 | $15.31 | $15.39 | $14.58 | $14.82 | $14.82 | 1,972,780 |
| 2020-08-21 | $15.00 | $15.49 | $14.99 | $15.19 | $15.19 | 1,758,630 |
| 2020-08-20 | $14.90 | $15.15 | $14.74 | $15.15 | $15.15 | 1,323,450 |
| 2020-08-19 | $15.61 | $15.71 | $14.94 | $15.12 | $15.12 | 3,154,880 |
| 2020-08-18 | $15.40 | $16.28 | $15.40 | $15.72 | $15.72 | 2,912,850 |
| 2020-08-17 | $16.00 | $16.60 | $15.43 | $15.64 | $15.64 | 3,770,980 |
| 2020-08-14 | $14.84 | $15.43 | $14.72 | $15.39 | $15.39 | 2,501,790 |
| 2020-08-13 | $14.79 | $15.48 | $14.52 | $15.04 | $15.04 | 1,957,900 |
| 2020-08-12 | $15.20 | $15.28 | $14.50 | $14.79 | $14.79 | 2,542,800 |
| 2020-08-11 | $16.21 | $16.25 | $15.03 | $15.15 | $15.15 | 3,664,050 |
| 2020-08-10 | $15.72 | $16.73 | $15.40 | $16.21 | $16.21 | 4,573,830 |
| 2020-08-07 | $15.40 | $16.75 | $15.12 | $16.08 | $16.08 | 6,071,560 |
| 2020-08-06 | $15.85 | $16.90 | $15.30 | $15.52 | $15.52 | 6,867,640 |
| 2020-08-05 | $17.19 | $18.02 | $15.24 | $16.51 | $16.51 | 9,695,940 |
| 2020-08-04 | $16.68 | $16.68 | $16.28 | $16.68 | $16.68 | 2,032,160 |
| 2020-08-03 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2020-07-31 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2020-07-30 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2020-07-29 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2020-07-28 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2020-07-27 | $13.85 | $15.16 | $13.85 | $15.16 | $15.16 | 2,997,190 |
| 2020-07-24 | $14.74 | $14.74 | $13.78 | $13.78 | $13.78 | 1,529,480 |
| 2020-07-23 | $14.72 | $14.97 | $14.36 | $14.59 | $14.59 | 1,271,200 |
| 2020-07-22 | $15.16 | $15.48 | $14.80 | $14.89 | $14.89 | 1,703,850 |
| 2020-07-21 | $14.85 | $15.44 | $14.55 | $15.10 | $15.10 | 2,880,520 |
| 2020-07-20 | $13.89 | $14.78 | $13.88 | $14.69 | $14.69 | 1,894,150 |
| 2020-07-17 | $13.68 | $13.94 | $13.56 | $13.80 | $13.80 | 1,081,150 |
| 2020-07-16 | $14.67 | $14.67 | $13.05 | $13.72 | $13.72 | 1,991,310 |
| 2020-07-15 | $14.60 | $14.68 | $14.11 | $14.24 | $14.24 | 1,533,150 |
| 2020-07-14 | $14.68 | $14.85 | $14.21 | $14.60 | $14.60 | 2,166,700 |
| 2020-07-13 | $14.06 | $14.66 | $14.06 | $14.56 | $14.56 | 2,064,310 |
| 2020-07-10 | $14.32 | $14.57 | $14.00 | $14.06 | $14.06 | 2,544,720 |
| 2020-07-09 | $14.13 | $14.57 | $14.01 | $14.36 | $14.36 | 2,990,500 |
| 2020-07-08 | $13.85 | $14.15 | $13.66 | $14.12 | $14.12 | 2,675,380 |
| 2020-07-07 | $13.88 | $14.12 | $13.67 | $13.80 | $13.80 | 2,692,340 |
| 2020-07-06 | $13.59 | $14.00 | $13.59 | $13.85 | $13.85 | 2,175,840 |
| 2020-07-03 | $13.64 | $13.82 | $13.49 | $13.55 | $13.55 | 1,362,550 |
| 2020-07-02 | $13.34 | $13.84 | $13.20 | $13.58 | $13.58 | 1,612,740 |
| 2020-07-01 | $13.49 | $13.67 | $13.11 | $13.24 | $13.24 | 1,129,400 |
| 2020-06-30 | $13.55 | $13.60 | $13.34 | $13.43 | $13.43 | 810,230 |
| 2020-06-29 | $13.69 | $13.80 | $13.35 | $13.43 | $13.43 | 1,195,450 |
| 2020-06-26 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 0 |
| 2020-06-25 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 0 |
| 2020-06-24 | $13.90 | $14.15 | $13.59 | $13.69 | $13.69 | 2,060,600 |
| 2020-06-23 | $13.44 | $14.10 | $13.44 | $13.97 | $13.97 | 3,206,070 |
| 2020-06-22 | $13.31 | $14.23 | $13.30 | $13.58 | $13.58 | 4,163,810 |
| 2020-06-19 | $13.09 | $13.09 | $12.66 | $12.99 | $12.99 | 2,083,000 |
| 2020-06-18 | $12.59 | $13.10 | $12.45 | $12.87 | $12.87 | 2,028,010 |
| 2020-06-17 | $12.42 | $12.76 | $12.42 | $12.63 | $12.60 | 1,706,740 |
| 2020-06-16 | $12.26 | $12.45 | $12.22 | $12.42 | $12.39 | 1,007,200 |
| 2020-06-15 | $12.36 | $12.63 | $12.24 | $12.25 | $12.22 | 1,356,350 |
| 2020-06-12 | $12.31 | $12.58 | $12.22 | $12.26 | $12.23 | 1,094,400 |
| 2020-06-11 | $12.26 | $12.59 | $12.19 | $12.39 | $12.36 | 1,365,280 |
| 2020-06-10 | $12.77 | $12.77 | $12.20 | $12.21 | $12.18 | 1,158,900 |
| 2020-06-09 | $12.82 | $12.82 | $12.40 | $12.54 | $12.51 | 1,387,100 |
| 2020-06-08 | $12.52 | $12.85 | $12.52 | $12.69 | $12.66 | 1,736,950 |
| 2020-06-05 | $12.65 | $12.96 | $12.43 | $12.60 | $12.57 | 3,323,200 |
| 2020-06-04 | $12.33 | $12.60 | $12.13 | $12.56 | $12.53 | 2,408,110 |
| 2020-06-03 | $12.35 | $12.48 | $12.17 | $12.27 | $12.24 | 1,739,320 |
| 2020-06-02 | $12.18 | $12.54 | $12.10 | $12.25 | $12.22 | 2,941,300 |
| 2020-06-01 | $11.54 | $12.12 | $11.53 | $12.05 | $12.02 | 2,620,450 |
| 2020-05-29 | $11.42 | $11.78 | $11.41 | $11.53 | $11.50 | 1,145,090 |
| 2020-05-28 | $11.78 | $11.89 | $11.36 | $11.51 | $11.48 | 1,261,210 |
| 2020-05-27 | $11.53 | $11.97 | $11.47 | $11.78 | $11.75 | 2,102,280 |
| 2020-05-26 | $11.30 | $11.59 | $11.26 | $11.53 | $11.50 | 1,555,390 |
| 2020-05-25 | $11.60 | $11.65 | $11.35 | $11.43 | $11.40 | 1,185,150 |
| 2020-05-22 | $11.92 | $12.03 | $11.62 | $11.64 | $11.61 | 1,608,950 |
| 2020-05-21 | $12.27 | $12.40 | $12.01 | $12.03 | $12.00 | 1,838,250 |
| 2020-05-20 | $11.86 | $12.48 | $11.76 | $12.32 | $12.29 | 3,348,800 |
| 2020-05-19 | $11.90 | $11.98 | $11.78 | $11.85 | $11.82 | 1,282,110 |
| 2020-05-18 | $12.03 | $12.08 | $11.75 | $11.80 | $11.77 | 1,587,770 |
| 2020-05-15 | $12.17 | $12.17 | $11.96 | $11.96 | $11.93 | 1,427,240 |
| 2020-05-14 | $12.18 | $12.29 | $11.99 | $12.00 | $11.97 | 1,835,910 |
| 2020-05-13 | $12.12 | $12.31 | $12.03 | $12.18 | $12.15 | 1,369,160 |
| 2020-05-12 | $12.32 | $12.35 | $11.92 | $12.26 | $12.23 | 2,312,000 |
| 2020-05-11 | $12.44 | $12.61 | $12.26 | $12.33 | $12.30 | 2,340,910 |
| 2020-05-08 | $12.30 | $12.45 | $12.25 | $12.35 | $12.32 | 1,942,000 |
| 2020-05-07 | $12.45 | $12.51 | $12.20 | $12.27 | $12.24 | 2,790,350 |
| 2020-05-06 | $12.21 | $12.55 | $12.17 | $12.54 | $12.51 | 2,230,950 |
| 2020-05-05 | $12.43 | $12.43 | $12.43 | $12.43 | $12.40 | 0 |
| 2020-05-04 | $12.43 | $12.43 | $12.43 | $12.43 | $12.40 | 0 |
| 2020-05-01 | $12.43 | $12.43 | $12.43 | $12.43 | $12.40 | 0 |
| 2020-04-30 | $12.26 | $12.50 | $12.24 | $12.43 | $12.40 | 2,928,070 |
| 2020-04-29 | $12.10 | $12.38 | $12.08 | $12.11 | $12.08 | 2,442,470 |
| 2020-04-28 | $12.65 | $12.78 | $11.70 | $12.22 | $12.19 | 4,267,370 |
| 2020-04-27 | $13.18 | $13.18 | $12.60 | $12.65 | $12.62 | 5,239,270 |
| 2020-04-24 | $13.98 | $14.47 | $13.20 | $13.40 | $13.37 | 7,910,220 |
| 2020-04-23 | $14.58 | $14.80 | $13.63 | $13.80 | $13.77 | 10,964,260 |
| 2020-04-22 | $15.04 | $15.26 | $15.04 | $15.04 | $15.01 | 3,357,000 |
| 2020-04-21 | $17.20 | $18.25 | $16.37 | $16.71 | $16.67 | 13,586,530 |
| 2020-04-20 | $17.00 | $17.67 | $16.30 | $17.38 | $17.34 | 12,599,200 |
| 2020-04-17 | $16.70 | $17.80 | $16.20 | $17.29 | $17.25 | 13,121,660 |
| 2020-04-16 | $16.96 | $17.36 | $16.30 | $16.50 | $16.46 | 11,915,090 |
| 2020-04-15 | $17.65 | $17.76 | $16.61 | $17.04 | $17.00 | 11,457,600 |
| 2020-04-14 | $17.00 | $18.10 | $16.23 | $17.68 | $17.64 | 13,963,500 |
| 2020-04-13 | $16.71 | $18.18 | $16.01 | $18.02 | $17.98 | 16,471,450 |
| 2020-04-10 | $17.22 | $17.79 | $17.21 | $17.79 | $17.75 | 5,928,970 |
| 2020-04-09 | $15.13 | $16.17 | $14.70 | $16.17 | $16.13 | 10,272,170 |
| 2020-04-08 | $13.36 | $14.70 | $13.25 | $14.70 | $14.67 | 4,383,190 |
| 2020-04-07 | $12.82 | $13.41 | $12.82 | $13.36 | $13.33 | 1,841,960 |
| 2020-04-06 | $12.90 | $12.90 | $12.90 | $12.90 | $12.87 | 0 |
| 2020-04-03 | $12.45 | $13.06 | $12.32 | $12.90 | $12.87 | 2,236,540 |
| 2020-04-02 | $12.11 | $12.44 | $12.09 | $12.39 | $12.36 | 931,250 |
| 2020-04-01 | $12.50 | $12.55 | $12.12 | $12.19 | $12.16 | 883,350 |
| 2020-03-31 | $12.45 | $12.66 | $12.30 | $12.37 | $12.34 | 692,100 |
| 2020-03-30 | $12.96 | $12.96 | $12.35 | $12.38 | $12.35 | 1,133,760 |
| 2020-03-27 | $12.54 | $13.08 | $12.42 | $12.96 | $12.93 | 1,708,060 |
| 2020-03-26 | $12.74 | $12.74 | $12.28 | $12.31 | $12.28 | 811,360 |
| 2020-03-25 | $12.75 | $12.75 | $12.54 | $12.63 | $12.60 | 858,760 |
| 2020-03-24 | $12.60 | $12.63 | $12.03 | $12.41 | $12.38 | 842,370 |
| 2020-03-23 | $12.66 | $12.79 | $12.21 | $12.31 | $12.28 | 967,930 |
| 2020-03-20 | $12.80 | $12.98 | $12.62 | $12.84 | $12.81 | 975,050 |
| 2020-03-19 | $12.60 | $12.89 | $12.33 | $12.73 | $12.70 | 1,114,950 |
| 2020-03-18 | $12.90 | $13.28 | $12.55 | $12.60 | $12.57 | 1,388,700 |
| 2020-03-17 | $12.70 | $12.95 | $12.21 | $12.75 | $12.72 | 1,450,450 |
| 2020-03-16 | $13.44 | $13.77 | $12.40 | $12.59 | $12.56 | 2,386,660 |
| 2020-03-13 | $12.92 | $13.43 | $12.66 | $13.32 | $13.29 | 1,705,400 |
| 2020-03-12 | $13.60 | $13.80 | $13.35 | $13.62 | $13.59 | 1,383,750 |
| 2020-03-11 | $13.91 | $14.28 | $13.75 | $13.90 | $13.87 | 1,914,000 |
| 2020-03-10 | $13.34 | $13.98 | $13.00 | $13.96 | $13.93 | 2,456,790 |
| 2020-03-09 | $13.81 | $13.81 | $13.25 | $13.33 | $13.30 | 1,600,700 |
| 2020-03-06 | $13.43 | $14.08 | $13.43 | $13.80 | $13.77 | 2,121,160 |
| 2020-03-05 | $13.30 | $13.64 | $13.30 | $13.62 | $13.59 | 1,642,490 |
| 2020-03-04 | $13.20 | $13.37 | $12.95 | $13.21 | $13.18 | 1,545,000 |
| 2020-03-03 | $13.30 | $13.61 | $13.03 | $13.17 | $13.14 | 1,733,900 |
| 2020-03-02 | $12.67 | $13.24 | $12.64 | $13.16 | $13.13 | 1,630,890 |
| 2020-02-28 | $13.30 | $13.53 | $12.44 | $12.47 | $12.44 | 2,475,790 |
| 2020-02-27 | $14.24 | $14.24 | $13.61 | $13.73 | $13.70 | 1,561,910 |
| 2020-02-26 | $13.88 | $14.30 | $13.83 | $13.89 | $13.86 | 1,689,520 |
| 2020-02-25 | $14.01 | $14.19 | $13.40 | $14.06 | $14.03 | 3,016,360 |
| 2020-02-24 | $14.57 | $14.57 | $14.09 | $14.39 | $14.36 | 2,914,010 |
| 2020-02-21 | $14.58 | $14.70 | $14.05 | $14.48 | $14.45 | 3,618,940 |
| 2020-02-20 | $14.05 | $14.80 | $13.82 | $14.45 | $14.42 | 3,682,710 |
| 2020-02-19 | $13.83 | $14.17 | $13.76 | $13.89 | $13.86 | 2,371,970 |
| 2020-02-18 | $13.60 | $14.13 | $13.38 | $14.00 | $13.97 | 3,950,770 |
| 2020-02-17 | $13.23 | $13.59 | $12.97 | $13.43 | $13.40 | 2,528,040 |
| 2020-02-14 | $13.02 | $13.33 | $12.70 | $13.00 | $12.97 | 2,160,400 |
| 2020-02-13 | $13.16 | $13.48 | $12.99 | $13.17 | $13.14 | 2,638,790 |
| 2020-02-12 | $13.02 | $13.47 | $12.92 | $13.20 | $13.17 | 3,623,400 |
| 2020-02-11 | $13.27 | $14.18 | $11.92 | $13.00 | $12.97 | 3,312,940 |
| 2020-02-10 | $11.80 | $13.24 | $11.80 | $13.24 | $13.21 | 3,711,440 |
| 2020-02-07 | $11.80 | $12.10 | $11.66 | $12.04 | $12.01 | 1,697,900 |
| 2020-02-06 | $11.79 | $12.14 | $11.65 | $11.81 | $11.78 | 1,751,330 |
| 2020-02-05 | $11.47 | $11.97 | $11.47 | $11.74 | $11.71 | 1,048,050 |
| 2020-02-04 | $10.78 | $11.84 | $10.78 | $11.47 | $11.44 | 1,943,950 |
| 2020-02-03 | $11.98 | $11.98 | $11.98 | $11.98 | $11.95 | 158,100 |
| 2020-01-31 | $13.31 | $13.31 | $13.31 | $13.31 | $13.28 | 0 |
| 2020-01-30 | $13.31 | $13.31 | $13.31 | $13.31 | $13.28 | 0 |
| 2020-01-29 | $13.31 | $13.31 | $13.31 | $13.31 | $13.28 | 0 |
| 2020-01-28 | $13.31 | $13.31 | $13.31 | $13.31 | $13.28 | 0 |
| 2020-01-27 | $13.31 | $13.31 | $13.31 | $13.31 | $13.28 | 0 |
| 2020-01-24 | $13.31 | $13.31 | $13.31 | $13.31 | $13.28 | 0 |
| 2020-01-23 | $13.60 | $14.00 | $13.16 | $13.31 | $13.28 | 1,547,750 |
| 2020-01-22 | $13.87 | $13.93 | $13.41 | $13.81 | $13.78 | 1,472,790 |
| 2020-01-21 | $14.27 | $14.39 | $13.89 | $13.90 | $13.87 | 2,513,070 |
| 2020-01-20 | $14.81 | $14.90 | $14.06 | $14.42 | $14.39 | 2,644,080 |
| 2020-01-17 | $14.78 | $15.88 | $14.71 | $14.90 | $14.87 | 4,577,020 |
| 2020-01-16 | $14.49 | $15.46 | $14.47 | $14.88 | $14.85 | 4,908,350 |
| 2020-01-15 | $14.64 | $14.72 | $14.33 | $14.38 | $14.35 | 1,105,580 |
| 2020-01-14 | $14.53 | $14.82 | $14.43 | $14.73 | $14.70 | 2,040,100 |
| 2020-01-13 | $14.45 | $14.53 | $14.14 | $14.53 | $14.50 | 1,378,150 |
| 2020-01-10 | $14.65 | $14.70 | $14.30 | $14.45 | $14.42 | 1,014,000 |
| 2020-01-09 | $14.55 | $14.72 | $14.51 | $14.63 | $14.60 | 999,850 |
| 2020-01-08 | $14.59 | $14.77 | $14.39 | $14.50 | $14.47 | 1,684,600 |
| 2020-01-07 | $14.46 | $14.69 | $14.43 | $14.68 | $14.65 | 1,745,280 |
| 2020-01-06 | $14.38 | $14.68 | $14.19 | $14.51 | $14.48 | 1,554,080 |
| 2020-01-03 | $14.38 | $14.54 | $14.28 | $14.36 | $14.33 | 1,045,050 |
| 2020-01-02 | $14.20 | $14.50 | $14.11 | $14.49 | $14.46 | 1,475,970 |
| 2020-01-01 | $14.18 | $14.18 | $14.18 | $14.18 | $14.15 | 0 |
| 2019-12-31 | $14.25 | $14.32 | $14.05 | $14.18 | $14.15 | 991,200 |
| 2019-12-30 | $14.29 | $14.39 | $13.90 | $14.36 | $14.33 | 845,150 |
| 2019-12-27 | $14.76 | $14.76 | $14.14 | $14.20 | $14.17 | 1,595,410 |
| 2019-12-26 | $14.46 | $14.97 | $14.18 | $14.58 | $14.55 | 1,936,420 |
| 2019-12-25 | $14.30 | $14.45 | $13.88 | $14.35 | $14.32 | 1,383,000 |
| 2019-12-24 | $13.80 | $14.26 | $13.75 | $14.13 | $14.10 | 1,585,700 |
| 2019-12-23 | $14.52 | $14.52 | $13.70 | $13.81 | $13.78 | 1,795,150 |
| 2019-12-20 | $14.27 | $14.96 | $14.26 | $14.52 | $14.49 | 2,630,140 |
| 2019-12-19 | $14.10 | $14.50 | $13.98 | $14.36 | $14.33 | 1,442,250 |
| 2019-12-18 | $14.07 | $14.23 | $13.89 | $14.12 | $14.09 | 1,121,960 |
| 2019-12-17 | $13.94 | $14.22 | $13.92 | $14.06 | $14.03 | 1,275,000 |
| 2019-12-16 | $14.10 | $14.11 | $13.83 | $14.01 | $13.98 | 1,170,950 |
| 2019-12-13 | $13.79 | $14.12 | $13.69 | $13.99 | $13.96 | 1,226,460 |
| 2019-12-12 | $13.64 | $13.80 | $13.61 | $13.63 | $13.60 | 490,250 |
| 2019-12-11 | $13.71 | $13.79 | $13.60 | $13.68 | $13.65 | 552,200 |
| 2019-12-10 | $13.63 | $13.83 | $13.63 | $13.79 | $13.76 | 615,450 |
| 2019-12-09 | $13.61 | $13.85 | $13.55 | $13.74 | $13.71 | 744,950 |
| 2019-12-06 | $13.74 | $13.76 | $13.54 | $13.60 | $13.57 | 781,800 |
| 2019-12-05 | $13.72 | $13.88 | $13.60 | $13.64 | $13.61 | 686,550 |
| 2019-12-04 | $13.62 | $13.92 | $13.42 | $13.72 | $13.69 | 1,215,950 |
| 2019-12-03 | $13.40 | $13.87 | $13.21 | $13.81 | $13.78 | 1,514,740 |
| 2019-12-02 | $13.05 | $13.44 | $13.04 | $13.21 | $13.18 | 999,350 |
| 2019-11-29 | $13.17 | $13.17 | $12.95 | $13.00 | $12.97 | 445,400 |
| 2019-11-28 | $13.27 | $13.27 | $13.04 | $13.09 | $13.06 | 550,900 |
| 2019-11-27 | $13.40 | $13.40 | $13.12 | $13.27 | $13.24 | 433,900 |
| 2019-11-26 | $13.21 | $13.41 | $13.16 | $13.24 | $13.21 | 358,150 |
| 2019-11-25 | $13.49 | $13.51 | $13.14 | $13.21 | $13.18 | 616,080 |
| 2019-11-22 | $13.63 | $13.80 | $13.20 | $13.42 | $13.39 | 877,300 |
| 2019-11-21 | $13.65 | $13.75 | $13.56 | $13.64 | $13.61 | 711,650 |
| 2019-11-20 | $13.89 | $13.92 | $13.52 | $13.61 | $13.58 | 877,500 |
| 2019-11-19 | $13.95 | $14.00 | $13.72 | $13.90 | $13.87 | 808,260 |
| 2019-11-18 | $13.51 | $13.97 | $13.51 | $13.76 | $13.73 | 432,850 |
| 2019-11-15 | $13.98 | $14.14 | $13.63 | $13.73 | $13.70 | 751,170 |
| 2019-11-14 | $14.10 | $14.10 | $13.78 | $13.94 | $13.91 | 552,320 |
| 2019-11-13 | $14.10 | $14.12 | $13.76 | $13.93 | $13.90 | 543,200 |
| 2019-11-12 | $13.83 | $14.16 | $13.83 | $13.93 | $13.90 | 1,116,550 |
| 2019-11-11 | $14.20 | $14.39 | $13.77 | $13.83 | $13.80 | 1,319,520 |
| 2019-11-08 | $14.50 | $14.75 | $14.40 | $14.49 | $14.46 | 930,250 |
| 2019-11-07 | $14.38 | $14.79 | $14.35 | $14.45 | $14.42 | 889,660 |
| 2019-11-06 | $14.68 | $14.88 | $14.33 | $14.45 | $14.42 | 1,019,960 |
| 2019-11-05 | $14.84 | $14.94 | $14.59 | $14.66 | $14.63 | 956,550 |
| 2019-11-04 | $14.89 | $15.10 | $14.60 | $14.90 | $14.87 | 1,300,850 |
| 2019-11-01 | $14.89 | $14.90 | $14.42 | $14.68 | $14.65 | 1,225,730 |
| 2019-10-31 | $14.68 | $14.95 | $14.63 | $14.78 | $14.75 | 782,750 |
| 2019-10-30 | $15.08 | $15.08 | $14.55 | $14.68 | $14.65 | 1,037,300 |
| 2019-10-29 | $15.47 | $15.47 | $15.01 | $15.08 | $15.04 | 948,200 |
| 2019-10-28 | $15.18 | $15.52 | $15.01 | $15.48 | $15.44 | 1,061,110 |
| 2019-10-25 | $15.14 | $15.36 | $14.96 | $15.19 | $15.15 | 913,150 |
| 2019-10-24 | $15.33 | $15.45 | $15.17 | $15.28 | $15.24 | 790,900 |
| 2019-10-23 | $15.49 | $15.49 | $15.08 | $15.18 | $15.14 | 1,027,600 |
| 2019-10-22 | $15.80 | $15.80 | $15.15 | $15.47 | $15.43 | 1,764,040 |
| 2019-10-21 | $15.07 | $16.15 | $14.80 | $15.90 | $15.86 | 2,736,850 |
| 2019-10-18 | $15.43 | $15.85 | $14.79 | $15.01 | $14.98 | 2,968,360 |
| 2019-10-17 | $16.59 | $17.23 | $15.68 | $16.14 | $16.10 | 2,938,200 |
| 2019-10-16 | $16.50 | $16.66 | $16.25 | $16.36 | $16.32 | 1,257,500 |
| 2019-10-15 | $16.25 | $16.77 | $16.05 | $16.36 | $16.32 | 1,767,070 |
| 2019-10-14 | $16.40 | $16.50 | $16.10 | $16.32 | $16.28 | 2,405,140 |
| 2019-10-11 | $16.40 | $16.65 | $16.16 | $16.30 | $16.26 | 2,282,510 |
| 2019-10-10 | $16.12 | $16.52 | $15.90 | $16.48 | $16.44 | 2,833,230 |
| 2019-10-09 | $15.72 | $16.20 | $15.59 | $16.13 | $16.09 | 2,274,060 |
| 2019-10-08 | $15.19 | $15.91 | $15.00 | $15.81 | $15.77 | 1,650,900 |
| 2019-10-07 | $15.26 | $15.26 | $15.26 | $15.26 | $15.22 | 0 |
| 2019-10-04 | $15.26 | $15.26 | $15.26 | $15.26 | $15.22 | 0 |
| 2019-10-03 | $15.26 | $15.26 | $15.26 | $15.26 | $15.22 | 0 |
| 2019-10-02 | $15.26 | $15.26 | $15.26 | $15.26 | $15.22 | 0 |
| 2019-10-01 | $15.26 | $15.26 | $15.26 | $15.26 | $15.22 | 0 |
| 2019-09-30 | $15.28 | $15.64 | $14.93 | $15.26 | $15.22 | 1,286,900 |
| 2019-09-27 | $14.65 | $15.42 | $14.29 | $15.22 | $15.18 | 2,058,920 |
| 2019-09-26 | $15.00 | $15.18 | $14.20 | $14.28 | $14.25 | 1,677,720 |
| 2019-09-25 | $15.36 | $15.67 | $15.01 | $15.10 | $15.06 | 1,449,010 |
| 2019-09-24 | $15.47 | $15.65 | $15.36 | $15.46 | $15.42 | 1,157,100 |
| 2019-09-23 | $15.35 | $15.74 | $15.21 | $15.47 | $15.43 | 1,568,860 |
| 2019-09-20 | $15.99 | $16.19 | $15.60 | $15.64 | $15.60 | 1,746,510 |
| 2019-09-19 | $15.80 | $15.98 | $15.54 | $15.96 | $15.92 | 1,740,300 |
| 2019-09-18 | $15.69 | $15.95 | $15.50 | $15.67 | $15.63 | 1,917,700 |
| 2019-09-17 | $16.42 | $16.46 | $15.59 | $15.66 | $15.62 | 2,865,410 |
| 2019-09-16 | $16.80 | $17.10 | $16.31 | $16.31 | $16.27 | 2,836,010 |
| 2019-09-13 | $16.53 | $16.53 | $16.53 | $16.53 | $16.49 | 0 |
| 2019-09-12 | $16.51 | $16.73 | $16.25 | $16.53 | $16.49 | 3,701,870 |
| 2019-09-11 | $15.84 | $17.20 | $15.61 | $17.01 | $16.97 | 6,557,900 |
| 2019-09-10 | $15.44 | $16.44 | $15.21 | $15.87 | $15.83 | 4,973,520 |
| 2019-09-09 | $15.09 | $15.56 | $15.09 | $15.55 | $15.51 | 3,693,010 |
| 2019-09-06 | $15.23 | $15.50 | $14.86 | $15.01 | $14.98 | 2,320,120 |
| 2019-09-05 | $15.07 | $15.50 | $14.90 | $15.13 | $15.09 | 4,132,200 |
| 2019-09-04 | $14.87 | $14.97 | $14.64 | $14.96 | $14.93 | 2,164,000 |
| 2019-09-03 | $15.09 | $15.09 | $14.62 | $14.85 | $14.82 | 2,115,150 |
| 2019-09-02 | $14.69 | $14.94 | $14.27 | $14.94 | $14.91 | 2,319,310 |
| 2019-08-30 | $14.95 | $15.06 | $14.52 | $14.55 | $14.52 | 2,364,710 |
| 2019-08-29 | $15.11 | $15.12 | $14.66 | $14.93 | $14.90 | 2,999,220 |
| 2019-08-28 | $15.21 | $15.43 | $15.00 | $15.02 | $14.99 | 4,207,750 |
| 2019-08-27 | $15.15 | $15.98 | $15.15 | $15.64 | $15.60 | 7,420,190 |
| 2019-08-26 | $15.18 | $16.00 | $15.18 | $15.44 | $15.40 | 9,696,140 |
| 2019-08-23 | $13.55 | $14.84 | $13.55 | $14.84 | $14.81 | 2,934,810 |
| 2019-08-22 | $13.43 | $13.49 | $13.03 | $13.49 | $13.46 | 2,193,900 |
| 2019-08-21 | $13.33 | $13.56 | $13.19 | $13.32 | $13.29 | 1,808,500 |
| 2019-08-20 | $13.70 | $13.88 | $13.50 | $13.58 | $13.55 | 2,758,450 |
| 2019-08-19 | $13.50 | $13.77 | $13.40 | $13.74 | $13.71 | 2,533,200 |
| 2019-08-16 | $13.45 | $13.79 | $13.42 | $13.42 | $13.39 | 1,332,900 |
| 2019-08-15 | $13.15 | $13.65 | $13.03 | $13.59 | $13.56 | 1,373,200 |
| 2019-08-14 | $13.47 | $13.84 | $13.47 | $13.55 | $13.52 | 1,761,050 |
| 2019-08-13 | $13.69 | $13.74 | $13.29 | $13.37 | $13.34 | 1,634,080 |
| 2019-08-12 | $14.04 | $14.14 | $13.42 | $13.74 | $13.71 | 1,771,320 |
| 2019-08-09 | $14.23 | $14.38 | $13.68 | $14.04 | $14.01 | 1,187,200 |
| 2019-08-08 | $14.16 | $14.37 | $13.95 | $13.97 | $13.94 | 1,336,170 |
| 2019-08-07 | $14.03 | $14.29 | $13.89 | $14.13 | $14.10 | 2,304,720 |
| 2019-08-06 | $14.00 | $14.51 | $13.35 | $13.68 | $13.65 | 1,724,800 |
| 2019-08-05 | $14.58 | $14.79 | $14.46 | $14.57 | $14.54 | 1,025,060 |
| 2019-08-02 | $14.60 | $14.87 | $14.44 | $14.58 | $14.55 | 1,710,000 |
| 2019-08-01 | $15.00 | $15.13 | $14.81 | $15.00 | $14.97 | 1,334,720 |
| 2019-07-31 | $15.62 | $15.62 | $15.19 | $15.29 | $15.25 | 1,795,300 |
| 2019-07-30 | $15.11 | $15.78 | $14.90 | $15.64 | $15.60 | 2,319,670 |
| 2019-07-29 | $15.42 | $15.42 | $14.97 | $15.07 | $15.03 | 1,222,000 |
| 2019-07-26 | $15.47 | $15.55 | $15.23 | $15.32 | $15.28 | 927,000 |
| 2019-07-25 | $15.52 | $15.78 | $15.35 | $15.48 | $15.44 | 1,153,500 |
| 2019-07-24 | $15.47 | $15.78 | $15.28 | $15.64 | $15.60 | 1,432,990 |
| 2019-07-23 | $15.31 | $15.57 | $15.15 | $15.34 | $15.30 | 1,055,700 |
| 2019-07-22 | $15.88 | $15.88 | $15.20 | $15.32 | $15.28 | 1,502,150 |
| 2019-07-19 | $15.70 | $16.34 | $15.48 | $15.91 | $15.87 | 2,502,610 |
| 2019-07-18 | $15.88 | $15.88 | $15.29 | $15.40 | $15.36 | 1,342,990 |
| 2019-07-17 | $16.00 | $16.10 | $15.75 | $15.83 | $15.79 | 970,290 |
| 2019-07-16 | $15.99 | $16.09 | $15.75 | $16.00 | $15.96 | 971,350 |
| 2019-07-15 | $15.97 | $16.24 | $15.63 | $15.95 | $15.91 | 1,488,600 |
| 2019-07-12 | $16.05 | $16.10 | $15.42 | $15.81 | $15.77 | 1,448,000 |
| 2019-07-11 | $16.07 | $16.30 | $15.80 | $16.08 | $16.04 | 1,388,300 |
| 2019-07-10 | $16.58 | $16.75 | $15.86 | $15.93 | $15.89 | 2,002,060 |
| 2019-07-09 | $16.81 | $16.90 | $16.53 | $16.59 | $16.55 | 1,625,490 |
| 2019-07-08 | $17.20 | $17.70 | $16.78 | $16.91 | $16.87 | 1,410,180 |
| 2019-07-05 | $17.60 | $17.77 | $17.39 | $17.51 | $17.47 | 973,950 |
| 2019-07-04 | $17.93 | $17.93 | $17.18 | $17.54 | $17.50 | 1,282,230 |
| 2019-07-03 | $17.99 | $18.23 | $17.84 | $17.93 | $17.89 | 1,394,280 |
| 2019-07-02 | $18.33 | $18.50 | $18.03 | $18.22 | $18.18 | 2,062,040 |
| 2019-07-01 | $17.85 | $18.50 | $17.85 | $18.33 | $18.29 | 3,039,820 |
| 2019-06-28 | $18.14 | $18.16 | $17.52 | $17.63 | $17.59 | 2,743,540 |
| 2019-06-27 | $18.20 | $18.90 | $17.91 | $18.44 | $18.40 | 3,991,590 |
| 2019-06-26 | $17.94 | $18.13 | $17.70 | $18.07 | $18.03 | 2,859,020 |
| 2019-06-25 | $17.90 | $18.05 | $17.51 | $17.80 | $17.76 | 2,946,830 |
| 2019-06-24 | $17.77 | $18.30 | $17.37 | $17.65 | $17.61 | 2,442,390 |
| 2019-06-21 | $18.74 | $18.85 | $17.89 | $17.95 | $17.91 | 3,490,690 |
| 2019-06-20 | $17.49 | $17.99 | $17.36 | $17.88 | $17.84 | 3,574,240 |
| 2019-06-19 | $17.32 | $18.18 | $17.14 | $17.63 | $17.59 | 4,330,550 |
| 2019-06-18 | $17.27 | $17.51 | $16.70 | $16.81 | $16.77 | 2,413,020 |
| 2019-06-17 | $17.13 | $17.85 | $17.02 | $17.49 | $17.45 | 2,491,120 |
| 2019-06-14 | $19.00 | $19.00 | $17.24 | $17.26 | $17.22 | 4,920,750 |
| 2019-06-13 | $17.23 | $18.48 | $17.23 | $18.48 | $18.44 | 5,763,840 |
| 2019-06-12 | $17.51 | $17.64 | $16.71 | $16.80 | $16.76 | 2,923,440 |
| 2019-06-11 | $16.77 | $17.66 | $16.64 | $17.57 | $17.53 | 3,818,910 |
| 2019-06-10 | $17.44 | $17.58 | $16.22 | $16.74 | $16.70 | 2,593,630 |
| 2019-06-07 | $17.17 | $17.17 | $17.17 | $17.17 | $17.13 | 0 |
| 2019-06-06 | $17.24 | $17.83 | $16.80 | $17.17 | $17.13 | 2,580,520 |
| 2019-06-05 | $17.81 | $18.35 | $17.40 | $17.51 | $17.47 | 3,216,700 |
| 2019-06-04 | $18.73 | $18.83 | $17.00 | $17.66 | $17.62 | 4,181,150 |
| 2019-06-03 | $19.05 | $19.27 | $18.19 | $18.31 | $18.27 | 3,354,340 |
| 2019-05-31 | $19.54 | $19.90 | $19.01 | $19.16 | $19.12 | 3,601,040 |
| 2019-05-30 | $19.94 | $20.36 | $19.01 | $19.26 | $19.22 | 3,796,370 |
| 2019-05-29 | $20.63 | $20.63 | $19.56 | $19.99 | $19.94 | 4,402,330 |
| 2019-05-28 | $20.72 | $21.14 | $20.30 | $20.63 | $20.58 | 6,228,710 |
| 2019-05-27 | $20.04 | $21.92 | $19.22 | $21.31 | $21.26 | 10,313,050 |
| 2019-05-24 | $19.65 | $20.70 | $19.18 | $20.70 | $20.65 | 9,132,490 |
| 2019-05-23 | $19.58 | $20.47 | $18.65 | $18.82 | $18.78 | 4,768,660 |
| 2019-05-22 | $19.10 | $20.56 | $19.06 | $19.60 | $19.55 | 6,498,680 |
| 2019-05-21 | $17.69 | $18.89 | $17.69 | $18.89 | $18.85 | 4,064,110 |
| 2019-05-20 | $17.28 | $17.67 | $16.50 | $17.17 | $17.13 | 3,279,390 |
| 2019-05-17 | $18.70 | $18.78 | $16.68 | $16.70 | $16.66 | 4,253,230 |
| 2019-05-16 | $19.22 | $19.30 | $18.30 | $18.44 | $18.40 | 2,822,690 |
| 2019-05-15 | $18.01 | $18.95 | $18.01 | $18.86 | $18.82 | 3,557,420 |
| 2019-05-14 | $17.60 | $18.46 | $17.59 | $17.79 | $17.75 | 2,262,940 |
| 2019-05-13 | $18.21 | $18.99 | $17.90 | $18.21 | $18.17 | 3,222,100 |
| 2019-05-10 | $17.93 | $19.00 | $17.56 | $18.62 | $18.58 | 4,324,330 |
| 2019-05-09 | $17.50 | $18.40 | $17.01 | $17.46 | $17.42 | 2,840,050 |
| 2019-05-08 | $17.54 | $18.47 | $17.33 | $17.70 | $17.66 | 3,175,790 |
| 2019-05-07 | $17.33 | $18.30 | $16.67 | $17.94 | $17.90 | 3,604,100 |
| 2019-05-06 | $18.00 | $18.50 | $17.21 | $17.21 | $17.17 | 3,257,250 |
| 2019-05-03 | $19.12 | $19.12 | $19.12 | $19.12 | $19.08 | 0 |
| 2019-05-02 | $19.12 | $19.12 | $19.12 | $19.12 | $19.08 | 0 |
| 2019-05-01 | $19.12 | $19.12 | $19.12 | $19.12 | $19.08 | 0 |
| 2019-04-30 | $18.47 | $19.45 | $18.47 | $19.12 | $19.08 | 3,958,740 |
| 2019-04-29 | $19.67 | $19.97 | $18.23 | $18.38 | $18.34 | 5,280,110 |
| 2019-04-26 | $20.36 | $20.93 | $19.31 | $19.42 | $19.37 | 5,558,920 |
| 2019-04-25 | $23.57 | $23.66 | $21.35 | $21.35 | $21.30 | 7,490,640 |
| 2019-04-24 | $23.42 | $24.36 | $22.51 | $23.72 | $23.66 | 9,689,110 |
| 2019-04-23 | $26.00 | $29.11 | $23.81 | $24.70 | $24.64 | 14,535,360 |
| 2019-04-22 | $24.15 | $26.46 | $24.05 | $26.46 | $26.40 | 9,185,970 |
| 2019-04-19 | $23.12 | $24.18 | $22.00 | $24.05 | $23.99 | 5,122,710 |
| 2019-04-18 | $24.18 | $25.17 | $23.29 | $23.40 | $23.35 | 4,168,180 |
| 2019-04-17 | $22.70 | $24.90 | $22.41 | $24.18 | $24.12 | 5,585,350 |
| 2019-04-16 | $21.45 | $23.00 | $21.19 | $23.00 | $22.95 | 5,491,890 |
| 2019-04-15 | $21.70 | $23.20 | $21.20 | $21.67 | $21.62 | 5,698,360 |
| 2019-04-12 | $20.83 | $22.37 | $20.66 | $21.48 | $21.43 | 5,019,710 |
| 2019-04-11 | $19.89 | $21.90 | $19.45 | $20.72 | $20.67 | 5,740,280 |
| 2019-04-10 | $19.00 | $21.20 | $18.61 | $19.99 | $19.94 | 6,522,500 |
| 2019-04-09 | $20.50 | $20.92 | $19.26 | $19.61 | $19.56 | 8,144,140 |
| 2019-04-08 | $21.00 | $21.45 | $19.50 | $21.40 | $21.35 | 9,423,600 |
| 2019-04-05 | $19.50 | $19.50 | $19.50 | $19.50 | $19.45 | 0 |
| 2019-04-04 | $19.50 | $19.50 | $18.80 | $19.50 | $19.45 | 3,693,330 |
| 2019-04-03 | $17.01 | $18.36 | $17.00 | $17.73 | $17.69 | 5,422,050 |
| 2019-04-02 | $17.40 | $18.48 | $17.19 | $17.49 | $17.45 | 8,672,730 |
| 2019-04-01 | $17.44 | $18.60 | $16.73 | $17.80 | $17.76 | 11,487,150 |
| 2019-03-29 | $16.53 | $18.00 | $16.01 | $17.48 | $17.44 | 10,615,030 |
| 2019-03-28 | $15.60 | $17.22 | $15.38 | $16.68 | $16.64 | 12,496,710 |
| 2019-03-27 | $15.65 | $15.65 | $15.01 | $15.65 | $15.61 | 7,354,100 |
| 2019-03-26 | $13.72 | $14.63 | $13.72 | $14.23 | $14.20 | 5,961,170 |
| 2019-03-25 | $13.88 | $13.97 | $13.64 | $13.67 | $13.64 | 2,835,440 |
| 2019-03-22 | $14.20 | $14.27 | $13.69 | $14.09 | $14.06 | 3,853,630 |
| 2019-03-21 | $14.52 | $14.79 | $14.23 | $14.30 | $14.27 | 5,272,940 |
| 2019-03-20 | $15.50 | $16.08 | $14.30 | $14.44 | $14.41 | 9,077,130 |
| 2019-03-19 | $13.75 | $15.04 | $13.73 | $15.04 | $15.01 | 3,435,550 |
| 2019-03-18 | $13.72 | $13.93 | $13.40 | $13.67 | $13.64 | 2,589,980 |
| 2019-03-15 | $12.96 | $13.60 | $12.93 | $13.36 | $13.33 | 2,369,500 |
| 2019-03-14 | $13.42 | $13.54 | $12.55 | $12.86 | $12.83 | 2,454,900 |
| 2019-03-13 | $13.48 | $13.76 | $13.16 | $13.23 | $13.20 | 2,669,140 |
| 2019-03-12 | $13.70 | $13.75 | $13.08 | $13.45 | $13.42 | 2,673,660 |
| 2019-03-11 | $12.73 | $13.35 | $12.72 | $13.32 | $13.29 | 2,224,620 |
| 2019-03-08 | $13.38 | $13.55 | $12.66 | $12.70 | $12.67 | 2,954,520 |
| 2019-03-07 | $13.25 | $13.74 | $13.15 | $13.58 | $13.55 | 3,333,640 |
| 2019-03-06 | $13.10 | $13.38 | $12.90 | $13.28 | $13.25 | 3,269,890 |
| 2019-03-05 | $12.91 | $13.15 | $12.67 | $13.10 | $13.07 | 2,816,270 |
| 2019-03-04 | $12.89 | $13.15 | $12.84 | $12.94 | $12.91 | 2,643,330 |
| 2019-03-01 | $12.94 | $13.17 | $12.77 | $12.90 | $12.87 | 2,631,810 |
| 2019-02-28 | $12.64 | $12.95 | $11.44 | $12.94 | $12.91 | 2,938,990 |
| 2019-02-27 | $12.69 | $12.85 | $12.30 | $12.52 | $12.49 | 1,764,930 |
| 2019-02-26 | $12.80 | $12.97 | $12.54 | $12.65 | $12.62 | 2,967,550 |
| 2019-02-25 | $12.30 | $12.93 | $12.23 | $12.87 | $12.84 | 2,714,430 |
| 2019-02-22 | $12.14 | $12.40 | $11.97 | $12.39 | $12.36 | 2,030,530 |
| 2019-02-21 | $12.17 | $12.39 | $11.82 | $12.08 | $12.05 | 2,130,340 |
| 2019-02-20 | $12.09 | $12.45 | $11.88 | $12.17 | $12.14 | 1,798,560 |
| 2019-02-19 | $12.12 | $12.45 | $11.90 | $12.17 | $12.14 | 1,383,110 |
| 2019-02-18 | $11.75 | $12.15 | $11.64 | $12.14 | $12.11 | 1,614,100 |
| 2019-02-15 | $11.67 | $11.92 | $11.52 | $11.60 | $11.57 | 1,607,950 |
| 2019-02-14 | $11.43 | $11.83 | $11.43 | $11.70 | $11.67 | 1,405,260 |
| 2019-02-13 | $11.62 | $11.69 | $11.48 | $11.57 | $11.54 | 1,582,200 |
| 2019-02-12 | $11.45 | $11.66 | $11.35 | $11.47 | $11.44 | 1,309,450 |
| 2019-02-11 | $11.13 | $11.41 | $10.89 | $11.31 | $11.28 | 972,200 |
| 2019-02-08 | $10.99 | $10.99 | $10.99 | $10.99 | $10.96 | 0 |
| 2019-02-07 | $10.99 | $10.99 | $10.99 | $10.99 | $10.96 | 0 |
| 2019-02-06 | $10.99 | $10.99 | $10.99 | $10.99 | $10.96 | 0 |
| 2019-02-05 | $10.99 | $10.99 | $10.99 | $10.99 | $10.96 | 0 |
| 2019-02-04 | $10.99 | $10.99 | $10.99 | $10.99 | $10.96 | 0 |
| 2019-02-01 | $10.45 | $11.30 | $10.45 | $10.99 | $10.96 | 1,694,400 |
| 2019-01-31 | $10.60 | $10.88 | $10.26 | $10.27 | $10.25 | 950,650 |
| 2019-01-30 | $10.65 | $10.93 | $10.60 | $10.66 | $10.64 | 1,763,000 |
| 2019-01-29 | $11.93 | $11.93 | $11.02 | $11.20 | $11.17 | 1,731,110 |
| 2019-01-28 | $12.14 | $12.34 | $11.90 | $11.95 | $11.92 | 863,790 |
| 2019-01-25 | $12.49 | $12.49 | $12.00 | $12.00 | $11.97 | 1,029,030 |
| 2019-01-24 | $12.50 | $12.63 | $12.33 | $12.42 | $12.39 | 924,600 |
| 2019-01-23 | $12.50 | $12.53 | $12.26 | $12.42 | $12.39 | 1,094,190 |
| 2019-01-22 | $12.74 | $12.82 | $12.48 | $12.51 | $12.48 | 1,450,750 |
| 2019-01-21 | $12.70 | $13.50 | $12.70 | $12.92 | $12.89 | 2,295,410 |
| 2019-01-18 | $12.53 | $12.82 | $12.41 | $12.67 | $12.64 | 1,182,420 |
| 2019-01-17 | $12.83 | $12.95 | $12.51 | $12.55 | $12.52 | 1,025,450 |
| 2019-01-16 | $12.85 | $12.98 | $12.72 | $12.83 | $12.80 | 1,036,680 |
| 2019-01-15 | $12.80 | $12.90 | $12.57 | $12.87 | $12.84 | 1,195,510 |
| 2019-01-14 | $12.80 | $12.96 | $12.48 | $12.66 | $12.63 | 998,640 |
| 2019-01-11 | $12.61 | $12.89 | $12.50 | $12.81 | $12.78 | 1,458,380 |
| 2019-01-10 | $12.75 | $12.91 | $12.62 | $12.62 | $12.59 | 1,452,340 |
| 2019-01-09 | $12.94 | $13.06 | $12.65 | $12.84 | $12.81 | 1,536,010 |
| 2019-01-08 | $12.78 | $13.26 | $12.50 | $13.00 | $12.97 | 2,309,870 |
| 2019-01-07 | $12.40 | $12.82 | $12.33 | $12.80 | $12.77 | 1,708,670 |
| 2019-01-04 | $11.81 | $12.42 | $11.81 | $12.41 | $12.38 | 1,426,920 |
| 2019-01-03 | $11.81 | $12.27 | $11.81 | $11.99 | $11.96 | 860,290 |
| 2019-01-02 | $12.17 | $12.34 | $12.07 | $12.08 | $12.05 | 673,890 |
| 2019-01-01 | $12.17 | $12.17 | $12.17 | $12.17 | $12.14 | 0 |
| 2018-12-31 | $12.17 | $12.17 | $12.17 | $12.17 | $12.14 | 0 |
| 2018-12-28 | $12.51 | $12.51 | $12.10 | $12.17 | $12.14 | 696,360 |
| 2018-12-27 | $12.73 | $12.89 | $12.20 | $12.22 | $12.19 | 1,147,360 |
| 2018-12-26 | $12.92 | $12.92 | $12.92 | $12.92 | $12.89 | 0 |
| 2018-12-25 | $12.92 | $12.92 | $12.92 | $12.92 | $12.89 | 0 |
| 2018-12-24 | $12.67 | $12.95 | $12.52 | $12.92 | $12.89 | 1,145,820 |
| 2018-12-21 | $12.58 | $12.71 | $12.46 | $12.63 | $12.60 | 958,860 |
| 2018-12-20 | $12.59 | $12.78 | $12.50 | $12.61 | $12.58 | 1,159,370 |
| 2018-12-19 | $12.87 | $12.93 | $12.41 | $12.52 | $12.49 | 1,552,130 |
| 2018-12-18 | $12.96 | $13.04 | $12.65 | $12.93 | $12.90 | 1,831,500 |
| 2018-12-17 | $13.93 | $13.95 | $12.98 | $13.19 | $13.16 | 3,246,650 |
| 2018-12-14 | $14.36 | $14.55 | $14.00 | $14.03 | $14.00 | 2,875,270 |
| 2018-12-13 | $14.34 | $14.95 | $14.14 | $14.70 | $14.67 | 3,580,530 |
| 2018-12-12 | $14.22 | $14.58 | $14.22 | $14.27 | $14.24 | 1,782,370 |
| 2018-12-11 | $14.16 | $14.39 | $13.95 | $14.26 | $14.23 | 1,942,370 |
| 2018-12-10 | $14.60 | $14.93 | $14.19 | $14.19 | $14.16 | 2,104,320 |
| 2018-12-07 | $14.61 | $15.16 | $14.51 | $14.82 | $14.79 | 3,054,250 |
| 2018-12-06 | $15.10 | $15.40 | $14.64 | $14.72 | $14.69 | 4,111,510 |
| 2018-12-05 | $14.18 | $15.64 | $14.05 | $15.20 | $15.16 | 6,817,120 |
| 2018-12-04 | $14.08 | $14.68 | $14.00 | $14.63 | $14.60 | 3,560,660 |
| 2018-12-03 | $15.00 | $15.00 | $14.18 | $14.30 | $14.27 | 4,783,770 |
| 2018-11-30 | $13.47 | $13.97 | $13.13 | $13.96 | $13.93 | 2,758,280 |
| 2018-11-29 | $13.88 | $14.38 | $13.60 | $13.60 | $13.57 | 3,766,890 |
| 2018-11-28 | $13.33 | $13.91 | $13.20 | $13.65 | $13.62 | 2,170,790 |
| 2018-11-27 | $13.15 | $14.28 | $13.15 | $13.40 | $13.37 | 2,238,170 |
| 2018-11-26 | $13.78 | $13.78 | $13.00 | $13.12 | $13.09 | 1,917,570 |
| 2018-11-23 | $14.29 | $14.48 | $13.28 | $13.51 | $13.48 | 1,934,740 |
| 2018-11-22 | $14.08 | $14.63 | $14.08 | $14.20 | $14.17 | 2,349,110 |
| 2018-11-21 | $13.93 | $14.48 | $13.84 | $14.23 | $14.20 | 2,976,330 |
| 2018-11-20 | $14.38 | $14.70 | $13.66 | $13.90 | $13.87 | 3,455,230 |
| 2018-11-19 | $14.66 | $15.10 | $14.38 | $14.58 | $14.55 | 3,377,930 |
| 2018-11-16 | $14.50 | $15.03 | $14.21 | $14.70 | $14.67 | 4,804,170 |
| 2018-11-15 | $15.30 | $16.15 | $14.90 | $15.43 | $15.39 | 6,142,490 |
| 2018-11-14 | $15.61 | $16.61 | $14.80 | $14.90 | $14.87 | 6,813,590 |
| 2018-11-13 | $14.40 | $15.15 | $14.08 | $15.10 | $15.06 | 4,380,280 |
| 2018-11-12 | $14.20 | $14.69 | $13.93 | $14.47 | $14.44 | 4,852,990 |
| 2018-11-09 | $14.55 | $14.60 | $13.80 | $14.09 | $14.06 | 3,888,780 |
| 2018-11-08 | $13.13 | $14.28 | $13.12 | $14.28 | $14.25 | 5,532,420 |
| 2018-11-07 | $13.13 | $13.17 | $12.85 | $12.98 | $12.95 | 1,812,370 |
| 2018-11-06 | $13.00 | $13.36 | $12.70 | $13.22 | $13.19 | 3,749,280 |
| 2018-11-05 | $12.75 | $13.34 | $12.55 | $13.16 | $13.13 | 4,361,430 |
| 2018-11-02 | $12.30 | $13.00 | $12.11 | $12.68 | $12.65 | 3,941,620 |
| 2018-11-01 | $12.15 | $12.32 | $12.02 | $12.09 | $12.06 | 2,083,970 |
| 2018-10-31 | $11.89 | $12.45 | $11.85 | $12.09 | $12.06 | 2,088,890 |
| 2018-10-30 | $12.20 | $12.20 | $11.61 | $11.91 | $11.88 | 1,776,210 |
| 2018-10-29 | $11.80 | $12.60 | $11.50 | $12.09 | $12.06 | 2,259,360 |
| 2018-10-26 | $11.97 | $12.40 | $11.79 | $11.86 | $11.83 | 1,828,350 |
| 2018-10-25 | $11.60 | $11.75 | $11.31 | $11.58 | $11.55 | 1,793,130 |
| 2018-10-24 | $11.94 | $12.46 | $11.83 | $12.01 | $11.98 | 2,082,010 |
| 2018-10-23 | $12.17 | $12.83 | $12.17 | $12.24 | $12.21 | 2,334,210 |
| 2018-10-22 | $11.66 | $12.56 | $11.66 | $12.21 | $12.18 | 2,732,460 |
| 2018-10-19 | $10.82 | $11.86 | $10.72 | $11.55 | $11.52 | 2,355,900 |
| 2018-10-18 | $12.39 | $12.45 | $11.31 | $11.31 | $11.28 | 2,602,870 |
| 2018-10-17 | $13.00 | $13.14 | $12.15 | $12.57 | $12.54 | 2,909,560 |
| 2018-10-16 | $12.85 | $13.50 | $12.61 | $13.00 | $12.97 | 3,147,370 |
| 2018-10-15 | $13.66 | $13.83 | $12.61 | $12.81 | $12.78 | 3,240,770 |
| 2018-10-12 | $14.34 | $14.34 | $13.28 | $13.77 | $13.74 | 4,243,170 |
| 2018-10-11 | $14.80 | $15.39 | $14.30 | $14.75 | $14.72 | 4,513,390 |
| 2018-10-10 | $15.14 | $16.49 | $15.10 | $15.89 | $15.85 | 5,354,450 |
| 2018-10-09 | $15.33 | $15.63 | $14.96 | $15.30 | $15.26 | 3,479,500 |
| 2018-10-08 | $15.67 | $15.84 | $14.85 | $15.20 | $15.16 | 4,076,950 |
| 2018-10-05 | $15.89 | $15.89 | $15.89 | $15.89 | $15.85 | 0 |
| 2018-10-04 | $15.89 | $15.89 | $15.89 | $15.89 | $15.85 | 0 |
| 2018-10-03 | $15.89 | $15.89 | $15.89 | $15.89 | $15.85 | 0 |
| 2018-10-02 | $15.89 | $15.89 | $15.89 | $15.89 | $15.85 | 0 |
| 2018-10-01 | $15.89 | $15.89 | $15.89 | $15.89 | $15.85 | 0 |
| 2018-09-28 | $16.24 | $16.59 | $15.22 | $15.89 | $15.85 | 6,665,180 |
| 2018-09-27 | $16.00 | $17.10 | $15.56 | $15.60 | $15.56 | 10,445,230 |
| 2018-09-26 | $14.14 | $15.55 | $13.93 | $15.55 | $15.51 | 5,734,860 |
| 2018-09-25 | $14.15 | $14.80 | $14.08 | $14.14 | $14.11 | 2,689,750 |
| 2018-09-24 | $14.24 | $14.24 | $14.24 | $14.24 | $14.21 | 0 |
| 2018-09-21 | $14.49 | $14.58 | $14.05 | $14.24 | $14.21 | 3,468,000 |
| 2018-09-20 | $13.91 | $15.19 | $13.69 | $14.42 | $14.39 | 5,500,650 |
| 2018-09-19 | $13.50 | $14.40 | $13.32 | $14.00 | $13.97 | 3,767,970 |
| 2018-09-18 | $13.27 | $13.69 | $13.13 | $13.57 | $13.54 | 2,286,290 |
| 2018-09-17 | $13.60 | $13.60 | $13.11 | $13.38 | $13.35 | 2,102,110 |
| 2018-09-14 | $14.04 | $14.13 | $13.50 | $13.60 | $13.57 | 3,495,140 |
| 2018-09-13 | $13.22 | $14.46 | $13.22 | $14.20 | $14.17 | 5,168,180 |
| 2018-09-12 | $13.68 | $13.70 | $13.31 | $13.46 | $13.43 | 2,326,750 |
| 2018-09-11 | $13.57 | $13.73 | $13.10 | $13.73 | $13.70 | 3,245,230 |
| 2018-09-10 | $14.09 | $14.47 | $13.40 | $13.53 | $13.50 | 4,292,020 |
| 2018-09-07 | $13.69 | $14.95 | $13.53 | $14.53 | $14.50 | 6,688,860 |
| 2018-09-06 | $13.11 | $13.95 | $13.03 | $13.95 | $13.92 | 5,509,990 |
| 2018-09-05 | $13.00 | $13.22 | $12.68 | $12.68 | $12.65 | 1,222,060 |
| 2018-09-04 | $13.16 | $13.28 | $12.76 | $13.09 | $13.06 | 2,092,500 |
| 2018-09-03 | $13.09 | $13.45 | $13.01 | $13.43 | $13.40 | 1,019,690 |
| 2018-08-31 | $13.78 | $13.88 | $13.15 | $13.19 | $13.16 | 1,446,610 |
| 2018-08-30 | $13.83 | $14.15 | $13.75 | $13.80 | $13.77 | 1,291,570 |
| 2018-08-29 | $14.35 | $14.35 | $13.90 | $13.93 | $13.90 | 1,352,510 |
| 2018-08-28 | $14.18 | $14.46 | $14.11 | $14.30 | $14.27 | 2,085,770 |
| 2018-08-27 | $13.70 | $14.25 | $13.70 | $14.16 | $14.13 | 1,565,240 |
| 2018-08-24 | $14.25 | $14.28 | $13.86 | $14.03 | $14.00 | 2,091,410 |
| 2018-08-23 | $14.35 | $14.60 | $14.05 | $14.41 | $14.38 | 2,462,600 |
| 2018-08-22 | $14.03 | $14.81 | $13.82 | $14.30 | $14.27 | 2,893,000 |
| 2018-08-21 | $13.94 | $14.38 | $13.81 | $14.07 | $14.04 | 1,959,050 |
| 2018-08-20 | $13.68 | $14.17 | $13.30 | $13.88 | $13.85 | 1,726,410 |
| 2018-08-17 | $14.05 | $14.58 | $13.78 | $13.80 | $13.77 | 2,471,430 |
| 2018-08-16 | $13.60 | $14.13 | $13.36 | $13.92 | $13.89 | 1,553,250 |
| 2018-08-15 | $14.55 | $14.61 | $13.90 | $13.93 | $13.90 | 2,344,320 |
| 2018-08-14 | $14.50 | $14.76 | $14.34 | $14.65 | $14.62 | 2,306,660 |
| 2018-08-13 | $14.30 | $14.58 | $14.09 | $14.50 | $14.47 | 2,573,100 |
| 2018-08-10 | $14.02 | $15.15 | $14.01 | $14.75 | $14.72 | 3,991,450 |
| 2018-08-09 | $13.71 | $14.36 | $13.54 | $14.20 | $14.17 | 2,532,040 |
| 2018-08-08 | $13.91 | $14.74 | $13.80 | $13.99 | $13.96 | 3,148,960 |
| 2018-08-07 | $13.38 | $14.36 | $13.38 | $13.92 | $13.89 | 2,220,170 |
| 2018-08-06 | $13.65 | $13.70 | $13.01 | $13.23 | $13.20 | 1,496,710 |
| 2018-08-03 | $13.78 | $14.12 | $13.51 | $13.68 | $13.65 | 1,929,620 |
| 2018-08-02 | $14.82 | $14.82 | $13.45 | $13.92 | $13.89 | 3,222,590 |
| 2018-08-01 | $14.86 | $15.46 | $14.68 | $14.85 | $14.82 | 2,739,360 |
| 2018-07-31 | $14.53 | $16.04 | $14.53 | $15.23 | $15.19 | 3,895,610 |
| 2018-07-30 | $15.19 | $15.25 | $14.30 | $14.58 | $14.55 | 2,714,560 |
| 2018-07-27 | $15.65 | $15.85 | $15.07 | $15.16 | $15.12 | 2,896,990 |
| 2018-07-26 | $16.52 | $16.71 | $15.60 | $15.71 | $15.67 | 4,503,050 |
| 2018-07-25 | $17.20 | $17.21 | $16.75 | $16.75 | $16.71 | 2,926,020 |
| 2018-07-24 | $16.99 | $17.20 | $16.55 | $17.20 | $17.16 | 4,372,440 |
| 2018-07-23 | $17.01 | $17.28 | $16.66 | $17.10 | $17.06 | 4,700,160 |
| 2018-07-20 | $17.23 | $17.64 | $16.81 | $17.35 | $17.31 | 8,206,810 |
| 2018-07-19 | $16.42 | $17.56 | $16.11 | $17.23 | $17.19 | 7,952,200 |
| 2018-07-18 | $16.27 | $16.99 | $16.06 | $16.63 | $16.59 | 5,013,270 |
| 2018-07-17 | $16.34 | $16.34 | $15.95 | $16.26 | $16.22 | 2,569,770 |
| 2018-07-16 | $16.28 | $16.66 | $15.91 | $16.48 | $16.44 | 3,066,740 |
| 2018-07-13 | $16.95 | $16.95 | $16.21 | $16.38 | $16.34 | 5,181,910 |
| 2018-07-12 | $16.42 | $17.23 | $16.31 | $17.14 | $17.10 | 6,422,010 |
| 2018-07-11 | $17.00 | $17.02 | $16.23 | $16.78 | $16.74 | 6,404,860 |
| 2018-07-10 | $17.35 | $17.78 | $16.80 | $17.61 | $17.57 | 9,950,550 |
| 2018-07-09 | $17.37 | $17.95 | $16.88 | $17.25 | $17.21 | 11,896,330 |
| 2018-07-06 | $14.87 | $16.57 | $14.87 | $16.57 | $16.53 | 8,066,790 |
| 2018-07-05 | $16.21 | $16.49 | $15.06 | $15.06 | $15.02 | 9,123,670 |
| 2018-07-04 | $16.37 | $17.17 | $16.20 | $16.73 | $16.69 | 12,669,780 |
| 2018-07-03 | $14.27 | $15.61 | $14.20 | $15.61 | $15.57 | 3,624,560 |
| 2018-07-02 | $15.40 | $15.40 | $13.84 | $14.19 | $14.16 | 4,752,430 |
| 2018-06-29 | $15.49 | $15.75 | $14.48 | $15.37 | $15.33 | 5,198,850 |
| 2018-06-28 | $15.98 | $16.37 | $15.28 | $15.40 | $15.36 | 5,908,770 |
| 2018-06-27 | $15.00 | $16.38 | $15.00 | $15.38 | $15.34 | 6,507,230 |
| 2018-06-26 | $14.29 | $15.48 | $14.00 | $15.11 | $15.07 | 3,883,870 |
| 2018-06-25 | $15.30 | $15.40 | $14.57 | $14.60 | $14.57 | 2,936,420 |
| 2018-06-22 | $14.16 | $15.11 | $14.16 | $15.01 | $14.98 | 3,376,650 |
| 2018-06-21 | $15.58 | $15.98 | $14.62 | $14.65 | $14.62 | 5,065,940 |
| 2018-06-20 | $15.49 | $16.47 | $15.34 | $15.82 | $15.78 | 5,729,270 |
| 2018-06-19 | $17.50 | $17.50 | $17.04 | $17.04 | $17.00 | 2,032,390 |
| 2018-06-18 | $18.93 | $18.93 | $18.93 | $18.93 | $18.89 | 0 |
| 2018-06-15 | $19.50 | $19.88 | $18.40 | $18.93 | $18.89 | 4,958,260 |
| 2018-06-14 | $28.79 | $29.99 | $27.32 | $29.99 | $19.91 | 3,829,580 |
| 2018-06-13 | $29.35 | $30.26 | $28.82 | $29.32 | $19.46 | 2,837,480 |
| 2018-06-12 | $29.32 | $29.99 | $27.88 | $29.80 | $19.78 | 4,239,180 |
| 2018-06-11 | $28.11 | $30.05 | $28.08 | $29.68 | $19.70 | 4,063,440 |
| 2018-06-08 | $27.85 | $29.30 | $27.71 | $28.60 | $18.99 | 3,219,650 |
| 2018-06-07 | $29.80 | $29.80 | $27.92 | $28.10 | $18.65 | 5,054,060 |
| 2018-06-06 | $28.74 | $31.09 | $28.30 | $30.00 | $19.91 | 6,150,890 |
| 2018-06-05 | $29.63 | $30.36 | $28.53 | $29.28 | $19.44 | 5,714,790 |
| 2018-06-04 | $29.30 | $31.64 | $29.30 | $29.51 | $19.59 | 8,044,490 |
| 2018-06-01 | $32.55 | $33.28 | $32.55 | $32.55 | $21.61 | 3,625,820 |
| 2018-05-31 | $36.17 | $36.17 | $36.17 | $36.17 | $24.01 | 0 |
| 2018-05-30 | $36.17 | $36.17 | $36.17 | $36.17 | $24.01 | 0 |
| 2018-05-29 | $36.17 | $36.17 | $36.17 | $36.17 | $24.01 | 0 |
| 2018-05-28 | $36.17 | $36.17 | $36.17 | $36.17 | $24.01 | 0 |
| 2018-05-25 | $36.17 | $36.17 | $36.17 | $36.17 | $24.01 | 0 |
| 2018-05-24 | $33.00 | $36.17 | $31.28 | $36.17 | $24.01 | 12,581,640 |
| 2018-05-23 | $32.88 | $32.88 | $32.88 | $32.88 | $21.83 | 876,160 |
| 2018-05-22 | $29.89 | $29.89 | $29.89 | $29.89 | $19.84 | 509,400 |
| 2018-05-21 | $27.17 | $27.17 | $27.17 | $27.17 | $18.04 | 475,500 |
| 2018-05-18 | $23.76 | $25.18 | $23.13 | $24.70 | $16.40 | 1,859,380 |
| 2018-05-17 | $23.52 | $23.99 | $23.33 | $23.90 | $15.87 | 742,310 |
| 2018-05-16 | $23.92 | $24.30 | $23.71 | $23.76 | $15.77 | 1,253,260 |
| 2018-05-15 | $25.10 | $25.18 | $23.70 | $24.16 | $16.04 | 2,796,340 |
| 2018-05-14 | $22.78 | $24.73 | $22.50 | $24.73 | $16.42 | 2,794,470 |
| 2018-05-11 | $23.34 | $23.56 | $22.40 | $22.48 | $14.92 | 988,320 |
| 2018-05-10 | $23.04 | $23.65 | $22.99 | $23.30 | $15.47 | 827,060 |
| 2018-05-09 | $22.91 | $23.20 | $22.57 | $23.07 | $15.31 | 788,680 |
| 2018-05-08 | $22.71 | $23.42 | $22.15 | $23.05 | $15.30 | 828,500 |
| 2018-05-07 | $22.00 | $22.66 | $21.90 | $22.55 | $14.97 | 834,870 |
| 2018-05-04 | $21.65 | $22.85 | $21.17 | $22.30 | $14.80 | 1,115,480 |
| 2018-05-03 | $20.58 | $21.45 | $20.50 | $21.45 | $14.24 | 428,240 |
| 2018-05-02 | $21.45 | $21.79 | $20.68 | $20.71 | $13.75 | 421,160 |
| 2018-05-01 | $21.48 | $21.48 | $21.48 | $21.48 | $14.26 | 0 |
| 2018-04-30 | $21.48 | $21.48 | $21.48 | $21.48 | $14.26 | 0 |
| 2018-04-27 | $21.60 | $21.92 | $21.30 | $21.48 | $14.26 | 411,310 |
| 2018-04-26 | $21.91 | $22.29 | $21.48 | $21.66 | $14.38 | 732,280 |
| 2018-04-25 | $21.91 | $22.38 | $21.41 | $22.15 | $14.70 | 1,128,710 |
| 2018-04-24 | $20.55 | $22.06 | $20.55 | $21.91 | $14.54 | 1,154,270 |
| 2018-04-23 | $19.70 | $20.44 | $19.70 | $20.44 | $13.57 | 504,780 |
| 2018-04-20 | $20.77 | $20.95 | $19.32 | $19.68 | $13.06 | 545,900 |
| 2018-04-19 | $20.66 | $21.33 | $20.66 | $20.90 | $13.87 | 438,800 |
| 2018-04-18 | $20.42 | $21.40 | $19.60 | $21.05 | $13.97 | 659,100 |
| 2018-04-17 | $21.91 | $22.14 | $19.49 | $20.55 | $13.64 | 639,700 |
| 2018-04-16 | $22.12 | $22.55 | $21.57 | $21.66 | $14.38 | 536,860 |
| 2018-04-13 | $22.33 | $22.77 | $22.33 | $22.40 | $14.87 | 355,000 |
| 2018-04-12 | $22.33 | $22.83 | $22.33 | $22.44 | $14.90 | 638,300 |
| 2018-04-11 | $22.25 | $22.87 | $22.25 | $22.40 | $14.87 | 747,000 |
| 2018-04-10 | $22.69 | $22.88 | $22.11 | $22.32 | $14.82 | 1,230,300 |
| 2018-04-09 | $22.50 | $23.32 | $22.40 | $22.80 | $15.14 | 1,856,840 |
| 2018-04-06 | $23.62 | $23.62 | $23.62 | $23.62 | $15.68 | 0 |
| 2018-04-05 | $23.62 | $23.62 | $23.62 | $23.62 | $15.68 | 0 |
| 2018-04-04 | $24.80 | $25.88 | $23.62 | $23.62 | $15.68 | 3,758,660 |
| 2018-04-03 | $21.69 | $24.20 | $21.65 | $24.20 | $16.06 | 2,036,460 |
| 2018-04-02 | $22.34 | $22.47 | $21.93 | $22.00 | $14.60 | 509,950 |
| 2018-03-30 | $21.90 | $22.38 | $21.90 | $22.34 | $14.83 | 590,360 |
| 2018-03-29 | $21.90 | $22.29 | $21.67 | $21.90 | $14.54 | 443,800 |
| 2018-03-28 | $20.79 | $22.06 | $20.62 | $21.91 | $14.54 | 888,300 |
| 2018-03-27 | $20.29 | $21.42 | $20.29 | $21.04 | $13.97 | 462,500 |
| 2018-03-26 | $19.25 | $20.37 | $19.25 | $20.26 | $13.45 | 357,900 |
| 2018-03-23 | $21.05 | $21.25 | $19.50 | $19.86 | $13.18 | 1,067,150 |
| 2018-03-22 | $21.70 | $22.08 | $21.43 | $21.51 | $14.28 | 778,250 |
| 2018-03-21 | $21.55 | $22.55 | $21.50 | $22.04 | $14.63 | 1,654,100 |
| 2018-03-20 | $20.75 | $21.55 | $20.20 | $21.45 | $14.24 | 702,630 |
| 2018-03-19 | $20.43 | $20.89 | $20.43 | $20.75 | $13.77 | 322,930 |
| 2018-03-16 | $20.40 | $20.69 | $20.26 | $20.44 | $13.57 | 367,150 |
| 2018-03-15 | $20.80 | $21.00 | $19.80 | $20.40 | $13.54 | 424,920 |
| 2018-03-14 | $21.28 | $21.98 | $20.78 | $20.80 | $13.81 | 563,800 |
| 2018-03-13 | $21.67 | $21.67 | $21.28 | $21.33 | $14.16 | 598,100 |
| 2018-03-12 | $20.99 | $21.68 | $20.79 | $21.66 | $14.38 | 975,000 |
| 2018-03-09 | $20.19 | $20.88 | $20.00 | $20.81 | $13.81 | 688,000 |
| 2018-03-08 | $19.84 | $20.24 | $19.77 | $20.23 | $13.43 | 450,840 |
| 2018-03-07 | $19.87 | $20.06 | $19.52 | $19.88 | $13.20 | 388,100 |
| 2018-03-06 | $19.82 | $20.23 | $19.82 | $20.05 | $13.31 | 439,300 |
| 2018-03-05 | $19.63 | $19.79 | $19.42 | $19.79 | $13.14 | 209,500 |
| 2018-03-02 | $19.62 | $19.89 | $19.43 | $19.64 | $13.04 | 342,400 |
| 2018-03-01 | $19.31 | $19.90 | $19.25 | $19.70 | $13.08 | 450,600 |
| 2018-02-28 | $19.56 | $19.56 | $19.23 | $19.54 | $12.97 | 330,500 |
| 2018-02-27 | $19.25 | $19.65 | $19.23 | $19.52 | $12.96 | 374,300 |
| 2018-02-26 | $18.95 | $19.49 | $18.95 | $19.39 | $12.87 | 361,600 |
| 2018-02-23 | $18.86 | $18.97 | $18.75 | $18.92 | $12.56 | 265,580 |
| 2018-02-22 | $18.57 | $18.90 | $18.57 | $18.83 | $12.50 | 258,900 |
| 2018-02-21 | $18.57 | $18.57 | $18.57 | $18.57 | $12.33 | 0 |
| 2018-02-20 | $18.57 | $18.57 | $18.57 | $18.57 | $12.33 | 0 |
| 2018-02-19 | $18.57 | $18.57 | $18.57 | $18.57 | $12.33 | 0 |
| 2018-02-16 | $18.57 | $18.57 | $18.57 | $18.57 | $12.33 | 0 |
| 2018-02-15 | $18.57 | $18.57 | $18.57 | $18.57 | $12.33 | 0 |
| 2018-02-14 | $18.58 | $18.79 | $18.40 | $18.57 | $12.33 | 167,700 |
| 2018-02-13 | $18.83 | $18.88 | $18.56 | $18.65 | $12.38 | 281,100 |
| 2018-02-12 | $18.30 | $18.84 | $18.30 | $18.70 | $12.41 | 344,800 |
| 2018-02-09 | $18.71 | $18.74 | $17.26 | $18.29 | $12.14 | 338,300 |
| 2018-02-08 | $18.61 | $19.18 | $18.57 | $18.94 | $12.57 | 222,300 |
| 2018-02-07 | $18.72 | $19.21 | $18.25 | $18.69 | $12.41 | 382,730 |
| 2018-02-06 | $19.99 | $19.99 | $18.19 | $18.47 | $12.26 | 391,100 |
| 2018-02-05 | $20.03 | $20.29 | $19.75 | $20.09 | $13.34 | 260,000 |
| 2018-02-02 | $20.88 | $20.88 | $19.44 | $19.96 | $13.25 | 334,400 |
| 2018-02-01 | $21.98 | $22.21 | $20.68 | $20.71 | $13.75 | 415,000 |
| 2018-01-31 | $23.00 | $23.04 | $21.88 | $21.88 | $14.52 | 428,700 |
| 2018-01-30 | $22.89 | $23.09 | $22.85 | $23.06 | $15.31 | 224,400 |
| 2018-01-29 | $23.19 | $23.31 | $22.89 | $22.92 | $15.21 | 297,500 |
| 2018-01-26 | $23.69 | $23.69 | $22.37 | $23.26 | $15.44 | 342,900 |
| 2018-01-25 | $23.78 | $23.97 | $23.60 | $23.74 | $15.76 | 369,260 |
| 2018-01-24 | $23.42 | $23.81 | $23.35 | $23.77 | $15.78 | 345,880 |
| 2018-01-23 | $23.31 | $23.77 | $23.31 | $23.50 | $15.60 | 243,400 |
| 2018-01-22 | $23.29 | $23.56 | $23.02 | $23.51 | $15.61 | 316,100 |
| 2018-01-19 | $23.39 | $23.68 | $23.28 | $23.31 | $15.47 | 250,300 |
| 2018-01-18 | $23.18 | $23.73 | $23.18 | $23.46 | $15.57 | 289,200 |
| 2018-01-17 | $23.05 | $23.34 | $22.69 | $23.30 | $15.47 | 383,200 |
| 2018-01-16 | $22.84 | $23.33 | $22.81 | $23.12 | $15.35 | 224,700 |
| 2018-01-15 | $23.66 | $23.71 | $22.88 | $22.94 | $15.23 | 500,200 |
| 2018-01-12 | $24.15 | $24.15 | $23.61 | $23.74 | $15.76 | 298,900 |
| 2018-01-11 | $23.63 | $24.19 | $23.63 | $24.15 | $16.03 | 296,700 |
| 2018-01-10 | $24.25 | $24.32 | $23.35 | $23.80 | $15.80 | 354,900 |
| 2018-01-09 | $24.43 | $24.43 | $24.18 | $24.23 | $16.08 | 247,900 |
| 2018-01-08 | $24.59 | $24.78 | $24.18 | $24.40 | $16.20 | 402,480 |
| 2018-01-05 | $24.95 | $24.99 | $24.61 | $24.74 | $16.42 | 363,800 |
| 2018-01-04 | $24.93 | $25.00 | $24.75 | $24.92 | $16.54 | 387,600 |
| 2018-01-03 | $24.99 | $25.10 | $24.76 | $24.97 | $16.58 | 427,270 |
| 2018-01-02 | $24.94 | $25.00 | $24.69 | $24.93 | $16.55 | 313,000 |
| 2018-01-01 | $24.94 | $24.94 | $24.94 | $24.94 | $16.56 | 0 |
| 2017-12-29 | $24.69 | $25.00 | $24.69 | $24.94 | $16.56 | 341,390 |
| 2017-12-28 | $24.49 | $24.93 | $24.38 | $24.69 | $16.39 | 373,680 |
| 2017-12-27 | $24.98 | $24.98 | $24.60 | $24.70 | $16.40 | 487,380 |
| 2017-12-26 | $23.95 | $24.94 | $23.95 | $24.85 | $16.50 | 557,780 |
| 2017-12-25 | $24.90 | $24.93 | $23.85 | $24.22 | $16.08 | 467,480 |
| 2017-12-22 | $23.94 | $25.35 | $23.94 | $24.96 | $16.57 | 796,680 |
| 2017-12-21 | $24.41 | $24.69 | $23.63 | $24.23 | $16.08 | 471,880 |
| 2017-12-20 | $24.49 | $25.18 | $24.33 | $24.52 | $16.28 | 607,630 |
| 2017-12-19 | $24.12 | $24.57 | $24.03 | $24.51 | $16.27 | 259,800 |
| 2017-12-18 | $24.45 | $24.58 | $23.85 | $24.00 | $15.93 | 274,400 |
| 2017-12-15 | $24.48 | $24.76 | $24.23 | $24.49 | $16.26 | 298,100 |
| 2017-12-14 | $24.11 | $24.62 | $24.05 | $24.42 | $16.21 | 299,100 |
| 2017-12-13 | $24.10 | $24.38 | $23.93 | $24.18 | $16.05 | 193,800 |
| 2017-12-12 | $24.67 | $24.70 | $24.10 | $24.11 | $16.00 | 305,200 |
| 2017-12-11 | $23.92 | $24.84 | $23.92 | $24.73 | $16.42 | 414,700 |
| 2017-12-08 | $23.76 | $24.68 | $23.56 | $24.14 | $16.02 | 363,000 |
| 2017-12-07 | $23.79 | $23.96 | $23.53 | $23.75 | $15.77 | 229,400 |
| 2017-12-06 | $23.09 | $23.87 | $23.08 | $23.79 | $15.79 | 356,200 |
| 2017-12-05 | $24.20 | $24.57 | $23.05 | $23.23 | $15.42 | 461,900 |
| 2017-12-04 | $25.10 | $25.25 | $24.20 | $24.26 | $16.10 | 475,700 |
| 2017-12-01 | $24.63 | $25.08 | $24.47 | $25.08 | $16.65 | 342,510 |
| 2017-11-30 | $24.39 | $24.65 | $24.39 | $24.57 | $16.31 | 259,600 |
| 2017-11-29 | $24.87 | $24.87 | $24.14 | $24.50 | $16.26 | 354,530 |
| 2017-11-28 | $24.50 | $24.85 | $24.49 | $24.74 | $16.42 | 266,500 |
| 2017-11-27 | $25.16 | $25.16 | $23.06 | $24.50 | $16.26 | 324,110 |
| 2017-11-24 | $25.01 | $25.28 | $24.61 | $25.07 | $16.64 | 219,400 |
| 2017-11-23 | $25.52 | $25.64 | $24.80 | $24.95 | $16.56 | 404,900 |
| 2017-11-22 | $25.48 | $25.79 | $25.33 | $25.52 | $16.94 | 334,700 |
| 2017-11-21 | $26.06 | $26.14 | $25.13 | $25.50 | $16.93 | 474,760 |
| 2017-11-20 | $25.62 | $26.11 | $24.35 | $26.09 | $17.32 | 457,930 |
| 2017-11-17 | $27.49 | $27.83 | $25.20 | $25.73 | $17.08 | 1,095,360 |
| 2017-11-16 | $28.42 | $28.78 | $27.62 | $27.69 | $18.38 | 1,167,500 |
| 2017-11-15 | $29.80 | $29.89 | $28.63 | $28.72 | $19.07 | 1,819,010 |
| 2017-11-14 | $29.30 | $31.94 | $29.10 | $29.93 | $19.87 | 3,660,280 |
| 2017-11-13 | $28.54 | $29.19 | $28.35 | $29.19 | $19.38 | 1,175,990 |
| 2017-11-10 | $28.40 | $28.66 | $28.09 | $28.66 | $19.03 | 823,300 |
| 2017-11-09 | $28.20 | $28.42 | $28.02 | $28.30 | $18.79 | 437,800 |
| 2017-11-08 | $27.95 | $28.56 | $27.78 | $28.21 | $18.73 | 705,580 |
| 2017-11-07 | $27.52 | $27.95 | $27.48 | $27.95 | $18.55 | 475,700 |
| 2017-11-06 | $27.59 | $27.85 | $27.29 | $27.74 | $18.41 | 351,280 |
| 2017-11-03 | $27.58 | $27.80 | $27.00 | $27.32 | $18.14 | 513,530 |
| 2017-11-02 | $28.08 | $28.08 | $27.57 | $27.61 | $18.33 | 495,060 |
| 2017-11-01 | $27.67 | $28.19 | $27.67 | $28.02 | $18.60 | 505,540 |
| 2017-10-31 | $27.48 | $27.99 | $27.30 | $27.89 | $18.51 | 402,000 |
| 2017-10-30 | $29.32 | $29.35 | $27.52 | $27.58 | $18.31 | 861,400 |
| 2017-10-27 | $29.40 | $29.68 | $29.20 | $29.32 | $19.46 | 654,600 |
| 2017-10-26 | $28.87 | $29.75 | $28.82 | $29.63 | $19.67 | 1,073,400 |
| 2017-10-25 | $28.28 | $30.00 | $28.01 | $29.12 | $19.33 | 907,900 |
| 2017-10-24 | $28.62 | $28.88 | $27.89 | $28.28 | $18.77 | 348,200 |
| 2017-10-23 | $28.37 | $28.74 | $28.30 | $28.61 | $18.99 | 314,300 |
| 2017-10-20 | $28.05 | $28.52 | $28.05 | $28.39 | $18.85 | 334,600 |
| 2017-10-19 | $28.35 | $28.67 | $28.03 | $28.08 | $18.64 | 504,600 |
| 2017-10-18 | $28.85 | $29.50 | $28.35 | $28.43 | $18.87 | 613,500 |
| 2017-10-17 | $28.59 | $29.17 | $28.41 | $28.85 | $19.15 | 433,900 |
| 2017-10-16 | $30.09 | $30.13 | $28.75 | $28.75 | $19.09 | 983,100 |
| 2017-10-13 | $29.56 | $30.15 | $29.26 | $30.03 | $19.93 | 1,098,800 |
| 2017-10-12 | $29.69 | $30.37 | $29.28 | $29.60 | $19.65 | 733,100 |
| 2017-10-11 | $29.80 | $29.97 | $29.39 | $29.74 | $19.74 | 682,100 |
| 2017-10-10 | $29.10 | $29.74 | $29.03 | $29.72 | $19.73 | 658,510 |
| 2017-10-09 | $29.19 | $29.46 | $28.88 | $28.98 | $19.24 | 489,600 |
| 2017-10-06 | $28.80 | $28.80 | $28.80 | $28.80 | $19.12 | 0 |
| 2017-10-05 | $28.80 | $28.80 | $28.80 | $28.80 | $19.12 | 0 |
| 2017-10-04 | $28.80 | $28.80 | $28.80 | $28.80 | $19.12 | 0 |
| 2017-10-03 | $28.80 | $28.80 | $28.80 | $28.80 | $19.12 | 0 |
| 2017-10-02 | $28.80 | $28.80 | $28.80 | $28.80 | $19.12 | 0 |
| 2017-09-29 | $28.26 | $28.81 | $28.25 | $28.80 | $19.12 | 391,800 |
| 2017-09-28 | $28.72 | $28.72 | $28.24 | $28.24 | $18.75 | 487,100 |
| 2017-09-27 | $28.29 | $28.94 | $28.04 | $28.72 | $19.07 | 526,600 |
| 2017-09-26 | $28.96 | $29.40 | $28.00 | $28.29 | $18.78 | 934,060 |
| 2017-09-25 | $29.94 | $29.94 | $29.20 | $29.20 | $19.38 | 709,990 |
| 2017-09-22 | $30.08 | $30.35 | $29.33 | $30.02 | $19.93 | 1,106,300 |
| 2017-09-21 | $29.77 | $30.79 | $29.68 | $30.05 | $19.95 | 1,604,100 |
| 2017-09-20 | $29.55 | $29.73 | $29.11 | $29.70 | $19.72 | 732,830 |
| 2017-09-19 | $29.30 | $29.78 | $29.30 | $29.45 | $19.55 | 682,200 |
| 2017-09-18 | $29.26 | $29.49 | $29.04 | $29.40 | $19.52 | 806,200 |
| 2017-09-15 | $29.57 | $29.71 | $29.28 | $29.45 | $19.55 | 468,400 |
| 2017-09-14 | $29.74 | $29.99 | $29.11 | $29.72 | $19.73 | 707,300 |
| 2017-09-13 | $29.40 | $30.09 | $29.28 | $29.90 | $19.85 | 745,870 |
| 2017-09-12 | $30.45 | $30.45 | $29.48 | $29.59 | $19.64 | 1,089,400 |
| 2017-09-11 | $30.00 | $30.70 | $29.89 | $30.58 | $20.30 | 1,080,700 |
| 2017-09-08 | $29.70 | $30.17 | $29.52 | $30.08 | $19.97 | 1,003,500 |
| 2017-09-07 | $29.36 | $30.14 | $29.25 | $29.70 | $19.72 | 1,125,380 |
| 2017-09-06 | $29.40 | $29.40 | $28.86 | $29.34 | $19.48 | 624,700 |
| 2017-09-05 | $29.23 | $29.49 | $29.14 | $29.40 | $19.52 | 504,200 |
| 2017-09-04 | $29.32 | $29.97 | $29.00 | $29.14 | $19.34 | 756,970 |
| 2017-09-01 | $29.69 | $29.91 | $29.40 | $29.66 | $19.69 | 612,700 |
| 2017-08-31 | $28.91 | $29.77 | $28.91 | $29.69 | $19.71 | 876,810 |
| 2017-08-30 | $29.07 | $29.52 | $28.88 | $28.91 | $19.19 | 630,920 |
| 2017-08-29 | $29.00 | $29.85 | $28.85 | $29.17 | $19.36 | 1,155,880 |
| 2017-08-28 | $28.42 | $29.39 | $28.26 | $29.12 | $19.33 | 1,039,930 |
| 2017-08-25 | $27.77 | $28.42 | $27.61 | $28.42 | $18.87 | 571,200 |
| 2017-08-24 | $28.11 | $28.19 | $27.70 | $27.83 | $18.47 | 495,200 |
| 2017-08-23 | $28.44 | $28.44 | $27.31 | $28.11 | $18.66 | 666,130 |
| 2017-08-22 | $28.18 | $28.52 | $28.02 | $28.09 | $18.65 | 622,800 |
| 2017-08-21 | $27.90 | $28.48 | $27.70 | $28.41 | $18.86 | 734,120 |
| 2017-08-18 | $28.33 | $28.49 | $27.73 | $27.80 | $18.45 | 988,700 |
| 2017-08-17 | $28.88 | $29.33 | $28.60 | $28.72 | $19.07 | 1,226,360 |
| 2017-08-16 | $27.68 | $28.35 | $27.36 | $28.15 | $18.69 | 846,280 |
| 2017-08-15 | $27.30 | $27.76 | $27.20 | $27.54 | $18.28 | 659,190 |
| 2017-08-14 | $26.55 | $27.29 | $26.55 | $27.08 | $17.98 | 590,060 |
| 2017-08-11 | $26.60 | $26.97 | $26.26 | $26.71 | $17.73 | 447,300 |
| 2017-08-10 | $27.56 | $27.87 | $26.38 | $26.77 | $17.77 | 725,600 |
| 2017-08-09 | $27.61 | $27.99 | $27.50 | $27.76 | $18.43 | 401,800 |
| 2017-08-08 | $27.60 | $27.76 | $27.20 | $27.76 | $18.43 | 477,300 |
| 2017-08-07 | $27.20 | $27.68 | $27.20 | $27.49 | $18.25 | 407,450 |
| 2017-08-04 | $28.17 | $28.17 | $27.17 | $27.17 | $18.04 | 733,050 |
| 2017-08-03 | $28.02 | $28.70 | $27.01 | $28.17 | $18.70 | 1,081,650 |
| 2017-08-02 | $28.94 | $28.94 | $28.03 | $28.03 | $18.61 | 603,900 |
| 2017-08-01 | $29.19 | $29.20 | $28.51 | $28.92 | $19.20 | 645,400 |
| 2017-07-31 | $29.34 | $29.45 | $29.01 | $29.07 | $19.30 | 394,100 |
| 2017-07-28 | $29.60 | $29.83 | $29.10 | $29.35 | $19.48 | 728,800 |
| 2017-07-27 | $28.64 | $29.90 | $28.63 | $29.58 | $19.64 | 1,176,320 |
| 2017-07-26 | $29.40 | $29.56 | $28.83 | $28.83 | $19.14 | 423,200 |
| 2017-07-25 | $29.58 | $29.67 | $29.35 | $29.42 | $19.53 | 339,500 |
| 2017-07-24 | $29.24 | $29.68 | $29.12 | $29.54 | $19.61 | 519,200 |
| 2017-07-21 | $30.17 | $30.17 | $28.84 | $29.89 | $19.84 | 1,639,600 |
| 2017-07-20 | $30.50 | $32.74 | $30.30 | $30.58 | $20.30 | 1,779,720 |
| 2017-07-19 | $31.39 | $31.39 | $29.73 | $30.58 | $20.30 | 1,217,100 |
| 2017-07-18 | $30.66 | $31.49 | $30.21 | $31.10 | $20.65 | 1,532,690 |
| 2017-07-17 | $31.66 | $31.88 | $30.47 | $30.70 | $20.38 | 1,433,260 |
| 2017-07-14 | $32.43 | $32.80 | $31.74 | $31.74 | $21.07 | 1,043,650 |
| 2017-07-13 | $34.48 | $34.48 | $32.90 | $32.90 | $21.84 | 1,717,500 |
| 2017-07-12 | $34.28 | $37.70 | $33.54 | $35.00 | $23.23 | 2,994,250 |
| 2017-07-11 | $35.50 | $35.66 | $34.12 | $34.27 | $22.75 | 907,530 |
| 2017-07-10 | $35.19 | $35.58 | $34.60 | $34.88 | $23.15 | 687,700 |
| 2017-07-07 | $34.75 | $35.81 | $34.59 | $35.36 | $23.47 | 953,300 |
| 2017-07-06 | $35.05 | $35.05 | $34.14 | $34.70 | $23.03 | 653,900 |
| 2017-07-05 | $34.30 | $34.97 | $34.12 | $34.83 | $23.12 | 1,160,300 |
| 2017-07-04 | $34.65 | $34.70 | $34.13 | $34.21 | $22.71 | 549,180 |
| 2017-07-03 | $33.80 | $34.87 | $33.50 | $34.70 | $23.03 | 1,112,210 |
| 2017-06-30 | $32.79 | $32.79 | $32.79 | $32.79 | $21.77 | 0 |
| 2017-06-29 | $32.79 | $32.79 | $32.79 | $32.79 | $21.77 | 0 |
| 2017-06-28 | $33.15 | $33.27 | $32.50 | $32.79 | $21.77 | 435,370 |
| 2017-06-27 | $33.29 | $33.47 | $32.97 | $33.33 | $22.13 | 469,900 |
| 2017-06-26 | $32.50 | $33.31 | $32.35 | $33.30 | $22.11 | 506,850 |
| 2017-06-23 | $32.91 | $32.99 | $31.88 | $32.78 | $21.76 | 637,710 |
| 2017-06-22 | $33.67 | $33.90 | $32.15 | $32.99 | $21.90 | 958,910 |
| 2017-06-21 | $33.79 | $33.96 | $33.11 | $33.54 | $22.26 | 677,300 |
| 2017-06-20 | $34.24 | $34.24 | $33.72 | $33.72 | $22.38 | 688,130 |
| 2017-06-19 | $34.53 | $34.78 | $33.85 | $34.09 | $22.63 | 930,000 |
| 2017-06-16 | $33.69 | $34.58 | $33.60 | $34.55 | $22.94 | 1,419,360 |
| 2017-06-15 | $32.69 | $34.28 | $32.68 | $33.68 | $22.36 | 1,115,020 |
| 2017-06-14 | $33.04 | $33.48 | $32.85 | $32.97 | $21.89 | 695,890 |
| 2017-06-13 | $32.20 | $33.40 | $32.08 | $33.23 | $22.06 | 916,270 |
| 2017-06-12 | $32.65 | $33.29 | $31.68 | $32.61 | $21.65 | 653,850 |
| 2017-06-09 | $33.19 | $33.27 | $32.08 | $33.08 | $21.96 | 495,010 |
| 2017-06-08 | $33.75 | $33.78 | $33.01 | $33.19 | $22.03 | 851,570 |
| 2017-06-07 | $32.50 | $33.60 | $32.40 | $33.45 | $22.21 | 976,400 |
| 2017-06-06 | $32.10 | $32.68 | $32.01 | $32.49 | $21.57 | 516,710 |
| 2017-06-05 | $32.46 | $32.92 | $32.08 | $32.43 | $21.53 | 782,830 |
| 2017-06-02 | $31.00 | $32.75 | $30.51 | $32.40 | $21.51 | 892,940 |
| 2017-06-01 | $33.00 | $33.05 | $30.51 | $31.82 | $21.12 | 1,034,380 |
| 2017-05-31 | $34.10 | $34.58 | $32.53 | $33.00 | $21.91 | 1,207,130 |
| 2017-05-30 | $32.93 | $32.93 | $32.93 | $32.93 | $21.86 | 0 |
| 2017-05-29 | $32.93 | $32.93 | $32.93 | $32.93 | $21.86 | 0 |
| 2017-05-26 | $32.50 | $33.30 | $32.43 | $32.93 | $21.86 | 633,310 |
| 2017-05-25 | $33.00 | $33.00 | $31.59 | $32.73 | $21.73 | 694,700 |
| 2017-05-24 | $32.26 | $32.98 | $31.55 | $32.73 | $21.73 | 757,970 |
| 2017-05-23 | $35.00 | $35.35 | $32.02 | $32.68 | $21.69 | 1,552,530 |
| 2017-05-22 | $37.10 | $37.10 | $35.05 | $35.58 | $23.62 | 1,638,070 |
| 2017-05-19 | $36.86 | $39.99 | $36.86 | $37.45 | $24.86 | 2,161,500 |
| 2017-05-18 | $37.50 | $38.08 | $36.00 | $36.83 | $24.38 | 1,217,530 |
| 2017-05-17 | $37.15 | $37.80 | $37.12 | $37.60 | $24.89 | 1,181,850 |
| 2017-05-16 | $36.33 | $37.40 | $35.60 | $37.33 | $24.71 | 848,440 |
| 2017-05-15 | $37.50 | $37.68 | $36.20 | $36.33 | $24.05 | 728,440 |
| 2017-05-12 | $36.97 | $37.48 | $36.13 | $37.25 | $24.66 | 1,203,840 |
| 2017-05-11 | $36.06 | $36.97 | $35.35 | $36.94 | $24.46 | 642,910 |
| 2017-05-10 | $37.32 | $37.98 | $36.20 | $36.50 | $24.17 | 532,800 |
| 2017-05-09 | $36.18 | $37.40 | $36.10 | $37.32 | $24.71 | 541,600 |
| 2017-05-08 | $37.72 | $37.72 | $36.27 | $36.41 | $24.11 | 463,840 |
| 2017-05-05 | $38.39 | $38.87 | $37.72 | $37.72 | $24.97 | 598,200 |
| 2017-05-04 | $39.35 | $39.45 | $37.51 | $38.62 | $25.57 | 450,500 |
| 2017-05-03 | $39.35 | $39.67 | $38.89 | $39.51 | $26.16 | 429,400 |
| 2017-05-02 | $39.18 | $39.55 | $38.72 | $39.20 | $25.95 | 592,180 |
| 2017-05-01 | $39.06 | $39.06 | $39.06 | $39.06 | $25.86 | 0 |
| 2017-04-28 | $39.00 | $39.26 | $38.76 | $39.06 | $25.86 | 511,650 |
| 2017-04-27 | $38.04 | $39.30 | $36.96 | $39.00 | $25.82 | 886,280 |
| 2017-04-26 | $37.69 | $38.45 | $37.24 | $38.06 | $25.20 | 468,800 |
| 2017-04-25 | $37.27 | $38.49 | $37.22 | $37.68 | $24.95 | 414,500 |
| 2017-04-24 | $38.90 | $38.90 | $37.15 | $37.18 | $24.62 | 468,010 |
| 2017-04-21 | $39.18 | $39.95 | $38.70 | $38.90 | $25.75 | 341,500 |
| 2017-04-20 | $40.58 | $40.95 | $38.12 | $39.30 | $26.02 | 559,720 |
| 2017-04-19 | $40.50 | $40.91 | $38.80 | $40.60 | $26.88 | 693,020 |
| 2017-04-18 | $41.41 | $42.26 | $40.52 | $40.94 | $27.10 | 511,450 |
| 2017-04-17 | $44.70 | $44.70 | $41.02 | $41.32 | $27.36 | 844,600 |
| 2017-04-14 | $46.80 | $46.80 | $44.99 | $45.20 | $29.93 | 535,900 |
| 2017-04-13 | $46.29 | $47.50 | $46.00 | $46.80 | $30.98 | 579,000 |
| 2017-04-12 | $47.74 | $47.74 | $46.00 | $46.75 | $30.95 | 825,100 |
| 2017-04-11 | $47.23 | $48.10 | $47.08 | $47.75 | $31.61 | 883,000 |
| 2017-04-10 | $49.15 | $49.15 | $46.00 | $48.00 | $31.78 | 1,991,700 |
| 2017-04-07 | $49.72 | $49.90 | $47.96 | $49.19 | $32.57 | 1,544,320 |
| 2017-04-06 | $49.78 | $50.28 | $49.30 | $49.72 | $32.92 | 1,031,660 |
| 2017-04-05 | $48.82 | $50.27 | $48.77 | $50.04 | $33.13 | 1,158,760 |
| 2017-04-04 | $49.77 | $49.77 | $49.77 | $49.77 | $32.95 | 0 |
| 2017-04-03 | $49.77 | $49.77 | $49.77 | $49.77 | $32.95 | 0 |
| 2017-03-31 | $48.51 | $50.21 | $48.32 | $49.77 | $32.95 | 1,184,330 |
| 2017-03-30 | $51.45 | $51.45 | $48.00 | $48.60 | $32.18 | 1,496,140 |
| 2017-03-29 | $53.16 | $53.67 | $51.01 | $51.25 | $33.93 | 1,805,600 |
| 2017-03-28 | $55.00 | $55.30 | $53.62 | $53.68 | $35.54 | 1,876,490 |
| 2017-03-27 | $59.50 | $59.50 | $55.80 | $55.80 | $36.94 | 2,118,720 |
| 2017-03-24 | $58.50 | $60.21 | $57.60 | $57.61 | $38.14 | 2,975,400 |
| 2017-03-23 | $59.00 | $66.00 | $56.89 | $60.00 | $39.72 | 5,685,480 |
| 2017-03-22 | $55.00 | $60.59 | $54.25 | $60.00 | $39.72 | 4,957,480 |
| 2017-03-21 | $54.84 | $55.88 | $54.25 | $55.08 | $36.47 | 1,281,130 |
| 2017-03-20 | $53.59 | $54.96 | $52.91 | $54.84 | $36.31 | 1,413,590 |
| 2017-03-17 | $53.99 | $55.37 | $53.58 | $53.99 | $35.74 | 2,026,980 |
| 2017-03-16 | $52.65 | $54.28 | $52.40 | $54.08 | $35.80 | 1,751,170 |
| 2017-03-15 | $52.50 | $53.56 | $52.22 | $52.65 | $34.86 | 1,683,830 |
| 2017-03-14 | $51.44 | $53.19 | $51.44 | $52.90 | $35.02 | 2,250,430 |
| 2017-03-13 | $50.60 | $52.00 | $49.60 | $51.68 | $34.22 | 1,808,990 |
| 2017-03-10 | $50.00 | $50.96 | $49.55 | $50.43 | $33.39 | 959,200 |
| 2017-03-09 | $50.98 | $50.98 | $49.56 | $50.10 | $33.17 | 758,980 |
| 2017-03-08 | $51.50 | $51.80 | $50.73 | $51.06 | $33.80 | 884,180 |
| 2017-03-07 | $50.78 | $51.70 | $50.01 | $51.51 | $34.10 | 1,298,670 |
| 2017-03-06 | $49.91 | $51.08 | $49.90 | $50.80 | $33.63 | 1,082,240 |
| 2017-03-03 | $50.00 | $50.34 | $49.32 | $50.25 | $33.27 | 650,470 |
| 2017-03-02 | $50.66 | $50.67 | $49.72 | $50.30 | $33.30 | 709,400 |
| 2017-03-01 | $50.50 | $50.90 | $49.00 | $50.70 | $33.57 | 1,125,600 |
| 2017-02-28 | $49.14 | $51.20 | $48.50 | $50.65 | $33.53 | 1,072,540 |
| 2017-02-27 | $49.40 | $49.90 | $48.66 | $49.15 | $32.54 | 1,012,970 |
| 2017-02-24 | $49.46 | $50.31 | $49.00 | $49.89 | $33.03 | 1,085,200 |
| 2017-02-23 | $48.40 | $50.50 | $47.62 | $49.51 | $32.78 | 1,936,780 |
| 2017-02-22 | $47.50 | $48.18 | $46.88 | $48.18 | $31.90 | 1,272,020 |
| 2017-02-21 | $46.88 | $47.65 | $46.50 | $47.44 | $31.41 | 1,239,470 |
| 2017-02-20 | $47.12 | $47.50 | $45.90 | $46.69 | $30.91 | 970,820 |
| 2017-02-17 | $47.40 | $48.40 | $47.21 | $47.58 | $31.50 | 1,027,500 |
| 2017-02-16 | $47.68 | $47.90 | $46.31 | $47.70 | $31.58 | 1,315,580 |
| 2017-02-15 | $47.97 | $48.93 | $47.42 | $47.68 | $31.57 | 1,444,090 |
| 2017-02-14 | $47.68 | $48.06 | $47.36 | $47.89 | $31.71 | 802,860 |
| 2017-02-13 | $46.30 | $47.98 | $46.30 | $47.83 | $31.67 | 1,043,710 |
| 2017-02-10 | $47.99 | $48.08 | $46.70 | $46.71 | $30.92 | 973,000 |
| 2017-02-09 | $46.98 | $48.44 | $46.60 | $48.05 | $31.81 | 1,444,720 |
| 2017-02-08 | $46.11 | $47.35 | $45.38 | $47.14 | $31.21 | 1,071,840 |
| 2017-02-07 | $46.81 | $46.95 | $45.90 | $46.33 | $30.67 | 656,540 |
| 2017-02-06 | $45.61 | $46.97 | $45.61 | $46.81 | $30.99 | 991,200 |
| 2017-02-03 | $47.00 | $47.00 | $45.21 | $45.60 | $30.19 | 544,690 |
| 2017-02-02 | $46.72 | $46.72 | $46.72 | $46.72 | $30.93 | 0 |
| 2017-02-01 | $46.72 | $46.72 | $46.72 | $46.72 | $30.93 | 0 |
| 2017-01-31 | $46.72 | $46.72 | $46.72 | $46.72 | $30.93 | 0 |
| 2017-01-30 | $46.72 | $46.72 | $46.72 | $46.72 | $30.93 | 0 |
| 2017-01-27 | $46.72 | $46.72 | $46.72 | $46.72 | $30.93 | 0 |
| 2017-01-26 | $46.52 | $46.99 | $46.40 | $46.72 | $30.93 | 454,920 |
| 2017-01-25 | $45.40 | $46.57 | $45.16 | $46.50 | $30.79 | 561,270 |
| 2017-01-24 | $46.05 | $46.54 | $45.60 | $45.78 | $30.31 | 543,830 |
| 2017-01-23 | $45.80 | $48.69 | $45.50 | $46.02 | $30.47 | 859,530 |
| 2017-01-20 | $43.98 | $46.49 | $43.25 | $45.77 | $30.30 | 1,274,770 |
| 2017-01-19 | $44.71 | $45.98 | $43.12 | $44.96 | $29.77 | 935,150 |
| 2017-01-18 | $46.13 | $46.13 | $44.74 | $44.89 | $29.72 | 742,990 |
| 2017-01-17 | $44.82 | $46.87 | $42.53 | $46.54 | $30.81 | 1,258,920 |
| 2017-01-16 | $48.68 | $48.70 | $44.02 | $44.82 | $29.67 | 1,270,240 |
| 2017-01-13 | $50.57 | $51.20 | $48.60 | $48.91 | $32.38 | 875,300 |
| 2017-01-12 | $51.08 | $51.87 | $50.40 | $50.64 | $33.53 | 629,500 |
| 2017-01-11 | $52.50 | $52.74 | $50.52 | $50.58 | $33.49 | 884,600 |
| 2017-01-10 | $52.69 | $53.57 | $52.53 | $52.71 | $34.90 | 588,000 |
| 2017-01-09 | $53.31 | $53.64 | $52.20 | $52.68 | $34.88 | 777,100 |
| 2017-01-06 | $56.25 | $56.40 | $53.50 | $53.68 | $35.54 | 1,152,470 |
| 2017-01-05 | $57.47 | $57.47 | $56.01 | $56.27 | $37.25 | 596,100 |
| 2017-01-04 | $56.80 | $57.54 | $56.71 | $57.25 | $37.90 | 688,630 |
| 2017-01-03 | $55.92 | $57.28 | $55.92 | $56.88 | $37.66 | 666,030 |
| 2017-01-02 | $55.95 | $55.95 | $55.95 | $55.95 | $37.04 | 0 |
| 2016-12-30 | $56.60 | $56.86 | $55.77 | $55.95 | $37.04 | 545,190 |
| 2016-12-29 | $56.08 | $56.89 | $56.05 | $56.40 | $37.34 | 424,700 |
| 2016-12-28 | $57.22 | $57.40 | $56.06 | $56.35 | $37.31 | 474,000 |
| 2016-12-27 | $57.12 | $57.69 | $56.96 | $57.16 | $37.84 | 548,110 |
| 2016-12-26 | $56.09 | $57.43 | $54.66 | $57.14 | $37.83 | 929,500 |
| 2016-12-23 | $59.24 | $59.33 | $56.60 | $56.90 | $37.67 | 1,199,920 |
| 2016-12-22 | $58.61 | $60.22 | $57.89 | $59.70 | $39.53 | 1,308,290 |
| 2016-12-21 | $57.80 | $58.61 | $57.57 | $58.61 | $38.80 | 940,270 |
| 2016-12-20 | $57.80 | $58.17 | $57.20 | $57.66 | $38.17 | 591,430 |
| 2016-12-19 | $58.22 | $58.68 | $57.13 | $57.80 | $38.27 | 626,610 |
| 2016-12-16 | $57.48 | $58.11 | $57.06 | $58.06 | $38.44 | 840,410 |
| 2016-12-15 | $56.55 | $58.56 | $56.55 | $57.47 | $38.05 | 1,157,910 |
| 2016-12-14 | $58.07 | $58.54 | $56.26 | $56.50 | $37.41 | 996,150 |
| 2016-12-13 | $57.44 | $58.70 | $56.01 | $58.07 | $38.45 | 1,326,930 |
| 2016-12-12 | $64.16 | $64.47 | $57.70 | $57.70 | $38.20 | 2,122,110 |
| 2016-12-09 | $65.40 | $65.60 | $63.85 | $64.11 | $42.44 | 1,074,870 |
| 2016-12-08 | $66.50 | $66.70 | $65.31 | $65.46 | $43.34 | 964,420 |
| 2016-12-07 | $66.19 | $66.65 | $64.71 | $66.31 | $43.90 | 1,019,590 |
| 2016-12-06 | $66.33 | $67.00 | $65.82 | $66.05 | $43.73 | 889,370 |
| 2016-12-05 | $65.97 | $67.00 | $64.96 | $66.02 | $43.71 | 988,600 |
| 2016-12-02 | $70.51 | $71.38 | $66.33 | $66.35 | $43.93 | 2,136,330 |
| 2016-12-01 | $70.13 | $71.71 | $70.01 | $70.77 | $46.85 | 1,149,840 |
| 2016-11-30 | $69.52 | $70.79 | $69.11 | $70.10 | $46.41 | 1,266,140 |
| 2016-11-29 | $71.17 | $72.20 | $69.65 | $69.80 | $46.21 | 1,596,280 |
| 2016-11-28 | $74.20 | $74.75 | $71.00 | $71.20 | $47.14 | 2,236,880 |
| 2016-11-25 | $73.30 | $75.18 | $70.03 | $74.75 | $49.49 | 2,897,250 |
| 2016-11-24 | $74.00 | $76.22 | $73.55 | $73.86 | $48.90 | 2,207,800 |
| 2016-11-23 | $75.05 | $76.77 | $73.74 | $74.41 | $49.26 | 3,038,640 |
| 2016-11-22 | $74.99 | $77.78 | $74.81 | $75.99 | $50.31 | 4,600,340 |
| 2016-11-21 | $70.70 | $73.69 | $70.44 | $73.63 | $48.75 | 2,853,090 |
| 2016-11-18 | $70.14 | $72.20 | $70.00 | $70.53 | $46.70 | 2,130,340 |
| 2016-11-17 | $70.79 | $70.79 | $68.85 | $69.26 | $45.85 | 1,650,200 |
| 2016-11-16 | $74.64 | $74.67 | $70.80 | $70.80 | $46.87 | 2,776,760 |
| 2016-11-15 | $74.07 | $75.18 | $72.72 | $74.70 | $49.46 | 2,095,910 |
| 2016-11-14 | $74.21 | $74.90 | $72.50 | $74.07 | $49.04 | 2,854,230 |
| 2016-11-11 | $77.30 | $79.24 | $74.69 | $74.82 | $49.54 | 4,201,930 |
| 2016-11-10 | $75.00 | $79.95 | $74.00 | $77.29 | $51.17 | 4,971,600 |
| 2016-11-09 | $71.55 | $76.50 | $70.81 | $74.94 | $49.61 | 4,806,360 |
| 2016-11-08 | $71.16 | $72.70 | $70.50 | $72.15 | $47.77 | 2,792,420 |
| 2016-11-07 | $71.30 | $72.49 | $70.01 | $70.71 | $46.81 | 2,974,160 |
| 2016-11-04 | $67.60 | $72.75 | $67.60 | $71.19 | $47.13 | 4,558,340 |
| 2016-11-03 | $68.20 | $69.50 | $67.37 | $67.86 | $44.93 | 3,109,000 |
| 2016-11-02 | $67.16 | $69.50 | $66.68 | $68.40 | $45.29 | 3,022,720 |
| 2016-11-01 | $65.61 | $67.80 | $65.61 | $67.14 | $44.45 | 1,941,770 |
| 2016-10-31 | $67.51 | $67.51 | $65.01 | $65.60 | $43.43 | 0 |
| 2016-10-28 | $69.69 | $70.29 | $67.89 | $68.10 | $45.09 | 3,226,700 |
| 2016-10-27 | $68.21 | $70.50 | $67.54 | $70.19 | $46.47 | 3,866,310 |
| 2016-10-26 | $67.00 | $68.60 | $66.53 | $68.22 | $45.17 | 2,907,470 |
| 2016-10-25 | $65.35 | $69.80 | $65.35 | $67.30 | $44.56 | 4,062,150 |
| 2016-10-24 | $65.08 | $66.09 | $64.50 | $65.51 | $43.37 | 1,858,570 |
| 2016-10-21 | $64.18 | $65.38 | $63.33 | $65.06 | $43.07 | 2,158,130 |
| 2016-10-20 | $66.64 | $66.80 | $64.51 | $64.66 | $42.81 | 2,782,420 |
| 2016-10-19 | $67.42 | $67.42 | $65.65 | $66.59 | $44.09 | 3,595,930 |
| 2016-10-18 | $65.59 | $67.40 | $65.56 | $67.30 | $44.56 | 2,681,240 |
| 2016-10-17 | $65.70 | $67.20 | $64.62 | $65.99 | $43.69 | 2,509,070 |
| 2016-10-14 | $65.60 | $66.30 | $64.68 | $65.47 | $43.35 | 1,612,810 |
| 2016-10-13 | $66.98 | $67.70 | $65.80 | $66.03 | $43.72 | 2,237,760 |
| 2016-10-12 | $65.50 | $67.50 | $65.11 | $66.93 | $44.31 | 2,688,860 |
| 2016-10-11 | $65.79 | $66.95 | $65.10 | $66.18 | $43.82 | 2,451,840 |
| 2016-10-10 | $63.00 | $66.43 | $62.80 | $65.52 | $43.38 | 2,715,600 |
| 2016-10-07 | $62.36 | $62.36 | $62.36 | $62.36 | $41.29 | 0 |
| 2016-10-06 | $62.36 | $62.36 | $62.36 | $62.36 | $41.29 | 0 |
| 2016-10-05 | $62.36 | $62.36 | $62.36 | $62.36 | $41.29 | 0 |
| 2016-10-04 | $62.36 | $62.36 | $62.36 | $62.36 | $41.29 | 0 |
| 2016-10-03 | $62.36 | $62.36 | $62.36 | $62.36 | $41.29 | 0 |
| 2016-09-30 | $63.70 | $63.89 | $62.01 | $62.36 | $41.29 | 1,906,270 |
| 2016-09-29 | $63.10 | $65.20 | $63.00 | $64.12 | $42.45 | 2,184,920 |
| 2016-09-28 | $64.80 | $65.28 | $62.00 | $62.93 | $41.66 | 1,990,600 |
| 2016-09-27 | $63.54 | $65.34 | $63.33 | $65.28 | $43.22 | 2,216,130 |
| 2016-09-26 | $66.77 | $66.80 | $63.50 | $63.58 | $42.09 | 2,991,830 |
| 2016-09-23 | $68.01 | $71.97 | $67.20 | $67.21 | $44.50 | 2,601,900 |
| 2016-09-22 | $70.69 | $70.80 | $67.80 | $68.42 | $45.30 | 3,337,980 |
| 2016-09-21 | $71.80 | $72.00 | $69.70 | $69.93 | $46.30 | 3,886,610 |
| 2016-09-20 | $77.00 | $77.00 | $72.80 | $73.20 | $48.46 | 5,032,870 |
| 2016-09-19 | $74.60 | $79.77 | $74.00 | $77.44 | $51.27 | 6,503,770 |
| 2016-09-16 | $73.15 | $73.15 | $73.15 | $73.15 | $48.43 | 0 |
| 2016-09-15 | $73.15 | $73.15 | $73.15 | $73.15 | $48.43 | 0 |
| 2016-09-14 | $72.10 | $75.58 | $71.92 | $73.15 | $48.43 | 4,885,450 |
| 2016-09-13 | $76.99 | $77.92 | $71.81 | $73.76 | $48.83 | 6,465,620 |
| 2016-09-12 | $75.00 | $81.40 | $74.99 | $75.70 | $50.12 | 8,425,970 |
| 2016-09-09 | $82.83 | $82.83 | $82.83 | $82.83 | $54.84 | 346,540 |
| 2016-09-08 | $75.30 | $75.30 | $75.30 | $75.30 | $49.85 | 75,280 |
| 2016-09-07 | $68.45 | $68.45 | $68.45 | $68.45 | $45.32 | 36,400 |
| 2016-09-06 | $62.23 | $62.23 | $62.23 | $62.23 | $41.20 | 13,800 |
| 2016-09-05 | $56.57 | $56.57 | $56.57 | $56.57 | $37.45 | 13,400 |
| 2016-09-02 | $51.43 | $51.43 | $51.43 | $51.43 | $34.05 | 16,300 |
| 2016-09-01 | $46.75 | $46.75 | $46.75 | $46.75 | $30.95 | 8,810 |
| 2016-08-31 | $42.50 | $42.50 | $42.50 | $42.50 | $28.14 | 7,000 |
| 2016-08-30 | $38.64 | $38.64 | $38.64 | $38.64 | $25.58 | 9,500 |
| 2016-08-29 | $35.13 | $35.13 | $35.13 | $35.13 | $23.26 | 4,200 |
| 2016-08-26 | $31.94 | $31.94 | $31.94 | $31.94 | $21.15 | 5,200 |
| 2016-08-25 | $29.04 | $29.04 | $29.04 | $29.04 | $19.23 | 2,400 |
| 2016-08-24 | $26.40 | $26.40 | $26.40 | $26.40 | $17.48 | 3,100 |
| 2016-08-23 | $22.00 | $24.00 | $22.00 | $24.00 | $15.89 | 5,300 |
Chengdu Shenleng Liquefaction Plant Company Ltd (300540) News Headlines
Recent Chengdu Shenleng Liquefaction Plant Company Ltd (300540) News
Similar Companies to Chengdu Shenleng Liquefaction Plant Company Ltd (300540) 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 | -- | -- | -- |