Shenzhen Jiang Associates Creative Design Company Ltd (300668) Exchange: SHE
Data as of July 17, 2025
$17.87 ($0.16) 0.90%
Shenzhen Jiang Associates Creative Design Company Ltd - Daily Information
Click for more stock information on Shenzhen Jiang Associates Creative Design Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $17.97 |
| Previous Close | $17.87 |
| High | $17.99 |
| Low | $17.58 |
| Adjusted Open | $17.97 |
| Previous Adjusted Close | $17.87 |
| Adjusted High | $17.99 |
| Adjusted Low | $17.58 |
About Shenzhen Jiang Associates Creative Design Company Ltd (300668)
Invest in Shenzhen Jiang Associates Creative Design Company Ltd (300668)
Historical Stock Data for Shenzhen Jiang Associates Creative Design Company Ltd (300668)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $17.97 | $17.99 | $17.58 | $17.87 | $17.87 | 1,788,500 |
| 2025-07-08 | $17.54 | $17.75 | $17.40 | $17.71 | $17.71 | 1,449,700 |
| 2025-07-07 | $17.02 | $17.70 | $17.02 | $17.48 | $17.48 | 1,831,680 |
| 2025-07-04 | $17.43 | $17.55 | $17.06 | $17.09 | $17.09 | 1,315,300 |
| 2025-07-03 | $17.41 | $17.47 | $17.10 | $17.37 | $17.37 | 1,424,600 |
| 2025-07-02 | $17.30 | $17.42 | $17.11 | $17.25 | $17.25 | 1,121,700 |
| 2025-07-01 | $17.70 | $17.70 | $17.16 | $17.30 | $17.30 | 1,503,200 |
| 2025-06-30 | $17.18 | $17.44 | $17.08 | $17.37 | $17.37 | 1,392,400 |
| 2025-06-27 | $17.25 | $17.30 | $16.94 | $17.10 | $17.10 | 1,092,750 |
| 2025-06-26 | $17.33 | $17.33 | $17.07 | $17.13 | $17.13 | 1,041,850 |
| 2025-06-25 | $17.21 | $17.34 | $16.96 | $17.27 | $17.27 | 1,953,850 |
| 2025-06-24 | $16.60 | $17.17 | $16.50 | $17.04 | $17.04 | 1,881,800 |
| 2025-06-23 | $16.13 | $16.48 | $16.02 | $16.45 | $16.45 | 1,429,900 |
| 2025-06-20 | $16.31 | $16.59 | $16.17 | $16.26 | $16.26 | 904,100 |
| 2025-06-19 | $16.64 | $16.85 | $16.24 | $16.28 | $16.28 | 1,172,050 |
| 2025-06-18 | $16.99 | $16.99 | $16.49 | $16.64 | $16.64 | 1,210,000 |
| 2025-06-17 | $17.18 | $17.26 | $16.75 | $16.93 | $16.93 | 1,136,700 |
| 2025-06-13 | $17.50 | $17.68 | $16.88 | $16.94 | $16.94 | 1,367,600 |
| 2025-06-12 | $17.70 | $17.70 | $17.40 | $17.53 | $17.53 | 809,300 |
| 2025-06-11 | $17.45 | $17.75 | $17.40 | $17.52 | $17.52 | 1,076,300 |
| 2025-06-10 | $17.82 | $17.87 | $17.00 | $17.35 | $17.35 | 1,518,600 |
| 2025-06-09 | $17.55 | $17.80 | $17.47 | $17.75 | $17.75 | 1,399,400 |
| 2025-06-06 | $17.52 | $17.78 | $17.25 | $17.53 | $17.53 | 1,392,300 |
| 2025-06-05 | $17.47 | $17.60 | $17.23 | $17.39 | $17.39 | 1,022,300 |
| 2025-06-04 | $17.76 | $17.92 | $17.20 | $17.35 | $17.35 | 1,554,300 |
| 2025-06-03 | $17.64 | $17.98 | $17.55 | $17.80 | $17.80 | 793,150 |
| 2025-05-30 | $17.92 | $17.98 | $17.61 | $17.76 | $17.76 | 922,950 |
| 2025-05-29 | $17.59 | $17.99 | $17.38 | $17.92 | $17.92 | 1,220,800 |
| 2025-05-28 | $17.86 | $17.96 | $17.40 | $17.45 | $17.45 | 731,500 |
| 2025-05-27 | $17.64 | $17.86 | $17.43 | $17.75 | $17.75 | 989,200 |
| 2025-05-26 | $17.68 | $17.97 | $17.50 | $17.69 | $17.69 | 1,039,850 |
| 2025-05-23 | $17.98 | $18.18 | $17.63 | $17.69 | $17.69 | 1,633,600 |
| 2025-05-22 | $18.37 | $18.51 | $17.93 | $17.93 | $17.93 | 1,748,800 |
| 2025-05-21 | $18.33 | $19.40 | $18.33 | $18.57 | $18.57 | 2,946,300 |
| 2025-05-20 | $18.55 | $18.84 | $18.11 | $18.62 | $18.62 | 2,176,600 |
| 2025-05-19 | $17.76 | $18.29 | $17.52 | $18.18 | $18.18 | 1,350,400 |
| 2025-05-16 | $17.84 | $17.85 | $17.56 | $17.72 | $17.72 | 969,200 |
| 2025-05-15 | $17.56 | $17.76 | $17.34 | $17.53 | $17.53 | 706,850 |
| 2025-05-14 | $17.97 | $17.97 | $17.39 | $17.52 | $17.52 | 911,350 |
| 2025-05-13 | $18.10 | $18.15 | $17.62 | $17.70 | $17.70 | 1,050,800 |
| 2025-05-12 | $18.01 | $18.10 | $17.78 | $17.94 | $17.94 | 1,095,350 |
| 2025-05-09 | $17.83 | $18.24 | $17.83 | $17.90 | $17.90 | 1,013,150 |
| 2025-05-08 | $17.68 | $18.09 | $17.56 | $17.90 | $17.90 | 1,000,150 |
| 2025-05-07 | $17.70 | $18.09 | $17.64 | $17.68 | $17.68 | 1,545,700 |
| 2025-05-06 | $17.18 | $17.77 | $17.18 | $17.50 | $17.50 | 1,208,100 |
| 2025-04-30 | $17.07 | $17.45 | $16.92 | $17.18 | $17.18 | 993,800 |
| 2025-04-29 | $16.49 | $17.04 | $16.48 | $16.83 | $16.83 | 1,025,300 |
| 2025-04-28 | $16.77 | $16.77 | $16.40 | $16.49 | $16.49 | 872,100 |
| 2025-04-25 | $16.60 | $17.20 | $16.57 | $16.77 | $16.77 | 998,250 |
| 2025-04-24 | $16.76 | $16.98 | $16.45 | $16.67 | $16.67 | 978,700 |
| 2025-04-23 | $16.95 | $17.15 | $16.73 | $16.81 | $16.81 | 985,200 |
| 2025-04-22 | $16.67 | $17.45 | $16.52 | $17.03 | $17.03 | 1,765,900 |
| 2025-04-21 | $16.29 | $16.72 | $16.11 | $16.57 | $16.57 | 1,206,500 |
| 2025-04-18 | $16.40 | $16.44 | $16.00 | $16.29 | $16.29 | 1,100,500 |
| 2025-04-17 | $16.05 | $16.49 | $15.90 | $16.21 | $16.21 | 991,100 |
| 2025-04-16 | $16.45 | $16.45 | $15.79 | $15.97 | $15.97 | 1,032,900 |
| 2025-04-15 | $16.40 | $16.64 | $16.00 | $16.39 | $16.39 | 1,110,100 |
| 2025-04-14 | $16.17 | $16.78 | $16.17 | $16.37 | $16.37 | 1,393,200 |
| 2025-04-11 | $16.16 | $16.26 | $15.89 | $15.92 | $15.92 | 1,370,100 |
| 2025-04-10 | $15.81 | $16.23 | $15.81 | $16.10 | $16.10 | 1,663,400 |
| 2025-04-09 | $14.80 | $15.68 | $13.90 | $15.52 | $15.52 | 1,899,850 |
| 2025-04-08 | $14.78 | $15.44 | $14.30 | $15.07 | $15.07 | 2,151,550 |
| 2025-04-07 | $17.27 | $17.28 | $14.26 | $14.26 | $14.26 | 2,444,640 |
| 2025-04-03 | $17.70 | $17.89 | $17.56 | $17.83 | $17.83 | 625,200 |
| 2025-04-02 | $17.80 | $18.12 | $17.70 | $17.82 | $17.82 | 707,100 |
| 2025-04-01 | $17.63 | $18.12 | $17.52 | $17.80 | $17.80 | 873,000 |
| 2025-03-31 | $17.62 | $17.80 | $17.35 | $17.54 | $17.54 | 960,800 |
| 2025-03-28 | $17.92 | $18.06 | $17.44 | $17.60 | $17.60 | 1,178,600 |
| 2025-03-27 | $18.31 | $18.31 | $17.87 | $17.98 | $17.98 | 1,087,100 |
| 2025-03-26 | $18.26 | $18.49 | $18.13 | $18.31 | $18.31 | 1,069,050 |
| 2025-03-25 | $18.45 | $18.45 | $17.93 | $18.28 | $18.28 | 1,762,800 |
| 2025-03-24 | $18.82 | $18.92 | $18.13 | $18.45 | $18.45 | 1,649,150 |
| 2025-03-21 | $19.22 | $19.31 | $18.81 | $18.83 | $18.83 | 1,897,400 |
| 2025-03-20 | $18.81 | $19.49 | $18.81 | $19.35 | $19.35 | 2,824,200 |
| 2025-03-19 | $20.52 | $20.52 | $19.01 | $19.15 | $19.15 | 4,567,450 |
| 2025-03-18 | $19.34 | $19.85 | $19.32 | $19.50 | $19.50 | 2,381,150 |
| 2025-03-17 | $18.73 | $19.49 | $18.67 | $19.34 | $19.34 | 3,269,000 |
| 2025-03-14 | $18.29 | $18.85 | $18.15 | $18.75 | $18.75 | 1,500,500 |
| 2025-03-13 | $18.47 | $18.66 | $18.15 | $18.29 | $18.29 | 1,534,800 |
| 2025-03-12 | $18.21 | $18.77 | $18.15 | $18.63 | $18.63 | 2,174,150 |
| 2025-03-11 | $18.02 | $18.33 | $17.74 | $18.21 | $18.21 | 1,556,100 |
| 2025-03-10 | $18.10 | $18.26 | $17.86 | $18.07 | $18.07 | 1,046,500 |
| 2025-03-07 | $18.35 | $18.35 | $17.75 | $17.85 | $17.85 | 1,699,010 |
| 2025-03-06 | $17.62 | $18.44 | $17.61 | $18.32 | $18.32 | 3,148,600 |
| 2025-03-05 | $18.00 | $18.06 | $17.35 | $17.56 | $17.56 | 2,492,150 |
| 2025-03-04 | $18.50 | $18.71 | $17.96 | $18.02 | $18.02 | 3,930,610 |
| 2025-03-03 | $18.69 | $19.60 | $18.35 | $18.85 | $18.85 | 4,095,500 |
| 2025-02-28 | $18.62 | $19.10 | $18.62 | $18.67 | $18.67 | 2,900,600 |
| 2025-02-27 | $18.85 | $19.20 | $18.50 | $18.70 | $18.70 | 3,167,590 |
| 2025-02-26 | $18.40 | $18.66 | $18.35 | $18.63 | $18.63 | 2,014,400 |
| 2025-02-25 | $18.49 | $18.63 | $18.27 | $18.39 | $18.39 | 1,519,950 |
| 2025-02-24 | $18.47 | $18.69 | $18.34 | $18.60 | $18.60 | 1,621,860 |
| 2025-02-20 | $18.96 | $19.07 | $18.60 | $18.71 | $18.71 | 1,842,000 |
| 2025-02-19 | $19.36 | $19.36 | $18.80 | $19.00 | $19.00 | 2,686,200 |
| 2025-02-18 | $19.30 | $19.30 | $18.68 | $19.17 | $19.17 | 2,236,800 |
| 2025-02-17 | $19.16 | $19.20 | $18.45 | $18.95 | $18.95 | 2,559,000 |
| 2025-02-14 | $18.75 | $18.89 | $18.40 | $18.88 | $18.88 | 1,694,700 |
| 2025-02-13 | $19.24 | $19.35 | $18.52 | $18.56 | $18.56 | 1,945,600 |
| 2025-02-12 | $18.60 | $19.20 | $18.26 | $19.09 | $19.09 | 2,650,400 |
| 2025-02-11 | $19.33 | $19.33 | $18.40 | $18.61 | $18.61 | 2,869,600 |
| 2025-02-10 | $19.45 | $20.00 | $19.13 | $19.33 | $19.33 | 2,417,500 |
| 2025-02-07 | $19.19 | $19.94 | $19.02 | $19.43 | $19.43 | 1,994,500 |
| 2025-02-06 | $19.07 | $19.17 | $18.70 | $19.14 | $19.14 | 1,645,600 |
| 2025-02-05 | $19.27 | $19.46 | $19.01 | $19.07 | $19.07 | 987,400 |
| 2025-01-27 | $19.83 | $19.83 | $19.00 | $19.33 | $19.33 | 1,011,100 |
| 2025-01-24 | $19.89 | $20.00 | $19.50 | $19.75 | $19.75 | 1,626,110 |
| 2025-01-23 | $20.10 | $20.39 | $19.76 | $19.87 | $19.87 | 1,374,100 |
| 2025-01-22 | $20.18 | $20.18 | $19.70 | $19.87 | $19.87 | 1,480,700 |
| 2025-01-21 | $19.29 | $20.49 | $18.86 | $20.10 | $20.10 | 3,367,210 |
| 2025-01-20 | $19.39 | $19.52 | $18.93 | $19.39 | $19.39 | 1,425,500 |
| 2025-01-17 | $19.35 | $19.45 | $18.95 | $19.20 | $19.20 | 1,022,250 |
| 2025-01-16 | $19.90 | $20.05 | $18.90 | $19.32 | $19.32 | 1,947,150 |
| 2025-01-15 | $20.30 | $20.48 | $19.77 | $19.77 | $19.77 | 1,486,450 |
| 2025-01-14 | $19.94 | $20.48 | $19.88 | $20.30 | $20.30 | 2,364,760 |
| 2025-01-13 | $20.01 | $20.24 | $19.61 | $19.94 | $19.94 | 1,491,000 |
| 2025-01-09 | $21.35 | $21.35 | $20.42 | $20.42 | $20.42 | 1,100,500 |
| 2025-01-08 | $21.10 | $21.39 | $20.55 | $21.15 | $21.15 | 890,500 |
| 2025-01-07 | $21.39 | $21.62 | $21.00 | $21.20 | $21.20 | 892,000 |
| 2025-01-06 | $21.90 | $21.90 | $20.79 | $21.19 | $21.19 | 964,410 |
| 2025-01-03 | $22.11 | $22.32 | $21.41 | $21.50 | $21.50 | 1,590,770 |
| 2025-01-02 | $22.66 | $22.99 | $21.84 | $22.10 | $22.10 | 1,795,370 |
| 2024-12-31 | $22.85 | $23.48 | $22.51 | $22.66 | $22.66 | 1,386,900 |
| 2024-12-30 | $23.15 | $23.59 | $22.66 | $22.88 | $22.88 | 1,223,900 |
| 2024-12-27 | $23.41 | $23.99 | $23.10 | $23.15 | $23.15 | 2,804,800 |
| 2024-12-26 | $22.89 | $23.26 | $22.64 | $23.10 | $23.10 | 1,118,300 |
| 2024-12-25 | $23.49 | $23.49 | $22.60 | $23.11 | $23.11 | 1,869,170 |
| 2024-12-24 | $23.11 | $23.50 | $22.63 | $23.28 | $23.28 | 1,908,100 |
| 2024-12-23 | $23.96 | $24.04 | $23.00 | $23.00 | $23.00 | 2,572,050 |
| 2024-12-20 | $23.45 | $24.00 | $23.22 | $23.68 | $23.68 | 2,540,950 |
| 2024-12-19 | $22.77 | $23.80 | $22.33 | $23.48 | $23.48 | 2,718,000 |
| 2024-12-18 | $22.36 | $23.30 | $21.93 | $23.03 | $23.03 | 3,216,200 |
| 2024-12-17 | $23.10 | $23.11 | $21.84 | $22.20 | $22.20 | 2,709,760 |
| 2024-12-16 | $23.80 | $24.00 | $22.71 | $22.81 | $22.81 | 2,820,600 |
| 2024-12-13 | $22.78 | $24.20 | $22.35 | $23.52 | $23.52 | 5,483,680 |
| 2024-12-12 | $22.73 | $23.28 | $22.58 | $22.88 | $22.88 | 2,894,510 |
| 2024-12-11 | $22.45 | $23.00 | $22.30 | $22.71 | $22.71 | 3,009,080 |
| 2024-12-10 | $22.16 | $22.85 | $21.79 | $22.60 | $22.60 | 4,537,350 |
| 2024-12-09 | $21.95 | $21.95 | $21.30 | $21.53 | $21.53 | 1,406,000 |
| 2024-12-06 | $21.99 | $22.15 | $21.66 | $21.86 | $21.86 | 1,107,600 |
| 2024-12-05 | $21.49 | $22.28 | $21.40 | $21.99 | $21.99 | 1,470,670 |
| 2024-12-04 | $22.09 | $22.12 | $21.34 | $21.49 | $21.49 | 1,525,800 |
| 2024-12-03 | $22.48 | $22.79 | $22.07 | $22.11 | $22.11 | 2,289,500 |
| 2024-12-02 | $21.72 | $22.49 | $21.30 | $22.49 | $22.49 | 3,174,910 |
| 2024-11-29 | $21.92 | $22.29 | $21.41 | $21.68 | $21.68 | 2,701,500 |
| 2024-11-28 | $22.30 | $22.99 | $21.90 | $21.98 | $21.98 | 3,225,500 |
| 2024-11-27 | $22.03 | $22.16 | $21.41 | $22.10 | $22.10 | 2,083,900 |
| 2024-11-26 | $20.93 | $22.68 | $20.56 | $22.13 | $22.13 | 4,558,800 |
| 2024-11-25 | $21.49 | $21.49 | $20.62 | $20.93 | $20.93 | 1,349,800 |
| 2024-11-22 | $21.59 | $21.93 | $20.80 | $20.97 | $20.97 | 1,590,950 |
| 2024-11-21 | $21.75 | $22.29 | $21.45 | $21.81 | $21.81 | 2,474,500 |
| 2024-11-20 | $21.00 | $22.09 | $20.83 | $21.80 | $21.80 | 3,008,940 |
| 2024-11-19 | $20.95 | $21.19 | $20.32 | $21.07 | $21.07 | 1,780,680 |
| 2024-11-18 | $21.40 | $21.64 | $20.57 | $20.92 | $20.92 | 2,347,500 |
| 2024-11-15 | $21.59 | $21.73 | $21.12 | $21.38 | $21.38 | 2,207,700 |
| 2024-11-14 | $22.55 | $22.69 | $21.43 | $21.52 | $21.52 | 2,790,100 |
| 2024-11-13 | $22.00 | $22.78 | $21.37 | $22.55 | $22.55 | 4,509,400 |
| 2024-11-12 | $21.93 | $22.60 | $21.70 | $22.00 | $22.00 | 4,892,100 |
| 2024-11-11 | $20.38 | $22.13 | $20.37 | $21.82 | $21.82 | 5,268,060 |
| 2024-11-08 | $21.39 | $21.40 | $20.28 | $20.38 | $20.38 | 3,430,950 |
| 2024-11-07 | $21.26 | $21.63 | $20.90 | $21.11 | $21.11 | 2,331,700 |
| 2024-11-06 | $21.58 | $21.77 | $20.89 | $20.91 | $20.91 | 2,194,900 |
| 2024-11-05 | $20.90 | $21.80 | $20.73 | $21.50 | $21.50 | 3,190,150 |
| 2024-11-04 | $20.60 | $21.30 | $20.42 | $21.01 | $21.01 | 1,856,200 |
| 2024-11-01 | $21.70 | $21.90 | $20.61 | $20.72 | $20.72 | 4,416,900 |
| 2024-10-31 | $20.04 | $22.37 | $19.95 | $22.04 | $22.04 | 8,326,550 |
| 2024-10-30 | $20.67 | $20.73 | $19.81 | $20.22 | $20.22 | 2,722,500 |
| 2024-10-29 | $20.70 | $21.65 | $20.31 | $20.90 | $20.90 | 5,192,350 |
| 2024-10-28 | $20.00 | $21.24 | $19.71 | $21.02 | $21.02 | 4,975,050 |
| 2024-10-25 | $19.91 | $20.42 | $19.88 | $20.29 | $20.29 | 3,839,200 |
| 2024-10-24 | $19.60 | $19.80 | $19.10 | $19.80 | $19.80 | 1,873,200 |
| 2024-10-23 | $20.49 | $20.55 | $19.40 | $19.60 | $19.60 | 3,954,600 |
| 2024-10-22 | $18.66 | $20.55 | $18.43 | $20.28 | $20.28 | 4,984,200 |
| 2024-10-21 | $18.80 | $18.93 | $18.52 | $18.70 | $18.70 | 2,168,500 |
| 2024-10-18 | $18.31 | $18.90 | $18.02 | $18.63 | $18.63 | 2,322,330 |
| 2024-10-17 | $18.69 | $18.99 | $18.25 | $18.30 | $18.30 | 1,928,400 |
| 2024-10-16 | $18.31 | $18.91 | $18.30 | $18.65 | $18.65 | 1,670,100 |
| 2024-10-15 | $19.12 | $19.17 | $18.35 | $18.61 | $18.61 | 2,460,400 |
| 2024-10-14 | $18.63 | $19.20 | $18.50 | $18.95 | $18.95 | 3,467,900 |
| 2024-10-11 | $19.25 | $19.25 | $18.28 | $18.30 | $18.30 | 2,266,370 |
| 2024-10-10 | $20.07 | $20.30 | $18.75 | $19.24 | $19.24 | 3,196,970 |
| 2024-10-09 | $22.02 | $22.05 | $19.60 | $19.63 | $19.63 | 5,892,600 |
| 2024-10-08 | $21.91 | $24.25 | $21.08 | $23.31 | $23.31 | 9,469,160 |
| 2024-09-30 | $18.50 | $20.70 | $18.08 | $20.24 | $20.24 | 5,308,780 |
| 2024-09-27 | $17.50 | $18.15 | $17.19 | $18.08 | $18.08 | 2,458,800 |
| 2024-09-26 | $16.83 | $17.48 | $16.66 | $17.24 | $17.24 | 1,461,600 |
| 2024-09-25 | $16.83 | $17.28 | $16.76 | $16.92 | $16.92 | 1,464,880 |
| 2024-09-24 | $16.55 | $16.90 | $16.30 | $16.83 | $16.83 | 1,412,100 |
| 2024-09-23 | $16.75 | $16.78 | $16.33 | $16.65 | $16.65 | 1,136,210 |
| 2024-09-20 | $17.40 | $17.50 | $16.77 | $16.87 | $16.87 | 1,773,000 |
| 2024-09-19 | $17.16 | $18.02 | $16.57 | $17.37 | $17.37 | 2,444,750 |
| 2024-09-18 | $17.00 | $17.23 | $16.59 | $17.11 | $17.11 | 2,444,100 |
| 2024-09-13 | $16.53 | $18.80 | $16.41 | $17.80 | $17.80 | 3,208,760 |
| 2024-09-12 | $16.48 | $16.94 | $16.25 | $16.35 | $16.35 | 1,599,300 |
| 2024-09-11 | $16.23 | $17.20 | $16.23 | $16.75 | $16.75 | 2,196,000 |
| 2024-09-10 | $15.70 | $16.23 | $15.45 | $15.98 | $15.98 | 732,800 |
| 2024-09-09 | $15.50 | $15.83 | $15.45 | $15.53 | $15.53 | 262,700 |
| 2024-09-06 | $16.15 | $16.15 | $15.53 | $15.57 | $15.57 | 392,900 |
| 2024-09-05 | $16.45 | $17.48 | $15.46 | $15.94 | $15.94 | 497,200 |
| 2024-09-04 | $15.65 | $15.69 | $15.46 | $15.60 | $15.60 | 205,900 |
| 2024-09-03 | $15.68 | $15.79 | $15.50 | $15.65 | $15.65 | 275,700 |
| 2024-09-02 | $15.99 | $16.09 | $15.63 | $15.63 | $15.63 | 446,400 |
| 2024-08-30 | $15.81 | $16.08 | $15.56 | $15.99 | $15.99 | 426,500 |
| 2024-08-29 | $15.58 | $15.78 | $15.30 | $15.65 | $15.65 | 344,500 |
| 2024-08-28 | $15.60 | $15.80 | $15.36 | $15.66 | $15.66 | 511,800 |
| 2024-08-27 | $15.82 | $16.14 | $15.32 | $15.58 | $15.58 | 616,400 |
| 2024-08-26 | $15.55 | $15.90 | $15.41 | $15.82 | $15.82 | 420,300 |
| 2024-08-23 | $15.60 | $15.82 | $15.31 | $15.48 | $15.48 | 357,300 |
| 2024-08-22 | $16.35 | $16.35 | $15.65 | $15.68 | $15.68 | 451,400 |
| 2024-08-21 | $16.26 | $16.26 | $15.93 | $16.13 | $16.13 | 311,700 |
| 2024-08-20 | $16.60 | $16.61 | $15.94 | $16.13 | $16.13 | 564,200 |
| 2024-08-19 | $16.46 | $16.69 | $16.30 | $16.41 | $16.41 | 445,700 |
| 2024-08-16 | $16.70 | $16.78 | $16.44 | $16.56 | $16.56 | 623,400 |
| 2024-08-15 | $16.82 | $16.94 | $16.54 | $16.71 | $16.71 | 976,800 |
| 2024-08-14 | $17.32 | $17.75 | $16.90 | $17.00 | $17.00 | 1,663,800 |
| 2024-08-13 | $16.96 | $17.40 | $16.80 | $17.32 | $17.32 | 1,313,300 |
| 2024-08-12 | $16.60 | $17.09 | $16.60 | $16.96 | $16.96 | 1,010,500 |
| 2024-08-09 | $17.34 | $17.39 | $16.61 | $16.88 | $16.88 | 1,160,400 |
| 2024-08-08 | $16.72 | $16.86 | $16.31 | $16.53 | $16.53 | 954,600 |
| 2024-08-07 | $17.28 | $17.39 | $16.54 | $16.84 | $16.84 | 1,722,450 |
| 2024-08-06 | $16.51 | $16.52 | $16.00 | $16.20 | $16.20 | 838,200 |
| 2024-08-05 | $16.89 | $17.15 | $16.20 | $16.25 | $16.25 | 1,085,050 |
| 2024-08-02 | $16.95 | $17.33 | $16.82 | $16.98 | $16.98 | 835,550 |
| 2024-08-01 | $16.94 | $17.47 | $16.85 | $17.02 | $17.02 | 1,017,750 |
| 2024-07-31 | $16.13 | $17.57 | $16.13 | $16.97 | $16.97 | 1,985,650 |
| 2024-07-30 | $16.18 | $16.21 | $15.82 | $16.16 | $16.16 | 446,550 |
| 2024-07-29 | $16.36 | $16.36 | $15.95 | $16.00 | $16.00 | 493,250 |
| 2024-07-26 | $16.27 | $16.62 | $16.10 | $16.28 | $16.28 | 542,550 |
| 2024-07-25 | $16.20 | $16.34 | $15.80 | $16.34 | $16.34 | 617,100 |
| 2024-07-24 | $16.30 | $16.30 | $15.83 | $16.00 | $16.00 | 543,900 |
| 2024-07-23 | $16.74 | $16.74 | $16.03 | $16.05 | $16.05 | 823,900 |
| 2024-07-22 | $16.10 | $16.29 | $15.91 | $16.08 | $16.08 | 448,600 |
| 2024-07-19 | $15.63 | $16.09 | $15.63 | $15.97 | $15.97 | 451,100 |
| 2024-07-18 | $15.86 | $15.90 | $15.51 | $15.70 | $15.70 | 540,900 |
| 2024-07-17 | $16.09 | $16.20 | $15.95 | $16.00 | $16.00 | 477,600 |
| 2024-07-16 | $16.50 | $16.50 | $16.03 | $16.10 | $16.10 | 614,900 |
| 2024-07-15 | $16.46 | $16.65 | $16.27 | $16.31 | $16.31 | 978,600 |
| 2024-07-12 | $16.12 | $16.85 | $16.12 | $16.37 | $16.37 | 1,215,000 |
| 2024-07-11 | $16.15 | $16.35 | $15.99 | $16.30 | $16.30 | 1,189,170 |
| 2024-07-10 | $15.68 | $16.59 | $15.44 | $16.22 | $16.22 | 1,701,730 |
| 2024-07-09 | $15.46 | $17.56 | $15.44 | $16.31 | $16.31 | 2,301,060 |
| 2024-07-08 | $15.76 | $15.76 | $14.93 | $15.00 | $15.00 | 554,900 |
| 2024-07-05 | $15.33 | $15.60 | $14.93 | $15.53 | $15.53 | 554,200 |
| 2024-07-04 | $15.72 | $15.80 | $15.23 | $15.28 | $15.28 | 772,900 |
| 2024-07-03 | $16.29 | $16.29 | $15.70 | $15.72 | $15.72 | 841,200 |
| 2024-07-02 | $16.64 | $16.64 | $16.10 | $16.19 | $16.19 | 1,210,200 |
| 2024-07-01 | $16.37 | $16.76 | $16.20 | $16.66 | $16.66 | 1,204,600 |
| 2024-06-28 | $16.58 | $16.90 | $16.48 | $16.56 | $16.56 | 2,085,650 |
| 2024-06-27 | $16.00 | $17.48 | $15.86 | $17.06 | $17.06 | 3,238,280 |
| 2024-06-26 | $15.88 | $16.99 | $15.20 | $16.38 | $16.38 | 2,565,930 |
| 2024-06-25 | $16.90 | $18.25 | $16.15 | $16.39 | $16.39 | 2,645,630 |
| 2024-06-24 | $15.78 | $18.24 | $15.20 | $17.14 | $17.14 | 3,758,600 |
| 2024-06-21 | $16.00 | $17.62 | $16.00 | $16.80 | $16.80 | 3,442,430 |
| 2024-06-20 | $15.18 | $15.21 | $14.70 | $14.70 | $14.70 | 487,100 |
| 2024-06-19 | $15.19 | $15.49 | $15.19 | $15.21 | $15.21 | 503,500 |
| 2024-06-18 | $15.09 | $15.25 | $14.89 | $15.18 | $15.18 | 299,400 |
| 2024-06-17 | $15.03 | $15.20 | $14.87 | $14.98 | $14.98 | 259,000 |
| 2024-06-14 | $14.90 | $15.11 | $14.80 | $15.00 | $15.00 | 356,400 |
| 2024-06-13 | $15.44 | $15.52 | $14.90 | $15.00 | $15.00 | 469,900 |
| 2024-06-12 | $15.00 | $15.44 | $14.73 | $15.30 | $15.30 | 336,900 |
| 2024-06-11 | $15.00 | $15.23 | $14.65 | $15.13 | $15.13 | 688,000 |
| 2024-06-07 | $14.63 | $15.10 | $14.48 | $15.03 | $15.03 | 725,750 |
| 2024-06-06 | $15.55 | $15.97 | $14.30 | $14.38 | $14.38 | 1,449,210 |
| 2024-06-05 | $16.11 | $16.11 | $15.70 | $15.80 | $15.80 | 361,770 |
| 2024-06-04 | $16.60 | $16.60 | $15.90 | $16.01 | $16.01 | 773,500 |
| 2024-06-03 | $17.06 | $17.12 | $16.40 | $16.47 | $16.47 | 1,159,900 |
| 2024-05-31 | $17.02 | $17.18 | $16.89 | $17.01 | $17.01 | 432,180 |
| 2024-05-30 | $17.00 | $17.22 | $16.88 | $16.94 | $16.94 | 664,000 |
| 2024-05-29 | $17.20 | $17.29 | $17.01 | $17.15 | $17.15 | 393,700 |
| 2024-05-28 | $17.26 | $17.27 | $17.01 | $17.09 | $17.09 | 396,910 |
| 2024-05-27 | $17.51 | $17.51 | $17.00 | $17.17 | $17.17 | 629,600 |
| 2024-05-24 | $17.63 | $17.69 | $17.27 | $17.50 | $17.50 | 549,660 |
| 2024-05-23 | $17.90 | $17.91 | $17.43 | $17.46 | $17.46 | 861,850 |
| 2024-05-22 | $17.70 | $18.11 | $17.54 | $17.86 | $17.86 | 860,910 |
| 2024-05-21 | $18.10 | $18.10 | $17.58 | $17.61 | $17.61 | 692,000 |
| 2024-05-20 | $18.29 | $18.36 | $17.81 | $17.99 | $17.99 | 987,280 |
| 2024-05-17 | $18.30 | $18.53 | $17.83 | $18.24 | $18.24 | 1,169,580 |
| 2024-05-16 | $17.67 | $18.48 | $17.67 | $18.29 | $18.29 | 1,223,120 |
| 2024-05-15 | $17.70 | $18.05 | $17.33 | $17.78 | $17.78 | 632,890 |
| 2024-05-14 | $17.75 | $17.89 | $17.52 | $17.70 | $17.70 | 443,600 |
| 2024-05-13 | $17.95 | $17.95 | $17.50 | $17.54 | $17.54 | 887,300 |
| 2024-05-10 | $18.29 | $18.49 | $17.83 | $17.99 | $17.99 | 862,600 |
| 2024-05-09 | $17.97 | $18.46 | $17.69 | $18.25 | $18.25 | 843,500 |
| 2024-05-08 | $18.42 | $18.49 | $17.68 | $17.71 | $17.71 | 875,900 |
| 2024-05-07 | $18.13 | $18.55 | $17.87 | $18.41 | $18.41 | 986,100 |
| 2024-05-06 | $17.79 | $18.36 | $17.79 | $18.14 | $18.14 | 1,313,500 |
| 2024-04-30 | $18.07 | $18.16 | $17.40 | $17.66 | $17.66 | 1,131,300 |
| 2024-04-29 | $17.90 | $18.25 | $17.71 | $18.08 | $18.08 | 1,652,650 |
| 2024-04-26 | $19.29 | $19.30 | $17.70 | $18.17 | $18.17 | 3,380,850 |
| 2024-04-25 | $19.24 | $19.72 | $19.00 | $19.46 | $19.46 | 1,345,350 |
| 2024-04-24 | $18.58 | $19.45 | $18.39 | $19.38 | $19.38 | 1,292,000 |
| 2024-04-23 | $17.94 | $19.50 | $17.94 | $18.60 | $18.60 | 1,196,130 |
| 2024-04-22 | $18.32 | $18.46 | $17.82 | $17.94 | $17.94 | 984,800 |
| 2024-04-19 | $18.06 | $18.50 | $17.67 | $18.39 | $18.39 | 1,364,550 |
| 2024-04-18 | $18.55 | $18.64 | $17.81 | $18.04 | $18.04 | 1,502,250 |
| 2024-04-17 | $17.38 | $18.78 | $17.38 | $18.52 | $18.52 | 1,581,250 |
| 2024-04-16 | $18.09 | $18.28 | $16.61 | $17.38 | $17.38 | 2,103,130 |
| 2024-04-15 | $19.15 | $19.40 | $17.64 | $18.03 | $18.03 | 1,775,530 |
| 2024-04-12 | $19.32 | $19.67 | $19.17 | $19.39 | $19.39 | 834,900 |
| 2024-04-11 | $19.13 | $19.63 | $18.75 | $19.31 | $19.31 | 740,000 |
| 2024-04-10 | $19.65 | $19.74 | $18.84 | $19.14 | $19.14 | 964,500 |
| 2024-04-09 | $19.52 | $19.71 | $19.18 | $19.51 | $19.51 | 1,002,800 |
| 2024-04-08 | $20.09 | $20.32 | $19.43 | $19.51 | $19.51 | 1,088,730 |
| 2024-04-03 | $21.09 | $21.18 | $20.02 | $20.13 | $20.13 | 1,449,800 |
| 2024-04-02 | $20.38 | $21.50 | $20.14 | $20.85 | $20.85 | 2,177,660 |
| 2024-04-01 | $20.80 | $20.96 | $20.00 | $20.30 | $20.30 | 1,828,800 |
| 2024-03-29 | $19.37 | $20.90 | $19.33 | $20.56 | $20.56 | 2,269,710 |
| 2024-03-28 | $19.17 | $19.81 | $19.17 | $19.27 | $19.27 | 1,222,700 |
| 2024-03-27 | $20.03 | $20.13 | $19.23 | $19.29 | $19.29 | 1,088,900 |
| 2024-03-26 | $20.33 | $20.47 | $19.77 | $19.93 | $19.93 | 1,158,100 |
| 2024-03-25 | $21.25 | $21.41 | $20.17 | $20.23 | $20.23 | 1,604,930 |
| 2024-03-22 | $21.52 | $21.52 | $20.71 | $21.17 | $21.17 | 1,370,800 |
| 2024-03-21 | $21.61 | $21.82 | $21.26 | $21.30 | $21.30 | 1,027,100 |
| 2024-03-20 | $21.28 | $21.50 | $21.08 | $21.49 | $21.49 | 938,100 |
| 2024-03-19 | $21.38 | $21.95 | $21.14 | $21.18 | $21.18 | 1,538,150 |
| 2024-03-18 | $21.65 | $21.98 | $21.00 | $21.35 | $21.35 | 2,256,200 |
| 2024-03-15 | $21.52 | $21.69 | $21.33 | $21.60 | $21.60 | 801,600 |
| 2024-03-14 | $21.89 | $22.02 | $21.31 | $21.52 | $21.52 | 1,053,800 |
| 2024-03-13 | $21.20 | $22.18 | $20.80 | $21.86 | $21.86 | 1,702,800 |
| 2024-03-12 | $20.15 | $21.80 | $20.00 | $21.20 | $21.20 | 1,896,900 |
| 2024-03-11 | $20.03 | $20.32 | $19.90 | $20.18 | $20.18 | 858,500 |
| 2024-03-08 | $20.37 | $20.65 | $19.93 | $20.03 | $20.03 | 903,270 |
| 2024-03-07 | $20.21 | $20.95 | $19.97 | $20.39 | $20.39 | 1,173,770 |
| 2024-03-06 | $20.17 | $20.41 | $19.82 | $20.00 | $20.00 | 771,500 |
| 2024-03-05 | $20.96 | $20.99 | $20.15 | $20.17 | $20.17 | 962,200 |
| 2024-03-04 | $21.09 | $21.48 | $20.31 | $20.95 | $20.95 | 1,010,780 |
| 2024-03-01 | $20.89 | $21.17 | $20.45 | $20.99 | $20.99 | 1,153,800 |
| 2024-02-29 | $19.40 | $20.90 | $19.40 | $20.70 | $20.70 | 2,072,800 |
| 2024-02-28 | $22.20 | $23.89 | $19.60 | $19.74 | $19.74 | 2,561,380 |
| 2024-02-27 | $21.76 | $22.40 | $21.64 | $22.20 | $22.20 | 1,246,380 |
| 2024-02-26 | $21.76 | $22.38 | $21.26 | $22.00 | $22.00 | 1,301,380 |
| 2024-02-23 | $21.40 | $21.60 | $21.00 | $21.39 | $21.39 | 1,219,220 |
| 2024-02-22 | $21.14 | $21.68 | $21.04 | $21.37 | $21.37 | 1,032,240 |
| 2024-02-21 | $20.35 | $21.80 | $20.20 | $21.14 | $21.14 | 1,373,220 |
| 2024-02-20 | $20.30 | $20.75 | $20.01 | $20.41 | $20.41 | 700,360 |
| 2024-02-19 | $19.61 | $20.54 | $19.61 | $20.45 | $20.45 | 1,131,700 |
| 2024-02-08 | $18.10 | $19.57 | $17.64 | $19.40 | $19.40 | 1,447,140 |
| 2024-02-07 | $17.93 | $18.88 | $17.32 | $17.88 | $17.88 | 1,525,210 |
| 2024-02-06 | $16.23 | $18.93 | $16.00 | $17.90 | $17.90 | 2,008,370 |
| 2024-02-05 | $19.18 | $19.40 | $16.50 | $17.08 | $17.08 | 2,485,720 |
| 2024-02-02 | $20.71 | $20.82 | $18.68 | $19.22 | $19.22 | 1,566,770 |
| 2024-02-01 | $21.26 | $21.43 | $20.26 | $20.68 | $20.68 | 1,372,150 |
| 2024-01-31 | $22.86 | $22.87 | $21.31 | $21.36 | $21.36 | 1,623,850 |
| 2024-01-30 | $23.41 | $23.41 | $22.80 | $22.87 | $22.87 | 960,760 |
| 2024-01-29 | $24.32 | $24.38 | $23.42 | $23.55 | $23.55 | 1,358,450 |
| 2024-01-26 | $24.79 | $25.00 | $24.24 | $24.35 | $24.35 | 1,436,350 |
| 2024-01-25 | $23.45 | $24.98 | $23.17 | $24.79 | $24.79 | 2,663,300 |
| 2024-01-24 | $22.86 | $23.86 | $22.41 | $23.37 | $23.37 | 1,471,350 |
| 2024-01-23 | $22.58 | $23.11 | $21.91 | $22.90 | $22.90 | 1,819,500 |
| 2024-01-22 | $24.10 | $24.15 | $22.25 | $22.58 | $22.58 | 1,822,550 |
| 2024-01-19 | $24.65 | $24.69 | $23.83 | $23.91 | $23.91 | 981,900 |
| 2024-01-18 | $24.22 | $24.67 | $23.62 | $24.32 | $24.32 | 1,981,000 |
| 2024-01-17 | $25.16 | $25.16 | $24.30 | $24.34 | $24.34 | 1,687,450 |
| 2024-01-16 | $25.11 | $25.88 | $24.50 | $24.88 | $24.88 | 2,028,900 |
| 2024-01-15 | $24.89 | $25.34 | $24.23 | $25.11 | $25.11 | 1,841,400 |
| 2024-01-12 | $24.65 | $25.82 | $24.59 | $24.95 | $24.95 | 1,989,500 |
| 2024-01-11 | $24.50 | $24.72 | $24.28 | $24.56 | $24.56 | 1,262,750 |
| 2024-01-10 | $24.76 | $24.76 | $24.07 | $24.50 | $24.50 | 1,561,150 |
| 2024-01-09 | $24.04 | $25.00 | $23.96 | $24.52 | $24.52 | 1,830,350 |
| 2024-01-08 | $24.30 | $24.56 | $23.93 | $24.08 | $24.08 | 1,250,950 |
| 2024-01-05 | $24.80 | $25.00 | $24.10 | $24.20 | $24.20 | 1,340,700 |
| 2024-01-04 | $24.88 | $24.90 | $24.50 | $24.63 | $24.63 | 994,450 |
| 2024-01-03 | $25.08 | $25.17 | $24.58 | $24.73 | $24.73 | 1,236,950 |
| 2024-01-02 | $24.90 | $25.35 | $24.23 | $25.00 | $25.00 | 1,945,300 |
| 2024-01-01 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2023-12-29 | $23.91 | $24.72 | $23.90 | $24.60 | $24.60 | 1,281,650 |
| 2023-12-28 | $23.43 | $24.24 | $23.03 | $24.00 | $24.00 | 1,410,000 |
| 2023-12-27 | $23.16 | $23.54 | $23.00 | $23.42 | $23.42 | 743,300 |
| 2023-12-26 | $23.56 | $23.65 | $23.02 | $23.10 | $23.10 | 845,300 |
| 2023-12-25 | $23.76 | $23.76 | $23.03 | $23.55 | $23.55 | 1,087,500 |
| 2023-12-22 | $23.94 | $24.17 | $23.30 | $23.53 | $23.53 | 1,203,500 |
| 2023-12-21 | $23.75 | $24.00 | $23.28 | $23.86 | $23.86 | 1,078,780 |
| 2023-12-20 | $24.15 | $24.32 | $23.61 | $23.75 | $23.75 | 718,150 |
| 2023-12-19 | $23.89 | $24.08 | $23.60 | $24.05 | $24.05 | 843,880 |
| 2023-12-18 | $24.00 | $24.16 | $23.67 | $23.77 | $23.77 | 946,300 |
| 2023-12-15 | $24.53 | $24.53 | $23.80 | $24.00 | $24.00 | 791,300 |
| 2023-12-14 | $24.61 | $24.61 | $23.91 | $24.09 | $24.09 | 1,023,760 |
| 2023-12-13 | $24.66 | $24.66 | $24.03 | $24.25 | $24.25 | 1,546,050 |
| 2023-12-12 | $24.93 | $25.21 | $24.51 | $24.68 | $24.68 | 2,379,350 |
| 2023-12-11 | $23.29 | $24.98 | $22.83 | $24.80 | $24.80 | 3,747,800 |
| 2023-12-08 | $23.20 | $23.35 | $22.93 | $23.02 | $23.02 | 922,200 |
| 2023-12-07 | $23.45 | $23.45 | $22.83 | $23.10 | $23.10 | 843,300 |
| 2023-12-06 | $23.17 | $23.19 | $22.84 | $23.00 | $23.00 | 970,550 |
| 2023-12-05 | $23.76 | $23.76 | $23.06 | $23.11 | $23.11 | 834,780 |
| 2023-12-04 | $23.60 | $24.05 | $23.41 | $23.41 | $23.41 | 1,098,100 |
| 2023-12-01 | $23.47 | $23.79 | $23.05 | $23.42 | $23.42 | 1,520,120 |
| 2023-11-30 | $22.91 | $23.54 | $22.83 | $23.46 | $23.46 | 1,029,300 |
| 2023-11-29 | $23.09 | $23.28 | $22.84 | $22.94 | $22.94 | 759,200 |
| 2023-11-28 | $23.01 | $23.23 | $22.80 | $23.00 | $23.00 | 1,071,720 |
| 2023-11-27 | $23.17 | $23.40 | $22.80 | $23.02 | $23.02 | 1,402,510 |
| 2023-11-24 | $23.78 | $23.98 | $23.03 | $23.16 | $23.16 | 1,378,300 |
| 2023-11-23 | $24.13 | $24.13 | $23.20 | $23.43 | $23.43 | 1,601,000 |
| 2023-11-22 | $23.95 | $24.37 | $23.66 | $23.68 | $23.68 | 1,378,400 |
| 2023-11-21 | $24.37 | $24.54 | $23.95 | $23.96 | $23.96 | 1,295,710 |
| 2023-11-20 | $24.71 | $24.87 | $24.14 | $24.33 | $24.33 | 1,633,150 |
| 2023-11-17 | $24.68 | $24.80 | $24.31 | $24.67 | $24.67 | 2,133,950 |
| 2023-11-16 | $23.76 | $25.49 | $23.55 | $24.78 | $24.78 | 3,289,300 |
| 2023-11-15 | $23.63 | $23.85 | $23.30 | $23.67 | $23.67 | 2,232,000 |
| 2023-11-14 | $23.68 | $23.76 | $23.00 | $23.39 | $23.39 | 1,723,620 |
| 2023-11-13 | $22.66 | $23.92 | $22.19 | $23.43 | $23.43 | 2,833,340 |
| 2023-11-10 | $22.40 | $22.60 | $22.00 | $22.11 | $22.11 | 1,250,650 |
| 2023-11-09 | $22.16 | $22.79 | $22.01 | $22.40 | $22.40 | 1,751,050 |
| 2023-11-08 | $22.54 | $22.64 | $22.26 | $22.37 | $22.37 | 1,009,090 |
| 2023-11-07 | $22.79 | $22.88 | $22.36 | $22.45 | $22.45 | 1,270,600 |
| 2023-11-06 | $22.00 | $23.00 | $21.77 | $22.68 | $22.68 | 2,643,650 |
| 2023-11-03 | $22.20 | $22.74 | $21.70 | $22.02 | $22.02 | 2,573,900 |
| 2023-11-02 | $22.79 | $23.08 | $22.07 | $22.11 | $22.11 | 2,201,150 |
| 2023-11-01 | $23.04 | $23.09 | $22.70 | $22.90 | $22.90 | 2,162,800 |
| 2023-10-31 | $22.43 | $22.97 | $22.04 | $22.73 | $22.73 | 2,199,050 |
| 2023-10-30 | $22.01 | $22.66 | $21.50 | $22.43 | $22.43 | 3,440,550 |
| 2023-10-27 | $20.84 | $22.82 | $20.64 | $21.82 | $21.82 | 4,810,050 |
| 2023-10-26 | $20.54 | $20.54 | $20.00 | $20.38 | $20.38 | 1,616,700 |
| 2023-10-25 | $20.50 | $20.89 | $20.17 | $20.57 | $20.57 | 1,868,550 |
| 2023-10-24 | $18.90 | $20.10 | $18.90 | $20.08 | $20.08 | 1,795,530 |
| 2023-10-23 | $19.29 | $19.50 | $18.70 | $18.97 | $18.97 | 1,409,300 |
| 2023-10-20 | $19.35 | $19.80 | $19.30 | $19.49 | $19.49 | 838,470 |
| 2023-10-19 | $19.35 | $20.11 | $19.33 | $19.52 | $19.52 | 1,366,150 |
| 2023-10-18 | $19.91 | $20.05 | $19.42 | $19.45 | $19.45 | 1,074,100 |
| 2023-10-17 | $20.02 | $20.32 | $19.68 | $20.01 | $20.01 | 972,800 |
| 2023-10-16 | $19.87 | $20.25 | $19.55 | $20.02 | $20.02 | 1,149,300 |
| 2023-10-13 | $19.89 | $19.99 | $19.31 | $19.82 | $19.82 | 1,363,400 |
| 2023-10-12 | $20.65 | $20.82 | $19.80 | $19.95 | $19.95 | 1,401,100 |
| 2023-10-11 | $20.21 | $20.72 | $19.90 | $20.51 | $20.51 | 1,954,400 |
| 2023-10-10 | $20.20 | $20.22 | $19.85 | $20.13 | $20.13 | 1,178,030 |
| 2023-10-09 | $20.25 | $20.57 | $19.83 | $20.08 | $20.08 | 1,884,290 |
| 2023-09-28 | $19.85 | $20.65 | $19.75 | $20.35 | $20.35 | 1,798,010 |
| 2023-09-27 | $19.22 | $20.20 | $19.20 | $19.85 | $19.85 | 2,209,050 |
| 2023-09-26 | $19.76 | $19.76 | $19.27 | $19.30 | $19.30 | 934,600 |
| 2023-09-25 | $19.89 | $19.94 | $19.35 | $19.63 | $19.63 | 1,234,800 |
| 2023-09-22 | $19.31 | $20.22 | $18.90 | $20.02 | $20.02 | 2,581,600 |
| 2023-09-21 | $19.26 | $19.70 | $19.11 | $19.31 | $19.31 | 1,086,000 |
| 2023-09-20 | $19.58 | $19.84 | $19.40 | $19.45 | $19.45 | 1,931,650 |
| 2023-09-19 | $20.10 | $20.49 | $19.48 | $19.53 | $19.53 | 1,765,800 |
| 2023-09-18 | $18.97 | $20.25 | $18.80 | $20.00 | $20.00 | 2,292,100 |
| 2023-09-15 | $18.79 | $19.26 | $18.73 | $18.96 | $18.96 | 967,600 |
| 2023-09-14 | $19.01 | $19.28 | $18.75 | $18.80 | $18.80 | 1,075,650 |
| 2023-09-13 | $18.99 | $19.33 | $18.82 | $19.03 | $19.03 | 1,599,450 |
| 2023-09-12 | $19.30 | $19.33 | $18.85 | $18.97 | $18.97 | 1,868,800 |
| 2023-09-11 | $19.50 | $19.77 | $19.17 | $19.39 | $19.39 | 2,774,050 |
| 2023-09-08 | $20.48 | $20.48 | $19.25 | $19.70 | $19.70 | 3,934,650 |
| 2023-09-07 | $19.89 | $21.00 | $19.68 | $20.88 | $20.88 | 4,634,750 |
| 2023-09-06 | $19.51 | $19.99 | $19.33 | $19.93 | $19.93 | 1,844,000 |
| 2023-09-05 | $19.99 | $20.12 | $19.35 | $19.44 | $19.44 | 1,964,300 |
| 2023-09-04 | $19.92 | $20.50 | $19.80 | $20.00 | $20.00 | 1,972,400 |
| 2023-09-01 | $20.00 | $20.30 | $19.73 | $19.86 | $19.86 | 1,819,850 |
| 2023-08-31 | $20.97 | $21.39 | $19.89 | $20.01 | $20.01 | 3,036,800 |
| 2023-08-30 | $21.48 | $21.71 | $20.44 | $20.97 | $20.97 | 4,271,570 |
| 2023-08-29 | $19.78 | $22.35 | $18.68 | $21.78 | $21.78 | 5,765,070 |
| 2023-08-28 | $19.00 | $19.70 | $18.61 | $18.94 | $18.94 | 2,074,170 |
| 2023-08-25 | $18.45 | $18.65 | $18.05 | $18.17 | $18.17 | 850,700 |
| 2023-08-24 | $18.55 | $18.78 | $18.20 | $18.35 | $18.35 | 901,400 |
| 2023-08-23 | $18.88 | $19.10 | $18.45 | $18.58 | $18.58 | 995,900 |
| 2023-08-22 | $18.97 | $19.38 | $18.40 | $18.86 | $18.86 | 1,025,500 |
| 2023-08-21 | $18.85 | $19.42 | $18.64 | $19.04 | $19.04 | 1,218,720 |
| 2023-08-18 | $18.87 | $19.28 | $18.70 | $18.70 | $18.70 | 1,048,350 |
| 2023-08-17 | $18.49 | $18.88 | $18.08 | $18.86 | $18.86 | 1,147,170 |
| 2023-08-16 | $18.40 | $18.74 | $18.36 | $18.50 | $18.50 | 1,043,400 |
| 2023-08-15 | $18.80 | $18.95 | $18.35 | $18.52 | $18.52 | 1,102,250 |
| 2023-08-14 | $18.90 | $19.03 | $18.16 | $18.91 | $18.91 | 1,667,200 |
| 2023-08-11 | $18.70 | $19.10 | $18.51 | $18.74 | $18.74 | 1,063,200 |
| 2023-08-10 | $18.65 | $18.79 | $18.43 | $18.75 | $18.75 | 1,155,150 |
| 2023-08-09 | $19.00 | $19.20 | $18.59 | $18.68 | $18.68 | 1,712,350 |
| 2023-08-08 | $18.57 | $19.40 | $18.43 | $19.08 | $19.08 | 1,650,500 |
| 2023-08-07 | $18.86 | $19.00 | $18.59 | $18.68 | $18.68 | 1,144,400 |
| 2023-08-04 | $18.90 | $19.28 | $18.73 | $18.89 | $18.89 | 2,118,950 |
| 2023-08-03 | $19.20 | $19.30 | $18.78 | $18.84 | $18.84 | 2,381,200 |
| 2023-08-02 | $20.34 | $20.57 | $19.21 | $19.24 | $19.24 | 3,419,800 |
| 2023-08-01 | $21.52 | $21.63 | $20.28 | $20.35 | $20.35 | 2,819,700 |
| 2023-07-31 | $21.87 | $21.99 | $21.30 | $21.54 | $21.54 | 2,096,700 |
| 2023-07-28 | $22.62 | $22.81 | $21.76 | $21.87 | $21.87 | 2,311,800 |
| 2023-07-27 | $22.24 | $22.99 | $21.68 | $22.61 | $22.61 | 3,003,400 |
| 2023-07-26 | $21.74 | $23.00 | $21.73 | $22.63 | $22.63 | 3,333,650 |
| 2023-07-25 | $20.61 | $22.10 | $20.61 | $21.72 | $21.72 | 2,654,750 |
| 2023-07-24 | $20.52 | $21.19 | $20.48 | $20.99 | $20.99 | 1,529,800 |
| 2023-07-21 | $20.32 | $20.99 | $20.27 | $20.48 | $20.48 | 1,162,700 |
| 2023-07-20 | $20.55 | $20.93 | $20.28 | $20.32 | $20.32 | 904,000 |
| 2023-07-19 | $20.41 | $21.06 | $20.30 | $20.67 | $20.67 | 1,232,950 |
| 2023-07-18 | $21.06 | $21.07 | $20.40 | $20.51 | $20.51 | 1,306,750 |
| 2023-07-17 | $21.50 | $21.50 | $20.59 | $20.98 | $20.98 | 1,034,050 |
| 2023-07-14 | $20.92 | $21.41 | $20.78 | $21.29 | $21.29 | 1,018,650 |
| 2023-07-13 | $21.61 | $21.81 | $20.50 | $20.92 | $20.92 | 2,499,000 |
| 2023-07-12 | $22.05 | $22.23 | $21.43 | $21.61 | $21.61 | 991,250 |
| 2023-07-11 | $22.60 | $22.70 | $22.01 | $22.05 | $22.05 | 810,100 |
| 2023-07-10 | $22.00 | $22.68 | $21.97 | $22.36 | $22.36 | 914,930 |
| 2023-07-07 | $22.29 | $22.37 | $22.01 | $22.15 | $22.15 | 610,900 |
| 2023-07-06 | $22.36 | $22.66 | $22.23 | $22.29 | $22.29 | 688,900 |
| 2023-07-05 | $23.03 | $23.20 | $22.30 | $22.37 | $22.37 | 1,053,300 |
| 2023-07-04 | $22.72 | $23.30 | $22.50 | $23.20 | $23.20 | 1,852,650 |
| 2023-07-03 | $23.24 | $23.77 | $22.38 | $22.66 | $22.66 | 2,977,520 |
| 2023-06-30 | $22.42 | $23.67 | $22.42 | $23.35 | $23.35 | 2,246,020 |
| 2023-06-29 | $22.35 | $22.90 | $22.30 | $22.62 | $22.62 | 1,073,700 |
| 2023-06-28 | $22.39 | $22.57 | $21.78 | $22.35 | $22.35 | 1,210,800 |
| 2023-06-27 | $21.88 | $22.58 | $21.80 | $22.58 | $22.58 | 1,378,900 |
| 2023-06-26 | $22.62 | $22.94 | $21.82 | $22.03 | $22.03 | 1,624,800 |
| 2023-06-21 | $22.60 | $23.57 | $22.42 | $22.93 | $22.93 | 2,190,950 |
| 2023-06-20 | $22.42 | $22.84 | $22.23 | $22.49 | $22.49 | 1,238,500 |
| 2023-06-19 | $22.58 | $22.90 | $22.02 | $22.45 | $22.45 | 2,306,200 |
| 2023-06-16 | $23.24 | $23.66 | $22.12 | $22.80 | $22.80 | 2,534,400 |
| 2023-06-15 | $22.87 | $23.22 | $22.69 | $23.09 | $23.09 | 1,598,550 |
| 2023-06-14 | $23.80 | $24.04 | $22.40 | $22.80 | $22.80 | 3,553,600 |
| 2023-06-13 | $24.05 | $24.33 | $23.56 | $23.80 | $23.80 | 1,456,100 |
| 2023-06-12 | $24.70 | $24.78 | $23.55 | $24.08 | $24.08 | 2,548,750 |
| 2023-06-09 | $25.02 | $25.11 | $23.60 | $24.90 | $24.90 | 2,883,200 |
| 2023-06-08 | $25.20 | $26.36 | $24.61 | $25.26 | $25.26 | 3,111,600 |
| 2023-06-07 | $24.83 | $25.58 | $24.83 | $25.25 | $25.25 | 957,500 |
| 2023-06-06 | $25.50 | $25.54 | $24.86 | $24.95 | $24.95 | 966,200 |
| 2023-06-05 | $25.05 | $25.83 | $25.05 | $25.53 | $25.53 | 1,437,650 |
| 2023-06-02 | $25.11 | $25.67 | $24.51 | $24.97 | $24.97 | 2,023,550 |
| 2023-06-01 | $24.05 | $25.03 | $23.60 | $24.93 | $24.93 | 2,347,750 |
| 2023-05-31 | $23.67 | $24.37 | $23.62 | $24.15 | $24.15 | 940,000 |
| 2023-05-30 | $24.19 | $24.66 | $23.58 | $24.03 | $24.03 | 1,186,600 |
| 2023-05-29 | $24.40 | $24.76 | $23.89 | $24.11 | $24.11 | 1,005,900 |
| 2023-05-26 | $24.20 | $24.77 | $23.81 | $24.40 | $24.40 | 801,700 |
| 2023-05-25 | $24.00 | $24.31 | $23.42 | $24.20 | $24.20 | 1,169,150 |
| 2023-05-24 | $23.95 | $24.57 | $23.55 | $24.07 | $24.07 | 1,024,600 |
| 2023-05-23 | $24.19 | $24.39 | $23.70 | $23.96 | $23.96 | 727,580 |
| 2023-05-22 | $25.06 | $25.58 | $24.10 | $24.21 | $24.21 | 1,425,180 |
| 2023-05-19 | $25.66 | $25.66 | $24.80 | $25.07 | $25.07 | 1,500,900 |
| 2023-05-18 | $24.90 | $26.34 | $24.40 | $25.72 | $25.72 | 2,464,910 |
| 2023-05-17 | $23.61 | $25.07 | $23.10 | $24.62 | $24.62 | 2,593,500 |
| 2023-05-16 | $23.89 | $24.21 | $23.35 | $23.62 | $23.62 | 1,388,850 |
| 2023-05-15 | $24.18 | $24.54 | $23.17 | $23.92 | $23.92 | 2,676,000 |
| 2023-05-12 | $25.75 | $25.98 | $24.08 | $24.54 | $24.54 | 977,400 |
| 2023-05-11 | $25.13 | $25.30 | $24.53 | $24.83 | $24.83 | 807,300 |
| 2023-05-10 | $24.24 | $25.15 | $23.87 | $24.96 | $24.96 | 1,820,300 |
| 2023-05-09 | $24.57 | $25.42 | $23.97 | $24.30 | $24.30 | 2,710,050 |
| 2023-05-08 | $26.50 | $27.03 | $24.58 | $24.96 | $24.96 | 4,091,350 |
| 2023-05-05 | $25.83 | $26.70 | $25.76 | $26.56 | $26.56 | 2,436,790 |
| 2023-05-04 | $26.88 | $26.88 | $25.68 | $25.88 | $25.88 | 1,549,100 |
| 2023-05-03 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2023-05-02 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2023-04-28 | $25.73 | $27.15 | $25.73 | $26.70 | $26.70 | 1,618,300 |
| 2023-04-27 | $25.64 | $26.95 | $25.13 | $25.99 | $25.99 | 2,350,540 |
| 2023-04-26 | $26.27 | $26.56 | $25.16 | $25.64 | $25.64 | 2,234,500 |
| 2023-04-25 | $27.33 | $27.57 | $25.54 | $26.40 | $26.40 | 2,836,350 |
| 2023-04-24 | $27.89 | $28.28 | $26.76 | $27.39 | $27.39 | 2,461,590 |
| 2023-04-21 | $27.48 | $27.99 | $26.76 | $27.90 | $27.90 | 1,823,290 |
| 2023-04-20 | $27.05 | $27.39 | $26.66 | $27.38 | $27.38 | 1,631,350 |
| 2023-04-19 | $27.42 | $28.50 | $27.02 | $27.48 | $27.48 | 3,008,700 |
| 2023-04-18 | $28.93 | $28.93 | $26.30 | $27.40 | $27.40 | 2,821,700 |
| 2023-04-17 | $27.14 | $28.95 | $26.05 | $28.93 | $28.93 | 4,192,040 |
| 2023-04-14 | $24.12 | $27.80 | $24.02 | $27.08 | $27.08 | 7,143,700 |
| 2023-04-13 | $22.84 | $25.25 | $22.46 | $24.15 | $24.15 | 4,168,750 |
| 2023-04-12 | $22.48 | $22.77 | $22.18 | $22.68 | $22.68 | 1,214,700 |
| 2023-04-11 | $22.53 | $23.30 | $22.01 | $22.51 | $22.51 | 2,675,500 |
| 2023-04-10 | $21.43 | $22.79 | $21.06 | $22.53 | $22.53 | 2,213,350 |
| 2023-04-07 | $21.02 | $21.43 | $20.54 | $21.43 | $21.43 | 1,016,700 |
| 2023-04-06 | $21.08 | $21.08 | $20.56 | $20.88 | $20.88 | 960,650 |
| 2023-04-05 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2023-04-04 | $21.47 | $21.50 | $20.60 | $21.08 | $21.08 | 1,359,150 |
| 2023-04-03 | $20.86 | $21.58 | $20.78 | $21.47 | $21.47 | 1,177,600 |
| 2023-03-31 | $21.60 | $21.70 | $20.70 | $21.09 | $21.09 | 1,214,100 |
| 2023-03-30 | $21.59 | $21.75 | $21.12 | $21.60 | $21.60 | 784,250 |
| 2023-03-29 | $22.00 | $22.00 | $21.31 | $21.59 | $21.59 | 1,243,420 |
| 2023-03-28 | $22.01 | $22.24 | $21.58 | $22.05 | $22.05 | 987,020 |
| 2023-03-27 | $22.23 | $23.09 | $22.00 | $22.12 | $22.12 | 1,935,350 |
| 2023-03-24 | $22.56 | $22.72 | $22.10 | $22.18 | $22.18 | 993,650 |
| 2023-03-23 | $22.91 | $23.39 | $22.58 | $22.65 | $22.65 | 1,665,800 |
| 2023-03-22 | $22.36 | $22.99 | $22.20 | $22.58 | $22.58 | 1,416,400 |
| 2023-03-21 | $21.51 | $22.35 | $21.51 | $22.33 | $22.33 | 935,520 |
| 2023-03-20 | $22.48 | $22.48 | $21.48 | $21.70 | $21.70 | 890,200 |
| 2023-03-17 | $21.70 | $22.35 | $21.53 | $22.23 | $22.23 | 1,047,420 |
| 2023-03-16 | $22.02 | $22.02 | $21.48 | $21.75 | $21.75 | 824,900 |
| 2023-03-15 | $22.17 | $22.77 | $21.81 | $21.97 | $21.97 | 844,300 |
| 2023-03-14 | $22.17 | $22.45 | $21.45 | $22.01 | $22.01 | 1,511,140 |
| 2023-03-13 | $22.35 | $22.50 | $21.90 | $22.13 | $22.13 | 994,860 |
| 2023-03-10 | $22.80 | $23.16 | $22.28 | $22.35 | $22.35 | 840,300 |
| 2023-03-09 | $22.61 | $23.28 | $22.40 | $22.89 | $22.89 | 1,104,300 |
| 2023-03-08 | $23.01 | $23.29 | $22.70 | $23.00 | $23.00 | 866,430 |
| 2023-03-07 | $23.78 | $23.78 | $23.10 | $23.18 | $23.18 | 1,176,610 |
| 2023-03-06 | $22.57 | $23.70 | $22.20 | $23.55 | $23.55 | 2,972,160 |
| 2023-03-03 | $23.29 | $23.29 | $22.35 | $22.57 | $22.57 | 1,214,700 |
| 2023-03-02 | $22.85 | $23.07 | $22.66 | $22.96 | $22.96 | 771,150 |
| 2023-03-01 | $23.12 | $23.33 | $22.71 | $23.00 | $23.00 | 810,300 |
| 2023-02-28 | $23.49 | $23.55 | $22.92 | $23.12 | $23.12 | 1,238,750 |
| 2023-02-27 | $23.00 | $23.50 | $22.70 | $23.18 | $23.18 | 1,800,850 |
| 2023-02-24 | $22.72 | $23.00 | $22.38 | $22.86 | $22.86 | 1,728,100 |
| 2023-02-23 | $22.40 | $22.73 | $22.31 | $22.38 | $22.38 | 1,194,500 |
| 2023-02-22 | $22.55 | $23.10 | $22.32 | $22.40 | $22.40 | 2,321,800 |
| 2023-02-21 | $22.17 | $22.88 | $21.90 | $22.55 | $22.55 | 1,711,000 |
| 2023-02-20 | $21.95 | $22.33 | $21.79 | $22.01 | $22.01 | 1,077,800 |
| 2023-02-17 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 666,800 |
| 2023-02-16 | $22.93 | $22.93 | $21.82 | $22.43 | $22.43 | 1,459,900 |
| 2023-02-15 | $23.00 | $23.01 | $22.40 | $22.70 | $22.70 | 955,750 |
| 2023-02-14 | $23.25 | $23.25 | $22.58 | $22.70 | $22.70 | 998,200 |
| 2023-02-13 | $23.08 | $23.56 | $22.70 | $22.80 | $22.80 | 2,348,570 |
| 2023-02-10 | $22.74 | $23.67 | $22.34 | $23.07 | $23.07 | 2,380,800 |
| 2023-02-09 | $21.64 | $23.68 | $21.64 | $22.73 | $22.73 | 2,106,700 |
| 2023-02-08 | $21.85 | $21.86 | $21.30 | $21.71 | $21.71 | 1,012,300 |
| 2023-02-07 | $21.33 | $21.54 | $21.11 | $21.47 | $21.47 | 595,400 |
| 2023-02-06 | $21.27 | $21.64 | $21.10 | $21.24 | $21.24 | 711,400 |
| 2023-02-03 | $21.57 | $21.63 | $21.00 | $21.28 | $21.28 | 1,046,800 |
| 2023-02-02 | $21.38 | $22.10 | $21.22 | $21.63 | $21.63 | 1,225,150 |
| 2023-02-01 | $21.38 | $21.38 | $20.95 | $21.30 | $21.30 | 772,500 |
| 2023-01-31 | $20.80 | $21.48 | $20.80 | $21.37 | $21.37 | 861,100 |
| 2023-01-30 | $21.62 | $21.80 | $20.88 | $21.04 | $21.04 | 1,946,950 |
| 2023-01-20 | $21.31 | $21.99 | $21.31 | $21.54 | $21.54 | 685,200 |
| 2023-01-19 | $22.00 | $22.20 | $21.51 | $21.57 | $21.57 | 1,019,200 |
| 2023-01-18 | $21.73 | $22.45 | $21.48 | $22.00 | $22.00 | 969,150 |
| 2023-01-17 | $21.75 | $22.13 | $21.61 | $21.75 | $21.75 | 974,800 |
| 2023-01-16 | $21.02 | $22.22 | $20.84 | $21.75 | $21.75 | 2,176,700 |
| 2023-01-13 | $20.54 | $21.20 | $20.50 | $21.04 | $21.04 | 1,061,250 |
| 2023-01-12 | $20.70 | $20.90 | $20.40 | $20.53 | $20.53 | 1,044,700 |
| 2023-01-11 | $21.00 | $21.67 | $20.46 | $20.77 | $20.77 | 1,598,350 |
| 2023-01-10 | $19.94 | $21.22 | $19.93 | $20.87 | $20.87 | 2,662,600 |
| 2023-01-09 | $20.18 | $20.27 | $19.78 | $19.87 | $19.87 | 1,282,550 |
| 2023-01-06 | $19.80 | $20.29 | $19.80 | $20.18 | $20.18 | 1,450,500 |
| 2023-01-05 | $19.78 | $20.34 | $19.61 | $19.94 | $19.94 | 1,621,700 |
| 2023-01-04 | $19.69 | $20.20 | $19.56 | $19.71 | $19.71 | 1,295,700 |
| 2023-01-03 | $19.45 | $19.90 | $19.20 | $19.69 | $19.69 | 1,908,550 |
| 2023-01-02 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2022-12-30 | $18.72 | $19.92 | $18.42 | $19.68 | $19.68 | 2,732,850 |
| 2022-12-29 | $18.60 | $18.82 | $18.48 | $18.65 | $18.65 | 1,038,900 |
| 2022-12-28 | $19.36 | $19.53 | $18.43 | $18.78 | $18.78 | 1,828,000 |
| 2022-12-27 | $17.69 | $19.68 | $17.57 | $19.36 | $19.36 | 3,432,650 |
| 2022-12-26 | $17.30 | $17.70 | $17.20 | $17.50 | $17.50 | 670,700 |
| 2022-12-23 | $17.73 | $17.86 | $17.22 | $17.70 | $17.70 | 1,012,250 |
| 2022-12-22 | $18.66 | $18.66 | $17.50 | $17.66 | $17.66 | 1,207,550 |
| 2022-12-21 | $18.59 | $18.89 | $18.35 | $18.60 | $18.60 | 1,174,650 |
| 2022-12-20 | $18.42 | $18.84 | $18.00 | $18.71 | $18.71 | 1,695,300 |
| 2022-12-19 | $19.33 | $19.76 | $18.36 | $18.56 | $18.56 | 2,858,100 |
| 2022-12-16 | $19.00 | $20.48 | $17.80 | $19.33 | $19.33 | 5,914,280 |
| 2022-12-15 | $17.08 | $17.33 | $17.08 | $17.24 | $17.24 | 376,350 |
| 2022-12-14 | $17.18 | $17.25 | $17.09 | $17.17 | $17.17 | 362,900 |
| 2022-12-13 | $17.25 | $17.31 | $17.06 | $17.12 | $17.12 | 660,700 |
| 2022-12-12 | $17.32 | $17.43 | $17.22 | $17.30 | $17.30 | 665,040 |
| 2022-12-09 | $17.34 | $17.68 | $17.05 | $17.35 | $17.35 | 893,890 |
| 2022-12-08 | $17.21 | $17.38 | $17.06 | $17.21 | $17.21 | 858,840 |
| 2022-12-07 | $17.01 | $17.54 | $17.01 | $17.29 | $17.29 | 904,800 |
| 2022-12-06 | $17.40 | $17.40 | $17.00 | $17.09 | $17.09 | 1,019,700 |
| 2022-12-05 | $17.54 | $17.60 | $17.23 | $17.40 | $17.40 | 907,350 |
| 2022-12-01 | $17.15 | $17.25 | $16.92 | $17.05 | $17.05 | 1,136,350 |
| 2022-11-30 | $17.17 | $17.39 | $16.91 | $17.00 | $17.00 | 1,700,750 |
| 2022-11-29 | $18.32 | $18.44 | $17.20 | $17.33 | $17.33 | 2,386,600 |
| 2022-11-28 | $19.01 | $19.01 | $17.65 | $17.95 | $17.95 | 2,174,840 |
| 2022-11-25 | $19.50 | $19.50 | $19.03 | $19.19 | $19.19 | 395,300 |
| 2022-11-24 | $19.31 | $19.63 | $19.05 | $19.11 | $19.11 | 814,770 |
| 2022-11-23 | $19.47 | $19.83 | $19.28 | $19.31 | $19.31 | 586,350 |
| 2022-11-22 | $19.36 | $19.96 | $19.36 | $19.47 | $19.47 | 669,880 |
| 2022-11-21 | $19.50 | $19.74 | $19.33 | $19.55 | $19.55 | 605,700 |
| 2022-11-18 | $19.49 | $19.96 | $19.40 | $19.65 | $19.65 | 975,130 |
| 2022-11-17 | $19.49 | $19.65 | $19.00 | $19.49 | $19.49 | 440,100 |
| 2022-11-16 | $19.13 | $19.69 | $19.00 | $19.49 | $19.49 | 942,850 |
| 2022-11-15 | $18.77 | $19.20 | $18.58 | $19.13 | $19.13 | 952,250 |
| 2022-11-14 | $18.81 | $18.81 | $18.46 | $18.63 | $18.63 | 714,000 |
| 2022-11-11 | $19.13 | $19.35 | $18.63 | $18.70 | $18.70 | 716,950 |
| 2022-11-10 | $18.83 | $19.09 | $18.83 | $18.93 | $18.93 | 419,500 |
| 2022-11-09 | $18.91 | $19.21 | $18.87 | $19.09 | $19.09 | 540,700 |
| 2022-11-08 | $19.15 | $19.17 | $18.83 | $19.00 | $19.00 | 486,250 |
| 2022-11-07 | $19.00 | $19.30 | $18.80 | $19.15 | $19.15 | 907,250 |
| 2022-11-04 | $18.82 | $19.25 | $18.61 | $18.90 | $18.90 | 782,050 |
| 2022-11-03 | $19.00 | $19.18 | $18.85 | $19.06 | $19.06 | 647,200 |
| 2022-11-02 | $18.50 | $19.30 | $18.45 | $19.10 | $19.10 | 1,388,700 |
| 2022-11-01 | $17.82 | $18.65 | $17.58 | $18.41 | $18.41 | 1,158,550 |
| 2022-10-31 | $16.85 | $17.80 | $16.85 | $17.58 | $17.58 | 762,600 |
| 2022-10-28 | $18.27 | $18.40 | $17.12 | $17.37 | $17.37 | 1,276,910 |
| 2022-10-27 | $18.10 | $19.00 | $18.10 | $18.38 | $18.38 | 1,081,840 |
| 2022-10-26 | $17.47 | $18.72 | $17.40 | $18.53 | $18.53 | 2,017,160 |
| 2022-10-25 | $16.74 | $17.85 | $16.74 | $17.45 | $17.45 | 635,450 |
| 2022-10-24 | $18.20 | $18.45 | $17.53 | $17.62 | $17.62 | 989,450 |
| 2022-10-21 | $17.93 | $18.06 | $17.52 | $17.90 | $17.90 | 552,400 |
| 2022-10-20 | $18.14 | $18.45 | $17.70 | $17.78 | $17.78 | 736,410 |
| 2022-10-19 | $18.35 | $18.94 | $18.10 | $18.14 | $18.14 | 562,500 |
| 2022-10-18 | $18.51 | $18.91 | $18.34 | $18.43 | $18.43 | 884,100 |
| 2022-10-17 | $18.45 | $18.69 | $18.30 | $18.45 | $18.45 | 743,200 |
| 2022-10-14 | $18.40 | $18.61 | $17.80 | $18.43 | $18.43 | 570,400 |
| 2022-10-13 | $17.65 | $18.14 | $17.52 | $18.00 | $18.00 | 460,020 |
| 2022-10-12 | $17.34 | $17.76 | $17.21 | $17.64 | $17.64 | 659,470 |
| 2022-10-11 | $18.00 | $18.00 | $17.01 | $17.30 | $17.30 | 516,600 |
| 2022-10-10 | $18.09 | $18.50 | $17.37 | $17.58 | $17.58 | 787,350 |
| 2022-09-30 | $17.75 | $18.30 | $17.62 | $17.75 | $17.75 | 606,650 |
| 2022-09-29 | $17.85 | $19.19 | $17.58 | $17.75 | $17.75 | 723,820 |
| 2022-09-28 | $18.36 | $18.98 | $17.75 | $17.85 | $17.85 | 684,440 |
| 2022-09-27 | $18.25 | $18.59 | $17.21 | $18.35 | $18.35 | 431,900 |
| 2022-09-26 | $18.67 | $18.80 | $17.91 | $17.95 | $17.95 | 572,900 |
| 2022-09-23 | $19.02 | $19.48 | $18.60 | $18.67 | $18.67 | 642,300 |
| 2022-09-22 | $19.25 | $19.52 | $19.09 | $19.11 | $19.11 | 601,680 |
| 2022-09-21 | $19.29 | $19.55 | $19.06 | $19.25 | $19.25 | 432,050 |
| 2022-09-20 | $19.03 | $19.54 | $18.97 | $19.29 | $19.29 | 475,430 |
| 2022-09-19 | $19.47 | $19.47 | $18.61 | $19.02 | $19.02 | 565,250 |
| 2022-09-16 | $19.52 | $19.71 | $18.99 | $19.00 | $19.00 | 684,070 |
| 2022-09-15 | $20.46 | $20.58 | $19.09 | $19.52 | $19.52 | 1,456,370 |
| 2022-09-14 | $20.20 | $20.59 | $20.12 | $20.25 | $20.25 | 515,550 |
| 2022-09-13 | $20.06 | $20.76 | $20.06 | $20.41 | $20.41 | 734,700 |
| 2022-09-12 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2022-09-09 | $20.45 | $20.55 | $19.90 | $20.05 | $20.05 | 498,450 |
| 2022-09-08 | $20.26 | $20.54 | $20.02 | $20.45 | $20.45 | 716,850 |
| 2022-09-07 | $20.50 | $20.55 | $20.10 | $20.25 | $20.25 | 685,000 |
| 2022-09-06 | $20.65 | $20.87 | $20.23 | $20.40 | $20.40 | 722,800 |
| 2022-09-05 | $20.11 | $20.84 | $19.99 | $20.65 | $20.65 | 1,024,650 |
| 2022-09-02 | $19.82 | $20.23 | $19.57 | $20.10 | $20.10 | 592,300 |
| 2022-09-01 | $20.14 | $20.33 | $19.45 | $19.65 | $19.65 | 995,050 |
| 2022-08-31 | $20.63 | $20.80 | $19.60 | $20.03 | $20.03 | 1,782,800 |
| 2022-08-30 | $20.72 | $21.14 | $20.27 | $20.59 | $20.59 | 757,500 |
| 2022-08-29 | $20.00 | $21.08 | $19.58 | $20.50 | $20.50 | 1,423,800 |
| 2022-08-26 | $20.43 | $21.08 | $19.81 | $20.02 | $20.02 | 1,383,750 |
| 2022-08-25 | $20.75 | $21.00 | $19.65 | $20.13 | $20.13 | 2,290,360 |
| 2022-08-24 | $22.10 | $22.10 | $20.50 | $20.75 | $20.75 | 1,470,770 |
| 2022-08-23 | $22.44 | $22.48 | $21.58 | $21.80 | $21.80 | 1,524,670 |
| 2022-08-22 | $20.59 | $22.50 | $20.59 | $22.44 | $22.44 | 2,672,050 |
| 2022-08-19 | $21.11 | $21.37 | $20.68 | $20.98 | $20.98 | 1,147,100 |
| 2022-08-18 | $21.23 | $21.37 | $20.88 | $21.14 | $21.14 | 1,072,650 |
| 2022-08-17 | $21.78 | $22.11 | $21.21 | $21.35 | $21.35 | 1,697,620 |
| 2022-08-16 | $21.19 | $21.80 | $21.01 | $21.53 | $21.53 | 1,803,400 |
| 2022-08-15 | $20.43 | $21.60 | $20.27 | $21.15 | $21.15 | 2,658,170 |
| 2022-08-12 | $20.40 | $21.88 | $20.01 | $20.42 | $20.42 | 3,032,250 |
| 2022-08-11 | $18.56 | $21.21 | $18.56 | $20.42 | $20.42 | 5,072,870 |
| 2022-08-10 | $18.10 | $18.68 | $17.91 | $18.55 | $18.55 | 1,465,600 |
| 2022-08-09 | $17.94 | $18.16 | $17.61 | $18.10 | $18.10 | 1,171,100 |
| 2022-08-08 | $17.99 | $18.17 | $17.60 | $17.67 | $17.67 | 1,097,820 |
| 2022-08-05 | $17.78 | $18.19 | $17.70 | $17.99 | $17.99 | 902,750 |
| 2022-08-04 | $17.32 | $17.86 | $17.21 | $17.80 | $17.80 | 574,800 |
| 2022-08-03 | $17.59 | $17.98 | $17.30 | $17.32 | $17.32 | 872,550 |
| 2022-08-02 | $18.15 | $18.16 | $17.40 | $17.59 | $17.59 | 1,022,050 |
| 2022-08-01 | $17.71 | $18.39 | $17.63 | $18.16 | $18.16 | 1,052,750 |
| 2022-07-29 | $18.10 | $18.10 | $17.72 | $17.86 | $17.86 | 534,900 |
| 2022-07-28 | $17.72 | $18.10 | $17.72 | $17.99 | $17.99 | 992,720 |
| 2022-07-27 | $17.45 | $17.81 | $17.21 | $17.72 | $17.72 | 535,650 |
| 2022-07-26 | $17.88 | $17.92 | $17.34 | $17.52 | $17.52 | 654,500 |
| 2022-07-25 | $17.71 | $18.05 | $17.26 | $17.87 | $17.87 | 919,600 |
| 2022-07-22 | $17.74 | $17.79 | $17.20 | $17.48 | $17.48 | 374,500 |
| 2022-07-21 | $17.70 | $17.88 | $17.53 | $17.57 | $17.57 | 267,900 |
| 2022-07-20 | $17.63 | $17.89 | $17.36 | $17.72 | $17.72 | 659,750 |
| 2022-07-19 | $17.55 | $17.71 | $17.28 | $17.66 | $17.66 | 525,400 |
| 2022-07-18 | $17.60 | $17.79 | $17.11 | $17.53 | $17.53 | 464,260 |
| 2022-07-15 | $17.12 | $17.55 | $16.86 | $17.26 | $17.26 | 594,350 |
| 2022-07-14 | $17.62 | $17.79 | $17.10 | $17.12 | $17.12 | 1,047,600 |
| 2022-07-13 | $17.79 | $18.00 | $17.55 | $17.62 | $17.62 | 927,000 |
| 2022-07-12 | $18.25 | $18.25 | $17.49 | $17.81 | $17.81 | 947,920 |
| 2022-07-11 | $18.09 | $18.28 | $17.81 | $18.07 | $17.97 | 566,550 |
| 2022-07-08 | $18.01 | $18.37 | $17.81 | $18.10 | $18.00 | 863,770 |
| 2022-07-07 | $18.53 | $18.53 | $17.80 | $17.81 | $17.71 | 1,079,000 |
| 2022-07-06 | $18.30 | $18.70 | $17.60 | $18.13 | $18.03 | 1,694,500 |
| 2022-07-05 | $18.06 | $18.45 | $17.80 | $17.96 | $17.86 | 625,520 |
| 2022-07-04 | $18.16 | $18.16 | $17.72 | $18.05 | $17.95 | 1,357,350 |
| 2022-07-01 | $17.89 | $18.77 | $17.89 | $18.14 | $18.04 | 1,400,450 |
| 2022-06-30 | $17.88 | $18.17 | $17.81 | $17.88 | $17.78 | 554,500 |
| 2022-06-29 | $18.60 | $18.67 | $17.88 | $18.05 | $17.95 | 1,489,750 |
| 2022-06-28 | $18.21 | $18.75 | $18.06 | $18.68 | $18.58 | 1,349,600 |
| 2022-06-27 | $17.94 | $18.48 | $17.94 | $18.21 | $18.11 | 686,700 |
| 2022-06-24 | $18.39 | $18.39 | $17.86 | $17.93 | $17.83 | 1,038,350 |
| 2022-06-23 | $18.19 | $18.60 | $17.85 | $18.39 | $18.29 | 939,150 |
| 2022-06-22 | $18.09 | $18.26 | $17.77 | $17.87 | $17.77 | 476,900 |
| 2022-06-21 | $18.60 | $18.71 | $18.00 | $18.06 | $17.96 | 913,980 |
| 2022-06-20 | $17.71 | $18.80 | $17.60 | $18.60 | $18.50 | 1,058,500 |
| 2022-06-17 | $17.79 | $18.09 | $17.68 | $18.00 | $17.90 | 777,200 |
| 2022-06-16 | $18.07 | $18.18 | $17.61 | $17.87 | $17.77 | 795,000 |
| 2022-06-15 | $17.80 | $18.44 | $17.71 | $17.93 | $17.83 | 881,650 |
| 2022-06-14 | $18.13 | $18.13 | $17.70 | $17.96 | $17.86 | 426,350 |
| 2022-06-13 | $18.88 | $18.98 | $17.90 | $18.00 | $17.90 | 855,100 |
| 2022-06-10 | $17.91 | $18.68 | $17.57 | $18.51 | $18.41 | 930,850 |
| 2022-06-09 | $18.10 | $18.19 | $17.89 | $17.91 | $17.81 | 244,600 |
| 2022-06-08 | $18.44 | $18.44 | $17.82 | $18.20 | $18.10 | 687,200 |
| 2022-06-07 | $18.09 | $18.73 | $18.09 | $18.44 | $18.34 | 1,007,200 |
| 2022-06-06 | $18.20 | $18.46 | $18.08 | $18.14 | $18.04 | 652,300 |
| 2022-06-02 | $18.50 | $18.50 | $17.97 | $18.27 | $18.17 | 753,650 |
| 2022-06-01 | $18.10 | $18.79 | $18.01 | $18.54 | $18.44 | 1,091,800 |
| 2022-05-31 | $18.36 | $18.52 | $18.01 | $18.11 | $18.01 | 776,860 |
| 2022-05-30 | $17.75 | $18.66 | $17.63 | $18.36 | $18.26 | 1,869,560 |
| 2022-05-27 | $17.00 | $18.15 | $17.00 | $17.76 | $17.66 | 861,360 |
| 2022-05-26 | $17.34 | $17.66 | $17.02 | $17.29 | $17.19 | 456,950 |
| 2022-05-25 | $17.46 | $17.55 | $17.01 | $17.33 | $17.23 | 594,300 |
| 2022-05-24 | $17.70 | $17.78 | $17.21 | $17.25 | $17.15 | 831,200 |
| 2022-05-23 | $17.77 | $17.99 | $17.42 | $17.43 | $17.33 | 607,850 |
| 2022-05-20 | $18.00 | $18.21 | $17.59 | $17.77 | $17.67 | 774,950 |
| 2022-05-19 | $17.51 | $18.25 | $17.51 | $18.03 | $17.93 | 863,400 |
| 2022-05-18 | $17.39 | $17.81 | $17.20 | $17.67 | $17.57 | 666,950 |
| 2022-05-17 | $17.78 | $18.20 | $17.28 | $17.46 | $17.36 | 915,860 |
| 2022-05-16 | $17.74 | $18.01 | $17.56 | $17.78 | $17.68 | 780,950 |
| 2022-05-13 | $17.29 | $17.92 | $17.29 | $17.74 | $17.64 | 790,250 |
| 2022-05-12 | $17.04 | $17.63 | $17.04 | $17.37 | $17.27 | 943,750 |
| 2022-05-11 | $16.98 | $17.53 | $16.79 | $17.05 | $16.95 | 1,263,540 |
| 2022-05-10 | $15.89 | $16.80 | $15.89 | $16.79 | $16.70 | 866,250 |
| 2022-05-09 | $16.36 | $16.38 | $15.71 | $16.18 | $16.09 | 771,150 |
| 2022-05-06 | $15.60 | $16.46 | $15.37 | $15.90 | $15.81 | 898,200 |
| 2022-05-05 | $15.13 | $16.09 | $14.80 | $15.79 | $15.70 | 821,350 |
| 2022-05-04 | $15.17 | $15.17 | $15.17 | $15.17 | $15.09 | 0 |
| 2022-05-03 | $15.17 | $15.17 | $15.17 | $15.17 | $15.09 | 0 |
| 2022-04-29 | $15.01 | $15.33 | $14.82 | $15.17 | $15.09 | 951,600 |
| 2022-04-28 | $15.00 | $15.47 | $14.71 | $15.01 | $14.93 | 821,610 |
| 2022-04-27 | $14.59 | $15.10 | $14.32 | $14.99 | $14.91 | 765,600 |
| 2022-04-26 | $15.55 | $16.26 | $14.71 | $14.90 | $14.82 | 1,344,850 |
| 2022-04-25 | $16.00 | $17.18 | $15.47 | $15.48 | $15.39 | 1,309,900 |
| 2022-04-22 | $16.86 | $16.99 | $16.57 | $16.76 | $16.67 | 563,250 |
| 2022-04-21 | $17.10 | $17.54 | $16.77 | $16.86 | $16.77 | 992,640 |
| 2022-04-20 | $17.80 | $18.19 | $17.20 | $17.42 | $17.32 | 897,900 |
| 2022-04-19 | $17.10 | $17.77 | $17.10 | $17.61 | $17.51 | 547,600 |
| 2022-04-18 | $17.65 | $17.77 | $16.79 | $17.50 | $17.40 | 1,715,390 |
| 2022-04-15 | $17.70 | $18.11 | $17.54 | $17.62 | $17.52 | 596,200 |
| 2022-04-14 | $18.42 | $18.45 | $17.82 | $17.86 | $17.76 | 586,000 |
| 2022-04-13 | $18.10 | $18.51 | $17.95 | $18.07 | $17.97 | 645,400 |
| 2022-04-12 | $17.49 | $18.49 | $17.44 | $18.47 | $18.37 | 1,346,050 |
| 2022-04-11 | $17.81 | $18.20 | $17.51 | $17.57 | $17.47 | 797,900 |
| 2022-04-08 | $18.21 | $18.57 | $17.85 | $18.12 | $18.02 | 780,600 |
| 2022-04-07 | $18.65 | $18.78 | $18.21 | $18.33 | $18.23 | 813,900 |
| 2022-04-06 | $18.55 | $18.98 | $18.36 | $18.65 | $18.55 | 933,200 |
| 2022-04-05 | $18.55 | $18.55 | $18.55 | $18.55 | $18.45 | 0 |
| 2022-04-04 | $18.55 | $18.55 | $18.55 | $18.55 | $18.45 | 0 |
| 2022-04-01 | $18.76 | $18.76 | $18.25 | $18.55 | $18.45 | 864,000 |
| 2022-03-31 | $18.54 | $19.18 | $18.46 | $18.77 | $18.67 | 804,810 |
| 2022-03-30 | $18.67 | $19.10 | $18.29 | $18.65 | $18.55 | 894,450 |
| 2022-03-29 | $19.02 | $19.04 | $18.20 | $18.40 | $18.30 | 1,272,400 |
| 2022-03-28 | $18.32 | $19.40 | $17.96 | $19.01 | $18.90 | 1,132,350 |
| 2022-03-25 | $18.74 | $18.86 | $18.30 | $18.32 | $18.22 | 639,750 |
| 2022-03-24 | $19.00 | $19.00 | $18.51 | $18.52 | $18.42 | 759,950 |
| 2022-03-23 | $19.00 | $19.40 | $18.81 | $18.86 | $18.75 | 945,200 |
| 2022-03-22 | $18.92 | $19.17 | $18.64 | $19.00 | $18.89 | 1,081,200 |
| 2022-03-21 | $19.21 | $19.29 | $18.73 | $18.94 | $18.83 | 1,208,100 |
| 2022-03-18 | $18.33 | $19.37 | $18.28 | $19.27 | $19.16 | 1,841,950 |
| 2022-03-17 | $19.00 | $19.00 | $18.18 | $18.44 | $18.34 | 1,084,000 |
| 2022-03-16 | $18.20 | $18.45 | $17.24 | $18.18 | $18.08 | 1,763,800 |
| 2022-03-15 | $18.18 | $18.35 | $17.20 | $17.23 | $17.13 | 1,164,800 |
| 2022-03-14 | $18.70 | $18.78 | $18.00 | $18.18 | $18.08 | 918,400 |
| 2022-03-11 | $19.09 | $19.60 | $18.52 | $18.89 | $18.78 | 1,369,300 |
| 2022-03-10 | $18.49 | $19.47 | $18.33 | $19.17 | $19.06 | 1,857,000 |
| 2022-03-09 | $17.93 | $18.36 | $17.36 | $18.25 | $18.15 | 1,013,050 |
| 2022-03-08 | $18.53 | $18.75 | $17.96 | $18.06 | $17.96 | 752,250 |
| 2022-03-07 | $18.47 | $18.74 | $18.03 | $18.53 | $18.43 | 636,000 |
| 2022-03-04 | $18.59 | $18.87 | $18.26 | $18.55 | $18.45 | 843,090 |
| 2022-03-03 | $19.00 | $19.03 | $18.60 | $18.62 | $18.52 | 614,600 |
| 2022-03-02 | $19.07 | $19.29 | $18.49 | $18.93 | $18.82 | 1,098,520 |
| 2022-03-01 | $18.98 | $19.15 | $18.37 | $18.78 | $18.68 | 878,250 |
| 2022-02-28 | $19.24 | $19.38 | $15.42 | $18.59 | $18.49 | 1,212,500 |
| 2022-02-25 | $19.38 | $19.82 | $18.90 | $19.28 | $19.17 | 1,248,300 |
| 2022-02-24 | $19.58 | $19.58 | $18.60 | $18.82 | $18.71 | 1,631,050 |
| 2022-02-23 | $19.34 | $19.85 | $19.10 | $19.39 | $19.28 | 984,350 |
| 2022-02-22 | $19.03 | $19.68 | $19.01 | $19.20 | $19.09 | 1,215,400 |
| 2022-02-21 | $19.42 | $19.66 | $19.05 | $19.26 | $19.15 | 1,432,000 |
| 2022-02-18 | $19.13 | $20.23 | $18.75 | $19.50 | $19.39 | 1,928,700 |
| 2022-02-17 | $21.03 | $21.50 | $19.20 | $19.41 | $19.30 | 3,752,980 |
| 2022-02-16 | $19.23 | $20.91 | $19.23 | $20.86 | $20.74 | 3,086,800 |
| 2022-02-15 | $19.42 | $19.44 | $19.00 | $19.22 | $19.11 | 827,500 |
| 2022-02-14 | $19.20 | $19.86 | $19.14 | $19.36 | $19.25 | 1,248,900 |
| 2022-02-11 | $20.05 | $20.05 | $19.26 | $19.43 | $19.32 | 1,083,550 |
| 2022-02-10 | $20.18 | $20.18 | $19.56 | $20.05 | $19.94 | 1,555,600 |
| 2022-02-09 | $20.44 | $20.49 | $19.99 | $20.18 | $20.07 | 1,387,300 |
| 2022-02-08 | $20.38 | $20.77 | $20.00 | $20.47 | $20.36 | 1,731,500 |
| 2022-02-07 | $19.88 | $21.20 | $19.21 | $20.52 | $20.41 | 2,534,450 |
| 2022-02-04 | $19.88 | $19.88 | $19.88 | $19.88 | $19.77 | 0 |
| 2022-02-03 | $19.88 | $19.88 | $19.88 | $19.88 | $19.77 | 0 |
| 2022-02-02 | $19.88 | $19.88 | $19.88 | $19.88 | $19.77 | 0 |
| 2022-02-01 | $19.88 | $19.88 | $19.88 | $19.88 | $19.77 | 0 |
| 2022-01-28 | $18.75 | $20.37 | $18.75 | $19.88 | $19.77 | 1,861,150 |
| 2022-01-27 | $19.94 | $20.02 | $18.96 | $19.05 | $18.94 | 1,621,950 |
| 2022-01-26 | $20.08 | $20.48 | $19.42 | $19.94 | $19.83 | 1,833,200 |
| 2022-01-25 | $20.67 | $21.23 | $20.00 | $20.24 | $20.13 | 2,201,850 |
| 2022-01-24 | $20.10 | $21.14 | $19.91 | $20.66 | $20.54 | 1,820,300 |
| 2022-01-21 | $19.61 | $20.84 | $19.58 | $20.18 | $20.07 | 1,929,600 |
| 2022-01-20 | $20.50 | $20.51 | $19.72 | $19.84 | $19.73 | 1,304,350 |
| 2022-01-19 | $19.58 | $20.56 | $19.58 | $20.40 | $20.29 | 1,592,400 |
| 2022-01-18 | $20.75 | $20.75 | $19.76 | $19.86 | $19.75 | 2,021,580 |
| 2022-01-17 | $19.90 | $20.66 | $19.75 | $20.43 | $20.32 | 1,978,380 |
| 2022-01-14 | $19.81 | $20.14 | $18.61 | $19.90 | $19.79 | 2,512,870 |
| 2022-01-13 | $18.91 | $20.30 | $18.88 | $19.51 | $19.40 | 2,898,520 |
| 2022-01-12 | $18.68 | $19.06 | $17.90 | $18.88 | $18.77 | 2,172,150 |
| 2022-01-11 | $18.50 | $18.78 | $18.23 | $18.26 | $18.16 | 1,332,300 |
| 2022-01-10 | $18.64 | $18.79 | $18.27 | $18.63 | $18.53 | 1,359,650 |
| 2022-01-07 | $18.95 | $19.50 | $18.55 | $18.78 | $18.68 | 1,333,800 |
| 2022-01-06 | $19.49 | $19.70 | $18.90 | $19.06 | $18.95 | 1,672,650 |
| 2022-01-05 | $19.40 | $19.96 | $19.10 | $19.63 | $19.52 | 2,311,070 |
| 2022-01-04 | $17.89 | $19.97 | $17.88 | $19.66 | $19.55 | 4,699,350 |
| 2022-01-03 | $17.88 | $17.88 | $17.88 | $17.88 | $17.78 | 0 |
| 2021-12-31 | $17.93 | $18.37 | $17.46 | $17.88 | $17.78 | 1,788,700 |
| 2021-12-30 | $17.60 | $18.24 | $17.60 | $17.92 | $17.82 | 2,852,950 |
| 2021-12-29 | $16.63 | $17.88 | $16.63 | $17.80 | $17.70 | 3,166,000 |
| 2021-12-28 | $15.96 | $17.43 | $15.88 | $16.95 | $16.86 | 2,543,750 |
| 2021-12-27 | $15.40 | $16.19 | $15.15 | $15.94 | $15.85 | 1,380,290 |
| 2021-12-24 | $15.93 | $16.21 | $15.43 | $15.45 | $15.36 | 1,300,350 |
| 2021-12-22 | $16.90 | $16.93 | $16.25 | $16.33 | $16.24 | 1,327,200 |
| 2021-12-21 | $16.47 | $17.05 | $16.46 | $16.90 | $16.81 | 824,100 |
| 2021-12-20 | $17.06 | $17.29 | $16.42 | $16.49 | $16.40 | 1,102,300 |
| 2021-12-17 | $17.16 | $17.61 | $16.98 | $17.14 | $17.04 | 1,829,800 |
| 2021-12-16 | $16.41 | $17.56 | $16.30 | $17.19 | $17.09 | 1,704,150 |
| 2021-12-15 | $16.60 | $16.99 | $16.33 | $16.42 | $16.33 | 826,650 |
| 2021-12-14 | $16.49 | $16.94 | $16.19 | $16.76 | $16.67 | 1,228,100 |
| 2021-12-13 | $17.78 | $17.78 | $16.28 | $16.39 | $16.30 | 1,807,180 |
| 2021-12-08 | $17.39 | $17.39 | $16.55 | $16.81 | $16.72 | 1,043,500 |
| 2021-12-07 | $17.46 | $17.72 | $16.80 | $17.06 | $16.96 | 1,145,800 |
| 2021-12-06 | $17.50 | $17.94 | $17.19 | $17.19 | $17.09 | 1,346,400 |
| 2021-12-03 | $17.79 | $17.79 | $17.79 | $17.79 | $17.69 | 1,637,180 |
| 2021-12-02 | $17.71 | $17.71 | $17.71 | $17.71 | $17.61 | 2,721,650 |
| 2021-12-01 | $17.64 | $18.08 | $17.48 | $17.91 | $17.81 | 1,938,750 |
| 2021-11-30 | $17.18 | $18.46 | $16.85 | $17.63 | $17.53 | 3,771,670 |
| 2021-11-29 | $16.04 | $17.54 | $16.04 | $17.26 | $17.16 | 3,623,870 |
| 2021-11-26 | $16.28 | $16.45 | $15.88 | $16.30 | $16.21 | 1,621,100 |
| 2021-11-25 | $15.87 | $16.48 | $15.87 | $16.28 | $16.19 | 1,937,750 |
| 2021-11-24 | $16.04 | $16.16 | $15.48 | $15.88 | $15.79 | 1,568,200 |
| 2021-11-23 | $15.96 | $16.39 | $15.61 | $16.04 | $15.95 | 2,314,750 |
| 2021-11-22 | $16.07 | $16.09 | $15.11 | $15.58 | $15.49 | 2,028,480 |
| 2021-11-19 | $15.52 | $15.84 | $15.27 | $15.65 | $15.56 | 2,266,750 |
| 2021-11-18 | $16.30 | $16.30 | $15.39 | $15.57 | $15.48 | 2,409,820 |
| 2021-11-17 | $16.20 | $16.37 | $15.78 | $15.90 | $15.81 | 3,030,950 |
| 2021-11-16 | $16.33 | $16.79 | $15.82 | $15.87 | $15.78 | 4,848,600 |
| 2021-11-15 | $15.73 | $16.52 | $15.70 | $16.41 | $16.32 | 3,759,400 |
| 2021-11-12 | $14.91 | $16.18 | $14.90 | $15.75 | $15.66 | 4,956,280 |
| 2021-11-11 | $14.53 | $15.28 | $14.40 | $15.04 | $14.96 | 4,423,160 |
| 2021-11-10 | $14.50 | $14.87 | $14.25 | $14.52 | $14.44 | 4,771,130 |
| 2021-11-09 | $13.96 | $15.83 | $13.90 | $14.69 | $14.61 | 6,258,710 |
| 2021-11-08 | $13.05 | $14.56 | $12.96 | $13.94 | $13.86 | 4,931,450 |
| 2021-11-05 | $12.91 | $12.91 | $12.91 | $12.91 | $12.84 | 2,156,350 |
| 2021-11-04 | $12.64 | $13.08 | $12.64 | $12.91 | $12.84 | 1,140,800 |
| 2021-11-03 | $12.38 | $12.89 | $12.34 | $12.78 | $12.71 | 1,387,600 |
| 2021-11-02 | $12.53 | $12.89 | $12.30 | $12.46 | $12.39 | 1,202,550 |
| 2021-11-01 | $12.39 | $12.85 | $12.23 | $12.63 | $12.56 | 1,388,450 |
| 2021-10-29 | $12.02 | $12.47 | $11.99 | $12.39 | $12.32 | 1,265,150 |
| 2021-10-28 | $12.22 | $12.27 | $11.87 | $11.95 | $11.88 | 1,138,900 |
| 2021-10-27 | $12.50 | $12.52 | $12.05 | $12.20 | $12.13 | 1,334,630 |
| 2021-10-26 | $12.60 | $12.73 | $12.39 | $12.46 | $12.39 | 1,413,730 |
| 2021-10-25 | $12.63 | $12.73 | $12.32 | $12.73 | $12.66 | 1,773,900 |
| 2021-10-22 | $13.10 | $13.90 | $12.65 | $12.65 | $12.58 | 2,742,950 |
| 2021-10-21 | $13.06 | $13.14 | $12.90 | $12.98 | $12.91 | 965,100 |
| 2021-10-20 | $13.31 | $13.31 | $12.99 | $13.14 | $13.07 | 986,400 |
| 2021-10-19 | $13.72 | $13.74 | $13.25 | $13.28 | $13.21 | 1,373,550 |
| 2021-10-18 | $13.49 | $13.83 | $13.40 | $13.60 | $13.52 | 1,104,400 |
| 2021-10-15 | $13.91 | $14.05 | $13.35 | $13.39 | $13.32 | 1,655,400 |
| 2021-10-14 | $14.02 | $14.02 | $13.52 | $13.82 | $13.74 | 1,132,500 |
| 2021-10-13 | $14.00 | $14.18 | $13.70 | $14.04 | $13.96 | 1,062,010 |
| 2021-10-12 | $14.32 | $14.50 | $13.77 | $14.03 | $13.95 | 1,549,810 |
| 2021-10-11 | $14.96 | $14.98 | $14.40 | $14.48 | $14.40 | 1,552,100 |
| 2021-10-08 | $14.40 | $15.14 | $14.22 | $14.82 | $14.74 | 3,458,800 |
| 2021-10-07 | $14.50 | $14.50 | $14.50 | $14.50 | $14.42 | 0 |
| 2021-10-06 | $14.50 | $14.50 | $14.50 | $14.50 | $14.42 | 0 |
| 2021-09-30 | $13.78 | $14.58 | $13.51 | $14.50 | $14.42 | 3,308,200 |
| 2021-09-29 | $14.07 | $14.60 | $13.36 | $13.40 | $13.33 | 2,495,360 |
| 2021-09-28 | $13.90 | $14.42 | $13.90 | $14.32 | $14.24 | 1,853,980 |
| 2021-09-27 | $14.52 | $14.95 | $13.79 | $14.01 | $13.93 | 3,104,150 |
| 2021-09-24 | $15.32 | $15.60 | $14.69 | $14.77 | $14.69 | 4,375,600 |
| 2021-09-23 | $15.41 | $16.00 | $15.16 | $15.57 | $15.48 | 4,499,380 |
| 2021-09-22 | $15.73 | $15.78 | $15.11 | $15.40 | $15.31 | 5,213,400 |
| 2021-09-21 | $16.35 | $16.35 | $16.35 | $16.35 | $16.26 | 0 |
| 2021-09-20 | $16.35 | $16.35 | $16.35 | $16.35 | $16.26 | 0 |
| 2021-09-17 | $15.87 | $16.65 | $15.41 | $16.35 | $16.26 | 8,476,610 |
| 2021-09-16 | $16.00 | $16.68 | $15.46 | $15.85 | $15.76 | 11,152,110 |
| 2021-09-15 | $14.00 | $16.56 | $13.76 | $16.56 | $16.47 | 10,221,080 |
| 2021-09-14 | $13.80 | $14.19 | $13.80 | $13.80 | $13.72 | 1,689,970 |
| 2021-09-13 | $14.60 | $14.60 | $13.70 | $13.92 | $13.84 | 2,932,050 |
| 2021-09-10 | $14.37 | $15.22 | $14.36 | $14.80 | $14.72 | 3,817,950 |
| 2021-09-09 | $14.58 | $14.58 | $14.22 | $14.28 | $14.20 | 1,366,000 |
| 2021-09-08 | $14.99 | $15.09 | $14.35 | $14.70 | $14.62 | 2,513,350 |
| 2021-09-07 | $14.93 | $15.10 | $14.64 | $14.95 | $14.87 | 2,000,450 |
| 2021-09-06 | $14.70 | $15.17 | $14.57 | $14.93 | $14.85 | 2,456,450 |
| 2021-09-03 | $15.00 | $15.06 | $14.48 | $14.71 | $14.63 | 3,546,100 |
| 2021-09-02 | $14.40 | $15.31 | $14.04 | $15.30 | $15.21 | 5,575,250 |
| 2021-09-01 | $14.00 | $15.11 | $14.00 | $14.63 | $14.55 | 3,957,650 |
| 2021-08-31 | $14.12 | $14.47 | $13.66 | $14.09 | $14.01 | 2,619,050 |
| 2021-08-30 | $14.64 | $14.72 | $14.14 | $14.38 | $14.30 | 3,063,900 |
| 2021-08-27 | $13.97 | $14.92 | $13.97 | $14.59 | $14.51 | 4,743,650 |
| 2021-08-26 | $14.15 | $14.15 | $13.75 | $13.91 | $13.83 | 1,586,300 |
| 2021-08-25 | $13.73 | $14.20 | $13.73 | $14.09 | $14.01 | 1,785,900 |
| 2021-08-24 | $13.73 | $14.12 | $13.66 | $13.84 | $13.76 | 1,999,250 |
| 2021-08-23 | $13.25 | $13.94 | $13.25 | $13.88 | $13.80 | 2,479,850 |
| 2021-08-20 | $13.27 | $13.56 | $12.90 | $13.26 | $13.19 | 2,770,600 |
| 2021-08-19 | $14.18 | $14.20 | $13.45 | $13.56 | $13.48 | 4,713,950 |
| 2021-08-18 | $13.22 | $15.75 | $13.22 | $14.25 | $14.17 | 5,964,750 |
| 2021-08-17 | $13.67 | $14.28 | $13.16 | $13.23 | $13.16 | 1,904,300 |
| 2021-08-16 | $13.36 | $13.75 | $13.24 | $13.65 | $13.57 | 1,030,450 |
| 2021-08-13 | $13.39 | $13.54 | $13.20 | $13.36 | $13.29 | 951,150 |
| 2021-08-12 | $13.43 | $13.56 | $13.25 | $13.48 | $13.40 | 717,550 |
| 2021-08-11 | $13.28 | $13.60 | $13.25 | $13.43 | $13.36 | 1,157,850 |
| 2021-08-10 | $13.20 | $13.37 | $13.10 | $13.36 | $13.29 | 1,092,000 |
| 2021-08-09 | $12.95 | $13.22 | $12.77 | $13.19 | $13.12 | 862,450 |
| 2021-08-06 | $13.06 | $13.12 | $12.77 | $12.87 | $12.80 | 728,200 |
| 2021-08-05 | $13.27 | $13.29 | $12.96 | $13.06 | $12.99 | 722,200 |
| 2021-08-04 | $13.22 | $13.38 | $13.05 | $13.17 | $13.10 | 787,730 |
| 2021-08-03 | $12.97 | $13.43 | $12.86 | $13.18 | $13.11 | 1,897,050 |
| 2021-08-02 | $12.48 | $12.95 | $12.31 | $12.85 | $12.78 | 975,650 |
| 2021-07-30 | $12.19 | $12.68 | $12.11 | $12.50 | $12.43 | 979,600 |
| 2021-07-29 | $12.06 | $12.30 | $12.06 | $12.19 | $12.12 | 824,050 |
| 2021-07-28 | $12.61 | $12.69 | $11.91 | $12.00 | $11.93 | 1,169,150 |
| 2021-07-27 | $12.71 | $13.05 | $12.62 | $12.70 | $12.63 | 872,850 |
| 2021-07-26 | $12.85 | $13.03 | $12.41 | $12.72 | $12.65 | 779,200 |
| 2021-07-23 | $13.14 | $13.25 | $12.71 | $12.89 | $12.82 | 909,350 |
| 2021-07-22 | $13.11 | $13.35 | $13.11 | $13.14 | $13.07 | 803,800 |
| 2021-07-21 | $12.84 | $13.18 | $12.82 | $13.11 | $13.04 | 785,400 |
| 2021-07-20 | $12.74 | $12.92 | $12.68 | $12.88 | $12.81 | 622,100 |
| 2021-07-19 | $12.68 | $12.94 | $12.65 | $12.93 | $12.86 | 936,000 |
| 2021-07-16 | $13.00 | $13.30 | $12.76 | $12.80 | $12.73 | 968,950 |
| 2021-07-15 | $13.28 | $13.69 | $13.03 | $13.10 | $13.03 | 1,322,850 |
| 2021-07-14 | $13.60 | $13.69 | $13.35 | $13.41 | $13.34 | 1,198,180 |
| 2021-07-13 | $13.49 | $13.85 | $13.37 | $13.69 | $13.61 | 1,564,730 |
| 2021-07-12 | $13.30 | $13.70 | $13.30 | $13.57 | $13.49 | 1,345,160 |
| 2021-07-09 | $13.16 | $13.35 | $13.04 | $13.28 | $13.21 | 1,014,850 |
| 2021-07-08 | $13.77 | $13.77 | $13.18 | $13.22 | $13.15 | 1,395,190 |
| 2021-07-07 | $13.61 | $14.07 | $13.56 | $13.61 | $13.53 | 1,628,200 |
| 2021-07-06 | $13.39 | $13.89 | $13.26 | $13.74 | $13.66 | 1,988,500 |
| 2021-07-05 | $12.96 | $13.50 | $12.88 | $13.42 | $13.35 | 1,320,100 |
| 2021-07-02 | $12.86 | $13.13 | $12.63 | $12.98 | $12.91 | 1,380,700 |
| 2021-07-01 | $13.41 | $13.43 | $13.00 | $13.02 | $12.65 | 1,394,600 |
| 2021-06-30 | $13.33 | $13.70 | $13.23 | $13.51 | $13.12 | 1,446,150 |
| 2021-06-29 | $13.97 | $13.97 | $13.11 | $13.32 | $12.94 | 2,642,800 |
| 2021-06-28 | $13.79 | $14.08 | $13.70 | $13.97 | $13.57 | 1,687,200 |
| 2021-06-25 | $13.95 | $14.19 | $13.73 | $13.96 | $13.56 | 3,103,710 |
| 2021-06-24 | $13.25 | $14.30 | $13.25 | $14.20 | $13.79 | 5,473,350 |
| 2021-06-23 | $13.38 | $13.55 | $13.15 | $13.32 | $12.94 | 1,582,750 |
| 2021-06-22 | $13.64 | $13.82 | $13.35 | $13.51 | $13.12 | 1,939,550 |
| 2021-06-21 | $13.00 | $13.75 | $12.99 | $13.67 | $13.28 | 3,142,150 |
| 2021-06-18 | $13.11 | $13.18 | $12.82 | $13.15 | $12.77 | 1,786,850 |
| 2021-06-17 | $13.34 | $13.67 | $12.95 | $13.15 | $12.77 | 2,786,310 |
| 2021-06-16 | $13.10 | $13.65 | $12.78 | $13.44 | $13.05 | 3,635,500 |
| 2021-06-15 | $12.69 | $13.31 | $12.56 | $13.12 | $12.74 | 3,134,050 |
| 2021-06-14 | $12.65 | $12.65 | $12.65 | $12.65 | $12.29 | 0 |
| 2021-06-11 | $12.51 | $12.93 | $12.51 | $12.65 | $12.29 | 1,136,100 |
| 2021-06-10 | $12.50 | $12.65 | $12.44 | $12.58 | $12.22 | 632,850 |
| 2021-06-09 | $12.56 | $12.65 | $12.41 | $12.55 | $12.19 | 636,000 |
| 2021-06-08 | $12.40 | $12.68 | $12.38 | $12.56 | $12.20 | 817,150 |
| 2021-06-07 | $12.42 | $12.47 | $12.31 | $12.41 | $12.05 | 574,550 |
| 2021-06-04 | $12.42 | $12.51 | $12.30 | $12.41 | $12.05 | 684,250 |
| 2021-06-03 | $12.28 | $12.47 | $12.17 | $12.38 | $12.02 | 1,048,700 |
| 2021-06-02 | $12.38 | $12.38 | $12.16 | $12.20 | $11.85 | 682,100 |
| 2021-06-01 | $12.27 | $12.45 | $12.17 | $12.36 | $12.00 | 621,700 |
| 2021-05-31 | $12.12 | $12.28 | $12.08 | $12.27 | $11.92 | 553,950 |
| 2021-05-28 | $12.14 | $12.29 | $12.12 | $12.20 | $11.85 | 805,250 |
| 2021-05-27 | $12.39 | $12.39 | $12.15 | $12.22 | $11.87 | 594,700 |
| 2021-05-26 | $11.94 | $12.27 | $11.94 | $12.24 | $11.89 | 834,400 |
| 2021-05-25 | $12.07 | $12.14 | $11.92 | $12.06 | $11.71 | 583,250 |
| 2021-05-24 | $11.91 | $12.13 | $11.88 | $12.07 | $11.72 | 697,450 |
| 2021-05-21 | $11.83 | $12.12 | $11.76 | $11.93 | $11.59 | 917,100 |
| 2021-05-20 | $11.70 | $11.95 | $11.68 | $11.82 | $11.48 | 374,000 |
| 2021-05-19 | $11.72 | $11.86 | $11.70 | $11.82 | $11.48 | 513,200 |
| 2021-05-18 | $11.65 | $11.81 | $11.56 | $11.78 | $11.44 | 380,650 |
| 2021-05-17 | $12.00 | $12.00 | $11.55 | $11.65 | $11.31 | 811,500 |
| 2021-05-14 | $11.84 | $12.02 | $11.75 | $12.02 | $11.67 | 704,050 |
| 2021-05-13 | $11.83 | $11.88 | $11.71 | $11.76 | $11.42 | 444,950 |
| 2021-05-12 | $11.68 | $11.81 | $11.50 | $11.81 | $11.47 | 545,100 |
| 2021-05-11 | $11.50 | $11.68 | $11.43 | $11.68 | $11.34 | 510,100 |
| 2021-05-10 | $11.65 | $11.68 | $11.43 | $11.54 | $11.21 | 763,100 |
| 2021-05-07 | $12.00 | $12.00 | $11.68 | $11.68 | $11.34 | 643,200 |
| 2021-05-06 | $11.91 | $11.97 | $11.40 | $11.85 | $11.51 | 702,000 |
| 2021-05-05 | $11.91 | $11.91 | $11.91 | $11.91 | $11.57 | 0 |
| 2021-05-04 | $11.91 | $11.91 | $11.91 | $11.91 | $11.57 | 0 |
| 2021-04-30 | $12.09 | $12.22 | $11.70 | $11.91 | $11.57 | 724,000 |
| 2021-04-29 | $11.95 | $12.24 | $11.88 | $12.16 | $11.81 | 963,250 |
| 2021-04-28 | $11.94 | $11.99 | $11.77 | $11.95 | $11.61 | 966,900 |
| 2021-04-27 | $12.12 | $12.18 | $11.79 | $11.90 | $11.56 | 763,350 |
| 2021-04-26 | $12.37 | $12.38 | $12.13 | $12.13 | $11.78 | 643,550 |
| 2021-04-23 | $12.53 | $12.58 | $12.23 | $12.25 | $11.90 | 914,200 |
| 2021-04-22 | $12.53 | $12.78 | $12.42 | $12.54 | $12.18 | 716,400 |
| 2021-04-21 | $12.67 | $12.77 | $12.52 | $12.56 | $12.20 | 691,000 |
| 2021-04-20 | $12.90 | $13.13 | $12.65 | $12.74 | $12.37 | 1,328,800 |
| 2021-04-19 | $12.89 | $13.03 | $12.82 | $12.96 | $12.59 | 1,130,150 |
| 2021-04-16 | $12.60 | $12.96 | $12.60 | $12.91 | $12.54 | 1,086,700 |
| 2021-04-15 | $12.40 | $12.65 | $12.40 | $12.63 | $12.27 | 767,990 |
| 2021-04-14 | $12.11 | $12.63 | $12.07 | $12.47 | $12.11 | 889,500 |
| 2021-04-13 | $12.05 | $12.31 | $12.05 | $12.11 | $11.76 | 501,850 |
| 2021-04-12 | $12.53 | $12.58 | $12.18 | $12.21 | $11.86 | 617,000 |
| 2021-04-09 | $12.45 | $12.56 | $12.36 | $12.50 | $12.14 | 572,100 |
| 2021-04-08 | $12.73 | $12.78 | $12.45 | $12.47 | $12.11 | 760,700 |
| 2021-04-07 | $12.51 | $12.78 | $12.51 | $12.78 | $12.41 | 645,500 |
| 2021-04-06 | $12.46 | $12.65 | $12.33 | $12.62 | $12.26 | 702,650 |
| 2021-04-05 | $12.43 | $12.43 | $12.43 | $12.43 | $12.07 | 0 |
| 2021-04-02 | $12.48 | $12.48 | $12.18 | $12.43 | $12.07 | 499,650 |
| 2021-04-01 | $12.69 | $12.69 | $12.33 | $12.36 | $12.00 | 613,900 |
| 2021-03-31 | $12.19 | $12.52 | $12.19 | $12.51 | $12.15 | 687,350 |
| 2021-03-30 | $12.52 | $12.58 | $12.16 | $12.19 | $11.84 | 841,600 |
| 2021-03-29 | $12.82 | $12.95 | $12.52 | $12.60 | $12.24 | 755,100 |
| 2021-03-26 | $12.73 | $12.95 | $12.62 | $12.80 | $12.43 | 649,700 |
| 2021-03-25 | $12.93 | $13.03 | $12.62 | $12.86 | $12.49 | 703,350 |
| 2021-03-24 | $12.69 | $13.08 | $12.60 | $12.79 | $12.42 | 620,600 |
| 2021-03-23 | $13.30 | $13.30 | $12.85 | $12.89 | $12.52 | 940,200 |
| 2021-03-22 | $13.14 | $13.42 | $13.14 | $13.21 | $12.83 | 873,850 |
| 2021-03-19 | $13.17 | $13.38 | $12.91 | $13.20 | $12.82 | 947,750 |
| 2021-03-18 | $13.01 | $13.41 | $12.90 | $13.17 | $12.79 | 1,308,050 |
| 2021-03-17 | $12.90 | $13.10 | $12.70 | $13.10 | $12.72 | 841,000 |
| 2021-03-16 | $12.37 | $12.94 | $12.37 | $12.85 | $12.48 | 1,116,650 |
| 2021-03-15 | $12.66 | $12.79 | $12.31 | $12.42 | $12.06 | 879,250 |
| 2021-03-12 | $12.58 | $12.81 | $12.32 | $12.65 | $12.29 | 1,311,500 |
| 2021-03-11 | $12.30 | $12.65 | $12.10 | $12.57 | $12.21 | 1,539,450 |
| 2021-03-10 | $13.23 | $13.37 | $12.28 | $12.42 | $12.06 | 3,253,500 |
| 2021-03-09 | $13.19 | $14.50 | $13.19 | $13.37 | $12.99 | 4,177,820 |
| 2021-03-08 | $13.22 | $13.49 | $13.06 | $13.12 | $12.74 | 1,144,050 |
| 2021-03-05 | $12.81 | $13.48 | $12.81 | $13.23 | $12.85 | 1,217,000 |
| 2021-03-04 | $13.05 | $13.22 | $12.87 | $12.87 | $12.50 | 792,150 |
| 2021-03-03 | $13.12 | $13.40 | $13.01 | $13.09 | $12.71 | 905,800 |
| 2021-03-02 | $13.34 | $13.55 | $13.05 | $13.12 | $12.74 | 1,383,400 |
| 2021-03-01 | $12.90 | $13.77 | $12.90 | $13.37 | $12.99 | 2,499,200 |
| 2021-02-26 | $12.28 | $13.13 | $12.27 | $12.80 | $12.43 | 1,880,500 |
| 2021-02-25 | $12.79 | $13.43 | $12.51 | $12.93 | $12.56 | 2,414,900 |
| 2021-02-24 | $12.64 | $12.98 | $12.55 | $12.77 | $12.40 | 827,700 |
| 2021-02-23 | $12.52 | $12.85 | $12.36 | $12.64 | $12.28 | 1,069,370 |
| 2021-02-22 | $12.33 | $13.08 | $12.31 | $12.67 | $12.31 | 1,548,250 |
| 2021-02-19 | $11.95 | $12.48 | $11.80 | $12.47 | $12.11 | 1,088,800 |
| 2021-02-18 | $11.48 | $12.08 | $11.48 | $11.95 | $11.61 | 1,188,700 |
| 2021-02-17 | $11.33 | $11.33 | $11.33 | $11.33 | $11.00 | 0 |
| 2021-02-16 | $11.33 | $11.33 | $11.33 | $11.33 | $11.00 | 0 |
| 2021-02-15 | $11.33 | $11.33 | $11.33 | $11.33 | $11.00 | 0 |
| 2021-02-12 | $11.33 | $11.33 | $11.33 | $11.33 | $11.00 | 0 |
| 2021-02-11 | $11.33 | $11.33 | $11.33 | $11.33 | $11.00 | 0 |
| 2021-02-10 | $11.43 | $11.71 | $11.29 | $11.33 | $11.00 | 844,600 |
| 2021-02-09 | $11.05 | $11.66 | $10.95 | $11.50 | $11.17 | 1,267,600 |
| 2021-02-08 | $11.35 | $11.35 | $10.91 | $10.95 | $10.63 | 784,150 |
| 2021-02-05 | $11.32 | $11.73 | $11.27 | $11.31 | $10.98 | 824,000 |
| 2021-02-04 | $11.97 | $11.97 | $11.31 | $11.41 | $11.08 | 1,094,150 |
| 2021-02-03 | $12.14 | $12.15 | $11.77 | $11.77 | $11.43 | 988,850 |
| 2021-02-02 | $12.31 | $12.38 | $11.99 | $12.15 | $11.80 | 930,600 |
| 2021-02-01 | $12.14 | $12.36 | $11.98 | $12.27 | $11.92 | 860,250 |
| 2021-01-29 | $12.44 | $12.44 | $11.82 | $12.05 | $11.70 | 1,288,150 |
| 2021-01-28 | $12.20 | $12.72 | $12.16 | $12.19 | $11.84 | 1,119,750 |
| 2021-01-27 | $12.23 | $12.50 | $12.11 | $12.31 | $11.96 | 928,000 |
| 2021-01-26 | $12.21 | $12.52 | $11.93 | $12.21 | $11.86 | 1,079,700 |
| 2021-01-25 | $12.65 | $12.65 | $12.11 | $12.15 | $11.80 | 1,347,320 |
| 2021-01-22 | $12.91 | $13.05 | $12.53 | $12.61 | $12.25 | 1,397,500 |
| 2021-01-21 | $12.70 | $13.15 | $12.66 | $12.91 | $12.54 | 1,706,750 |
| 2021-01-20 | $12.94 | $13.44 | $12.72 | $12.88 | $12.51 | 1,915,400 |
| 2021-01-19 | $12.50 | $13.29 | $12.50 | $12.97 | $12.60 | 1,535,750 |
| 2021-01-18 | $12.45 | $13.11 | $12.44 | $12.70 | $12.33 | 2,073,600 |
| 2021-01-15 | $11.90 | $12.45 | $11.90 | $12.35 | $11.99 | 1,621,650 |
| 2021-01-14 | $11.73 | $12.05 | $11.50 | $11.90 | $11.56 | 1,552,300 |
| 2021-01-13 | $12.22 | $12.29 | $11.68 | $11.74 | $11.40 | 1,677,250 |
| 2021-01-12 | $12.47 | $12.69 | $12.11 | $12.18 | $11.83 | 1,505,600 |
| 2021-01-11 | $13.17 | $13.22 | $12.30 | $12.35 | $11.99 | 1,739,400 |
| 2021-01-08 | $13.03 | $13.40 | $12.63 | $13.17 | $12.79 | 1,548,800 |
| 2021-01-07 | $13.70 | $13.77 | $12.95 | $13.03 | $12.66 | 2,263,750 |
| 2021-01-06 | $14.41 | $14.60 | $13.75 | $13.80 | $13.40 | 1,546,450 |
| 2021-01-05 | $14.80 | $14.81 | $14.33 | $14.41 | $14.00 | 1,159,000 |
| 2021-01-04 | $14.54 | $14.84 | $14.42 | $14.80 | $14.37 | 1,051,900 |
| 2021-01-01 | $14.53 | $14.53 | $14.53 | $14.53 | $14.11 | 0 |
| 2020-12-31 | $14.20 | $14.70 | $14.20 | $14.53 | $14.11 | 1,226,650 |
| 2020-12-30 | $14.21 | $14.45 | $14.19 | $14.20 | $13.79 | 942,700 |
| 2020-12-29 | $14.24 | $14.62 | $14.20 | $14.25 | $13.84 | 876,800 |
| 2020-12-28 | $14.91 | $14.91 | $14.28 | $14.32 | $13.91 | 1,456,600 |
| 2020-12-25 | $14.62 | $14.98 | $14.43 | $14.87 | $14.44 | 1,308,850 |
| 2020-12-24 | $15.34 | $15.34 | $14.49 | $14.56 | $14.14 | 1,572,450 |
| 2020-12-23 | $15.10 | $15.66 | $15.05 | $15.16 | $14.72 | 1,085,450 |
| 2020-12-22 | $15.98 | $15.98 | $15.12 | $15.22 | $14.78 | 1,310,300 |
| 2020-12-21 | $15.72 | $15.92 | $15.53 | $15.77 | $15.32 | 718,600 |
| 2020-12-18 | $16.37 | $16.37 | $15.71 | $15.72 | $15.27 | 1,019,900 |
| 2020-12-17 | $15.91 | $16.28 | $15.37 | $16.03 | $15.57 | 1,744,700 |
| 2020-12-16 | $16.28 | $16.48 | $15.80 | $15.86 | $15.40 | 1,160,750 |
| 2020-12-15 | $16.72 | $16.72 | $16.24 | $16.39 | $15.92 | 933,350 |
| 2020-12-14 | $16.10 | $16.71 | $16.10 | $16.69 | $16.21 | 1,149,500 |
| 2020-12-11 | $16.68 | $16.95 | $16.10 | $16.30 | $15.83 | 1,041,950 |
| 2020-12-10 | $16.75 | $17.12 | $16.50 | $16.81 | $16.33 | 780,400 |
| 2020-12-09 | $17.34 | $17.34 | $16.67 | $16.75 | $16.27 | 1,253,850 |
| 2020-12-08 | $17.39 | $17.59 | $17.30 | $17.34 | $16.84 | 537,900 |
| 2020-12-07 | $17.68 | $17.88 | $17.35 | $17.39 | $16.89 | 768,000 |
| 2020-12-04 | $17.70 | $17.74 | $17.54 | $17.68 | $17.17 | 557,650 |
| 2020-12-03 | $17.87 | $18.05 | $17.69 | $17.70 | $17.19 | 1,037,250 |
| 2020-12-02 | $17.82 | $17.97 | $17.46 | $17.87 | $17.36 | 1,295,300 |
| 2020-12-01 | $17.48 | $17.84 | $17.23 | $17.70 | $17.19 | 1,120,100 |
| 2020-11-30 | $17.59 | $17.79 | $17.30 | $17.32 | $16.82 | 1,035,250 |
| 2020-11-27 | $17.51 | $17.61 | $17.06 | $17.59 | $17.08 | 1,770,600 |
| 2020-11-26 | $17.72 | $17.87 | $17.40 | $17.52 | $17.02 | 1,256,300 |
| 2020-11-25 | $17.70 | $18.10 | $17.60 | $17.77 | $17.26 | 1,283,700 |
| 2020-11-24 | $17.83 | $18.15 | $17.72 | $17.78 | $17.27 | 1,221,350 |
| 2020-11-23 | $18.48 | $18.48 | $17.72 | $17.90 | $17.38 | 1,859,950 |
| 2020-11-20 | $18.77 | $18.82 | $18.47 | $18.48 | $17.95 | 1,283,200 |
| 2020-11-19 | $18.75 | $18.83 | $18.42 | $18.77 | $18.23 | 1,341,300 |
| 2020-11-18 | $18.62 | $19.05 | $18.51 | $18.73 | $18.19 | 1,321,800 |
| 2020-11-17 | $19.36 | $19.36 | $18.48 | $18.62 | $18.08 | 2,046,550 |
| 2020-11-16 | $19.14 | $19.39 | $18.81 | $19.36 | $18.80 | 1,907,920 |
| 2020-11-13 | $19.10 | $19.10 | $18.61 | $18.96 | $18.41 | 1,506,200 |
| 2020-11-12 | $19.12 | $19.39 | $18.72 | $18.94 | $18.39 | 1,921,200 |
| 2020-11-11 | $19.40 | $19.79 | $18.88 | $19.03 | $18.48 | 2,837,500 |
| 2020-11-10 | $20.12 | $20.37 | $19.15 | $19.30 | $18.74 | 3,473,150 |
| 2020-11-09 | $20.00 | $20.75 | $19.80 | $20.09 | $19.51 | 4,749,650 |
| 2020-11-06 | $21.60 | $21.80 | $19.74 | $19.85 | $19.28 | 5,734,470 |
| 2020-11-05 | $22.56 | $22.80 | $21.22 | $21.81 | $21.18 | 5,961,200 |
| 2020-11-04 | $22.42 | $22.42 | $21.18 | $22.19 | $21.55 | 6,679,350 |
| 2020-11-03 | $21.40 | $23.12 | $20.91 | $22.15 | $21.51 | 10,666,600 |
| 2020-11-02 | $20.39 | $21.69 | $20.10 | $21.31 | $20.70 | 6,827,950 |
| 2020-10-30 | $21.25 | $21.34 | $19.81 | $20.33 | $19.74 | 8,105,440 |
| 2020-10-29 | $19.91 | $23.13 | $19.67 | $21.72 | $21.09 | 12,346,120 |
| 2020-10-28 | $21.13 | $21.27 | $19.85 | $20.45 | $19.86 | 7,794,230 |
| 2020-10-27 | $19.75 | $21.45 | $19.20 | $21.43 | $20.81 | 9,506,440 |
| 2020-10-26 | $20.27 | $21.48 | $19.71 | $20.76 | $20.16 | 7,718,700 |
| 2020-10-23 | $19.38 | $21.44 | $19.32 | $20.40 | $19.81 | 9,317,180 |
| 2020-10-22 | $20.30 | $20.41 | $19.46 | $19.75 | $19.18 | 5,597,360 |
| 2020-10-21 | $19.62 | $20.91 | $19.10 | $20.66 | $20.07 | 8,360,290 |
| 2020-10-20 | $19.60 | $19.85 | $19.37 | $19.66 | $19.09 | 4,899,800 |
| 2020-10-19 | $20.46 | $20.50 | $19.30 | $19.97 | $19.40 | 7,893,500 |
| 2020-10-16 | $18.68 | $21.88 | $18.40 | $20.57 | $19.98 | 12,661,460 |
| 2020-10-15 | $17.61 | $21.01 | $17.61 | $19.39 | $18.83 | 9,326,790 |
| 2020-10-14 | $17.68 | $17.87 | $17.45 | $17.51 | $17.01 | 1,398,000 |
| 2020-10-13 | $17.34 | $17.98 | $17.29 | $17.88 | $17.37 | 1,811,400 |
| 2020-10-12 | $16.90 | $17.48 | $16.90 | $17.43 | $16.93 | 1,267,800 |
| 2020-10-09 | $16.40 | $16.87 | $16.40 | $16.80 | $16.32 | 770,950 |
| 2020-10-08 | $16.25 | $16.25 | $16.25 | $16.25 | $15.78 | 0 |
| 2020-10-07 | $16.25 | $16.25 | $16.25 | $16.25 | $15.78 | 0 |
| 2020-10-06 | $16.25 | $16.25 | $16.25 | $16.25 | $15.78 | 0 |
| 2020-10-05 | $16.25 | $16.25 | $16.25 | $16.25 | $15.78 | 0 |
| 2020-10-02 | $16.25 | $16.25 | $16.25 | $16.25 | $15.78 | 0 |
| 2020-10-01 | $16.25 | $16.25 | $16.25 | $16.25 | $15.78 | 0 |
| 2020-09-30 | $16.87 | $16.87 | $16.16 | $16.25 | $15.78 | 877,800 |
| 2020-09-29 | $16.64 | $16.76 | $16.43 | $16.67 | $16.19 | 570,500 |
| 2020-09-28 | $16.92 | $16.92 | $16.47 | $16.48 | $16.01 | 758,450 |
| 2020-09-25 | $17.36 | $17.53 | $16.66 | $16.92 | $16.43 | 1,043,900 |
| 2020-09-24 | $17.82 | $17.82 | $17.12 | $17.12 | $16.63 | 1,503,400 |
| 2020-09-23 | $17.76 | $18.07 | $17.55 | $17.82 | $17.31 | 1,319,550 |
| 2020-09-22 | $17.80 | $18.23 | $17.60 | $17.70 | $17.19 | 1,906,300 |
| 2020-09-21 | $18.32 | $18.38 | $17.90 | $18.04 | $17.52 | 1,649,740 |
| 2020-09-18 | $17.54 | $18.60 | $17.21 | $18.18 | $17.66 | 3,687,460 |
| 2020-09-17 | $17.17 | $17.80 | $17.05 | $17.53 | $17.03 | 2,424,300 |
| 2020-09-16 | $17.41 | $17.70 | $16.95 | $17.21 | $16.71 | 1,948,150 |
| 2020-09-15 | $18.15 | $18.30 | $17.28 | $17.49 | $16.99 | 2,794,050 |
| 2020-09-14 | $16.97 | $18.70 | $16.97 | $17.86 | $17.35 | 4,120,490 |
| 2020-09-11 | $16.35 | $17.10 | $16.06 | $16.92 | $16.43 | 2,246,760 |
| 2020-09-10 | $19.55 | $19.55 | $16.35 | $16.68 | $16.20 | 5,527,610 |
| 2020-09-09 | $18.78 | $20.56 | $18.50 | $19.68 | $19.11 | 7,334,960 |
| 2020-09-08 | $18.50 | $19.26 | $18.07 | $19.16 | $18.61 | 4,470,350 |
| 2020-09-07 | $18.39 | $19.02 | $17.90 | $18.07 | $17.55 | 3,230,200 |
| 2020-09-04 | $17.66 | $18.42 | $17.60 | $18.39 | $17.86 | 2,173,640 |
| 2020-09-03 | $18.81 | $18.85 | $17.88 | $18.01 | $17.49 | 2,973,770 |
| 2020-09-02 | $18.18 | $18.99 | $18.03 | $18.80 | $18.26 | 3,670,870 |
| 2020-09-01 | $17.91 | $18.27 | $17.71 | $18.14 | $17.62 | 2,007,870 |
| 2020-08-31 | $18.10 | $18.71 | $17.90 | $18.04 | $17.52 | 3,249,830 |
| 2020-08-28 | $17.41 | $18.30 | $17.23 | $18.07 | $17.55 | 3,679,880 |
| 2020-08-27 | $17.09 | $17.69 | $16.68 | $17.49 | $16.99 | 2,345,800 |
| 2020-08-26 | $17.63 | $17.93 | $17.02 | $17.06 | $16.57 | 2,392,450 |
| 2020-08-25 | $17.22 | $17.59 | $16.82 | $17.59 | $17.08 | 2,622,820 |
| 2020-08-24 | $17.34 | $17.54 | $17.01 | $17.54 | $17.04 | 1,134,260 |
| 2020-08-21 | $17.05 | $17.46 | $17.05 | $17.29 | $16.79 | 894,000 |
| 2020-08-20 | $17.06 | $17.22 | $16.93 | $17.01 | $16.52 | 689,910 |
| 2020-08-19 | $17.40 | $17.47 | $17.10 | $17.18 | $16.69 | 992,150 |
| 2020-08-18 | $17.55 | $17.55 | $17.28 | $17.39 | $16.89 | 932,350 |
| 2020-08-17 | $17.28 | $17.55 | $17.11 | $17.46 | $16.96 | 1,482,500 |
| 2020-08-14 | $17.00 | $17.24 | $16.82 | $17.16 | $16.67 | 893,000 |
| 2020-08-13 | $16.98 | $17.39 | $16.92 | $17.06 | $16.57 | 1,054,420 |
| 2020-08-12 | $17.02 | $17.07 | $16.56 | $16.92 | $16.43 | 1,350,400 |
| 2020-08-11 | $17.45 | $17.64 | $17.02 | $17.05 | $16.56 | 1,507,850 |
| 2020-08-10 | $16.92 | $17.53 | $16.92 | $17.40 | $16.90 | 1,627,600 |
| 2020-08-07 | $17.22 | $17.24 | $16.65 | $16.92 | $16.43 | 1,179,300 |
| 2020-08-06 | $17.37 | $17.37 | $17.00 | $17.18 | $16.69 | 1,178,820 |
| 2020-08-05 | $17.31 | $17.45 | $17.07 | $17.36 | $16.86 | 1,286,150 |
| 2020-08-04 | $17.50 | $17.52 | $17.15 | $17.27 | $16.77 | 1,468,050 |
| 2020-08-03 | $16.89 | $17.43 | $16.69 | $17.39 | $16.89 | 2,023,850 |
| 2020-07-31 | $16.71 | $16.88 | $16.56 | $16.75 | $16.27 | 1,066,650 |
| 2020-07-30 | $17.00 | $17.00 | $16.69 | $16.72 | $16.24 | 1,236,130 |
| 2020-07-29 | $16.51 | $16.97 | $16.30 | $16.91 | $16.42 | 1,506,300 |
| 2020-07-28 | $16.46 | $16.69 | $16.30 | $16.50 | $16.03 | 853,740 |
| 2020-07-27 | $16.18 | $16.55 | $16.18 | $16.43 | $15.96 | 1,059,650 |
| 2020-07-24 | $16.78 | $16.85 | $16.03 | $16.18 | $15.71 | 1,646,800 |
| 2020-07-23 | $17.00 | $17.20 | $16.42 | $16.74 | $16.26 | 1,732,180 |
| 2020-07-22 | $16.90 | $17.22 | $16.88 | $16.96 | $16.47 | 1,582,880 |
| 2020-07-21 | $17.25 | $17.29 | $16.93 | $17.01 | $16.52 | 1,484,890 |
| 2020-07-20 | $16.73 | $17.21 | $16.70 | $17.16 | $16.67 | 1,736,940 |
| 2020-07-17 | $16.80 | $16.95 | $16.54 | $16.71 | $16.23 | 1,741,030 |
| 2020-07-16 | $17.09 | $17.36 | $16.70 | $16.76 | $16.28 | 2,558,950 |
| 2020-07-15 | $17.78 | $17.78 | $17.02 | $17.02 | $16.53 | 3,378,250 |
| 2020-07-14 | $18.70 | $18.70 | $17.45 | $17.70 | $17.19 | 7,577,770 |
| 2020-07-13 | $21.08 | $21.08 | $18.25 | $18.68 | $18.14 | 11,632,830 |
| 2020-07-10 | $19.16 | $19.16 | $19.16 | $19.16 | $18.61 | 1,257,730 |
| 2020-07-09 | $15.84 | $17.42 | $15.77 | $17.42 | $16.92 | 4,490,030 |
| 2020-07-08 | $15.70 | $15.93 | $15.58 | $15.84 | $15.38 | 2,254,550 |
| 2020-07-07 | $15.61 | $15.80 | $15.45 | $15.72 | $15.27 | 2,599,700 |
| 2020-07-06 | $15.13 | $15.66 | $15.13 | $15.57 | $15.12 | 2,360,900 |
| 2020-07-03 | $15.22 | $15.22 | $15.01 | $15.12 | $14.68 | 1,110,300 |
| 2020-07-02 | $14.80 | $15.07 | $14.80 | $15.03 | $14.60 | 860,700 |
| 2020-07-01 | $14.85 | $14.93 | $14.75 | $14.83 | $14.40 | 728,060 |
| 2020-06-30 | $14.70 | $14.90 | $14.70 | $14.85 | $14.42 | 594,550 |
| 2020-06-29 | $14.77 | $14.83 | $14.67 | $14.67 | $14.25 | 372,600 |
| 2020-06-26 | $14.82 | $14.82 | $14.82 | $14.82 | $14.39 | 0 |
| 2020-06-25 | $14.82 | $14.82 | $14.82 | $14.82 | $14.39 | 0 |
| 2020-06-24 | $14.78 | $14.97 | $14.76 | $14.82 | $14.39 | 545,860 |
| 2020-06-23 | $15.00 | $15.07 | $14.75 | $14.80 | $14.37 | 735,600 |
| 2020-06-22 | $14.98 | $15.16 | $14.93 | $15.00 | $14.57 | 617,410 |
| 2020-06-19 | $14.98 | $15.14 | $14.91 | $15.03 | $14.60 | 878,960 |
| 2020-06-18 | $14.80 | $14.97 | $14.78 | $14.91 | $14.48 | 768,010 |
| 2020-06-17 | $14.81 | $14.93 | $14.65 | $14.79 | $14.36 | 743,450 |
| 2020-06-16 | $14.83 | $14.95 | $14.72 | $14.80 | $14.37 | 518,500 |
| 2020-06-15 | $14.82 | $14.94 | $14.67 | $14.72 | $14.30 | 662,650 |
| 2020-06-12 | $14.73 | $14.89 | $14.51 | $14.84 | $14.41 | 606,000 |
| 2020-06-11 | $15.22 | $15.38 | $15.03 | $15.03 | $14.37 | 850,480 |
| 2020-06-10 | $15.43 | $15.49 | $15.22 | $15.29 | $14.62 | 840,630 |
| 2020-06-09 | $15.39 | $15.45 | $15.16 | $15.27 | $14.60 | 961,130 |
| 2020-06-08 | $15.39 | $15.47 | $15.03 | $15.40 | $14.73 | 1,576,650 |
| 2020-06-05 | $15.06 | $16.00 | $14.90 | $15.30 | $14.63 | 2,396,330 |
| 2020-06-04 | $15.03 | $15.13 | $14.80 | $14.96 | $14.31 | 683,900 |
| 2020-06-03 | $14.94 | $15.26 | $14.86 | $14.87 | $14.22 | 969,400 |
| 2020-06-02 | $14.85 | $15.17 | $14.85 | $14.94 | $14.29 | 1,230,040 |
| 2020-06-01 | $14.72 | $15.18 | $14.71 | $15.01 | $14.36 | 1,865,640 |
| 2020-05-29 | $15.33 | $15.88 | $14.81 | $14.90 | $14.25 | 2,969,050 |
| 2020-05-28 | $14.73 | $14.82 | $14.38 | $14.77 | $14.13 | 1,002,100 |
| 2020-05-27 | $14.46 | $15.00 | $14.39 | $14.73 | $14.09 | 1,244,550 |
| 2020-05-26 | $14.39 | $14.59 | $14.11 | $14.49 | $13.86 | 741,610 |
| 2020-05-25 | $14.01 | $14.44 | $14.01 | $14.30 | $13.68 | 365,800 |
| 2020-05-22 | $14.44 | $14.44 | $14.00 | $14.26 | $13.64 | 612,950 |
| 2020-05-21 | $14.31 | $14.52 | $14.31 | $14.34 | $13.71 | 534,550 |
| 2020-05-20 | $14.79 | $14.79 | $14.26 | $14.37 | $13.74 | 995,450 |
| 2020-05-19 | $14.85 | $14.90 | $14.69 | $14.75 | $14.11 | 779,900 |
| 2020-05-18 | $14.98 | $14.99 | $14.59 | $14.83 | $14.18 | 703,750 |
| 2020-05-15 | $14.76 | $14.89 | $14.73 | $14.79 | $14.15 | 521,350 |
| 2020-05-14 | $14.82 | $15.06 | $14.69 | $14.73 | $14.09 | 641,300 |
| 2020-05-13 | $14.90 | $15.10 | $14.71 | $15.06 | $14.40 | 617,050 |
| 2020-05-12 | $15.46 | $15.59 | $14.86 | $14.91 | $14.26 | 1,092,750 |
| 2020-05-11 | $15.15 | $15.37 | $14.84 | $15.24 | $14.58 | 1,730,590 |
| 2020-05-08 | $14.79 | $15.19 | $14.75 | $15.15 | $14.49 | 966,850 |
| 2020-05-07 | $14.68 | $14.83 | $14.54 | $14.79 | $14.15 | 722,850 |
| 2020-05-06 | $14.46 | $14.65 | $14.31 | $14.63 | $13.99 | 591,250 |
| 2020-05-05 | $14.49 | $14.49 | $14.49 | $14.49 | $13.86 | 0 |
| 2020-05-04 | $14.49 | $14.49 | $14.49 | $14.49 | $13.86 | 0 |
| 2020-05-01 | $14.49 | $14.49 | $14.49 | $14.49 | $13.86 | 0 |
| 2020-04-30 | $14.27 | $14.55 | $14.13 | $14.49 | $13.86 | 593,950 |
| 2020-04-29 | $14.16 | $14.37 | $14.01 | $14.13 | $13.51 | 466,710 |
| 2020-04-28 | $14.85 | $14.93 | $13.39 | $14.17 | $13.55 | 1,083,500 |
| 2020-04-27 | $15.23 | $15.25 | $14.85 | $14.85 | $14.20 | 937,350 |
| 2020-04-24 | $15.53 | $15.58 | $15.09 | $15.12 | $14.46 | 887,050 |
| 2020-04-23 | $15.66 | $15.72 | $15.51 | $15.57 | $14.89 | 839,760 |
| 2020-04-22 | $15.53 | $15.90 | $15.45 | $15.74 | $15.05 | 1,205,160 |
| 2020-04-21 | $15.59 | $15.85 | $15.13 | $15.76 | $15.07 | 2,626,660 |
| 2020-04-20 | $15.69 | $16.38 | $15.56 | $16.06 | $15.36 | 1,813,600 |
| 2020-04-17 | $15.62 | $15.73 | $15.57 | $15.68 | $15.00 | 951,000 |
| 2020-04-16 | $15.91 | $15.91 | $15.36 | $15.70 | $15.02 | 1,121,500 |
| 2020-04-15 | $15.57 | $15.80 | $15.47 | $15.70 | $15.02 | 1,206,300 |
| 2020-04-14 | $15.35 | $15.61 | $15.27 | $15.57 | $14.89 | 871,550 |
| 2020-04-13 | $15.48 | $15.48 | $15.21 | $15.32 | $14.65 | 637,000 |
| 2020-04-10 | $15.46 | $15.60 | $15.13 | $15.55 | $14.87 | 1,922,700 |
| 2020-04-09 | $15.51 | $15.62 | $15.44 | $15.53 | $14.85 | 838,350 |
| 2020-04-08 | $15.40 | $15.56 | $15.31 | $15.51 | $14.83 | 783,670 |
| 2020-04-07 | $15.29 | $15.48 | $15.22 | $15.39 | $14.72 | 904,350 |
| 2020-04-06 | $15.12 | $15.12 | $15.12 | $15.12 | $14.46 | 0 |
| 2020-04-03 | $15.24 | $15.25 | $15.00 | $15.12 | $14.46 | 682,800 |
| 2020-04-02 | $14.98 | $15.23 | $14.85 | $15.23 | $14.57 | 836,910 |
| 2020-04-01 | $15.06 | $15.24 | $15.04 | $15.10 | $14.44 | 896,010 |
| 2020-03-31 | $15.36 | $15.36 | $15.02 | $15.08 | $14.42 | 894,950 |
| 2020-03-30 | $15.31 | $15.46 | $15.13 | $15.21 | $14.55 | 794,800 |
| 2020-03-27 | $15.50 | $15.64 | $15.39 | $15.47 | $14.80 | 986,700 |
| 2020-03-26 | $15.53 | $15.58 | $15.33 | $15.34 | $14.67 | 751,110 |
| 2020-03-25 | $15.51 | $15.68 | $15.45 | $15.65 | $14.97 | 1,331,770 |
| 2020-03-24 | $15.34 | $15.45 | $15.15 | $15.42 | $14.75 | 743,800 |
| 2020-03-23 | $15.43 | $15.43 | $15.11 | $15.13 | $14.47 | 712,950 |
| 2020-03-20 | $15.80 | $15.85 | $15.52 | $15.65 | $14.97 | 620,820 |
| 2020-03-19 | $15.40 | $15.65 | $15.14 | $15.48 | $14.81 | 783,800 |
| 2020-03-18 | $15.75 | $15.96 | $15.42 | $15.44 | $14.77 | 1,241,200 |
| 2020-03-17 | $15.84 | $16.00 | $15.35 | $15.69 | $15.01 | 906,850 |
| 2020-03-16 | $16.42 | $16.58 | $15.60 | $15.70 | $15.02 | 1,128,950 |
| 2020-03-13 | $16.00 | $16.48 | $15.83 | $16.25 | $15.54 | 1,324,400 |
| 2020-03-12 | $16.80 | $16.91 | $16.51 | $16.60 | $15.88 | 1,325,450 |
| 2020-03-11 | $17.20 | $17.36 | $16.82 | $16.91 | $16.17 | 1,217,600 |
| 2020-03-10 | $16.55 | $17.11 | $16.52 | $17.10 | $16.35 | 1,267,930 |
| 2020-03-09 | $17.20 | $17.20 | $16.77 | $16.80 | $16.07 | 1,634,300 |
| 2020-03-06 | $17.27 | $17.41 | $17.11 | $17.20 | $16.45 | 1,619,400 |
| 2020-03-05 | $17.40 | $17.50 | $17.26 | $17.50 | $16.74 | 2,222,880 |
| 2020-03-04 | $16.91 | $17.28 | $16.77 | $17.22 | $16.47 | 1,609,640 |
| 2020-03-03 | $17.29 | $17.45 | $16.83 | $16.95 | $16.21 | 2,337,160 |
| 2020-03-02 | $16.25 | $17.11 | $16.13 | $17.11 | $16.36 | 2,367,350 |
| 2020-02-28 | $16.90 | $16.99 | $16.03 | $16.03 | $15.33 | 2,127,250 |
| 2020-02-27 | $17.35 | $17.55 | $17.02 | $17.26 | $16.51 | 2,322,350 |
| 2020-02-26 | $17.01 | $17.65 | $17.01 | $17.18 | $16.43 | 2,670,100 |
| 2020-02-25 | $17.00 | $17.31 | $16.76 | $17.25 | $16.50 | 2,220,190 |
| 2020-02-24 | $17.40 | $17.40 | $17.12 | $17.34 | $16.58 | 1,903,990 |
| 2020-02-21 | $17.35 | $17.87 | $17.16 | $17.21 | $16.46 | 2,882,830 |
| 2020-02-20 | $17.08 | $17.18 | $16.86 | $17.15 | $16.40 | 1,988,200 |
| 2020-02-19 | $16.80 | $17.23 | $16.61 | $17.08 | $16.34 | 2,424,520 |
| 2020-02-18 | $16.60 | $16.97 | $16.45 | $16.80 | $16.07 | 1,843,260 |
| 2020-02-17 | $16.16 | $16.65 | $16.16 | $16.55 | $15.83 | 1,332,660 |
| 2020-02-14 | $16.38 | $16.38 | $16.09 | $16.18 | $15.47 | 843,410 |
| 2020-02-13 | $16.50 | $16.56 | $16.28 | $16.28 | $15.57 | 1,115,650 |
| 2020-02-12 | $16.51 | $16.70 | $16.39 | $16.58 | $15.86 | 1,092,600 |
| 2020-02-11 | $16.40 | $16.93 | $16.01 | $16.68 | $15.95 | 1,837,220 |
| 2020-02-10 | $16.17 | $16.45 | $16.07 | $16.45 | $15.73 | 1,374,720 |
| 2020-02-07 | $16.15 | $16.17 | $15.93 | $16.14 | $15.44 | 1,398,470 |
| 2020-02-06 | $15.99 | $16.16 | $15.88 | $16.08 | $15.38 | 1,675,350 |
| 2020-02-05 | $15.99 | $16.33 | $15.82 | $15.95 | $15.25 | 1,530,160 |
| 2020-02-04 | $15.69 | $16.06 | $15.34 | $15.77 | $15.08 | 1,843,520 |
| 2020-02-03 | $15.95 | $16.12 | $15.95 | $15.95 | $15.25 | 1,474,550 |
| 2020-01-31 | $17.72 | $17.72 | $17.72 | $17.72 | $16.95 | 0 |
| 2020-01-30 | $17.72 | $17.72 | $17.72 | $17.72 | $16.95 | 0 |
| 2020-01-29 | $17.72 | $17.72 | $17.72 | $17.72 | $16.95 | 0 |
| 2020-01-28 | $17.72 | $17.72 | $17.72 | $17.72 | $16.95 | 0 |
| 2020-01-27 | $17.72 | $17.72 | $17.72 | $17.72 | $16.95 | 0 |
| 2020-01-24 | $17.72 | $17.72 | $17.72 | $17.72 | $16.95 | 0 |
| 2020-01-23 | $17.50 | $18.08 | $17.28 | $17.72 | $16.95 | 2,796,770 |
| 2020-01-22 | $17.42 | $17.74 | $17.22 | $17.61 | $16.84 | 1,797,920 |
| 2020-01-21 | $17.38 | $17.50 | $17.08 | $17.50 | $16.74 | 1,392,520 |
| 2020-01-20 | $17.34 | $17.55 | $17.19 | $17.38 | $16.62 | 2,057,300 |
| 2020-01-17 | $17.22 | $17.30 | $17.09 | $17.13 | $16.38 | 569,990 |
| 2020-01-16 | $17.22 | $17.32 | $17.09 | $17.12 | $16.37 | 711,900 |
| 2020-01-15 | $17.36 | $17.40 | $17.19 | $17.30 | $16.55 | 802,400 |
| 2020-01-14 | $17.49 | $17.52 | $17.31 | $17.36 | $16.60 | 1,025,430 |
| 2020-01-13 | $17.25 | $17.42 | $17.13 | $17.41 | $16.65 | 1,054,000 |
| 2020-01-10 | $17.36 | $17.38 | $17.14 | $17.30 | $16.55 | 1,253,250 |
| 2020-01-09 | $17.16 | $17.38 | $17.06 | $17.32 | $16.56 | 1,900,230 |
| 2020-01-08 | $17.36 | $17.87 | $17.10 | $17.10 | $16.35 | 2,846,660 |
| 2020-01-07 | $17.08 | $17.56 | $17.08 | $17.55 | $16.78 | 2,586,360 |
| 2020-01-06 | $16.95 | $17.20 | $16.87 | $17.08 | $16.34 | 1,061,600 |
| 2020-01-03 | $17.13 | $17.28 | $17.00 | $17.05 | $16.31 | 1,513,810 |
| 2020-01-02 | $17.05 | $17.21 | $17.04 | $17.18 | $16.43 | 1,639,510 |
| 2020-01-01 | $16.97 | $16.97 | $16.97 | $16.97 | $16.23 | 0 |
| 2019-12-31 | $16.91 | $17.06 | $16.90 | $16.97 | $16.23 | 1,226,650 |
| 2019-12-30 | $16.79 | $17.10 | $16.50 | $17.03 | $16.29 | 873,650 |
| 2019-12-27 | $16.97 | $17.12 | $16.81 | $16.86 | $16.12 | 858,570 |
| 2019-12-26 | $16.67 | $17.02 | $16.62 | $16.97 | $16.23 | 1,016,230 |
| 2019-12-25 | $16.57 | $16.77 | $16.51 | $16.67 | $15.94 | 945,050 |
| 2019-12-24 | $16.50 | $16.62 | $16.38 | $16.60 | $15.88 | 1,165,470 |
| 2019-12-23 | $17.07 | $17.07 | $16.42 | $16.45 | $15.73 | 1,195,200 |
| 2019-12-20 | $17.09 | $17.22 | $17.01 | $17.04 | $16.30 | 981,100 |
| 2019-12-19 | $17.16 | $17.23 | $17.04 | $17.14 | $16.39 | 1,067,950 |
| 2019-12-18 | $17.31 | $17.31 | $17.11 | $17.18 | $16.43 | 1,144,850 |
| 2019-12-17 | $17.16 | $17.78 | $17.01 | $17.28 | $16.53 | 2,043,610 |
| 2019-12-16 | $16.81 | $17.32 | $16.80 | $17.32 | $16.56 | 1,067,540 |
| 2019-12-13 | $16.78 | $16.89 | $16.64 | $16.86 | $16.12 | 566,940 |
| 2019-12-12 | $16.61 | $16.83 | $16.61 | $16.69 | $15.96 | 635,650 |
| 2019-12-11 | $16.71 | $16.78 | $16.62 | $16.64 | $15.91 | 462,550 |
| 2019-12-10 | $16.51 | $16.75 | $16.50 | $16.69 | $15.96 | 433,900 |
| 2019-12-09 | $16.65 | $16.80 | $16.50 | $16.57 | $15.85 | 569,870 |
| 2019-12-06 | $16.38 | $16.73 | $16.35 | $16.69 | $15.96 | 751,230 |
| 2019-12-05 | $16.23 | $16.44 | $16.23 | $16.40 | $15.68 | 603,500 |
| 2019-12-04 | $16.30 | $16.33 | $16.18 | $16.25 | $15.54 | 553,510 |
| 2019-12-03 | $16.34 | $16.37 | $16.11 | $16.33 | $15.62 | 681,700 |
| 2019-12-02 | $16.26 | $16.41 | $16.20 | $16.33 | $15.62 | 351,250 |
| 2019-11-29 | $16.24 | $16.39 | $16.10 | $16.20 | $15.49 | 428,630 |
| 2019-11-28 | $16.16 | $16.39 | $16.16 | $16.29 | $15.58 | 396,900 |
| 2019-11-27 | $16.30 | $16.38 | $16.18 | $16.22 | $15.51 | 586,370 |
| 2019-11-26 | $16.67 | $16.67 | $16.23 | $16.30 | $15.59 | 1,388,150 |
| 2019-11-25 | $17.07 | $17.10 | $16.83 | $16.87 | $16.13 | 617,850 |
| 2019-11-22 | $17.20 | $17.40 | $17.01 | $17.08 | $16.34 | 580,550 |
| 2019-11-21 | $17.63 | $17.63 | $17.16 | $17.27 | $16.52 | 365,600 |
| 2019-11-20 | $17.62 | $17.65 | $17.25 | $17.34 | $16.58 | 506,500 |
| 2019-11-19 | $17.36 | $17.62 | $17.32 | $17.62 | $16.85 | 651,750 |
| 2019-11-18 | $17.26 | $17.54 | $17.19 | $17.45 | $16.69 | 441,150 |
| 2019-11-15 | $17.70 | $17.70 | $17.22 | $17.23 | $16.48 | 516,250 |
| 2019-11-14 | $17.56 | $17.95 | $17.56 | $17.61 | $16.84 | 685,800 |
| 2019-11-13 | $17.45 | $17.68 | $17.38 | $17.56 | $16.79 | 376,700 |
| 2019-11-12 | $17.41 | $17.52 | $17.18 | $17.45 | $16.69 | 459,700 |
| 2019-11-11 | $17.92 | $17.92 | $17.33 | $17.35 | $16.59 | 784,900 |
| 2019-11-08 | $18.12 | $18.25 | $17.90 | $17.95 | $17.17 | 495,150 |
| 2019-11-07 | $17.78 | $18.04 | $17.78 | $17.97 | $17.19 | 489,700 |
| 2019-11-06 | $18.00 | $18.00 | $17.73 | $17.88 | $17.10 | 631,750 |
| 2019-11-05 | $18.30 | $18.30 | $17.95 | $18.00 | $17.22 | 526,300 |
| 2019-11-04 | $18.20 | $18.38 | $18.09 | $18.15 | $17.36 | 523,200 |
| 2019-11-01 | $17.72 | $18.56 | $17.72 | $18.19 | $17.40 | 630,850 |
| 2019-10-31 | $18.28 | $18.28 | $17.80 | $17.80 | $17.02 | 819,980 |
| 2019-10-30 | $18.40 | $18.57 | $18.11 | $18.14 | $17.35 | 885,000 |
| 2019-10-29 | $19.00 | $19.13 | $18.50 | $18.53 | $17.72 | 1,182,170 |
| 2019-10-28 | $18.78 | $19.29 | $18.67 | $19.15 | $18.32 | 1,525,160 |
| 2019-10-25 | $18.78 | $18.83 | $18.60 | $18.78 | $17.96 | 493,150 |
| 2019-10-24 | $18.86 | $18.90 | $18.61 | $18.69 | $17.88 | 688,800 |
| 2019-10-23 | $19.08 | $19.08 | $18.60 | $18.83 | $18.01 | 1,220,680 |
| 2019-10-22 | $18.69 | $19.32 | $18.52 | $19.14 | $18.31 | 2,038,630 |
| 2019-10-21 | $18.60 | $19.17 | $18.55 | $18.97 | $18.14 | 3,048,280 |
| 2019-10-18 | $18.56 | $18.56 | $18.21 | $18.24 | $17.44 | 862,150 |
| 2019-10-17 | $18.31 | $18.69 | $18.18 | $18.60 | $17.79 | 1,180,130 |
| 2019-10-16 | $18.27 | $18.79 | $18.27 | $18.39 | $17.59 | 1,334,430 |
| 2019-10-15 | $18.42 | $18.42 | $18.14 | $18.22 | $17.43 | 786,500 |
| 2019-10-14 | $18.22 | $18.45 | $18.22 | $18.40 | $17.60 | 1,103,650 |
| 2019-10-11 | $18.25 | $18.33 | $18.03 | $18.11 | $17.32 | 860,050 |
| 2019-10-10 | $18.06 | $18.24 | $17.90 | $18.20 | $17.41 | 868,250 |
| 2019-10-09 | $17.94 | $18.01 | $17.61 | $18.01 | $17.22 | 767,450 |
| 2019-10-08 | $18.00 | $18.29 | $17.82 | $17.85 | $17.07 | 891,430 |
| 2019-10-07 | $18.08 | $18.08 | $18.08 | $18.08 | $17.29 | 0 |
| 2019-10-04 | $18.08 | $18.08 | $18.08 | $18.08 | $17.29 | 0 |
| 2019-10-03 | $18.08 | $18.08 | $18.08 | $18.08 | $17.29 | 0 |
| 2019-10-02 | $18.08 | $18.08 | $18.08 | $18.08 | $17.29 | 0 |
| 2019-10-01 | $18.08 | $18.08 | $18.08 | $18.08 | $17.29 | 0 |
| 2019-09-30 | $18.25 | $18.25 | $17.81 | $18.08 | $17.29 | 879,050 |
| 2019-09-27 | $17.89 | $18.34 | $17.81 | $18.26 | $17.46 | 1,128,270 |
| 2019-09-26 | $18.64 | $18.78 | $17.83 | $17.90 | $17.12 | 1,604,300 |
| 2019-09-25 | $19.14 | $19.14 | $18.59 | $18.59 | $17.78 | 1,301,800 |
| 2019-09-24 | $19.14 | $19.34 | $19.04 | $19.18 | $18.34 | 1,747,950 |
| 2019-09-23 | $19.98 | $19.98 | $18.90 | $19.13 | $18.30 | 2,963,180 |
| 2019-09-20 | $19.65 | $20.36 | $19.56 | $20.09 | $19.21 | 3,798,650 |
| 2019-09-19 | $19.36 | $19.48 | $19.15 | $19.48 | $18.63 | 1,095,380 |
| 2019-09-18 | $19.20 | $19.49 | $19.10 | $19.36 | $18.52 | 1,012,300 |
| 2019-09-17 | $19.83 | $19.83 | $19.01 | $19.26 | $18.42 | 1,891,990 |
| 2019-09-16 | $19.70 | $20.09 | $19.40 | $19.94 | $19.07 | 2,267,100 |
| 2019-09-13 | $19.75 | $19.75 | $19.75 | $19.75 | $18.89 | 0 |
| 2019-09-12 | $19.70 | $20.10 | $19.48 | $19.75 | $18.89 | 2,363,130 |
| 2019-09-11 | $19.99 | $20.66 | $19.73 | $19.90 | $19.03 | 4,199,650 |
| 2019-09-10 | $19.88 | $19.88 | $19.55 | $19.68 | $18.82 | 1,986,850 |
| 2019-09-09 | $19.87 | $19.95 | $19.52 | $19.89 | $19.02 | 3,168,300 |
| 2019-09-06 | $19.82 | $19.96 | $19.68 | $19.77 | $18.91 | 4,317,550 |
| 2019-09-05 | $21.17 | $21.56 | $19.58 | $20.26 | $19.38 | 9,841,040 |
| 2019-09-04 | $18.68 | $20.57 | $18.38 | $20.57 | $19.67 | 6,255,590 |
| 2019-09-03 | $18.20 | $18.74 | $18.10 | $18.70 | $17.88 | 2,338,560 |
| 2019-09-02 | $17.64 | $18.19 | $17.64 | $18.15 | $17.36 | 1,818,690 |
| 2019-08-30 | $18.13 | $18.19 | $17.60 | $17.69 | $16.92 | 1,179,740 |
| 2019-08-29 | $18.08 | $18.18 | $17.95 | $18.14 | $17.35 | 1,296,350 |
| 2019-08-28 | $18.25 | $18.25 | $17.92 | $18.14 | $17.35 | 1,501,840 |
| 2019-08-27 | $17.90 | $18.60 | $17.82 | $18.40 | $17.60 | 1,911,260 |
| 2019-08-26 | $17.63 | $18.18 | $17.57 | $18.00 | $17.22 | 1,297,100 |
| 2019-08-23 | $18.83 | $18.85 | $18.20 | $18.25 | $17.45 | 1,396,110 |
| 2019-08-22 | $18.01 | $18.30 | $18.00 | $18.23 | $17.44 | 1,460,840 |
| 2019-08-21 | $18.39 | $18.39 | $18.03 | $18.09 | $17.30 | 1,648,160 |
| 2019-08-20 | $17.89 | $19.46 | $17.88 | $18.46 | $17.66 | 2,611,230 |
| 2019-08-19 | $18.07 | $18.55 | $17.73 | $17.97 | $17.19 | 1,810,650 |
| 2019-08-16 | $17.12 | $17.25 | $16.97 | $17.15 | $16.40 | 525,310 |
| 2019-08-15 | $16.55 | $17.12 | $16.43 | $17.05 | $16.31 | 747,150 |
| 2019-08-14 | $16.95 | $17.15 | $16.84 | $16.86 | $16.12 | 675,800 |
| 2019-08-13 | $16.70 | $16.99 | $16.62 | $16.73 | $16.00 | 752,750 |
| 2019-08-12 | $16.98 | $17.06 | $16.62 | $17.04 | $16.30 | 588,240 |
| 2019-08-09 | $17.00 | $17.24 | $16.80 | $16.99 | $16.25 | 666,070 |
| 2019-08-08 | $16.77 | $16.98 | $16.76 | $16.91 | $16.17 | 488,180 |
| 2019-08-07 | $16.99 | $17.06 | $16.73 | $16.88 | $16.14 | 636,700 |
| 2019-08-06 | $17.50 | $17.67 | $16.62 | $16.98 | $16.24 | 1,121,400 |
| 2019-08-05 | $18.10 | $18.15 | $17.68 | $17.68 | $16.91 | 909,200 |
| 2019-08-02 | $18.27 | $18.39 | $17.87 | $18.09 | $17.30 | 1,024,940 |
| 2019-08-01 | $18.33 | $18.76 | $18.23 | $18.55 | $17.74 | 1,055,750 |
| 2019-07-31 | $18.73 | $19.00 | $18.40 | $18.41 | $17.61 | 1,042,800 |
| 2019-07-30 | $18.35 | $18.90 | $18.35 | $18.88 | $18.06 | 1,055,150 |
| 2019-07-29 | $18.76 | $18.76 | $18.34 | $18.45 | $17.65 | 563,150 |
| 2019-07-26 | $18.62 | $18.62 | $18.38 | $18.49 | $17.68 | 546,000 |
| 2019-07-25 | $18.57 | $18.75 | $18.35 | $18.62 | $17.81 | 654,750 |
| 2019-07-24 | $18.49 | $18.77 | $18.43 | $18.57 | $17.76 | 736,100 |
| 2019-07-23 | $18.46 | $18.69 | $18.24 | $18.41 | $17.61 | 991,550 |
| 2019-07-22 | $18.79 | $18.93 | $18.32 | $18.41 | $17.61 | 857,750 |
| 2019-07-19 | $18.31 | $18.80 | $18.31 | $18.69 | $17.88 | 792,000 |
| 2019-07-18 | $18.64 | $18.98 | $18.31 | $18.31 | $17.51 | 827,400 |
| 2019-07-17 | $18.74 | $19.23 | $18.53 | $18.90 | $18.08 | 1,184,700 |
| 2019-07-16 | $18.40 | $18.76 | $18.40 | $18.61 | $17.80 | 745,350 |
| 2019-07-15 | $18.25 | $18.56 | $17.65 | $18.38 | $17.58 | 1,641,010 |
| 2019-07-12 | $18.80 | $19.03 | $18.67 | $18.92 | $18.10 | 664,290 |
| 2019-07-11 | $18.75 | $19.15 | $18.57 | $18.76 | $17.94 | 632,110 |
| 2019-07-10 | $18.94 | $19.03 | $18.60 | $18.86 | $18.04 | 501,050 |
| 2019-07-09 | $18.52 | $18.99 | $18.52 | $18.85 | $18.03 | 721,700 |
| 2019-07-08 | $19.30 | $19.30 | $18.51 | $18.61 | $17.80 | 1,012,020 |
| 2019-07-05 | $19.39 | $19.39 | $19.09 | $19.27 | $18.43 | 561,670 |
| 2019-07-04 | $19.20 | $19.34 | $19.12 | $19.19 | $18.35 | 717,460 |
| 2019-07-03 | $19.58 | $19.58 | $19.00 | $19.15 | $18.32 | 1,310,280 |
| 2019-07-02 | $19.36 | $19.70 | $19.28 | $19.60 | $18.75 | 1,187,580 |
| 2019-07-01 | $19.26 | $19.55 | $19.26 | $19.46 | $18.61 | 1,432,000 |
| 2019-06-28 | $19.29 | $19.42 | $18.88 | $19.01 | $18.18 | 999,340 |
| 2019-06-27 | $19.16 | $19.42 | $19.03 | $19.20 | $18.36 | 1,149,500 |
| 2019-06-26 | $19.07 | $19.35 | $18.94 | $19.24 | $18.40 | 780,150 |
| 2019-06-25 | $19.25 | $19.26 | $18.81 | $19.16 | $18.32 | 1,476,900 |
| 2019-06-24 | $19.09 | $19.49 | $19.03 | $19.26 | $18.42 | 1,639,780 |
| 2019-06-21 | $19.25 | $19.44 | $19.01 | $19.09 | $18.26 | 2,306,200 |
| 2019-06-20 | $18.43 | $18.78 | $18.35 | $18.70 | $17.88 | 1,444,850 |
| 2019-06-19 | $18.72 | $18.89 | $18.44 | $18.44 | $17.64 | 1,234,850 |
| 2019-06-18 | $18.21 | $18.55 | $18.21 | $18.46 | $17.66 | 1,170,840 |
| 2019-06-17 | $18.40 | $18.55 | $18.24 | $18.27 | $17.47 | 1,244,180 |
| 2019-06-14 | $19.34 | $19.34 | $18.28 | $18.39 | $17.59 | 2,952,890 |
| 2019-06-13 | $19.54 | $20.00 | $19.20 | $19.35 | $18.51 | 3,768,090 |
| 2019-06-12 | $21.61 | $21.61 | $20.00 | $20.00 | $19.13 | 6,837,690 |
| 2019-06-11 | $19.00 | $19.81 | $18.25 | $19.81 | $18.95 | 1,872,550 |
| 2019-06-10 | $18.19 | $18.19 | $17.75 | $18.01 | $17.22 | 739,260 |
| 2019-06-07 | $17.99 | $17.99 | $17.99 | $17.99 | $17.21 | 0 |
| 2019-06-06 | $18.41 | $18.57 | $17.67 | $17.99 | $17.21 | 1,249,620 |
| 2019-06-05 | $18.57 | $18.72 | $18.34 | $18.41 | $17.61 | 807,640 |
| 2019-06-04 | $18.51 | $18.70 | $18.30 | $18.40 | $17.60 | 790,600 |
| 2019-06-03 | $18.85 | $19.08 | $18.28 | $18.42 | $17.62 | 1,240,980 |
| 2019-05-31 | $18.71 | $19.19 | $18.61 | $18.88 | $18.06 | 1,040,660 |
| 2019-05-30 | $19.06 | $19.14 | $18.42 | $18.82 | $18.00 | 1,157,380 |
| 2019-05-29 | $18.88 | $19.07 | $18.81 | $19.07 | $18.24 | 968,510 |
| 2019-05-28 | $18.90 | $19.11 | $18.80 | $18.95 | $18.12 | 980,600 |
| 2019-05-27 | $18.75 | $19.05 | $18.48 | $18.95 | $18.12 | 1,225,810 |
| 2019-05-24 | $18.70 | $18.79 | $18.42 | $18.52 | $17.71 | 721,250 |
| 2019-05-23 | $18.95 | $19.17 | $18.41 | $18.57 | $17.76 | 875,780 |
| 2019-05-22 | $19.15 | $19.38 | $18.73 | $19.07 | $18.24 | 854,250 |
| 2019-05-21 | $18.53 | $19.38 | $18.46 | $19.18 | $18.34 | 1,251,600 |
| 2019-05-20 | $18.78 | $18.84 | $18.15 | $18.65 | $17.84 | 1,496,700 |
| 2019-05-17 | $19.85 | $19.95 | $18.62 | $18.62 | $17.81 | 1,703,300 |
| 2019-05-16 | $19.77 | $19.90 | $19.65 | $19.85 | $18.98 | 965,200 |
| 2019-05-15 | $19.56 | $19.88 | $19.56 | $19.70 | $18.84 | 1,275,500 |
| 2019-05-14 | $19.29 | $19.68 | $19.10 | $19.46 | $18.61 | 964,400 |
| 2019-05-13 | $19.46 | $19.75 | $19.23 | $19.49 | $18.64 | 1,161,750 |
| 2019-05-10 | $19.15 | $19.70 | $18.91 | $19.62 | $18.76 | 1,747,840 |
| 2019-05-09 | $18.82 | $19.19 | $18.65 | $19.10 | $18.27 | 988,150 |
| 2019-05-08 | $18.57 | $19.19 | $18.26 | $18.98 | $18.15 | 1,443,500 |
| 2019-05-07 | $18.60 | $18.89 | $18.51 | $18.73 | $17.91 | 1,359,600 |
| 2019-05-06 | $20.13 | $20.19 | $18.41 | $18.49 | $17.68 | 1,931,480 |
| 2019-05-03 | $20.46 | $20.46 | $20.46 | $20.46 | $19.57 | 0 |
| 2019-05-02 | $20.46 | $20.46 | $20.46 | $20.46 | $19.57 | 0 |
| 2019-05-01 | $20.46 | $20.46 | $20.46 | $20.46 | $19.57 | 0 |
| 2019-04-30 | $20.10 | $20.74 | $20.10 | $20.46 | $19.57 | 1,051,150 |
| 2019-04-29 | $21.18 | $21.26 | $20.18 | $20.26 | $19.38 | 1,705,130 |
| 2019-04-26 | $20.94 | $21.14 | $20.59 | $21.08 | $20.16 | 1,238,510 |
| 2019-04-25 | $21.57 | $22.11 | $21.00 | $21.00 | $20.08 | 1,664,150 |
| 2019-04-24 | $21.26 | $21.66 | $21.20 | $21.52 | $20.58 | 1,159,700 |
| 2019-04-23 | $22.31 | $22.31 | $21.04 | $21.24 | $20.31 | 1,975,250 |
| 2019-04-22 | $22.83 | $22.84 | $22.19 | $22.22 | $21.25 | 1,406,300 |
| 2019-04-19 | $22.66 | $22.91 | $22.38 | $22.80 | $21.81 | 1,285,510 |
| 2019-04-18 | $22.90 | $23.15 | $22.50 | $22.64 | $21.65 | 1,154,600 |
| 2019-04-17 | $23.14 | $23.24 | $22.80 | $22.88 | $21.88 | 1,295,100 |
| 2019-04-16 | $22.57 | $23.02 | $22.23 | $22.93 | $21.93 | 1,515,460 |
| 2019-04-15 | $24.37 | $24.37 | $22.60 | $22.65 | $21.66 | 3,367,440 |
| 2019-04-12 | $22.95 | $24.10 | $22.72 | $24.08 | $23.03 | 3,064,140 |
| 2019-04-11 | $23.28 | $23.79 | $22.90 | $22.91 | $21.91 | 2,116,550 |
| 2019-04-10 | $23.05 | $23.50 | $22.70 | $23.27 | $22.26 | 2,326,800 |
| 2019-04-09 | $22.48 | $23.05 | $22.00 | $23.05 | $22.04 | 2,618,700 |
| 2019-04-08 | $23.42 | $23.83 | $22.65 | $23.00 | $22.00 | 2,210,860 |
| 2019-04-05 | $23.50 | $23.50 | $23.50 | $23.50 | $22.48 | 0 |
| 2019-04-04 | $23.84 | $23.84 | $23.15 | $23.50 | $22.48 | 2,296,680 |
| 2019-04-03 | $23.49 | $24.20 | $23.14 | $23.63 | $22.60 | 3,019,330 |
| 2019-04-02 | $23.29 | $23.67 | $22.86 | $23.27 | $22.26 | 3,556,290 |
| 2019-04-01 | $22.12 | $23.75 | $22.00 | $23.35 | $22.33 | 4,208,550 |
| 2019-03-29 | $20.90 | $22.24 | $20.68 | $22.05 | $21.09 | 2,845,290 |
| 2019-03-28 | $21.34 | $21.69 | $20.90 | $20.90 | $19.99 | 1,439,180 |
| 2019-03-27 | $21.25 | $21.40 | $20.80 | $21.40 | $20.47 | 1,596,880 |
| 2019-03-26 | $22.02 | $22.33 | $20.88 | $21.05 | $20.13 | 2,200,040 |
| 2019-03-25 | $22.10 | $22.49 | $21.90 | $22.04 | $21.08 | 2,287,350 |
| 2019-03-22 | $21.98 | $22.56 | $21.66 | $22.56 | $21.58 | 3,136,250 |
| 2019-03-21 | $21.36 | $22.10 | $21.32 | $21.98 | $21.02 | 3,250,960 |
| 2019-03-20 | $21.71 | $21.71 | $20.86 | $21.37 | $20.44 | 2,115,650 |
| 2019-03-19 | $21.83 | $21.96 | $21.31 | $21.44 | $20.51 | 2,177,660 |
| 2019-03-18 | $21.14 | $21.80 | $20.85 | $21.66 | $20.72 | 2,520,220 |
| 2019-03-15 | $20.39 | $20.85 | $20.31 | $20.75 | $19.85 | 2,075,000 |
| 2019-03-14 | $21.43 | $21.58 | $20.11 | $20.31 | $19.42 | 2,956,870 |
| 2019-03-13 | $21.54 | $22.50 | $21.36 | $21.54 | $20.60 | 4,074,580 |
| 2019-03-12 | $21.27 | $21.77 | $21.06 | $21.47 | $20.53 | 3,349,620 |
| 2019-03-11 | $20.31 | $21.18 | $20.31 | $21.18 | $20.26 | 2,643,050 |
| 2019-03-08 | $21.00 | $21.68 | $20.31 | $20.31 | $19.42 | 3,447,550 |
| 2019-03-07 | $21.01 | $22.12 | $20.96 | $21.58 | $20.64 | 4,412,780 |
| 2019-03-06 | $20.76 | $21.04 | $20.43 | $20.95 | $20.04 | 3,513,550 |
| 2019-03-05 | $20.05 | $20.55 | $20.05 | $20.50 | $19.61 | 3,251,960 |
| 2019-03-04 | $20.39 | $20.90 | $20.03 | $20.18 | $19.30 | 3,993,610 |
| 2019-03-01 | $20.35 | $20.46 | $19.85 | $20.26 | $19.38 | 2,244,680 |
| 2019-02-28 | $20.09 | $20.30 | $19.83 | $20.22 | $19.34 | 2,564,390 |
| 2019-02-27 | $20.18 | $20.33 | $19.60 | $20.08 | $19.20 | 3,530,870 |
| 2019-02-26 | $19.53 | $20.84 | $19.30 | $20.21 | $19.33 | 6,076,340 |
| 2019-02-25 | $19.14 | $19.63 | $18.90 | $19.62 | $18.76 | 4,615,470 |
| 2019-02-22 | $18.45 | $18.77 | $18.24 | $18.74 | $17.92 | 2,049,900 |
| 2019-02-21 | $18.54 | $18.83 | $18.40 | $18.45 | $17.65 | 2,415,400 |
| 2019-02-20 | $18.55 | $18.74 | $18.33 | $18.53 | $17.72 | 2,374,920 |
| 2019-02-19 | $19.87 | $19.87 | $18.62 | $18.69 | $17.88 | 4,398,150 |
| 2019-02-18 | $18.33 | $19.27 | $18.33 | $18.90 | $18.08 | 3,319,270 |
| 2019-02-15 | $18.31 | $18.31 | $18.06 | $18.12 | $17.33 | 1,422,100 |
| 2019-02-14 | $18.17 | $18.34 | $17.98 | $18.22 | $17.43 | 2,108,900 |
| 2019-02-13 | $18.00 | $18.36 | $17.89 | $18.18 | $17.39 | 2,284,210 |
| 2019-02-12 | $17.53 | $17.92 | $17.44 | $17.87 | $17.09 | 1,643,510 |
| 2019-02-11 | $17.06 | $17.58 | $17.06 | $17.52 | $16.76 | 1,003,080 |
| 2019-02-08 | $17.15 | $17.15 | $17.15 | $17.15 | $16.40 | 0 |
| 2019-02-07 | $17.15 | $17.15 | $17.15 | $17.15 | $16.40 | 0 |
| 2019-02-06 | $17.15 | $17.15 | $17.15 | $17.15 | $16.40 | 0 |
| 2019-02-05 | $17.15 | $17.15 | $17.15 | $17.15 | $16.40 | 0 |
| 2019-02-04 | $17.15 | $17.15 | $17.15 | $17.15 | $16.40 | 0 |
| 2019-02-01 | $16.75 | $17.19 | $16.75 | $17.15 | $16.40 | 1,057,100 |
| 2019-01-31 | $17.05 | $17.29 | $16.50 | $16.78 | $16.05 | 1,170,000 |
| 2019-01-30 | $16.80 | $17.31 | $16.73 | $16.99 | $16.25 | 931,820 |
| 2019-01-29 | $17.74 | $17.74 | $16.91 | $17.00 | $16.26 | 1,331,300 |
| 2019-01-28 | $17.86 | $18.10 | $17.49 | $17.70 | $16.93 | 1,156,610 |
| 2019-01-25 | $18.23 | $18.39 | $17.89 | $17.89 | $17.11 | 1,361,000 |
| 2019-01-24 | $18.12 | $18.28 | $18.03 | $18.10 | $17.31 | 1,409,500 |
| 2019-01-23 | $17.93 | $18.25 | $17.76 | $18.20 | $17.41 | 1,590,250 |
| 2019-01-22 | $17.99 | $18.29 | $17.90 | $17.99 | $17.21 | 1,481,400 |
| 2019-01-21 | $17.90 | $18.17 | $17.79 | $18.05 | $17.26 | 1,450,800 |
| 2019-01-18 | $17.80 | $17.97 | $17.67 | $17.88 | $17.10 | 1,179,850 |
| 2019-01-17 | $18.05 | $18.23 | $17.77 | $17.81 | $17.03 | 1,508,510 |
| 2019-01-16 | $17.96 | $18.16 | $17.85 | $18.03 | $17.24 | 1,310,650 |
| 2019-01-15 | $17.63 | $18.14 | $17.51 | $18.06 | $17.27 | 1,474,410 |
| 2019-01-14 | $18.13 | $18.16 | $17.72 | $17.72 | $16.95 | 1,657,590 |
| 2019-01-11 | $18.09 | $18.21 | $17.70 | $18.12 | $17.33 | 2,131,770 |
| 2019-01-10 | $18.33 | $18.45 | $17.85 | $17.98 | $17.20 | 2,849,470 |
| 2019-01-09 | $18.39 | $19.40 | $18.18 | $18.49 | $17.68 | 4,003,250 |
| 2019-01-08 | $18.51 | $18.52 | $18.20 | $18.30 | $17.50 | 2,437,800 |
| 2019-01-07 | $18.22 | $18.65 | $18.03 | $18.50 | $17.69 | 3,177,600 |
| 2019-01-04 | $17.20 | $18.28 | $17.20 | $18.21 | $17.42 | 2,979,350 |
| 2019-01-03 | $17.85 | $17.86 | $17.20 | $17.42 | $16.66 | 1,466,850 |
| 2019-01-02 | $18.47 | $18.47 | $17.71 | $17.85 | $17.07 | 1,916,460 |
| 2019-01-01 | $18.03 | $18.03 | $18.03 | $18.03 | $17.24 | 0 |
| 2018-12-31 | $18.03 | $18.03 | $18.03 | $18.03 | $17.24 | 0 |
| 2018-12-28 | $17.68 | $18.18 | $17.66 | $18.03 | $17.24 | 2,121,610 |
| 2018-12-27 | $18.66 | $18.81 | $17.10 | $17.58 | $16.81 | 2,866,000 |
| 2018-12-26 | $18.53 | $18.53 | $18.53 | $18.53 | $17.72 | 0 |
| 2018-12-25 | $18.53 | $18.53 | $18.53 | $18.53 | $17.72 | 0 |
| 2018-12-24 | $18.28 | $18.74 | $18.28 | $18.53 | $17.72 | 2,087,100 |
| 2018-12-21 | $18.99 | $19.30 | $18.25 | $18.42 | $17.62 | 3,463,800 |
| 2018-12-20 | $18.77 | $19.27 | $18.63 | $18.90 | $18.08 | 3,953,300 |
| 2018-12-19 | $19.24 | $19.40 | $18.71 | $19.00 | $18.17 | 6,010,290 |
| 2018-12-18 | $20.98 | $21.84 | $19.82 | $19.92 | $19.05 | 10,296,400 |
| 2018-12-17 | $18.65 | $20.22 | $18.64 | $20.22 | $19.34 | 3,652,290 |
| 2018-12-14 | $18.72 | $19.49 | $18.30 | $18.38 | $17.58 | 3,935,830 |
| 2018-12-13 | $18.41 | $18.88 | $18.09 | $18.69 | $17.88 | 2,683,250 |
| 2018-12-12 | $18.12 | $18.44 | $18.12 | $18.20 | $17.41 | 1,336,080 |
| 2018-12-11 | $17.84 | $18.15 | $17.73 | $18.10 | $17.31 | 1,206,900 |
| 2018-12-10 | $17.92 | $17.97 | $17.55 | $17.66 | $16.89 | 1,163,250 |
| 2018-12-07 | $17.99 | $18.19 | $17.80 | $18.07 | $17.28 | 1,164,700 |
| 2018-12-06 | $18.30 | $18.57 | $17.91 | $17.95 | $17.17 | 1,650,800 |
| 2018-12-05 | $18.22 | $18.67 | $18.17 | $18.39 | $17.59 | 2,237,750 |
| 2018-12-04 | $17.88 | $18.80 | $17.88 | $18.74 | $17.92 | 3,074,710 |
| 2018-12-03 | $17.88 | $18.23 | $17.70 | $18.04 | $17.25 | 2,184,880 |
| 2018-11-30 | $17.34 | $17.57 | $16.87 | $17.48 | $16.72 | 1,872,210 |
| 2018-11-29 | $18.10 | $18.21 | $17.20 | $17.34 | $16.58 | 2,298,500 |
| 2018-11-28 | $17.85 | $18.06 | $17.35 | $17.98 | $17.20 | 1,970,400 |
| 2018-11-27 | $18.18 | $18.28 | $17.63 | $17.81 | $17.03 | 2,488,900 |
| 2018-11-26 | $19.00 | $19.25 | $17.88 | $17.97 | $17.19 | 4,441,350 |
| 2018-11-23 | $21.40 | $21.49 | $19.65 | $19.66 | $18.80 | 5,718,000 |
| 2018-11-22 | $20.40 | $21.26 | $20.13 | $21.24 | $20.31 | 5,954,550 |
| 2018-11-21 | $20.25 | $20.53 | $19.71 | $20.48 | $19.59 | 4,033,600 |
| 2018-11-20 | $20.50 | $20.99 | $20.28 | $20.80 | $19.89 | 5,497,450 |
| 2018-11-19 | $20.50 | $20.69 | $19.83 | $20.69 | $19.79 | 3,887,590 |
| 2018-11-16 | $20.99 | $21.00 | $20.32 | $20.62 | $19.72 | 5,661,900 |
| 2018-11-15 | $20.40 | $20.79 | $20.11 | $20.67 | $19.77 | 5,907,360 |
| 2018-11-14 | $20.47 | $20.47 | $19.85 | $20.30 | $19.41 | 4,659,180 |
| 2018-11-13 | $19.90 | $20.60 | $19.76 | $20.56 | $19.66 | 5,946,950 |
| 2018-11-12 | $19.60 | $20.31 | $19.55 | $20.31 | $19.42 | 4,040,960 |
| 2018-11-09 | $20.50 | $20.50 | $19.66 | $19.76 | $18.90 | 4,316,200 |
| 2018-11-08 | $20.18 | $20.55 | $20.03 | $20.54 | $19.64 | 4,637,630 |
| 2018-11-07 | $20.00 | $20.47 | $19.91 | $20.24 | $19.36 | 4,292,050 |
| 2018-11-06 | $21.38 | $21.38 | $19.91 | $20.11 | $19.23 | 6,901,750 |
| 2018-11-05 | $20.80 | $21.66 | $20.46 | $21.62 | $20.68 | 9,170,430 |
| 2018-11-02 | $20.47 | $20.99 | $20.13 | $20.90 | $19.99 | 7,495,380 |
| 2018-11-01 | $20.80 | $21.06 | $20.30 | $20.37 | $19.48 | 7,650,700 |
| 2018-10-31 | $20.47 | $21.88 | $20.15 | $21.10 | $20.18 | 9,937,760 |
| 2018-10-30 | $20.08 | $20.65 | $19.70 | $20.55 | $19.65 | 6,658,860 |
| 2018-10-29 | $20.28 | $20.40 | $19.73 | $19.97 | $19.10 | 5,431,350 |
| 2018-10-26 | $21.04 | $21.36 | $20.25 | $20.50 | $19.61 | 7,505,850 |
| 2018-10-25 | $20.07 | $21.40 | $20.01 | $21.14 | $20.22 | 9,496,710 |
| 2018-10-24 | $21.80 | $21.87 | $20.73 | $20.87 | $19.96 | 11,872,130 |
| 2018-10-23 | $24.20 | $26.88 | $23.01 | $23.03 | $22.03 | 15,538,410 |
| 2018-10-22 | $23.10 | $25.30 | $23.10 | $25.30 | $24.20 | 15,394,350 |
| 2018-10-19 | $25.00 | $25.58 | $22.22 | $23.00 | $22.00 | 14,010,220 |
| 2018-10-18 | $24.77 | $25.23 | $23.63 | $24.18 | $23.13 | 14,370,970 |
| 2018-10-17 | $21.60 | $22.94 | $21.60 | $22.94 | $21.94 | 3,991,680 |
| 2018-10-16 | $20.00 | $20.85 | $19.70 | $20.85 | $19.94 | 8,891,250 |
| 2018-10-15 | $18.95 | $18.95 | $18.95 | $18.95 | $18.12 | 970,250 |
| 2018-10-12 | $15.22 | $17.23 | $15.22 | $17.23 | $16.48 | 2,210,390 |
| 2018-10-11 | $16.70 | $16.77 | $15.55 | $15.66 | $14.98 | 1,574,770 |
| 2018-10-10 | $16.89 | $17.59 | $16.63 | $17.28 | $16.53 | 1,458,050 |
| 2018-10-09 | $16.42 | $16.77 | $16.32 | $16.77 | $16.04 | 904,040 |
| 2018-10-08 | $16.78 | $17.37 | $16.35 | $16.42 | $15.70 | 970,100 |
| 2018-10-05 | $17.25 | $17.25 | $17.25 | $17.25 | $16.50 | 0 |
| 2018-10-04 | $17.25 | $17.25 | $17.25 | $17.25 | $16.50 | 0 |
| 2018-10-03 | $17.25 | $17.25 | $17.25 | $17.25 | $16.50 | 0 |
| 2018-10-02 | $17.25 | $17.25 | $17.25 | $17.25 | $16.50 | 0 |
| 2018-10-01 | $17.25 | $17.25 | $17.25 | $17.25 | $16.50 | 0 |
| 2018-09-28 | $17.37 | $17.49 | $17.08 | $17.25 | $16.50 | 849,610 |
| 2018-09-27 | $18.05 | $18.06 | $17.20 | $17.26 | $16.51 | 1,217,990 |
| 2018-09-26 | $18.09 | $18.25 | $17.85 | $18.04 | $17.25 | 840,800 |
| 2018-09-25 | $18.09 | $18.15 | $17.96 | $18.02 | $17.23 | 554,600 |
| 2018-09-24 | $18.13 | $18.13 | $18.13 | $18.13 | $17.34 | 0 |
| 2018-09-21 | $18.16 | $18.22 | $17.84 | $18.13 | $17.34 | 844,630 |
| 2018-09-20 | $18.21 | $18.28 | $17.91 | $17.98 | $17.20 | 747,730 |
| 2018-09-19 | $18.19 | $18.44 | $18.01 | $18.24 | $17.44 | 793,550 |
| 2018-09-18 | $17.80 | $18.18 | $17.61 | $18.15 | $17.36 | 675,950 |
| 2018-09-17 | $18.09 | $18.26 | $17.70 | $17.72 | $16.95 | 507,600 |
| 2018-09-14 | $18.67 | $18.67 | $18.10 | $18.16 | $17.37 | 567,510 |
| 2018-09-13 | $18.51 | $18.64 | $18.23 | $18.52 | $17.71 | 545,800 |
| 2018-09-12 | $18.14 | $18.53 | $18.00 | $18.40 | $17.60 | 795,010 |
| 2018-09-11 | $18.26 | $18.45 | $18.01 | $18.13 | $17.34 | 634,800 |
| 2018-09-10 | $19.02 | $19.02 | $18.10 | $18.12 | $17.33 | 896,700 |
| 2018-09-07 | $19.00 | $19.14 | $18.82 | $19.02 | $18.19 | 679,030 |
| 2018-09-06 | $19.00 | $19.20 | $18.73 | $18.82 | $18.00 | 664,560 |
| 2018-09-05 | $19.55 | $19.55 | $19.00 | $19.06 | $18.23 | 934,600 |
| 2018-09-04 | $18.79 | $19.68 | $18.68 | $19.45 | $18.60 | 1,420,030 |
| 2018-09-03 | $19.32 | $19.32 | $18.33 | $18.71 | $17.89 | 981,580 |
| 2018-08-31 | $19.19 | $19.54 | $19.05 | $19.15 | $18.32 | 704,360 |
| 2018-08-30 | $19.77 | $19.87 | $19.20 | $19.30 | $18.46 | 761,980 |
| 2018-08-29 | $19.75 | $19.78 | $19.59 | $19.62 | $18.76 | 704,090 |
| 2018-08-28 | $19.91 | $19.99 | $19.56 | $19.67 | $18.81 | 808,100 |
| 2018-08-27 | $19.58 | $19.90 | $19.32 | $19.85 | $18.98 | 1,263,840 |
| 2018-08-24 | $19.45 | $19.73 | $19.34 | $19.48 | $18.63 | 810,780 |
| 2018-08-23 | $19.55 | $19.80 | $19.26 | $19.47 | $18.62 | 1,158,390 |
| 2018-08-22 | $19.80 | $20.07 | $19.49 | $19.64 | $18.78 | 854,290 |
| 2018-08-21 | $19.59 | $20.05 | $19.40 | $19.64 | $18.78 | 969,050 |
| 2018-08-20 | $19.33 | $19.53 | $18.80 | $19.51 | $18.66 | 990,120 |
| 2018-08-17 | $20.00 | $20.14 | $19.25 | $19.26 | $18.42 | 965,300 |
| 2018-08-16 | $19.80 | $20.15 | $19.43 | $19.74 | $18.88 | 1,130,010 |
| 2018-08-15 | $20.60 | $20.84 | $19.90 | $20.01 | $19.14 | 1,481,780 |
| 2018-08-14 | $20.21 | $20.77 | $20.21 | $20.64 | $19.74 | 1,248,900 |
| 2018-08-13 | $20.03 | $20.64 | $19.81 | $20.51 | $19.62 | 1,374,410 |
| 2018-08-10 | $20.23 | $20.68 | $19.90 | $20.26 | $19.38 | 1,519,080 |
| 2018-08-09 | $19.48 | $20.44 | $19.42 | $19.95 | $19.08 | 1,946,070 |
| 2018-08-08 | $20.70 | $20.70 | $19.16 | $19.50 | $18.65 | 1,799,540 |
| 2018-08-07 | $20.40 | $20.75 | $19.91 | $20.74 | $19.84 | 1,295,950 |
| 2018-08-06 | $20.20 | $20.86 | $19.93 | $20.01 | $19.14 | 1,663,280 |
| 2018-08-03 | $21.60 | $21.67 | $20.20 | $20.25 | $19.37 | 1,645,810 |
| 2018-08-02 | $22.80 | $22.83 | $21.03 | $21.48 | $20.54 | 3,184,830 |
| 2018-08-01 | $22.70 | $24.60 | $22.70 | $23.37 | $22.35 | 2,927,320 |
| 2018-07-31 | $22.59 | $23.09 | $22.35 | $22.69 | $21.70 | 1,878,340 |
| 2018-07-30 | $23.39 | $24.56 | $22.93 | $23.26 | $22.25 | 2,275,240 |
| 2018-07-27 | $24.00 | $24.00 | $22.70 | $23.05 | $22.04 | 1,726,500 |
| 2018-07-26 | $23.83 | $25.16 | $23.72 | $23.91 | $22.87 | 3,092,820 |
| 2018-07-25 | $23.60 | $24.28 | $23.30 | $23.51 | $22.48 | 2,598,470 |
| 2018-07-24 | $22.22 | $23.53 | $22.13 | $23.39 | $22.37 | 2,954,200 |
| 2018-07-23 | $23.06 | $23.87 | $22.49 | $22.49 | $21.51 | 4,004,660 |
| 2018-07-20 | $24.15 | $25.10 | $24.01 | $24.99 | $23.90 | 1,516,600 |
| 2018-07-19 | $25.03 | $25.25 | $23.68 | $24.01 | $22.96 | 1,671,620 |
| 2018-07-18 | $25.45 | $25.70 | $25.01 | $25.03 | $23.94 | 1,055,950 |
| 2018-07-17 | $25.67 | $25.75 | $24.81 | $25.47 | $24.36 | 1,233,350 |
| 2018-07-16 | $25.60 | $25.78 | $25.16 | $25.65 | $24.53 | 1,168,050 |
| 2018-07-13 | $25.69 | $26.18 | $25.31 | $25.46 | $24.35 | 1,689,950 |
| 2018-07-12 | $25.85 | $26.24 | $25.60 | $25.81 | $24.68 | 1,988,750 |
| 2018-07-11 | $26.00 | $26.00 | $24.69 | $25.14 | $24.04 | 2,298,920 |
| 2018-07-10 | $25.51 | $27.20 | $25.09 | $26.70 | $25.54 | 2,768,520 |
| 2018-07-09 | $24.95 | $25.47 | $24.84 | $25.40 | $24.29 | 1,497,950 |
| 2018-07-06 | $24.51 | $25.50 | $23.60 | $24.77 | $23.69 | 2,432,550 |
| 2018-07-05 | $26.00 | $26.31 | $24.43 | $24.50 | $23.43 | 2,806,600 |
| 2018-07-04 | $28.50 | $28.65 | $26.12 | $26.33 | $25.18 | 3,578,150 |
| 2018-07-03 | $28.50 | $29.48 | $27.76 | $29.02 | $27.75 | 2,658,960 |
| 2018-07-02 | $29.50 | $29.50 | $27.79 | $28.68 | $27.43 | 3,139,110 |
| 2018-06-29 | $31.35 | $31.69 | $28.80 | $30.10 | $28.79 | 4,920,350 |
| 2018-06-28 | $81.38 | $83.78 | $80.01 | $81.50 | $30.61 | 1,449,070 |
| 2018-06-27 | $83.22 | $83.88 | $80.28 | $81.36 | $30.55 | 849,730 |
| 2018-06-26 | $80.98 | $83.21 | $80.21 | $83.12 | $31.21 | 602,940 |
| 2018-06-25 | $81.70 | $82.95 | $81.02 | $81.83 | $30.73 | 618,800 |
| 2018-06-22 | $81.00 | $81.99 | $78.88 | $81.75 | $30.70 | 880,620 |
| 2018-06-21 | $76.07 | $79.78 | $76.03 | $79.00 | $29.67 | 853,100 |
| 2018-06-20 | $71.61 | $77.25 | $71.61 | $76.92 | $28.89 | 764,510 |
| 2018-06-19 | $78.75 | $78.93 | $71.81 | $71.81 | $26.97 | 848,900 |
| 2018-06-18 | $79.79 | $79.79 | $79.79 | $79.79 | $29.96 | 0 |
| 2018-06-15 | $81.00 | $81.59 | $79.50 | $79.79 | $29.96 | 448,200 |
| 2018-06-14 | $80.10 | $82.28 | $79.84 | $80.85 | $30.36 | 479,850 |
| 2018-06-13 | $83.79 | $84.35 | $81.99 | $81.99 | $30.79 | 467,270 |
| 2018-06-12 | $84.97 | $85.00 | $82.20 | $84.25 | $31.64 | 526,550 |
| 2018-06-11 | $83.89 | $85.18 | $83.08 | $84.80 | $31.84 | 560,180 |
| 2018-06-08 | $83.46 | $84.10 | $82.18 | $84.00 | $31.54 | 507,510 |
| 2018-06-07 | $83.90 | $85.59 | $83.83 | $84.23 | $31.63 | 695,510 |
| 2018-06-06 | $83.58 | $84.28 | $83.21 | $83.81 | $31.47 | 490,890 |
| 2018-06-05 | $81.26 | $84.00 | $81.26 | $83.95 | $31.53 | 596,150 |
| 2018-06-04 | $80.69 | $81.95 | $79.80 | $81.20 | $30.49 | 470,060 |
| 2018-06-01 | $83.00 | $83.28 | $79.39 | $80.60 | $30.27 | 849,460 |
| 2018-05-31 | $82.55 | $83.98 | $82.23 | $83.83 | $31.48 | 648,700 |
| 2018-05-30 | $84.05 | $84.65 | $81.18 | $81.81 | $30.72 | 915,510 |
| 2018-05-29 | $87.68 | $88.99 | $84.81 | $85.65 | $32.16 | 842,290 |
| 2018-05-28 | $92.08 | $92.50 | $87.80 | $88.06 | $33.07 | 1,187,590 |
| 2018-05-25 | $92.18 | $93.78 | $90.75 | $92.55 | $34.75 | 1,101,880 |
| 2018-05-24 | $93.16 | $94.50 | $90.72 | $91.00 | $34.17 | 1,202,220 |
| 2018-05-23 | $92.86 | $94.46 | $92.33 | $92.55 | $34.75 | 981,880 |
| 2018-05-22 | $89.01 | $94.88 | $89.01 | $93.02 | $34.93 | 1,450,740 |
| 2018-05-21 | $87.92 | $90.09 | $86.90 | $90.00 | $33.80 | 1,224,800 |
| 2018-05-18 | $87.32 | $88.42 | $86.73 | $87.81 | $32.97 | 815,390 |
| 2018-05-17 | $87.50 | $88.35 | $86.30 | $87.33 | $32.79 | 677,990 |
| 2018-05-16 | $87.11 | $88.64 | $87.00 | $87.20 | $32.75 | 770,800 |
| 2018-05-15 | $83.99 | $87.79 | $83.75 | $87.69 | $32.93 | 867,090 |
| 2018-05-14 | $86.47 | $87.32 | $83.20 | $84.00 | $31.54 | 847,510 |
| 2018-05-11 | $89.15 | $91.00 | $86.00 | $86.69 | $32.55 | 1,187,500 |
| 2018-05-10 | $86.93 | $89.60 | $86.91 | $89.10 | $33.46 | 1,033,820 |
| 2018-05-09 | $86.48 | $89.37 | $86.10 | $86.91 | $32.64 | 937,340 |
| 2018-05-08 | $86.90 | $87.09 | $85.78 | $86.50 | $32.48 | 701,010 |
| 2018-05-07 | $84.50 | $87.65 | $84.00 | $86.96 | $32.66 | 1,087,990 |
| 2018-05-04 | $83.28 | $84.50 | $83.01 | $84.11 | $31.59 | 781,400 |
| 2018-05-03 | $83.46 | $83.98 | $80.01 | $83.80 | $31.47 | 892,800 |
| 2018-05-02 | $83.39 | $84.83 | $82.50 | $83.66 | $31.42 | 734,800 |
| 2018-05-01 | $82.74 | $82.74 | $82.74 | $82.74 | $31.07 | 0 |
| 2018-04-30 | $82.74 | $82.74 | $82.74 | $82.74 | $31.07 | 0 |
| 2018-04-27 | $82.21 | $83.67 | $81.62 | $82.74 | $31.07 | 691,510 |
| 2018-04-26 | $83.47 | $83.47 | $81.50 | $81.83 | $30.73 | 675,290 |
| 2018-04-25 | $82.80 | $84.46 | $81.80 | $83.54 | $31.37 | 948,310 |
| 2018-04-24 | $79.60 | $83.65 | $79.00 | $83.04 | $31.18 | 1,097,800 |
| 2018-04-23 | $78.58 | $79.95 | $77.51 | $79.35 | $29.80 | 778,930 |
| 2018-04-20 | $81.80 | $82.49 | $77.50 | $77.85 | $29.23 | 1,171,910 |
| 2018-04-19 | $83.47 | $84.47 | $81.60 | $82.46 | $30.97 | 817,200 |
| 2018-04-18 | $83.77 | $83.90 | $79.60 | $83.24 | $31.26 | 1,215,580 |
| 2018-04-17 | $91.98 | $91.98 | $82.96 | $82.99 | $31.16 | 2,364,430 |
| 2018-04-16 | $92.68 | $94.85 | $89.03 | $92.18 | $34.62 | 1,445,290 |
| 2018-04-13 | $90.00 | $95.85 | $89.90 | $92.89 | $34.88 | 2,165,540 |
| 2018-04-12 | $91.95 | $92.80 | $88.08 | $88.78 | $33.34 | 1,648,210 |
| 2018-04-11 | $89.18 | $94.94 | $87.38 | $92.26 | $34.65 | 1,932,430 |
| 2018-04-10 | $87.27 | $92.66 | $86.25 | $88.69 | $33.31 | 2,141,490 |
| 2018-04-09 | $81.54 | $85.86 | $81.16 | $84.87 | $31.87 | 1,235,760 |
| 2018-04-06 | $82.16 | $82.16 | $82.16 | $82.16 | $30.85 | 0 |
| 2018-04-05 | $82.16 | $82.16 | $82.16 | $82.16 | $30.85 | 0 |
| 2018-04-04 | $83.99 | $84.24 | $82.16 | $82.16 | $30.85 | 850,400 |
| 2018-04-03 | $81.02 | $84.50 | $80.91 | $83.42 | $31.33 | 1,103,900 |
| 2018-04-02 | $82.99 | $84.82 | $81.80 | $82.10 | $30.83 | 1,187,590 |
| 2018-03-30 | $79.49 | $83.33 | $79.11 | $82.82 | $31.10 | 1,358,940 |
| 2018-03-29 | $79.59 | $80.50 | $77.58 | $78.78 | $29.58 | 729,700 |
| 2018-03-28 | $76.88 | $80.60 | $76.00 | $78.94 | $29.64 | 930,400 |
| 2018-03-27 | $76.10 | $78.58 | $76.10 | $77.61 | $29.14 | 855,440 |
| 2018-03-26 | $71.79 | $75.69 | $71.77 | $75.67 | $28.42 | 626,340 |
| 2018-03-23 | $77.08 | $77.97 | $72.64 | $73.10 | $27.45 | 1,242,010 |
| 2018-03-22 | $79.98 | $81.21 | $79.41 | $80.10 | $30.08 | 721,360 |
| 2018-03-21 | $80.71 | $82.66 | $79.57 | $79.63 | $29.90 | 906,000 |
| 2018-03-20 | $79.25 | $80.70 | $77.80 | $80.70 | $30.30 | 759,850 |
| 2018-03-19 | $79.79 | $81.10 | $79.00 | $80.35 | $30.17 | 723,860 |
| 2018-03-16 | $78.99 | $80.50 | $78.91 | $79.53 | $29.87 | 664,550 |
| 2018-03-15 | $84.00 | $84.00 | $77.00 | $79.58 | $29.88 | 1,745,200 |
| 2018-03-14 | $85.20 | $87.26 | $84.40 | $84.84 | $31.86 | 1,030,750 |
| 2018-03-13 | $86.51 | $86.51 | $84.01 | $84.77 | $31.83 | 1,139,960 |
| 2018-03-12 | $87.50 | $88.45 | $85.56 | $86.70 | $32.56 | 1,560,170 |
| 2018-03-09 | $86.33 | $89.13 | $85.82 | $86.72 | $32.57 | 1,973,680 |
| 2018-03-08 | $84.81 | $86.86 | $84.00 | $86.32 | $32.42 | 1,788,740 |
| 2018-03-07 | $80.75 | $88.90 | $80.75 | $85.43 | $32.08 | 2,458,670 |
| 2018-03-06 | $80.81 | $83.34 | $80.11 | $81.59 | $30.64 | 1,210,800 |
| 2018-03-05 | $79.40 | $81.18 | $79.40 | $80.82 | $30.35 | 679,300 |
| 2018-03-02 | $82.16 | $82.85 | $79.18 | $79.29 | $29.78 | 1,164,240 |
| 2018-03-01 | $81.20 | $83.44 | $81.10 | $83.16 | $31.23 | 1,046,300 |
| 2018-02-28 | $84.03 | $84.03 | $80.15 | $81.91 | $30.76 | 1,289,660 |
| 2018-02-27 | $83.44 | $85.87 | $83.11 | $85.23 | $32.01 | 1,526,580 |
| 2018-02-26 | $81.34 | $85.15 | $80.60 | $84.39 | $31.69 | 1,648,980 |
| 2018-02-23 | $78.05 | $80.79 | $78.00 | $80.45 | $30.21 | 1,081,620 |
| 2018-02-22 | $78.90 | $79.60 | $77.18 | $78.50 | $29.48 | 898,200 |
| 2018-02-21 | $78.01 | $78.01 | $78.01 | $78.01 | $29.29 | 0 |
| 2018-02-20 | $78.01 | $78.01 | $78.01 | $78.01 | $29.29 | 0 |
| 2018-02-19 | $78.01 | $78.01 | $78.01 | $78.01 | $29.29 | 0 |
| 2018-02-16 | $78.01 | $78.01 | $78.01 | $78.01 | $29.29 | 0 |
| 2018-02-15 | $78.01 | $78.01 | $78.01 | $78.01 | $29.29 | 0 |
| 2018-02-14 | $79.80 | $80.99 | $77.00 | $78.01 | $29.29 | 899,400 |
| 2018-02-13 | $81.00 | $81.85 | $79.30 | $79.69 | $29.93 | 1,217,700 |
| 2018-02-12 | $76.72 | $82.48 | $76.67 | $81.80 | $30.72 | 1,548,640 |
| 2018-02-09 | $76.50 | $78.50 | $74.50 | $76.12 | $28.58 | 1,073,770 |
| 2018-02-08 | $77.11 | $80.48 | $77.11 | $78.96 | $29.65 | 1,217,640 |
| 2018-02-07 | $77.50 | $79.50 | $74.40 | $77.61 | $29.14 | 1,522,200 |
| 2018-02-06 | $76.40 | $80.99 | $75.00 | $75.00 | $28.16 | 1,201,700 |
| 2018-02-05 | $81.71 | $81.71 | $78.51 | $79.25 | $29.76 | 1,253,800 |
| 2018-02-02 | $83.50 | $83.51 | $79.02 | $81.80 | $30.72 | 1,596,360 |
| 2018-02-01 | $83.00 | $87.98 | $82.08 | $85.40 | $32.07 | 2,159,400 |
| 2018-01-31 | $85.40 | $87.50 | $82.12 | $82.20 | $30.87 | 1,935,830 |
| 2018-01-30 | $84.00 | $85.96 | $83.63 | $84.51 | $31.74 | 1,104,300 |
| 2018-01-29 | $87.10 | $87.10 | $82.51 | $84.21 | $31.62 | 1,698,300 |
| 2018-01-26 | $87.90 | $88.68 | $86.10 | $87.30 | $32.78 | 1,542,840 |
| 2018-01-25 | $90.15 | $91.33 | $86.06 | $86.80 | $32.60 | 2,057,360 |
| 2018-01-24 | $90.09 | $91.17 | $87.01 | $90.50 | $33.98 | 2,929,300 |
| 2018-01-23 | $93.30 | $97.18 | $91.57 | $92.00 | $34.55 | 3,171,600 |
| 2018-01-22 | $95.00 | $98.75 | $91.55 | $94.25 | $35.39 | 3,242,330 |
| 2018-01-19 | $96.20 | $96.71 | $94.51 | $96.71 | $36.32 | 4,322,250 |
| 2018-01-18 | $87.92 | $87.92 | $87.92 | $87.92 | $33.02 | 571,910 |
| 2018-01-17 | $79.93 | $79.93 | $79.93 | $79.93 | $30.02 | 29,900 |
| 2018-01-16 | $72.66 | $72.66 | $72.66 | $72.66 | $27.29 | 73,200 |
| 2018-01-15 | $70.50 | $70.50 | $65.58 | $66.05 | $24.80 | 770,500 |
| 2018-01-12 | $69.30 | $70.79 | $69.20 | $70.33 | $26.41 | 546,600 |
| 2018-01-11 | $69.00 | $70.25 | $68.80 | $69.70 | $26.17 | 348,800 |
| 2018-01-10 | $70.34 | $70.60 | $68.41 | $69.16 | $25.97 | 525,100 |
| 2018-01-09 | $71.02 | $71.45 | $69.89 | $70.50 | $26.47 | 463,800 |
| 2018-01-08 | $71.47 | $71.72 | $69.54 | $71.02 | $26.67 | 613,100 |
| 2018-01-05 | $71.30 | $72.65 | $71.12 | $71.77 | $26.95 | 643,000 |
| 2018-01-04 | $71.70 | $72.27 | $71.03 | $71.30 | $26.77 | 626,000 |
| 2018-01-03 | $71.69 | $73.20 | $70.50 | $72.16 | $27.10 | 858,900 |
| 2018-01-02 | $72.00 | $72.78 | $70.50 | $71.63 | $26.90 | 788,330 |
| 2018-01-01 | $72.78 | $72.78 | $72.78 | $72.78 | $27.33 | 0 |
| 2017-12-29 | $71.90 | $73.40 | $70.80 | $72.78 | $27.33 | 840,000 |
| 2017-12-28 | $69.98 | $72.80 | $69.31 | $71.47 | $26.84 | 817,600 |
| 2017-12-27 | $70.17 | $71.98 | $69.66 | $69.80 | $26.21 | 736,250 |
| 2017-12-26 | $67.27 | $70.35 | $67.22 | $70.05 | $26.31 | 851,700 |
| 2017-12-25 | $69.56 | $69.57 | $66.88 | $67.30 | $25.27 | 616,600 |
| 2017-12-22 | $68.92 | $70.75 | $68.92 | $69.45 | $26.08 | 418,000 |
| 2017-12-21 | $68.84 | $69.87 | $67.40 | $69.24 | $26.00 | 543,200 |
| 2017-12-20 | $69.34 | $69.85 | $68.23 | $68.95 | $25.89 | 580,800 |
| 2017-12-19 | $69.49 | $71.88 | $69.30 | $69.99 | $26.28 | 1,082,200 |
| 2017-12-18 | $68.49 | $68.79 | $66.48 | $67.37 | $25.30 | 384,890 |
| 2017-12-15 | $68.61 | $69.70 | $67.75 | $68.50 | $25.72 | 462,840 |
| 2017-12-14 | $68.91 | $69.42 | $68.02 | $68.87 | $25.86 | 469,180 |
| 2017-12-13 | $67.30 | $69.25 | $66.72 | $68.88 | $25.87 | 505,070 |
| 2017-12-12 | $70.00 | $70.29 | $67.00 | $67.25 | $25.25 | 624,030 |
| 2017-12-11 | $70.30 | $70.40 | $69.23 | $70.00 | $26.29 | 539,700 |
| 2017-12-08 | $69.02 | $71.22 | $69.02 | $70.00 | $26.29 | 667,100 |
| 2017-12-07 | $68.01 | $71.30 | $68.01 | $69.00 | $25.91 | 657,400 |
| 2017-12-06 | $66.08 | $69.49 | $66.08 | $69.06 | $25.93 | 865,900 |
| 2017-12-05 | $67.66 | $68.99 | $65.12 | $66.00 | $24.78 | 705,230 |
| 2017-12-04 | $74.80 | $74.80 | $68.38 | $68.38 | $25.68 | 1,220,880 |
| 2017-12-01 | $75.05 | $76.65 | $74.81 | $75.98 | $28.53 | 515,980 |
| 2017-11-30 | $75.26 | $76.77 | $74.31 | $75.30 | $28.28 | 668,090 |
| 2017-11-29 | $75.55 | $76.65 | $72.50 | $76.46 | $28.71 | 791,080 |
| 2017-11-28 | $73.80 | $76.36 | $73.80 | $75.77 | $28.45 | 679,140 |
| 2017-11-27 | $78.65 | $78.99 | $73.30 | $73.70 | $27.68 | 1,069,930 |
| 2017-11-24 | $84.37 | $85.19 | $79.35 | $79.85 | $29.99 | 865,000 |
| 2017-11-23 | $86.89 | $89.00 | $83.02 | $84.37 | $31.68 | 864,600 |
| 2017-11-22 | $85.00 | $88.55 | $84.20 | $87.58 | $32.89 | 849,370 |
| 2017-11-21 | $86.30 | $87.78 | $81.70 | $85.60 | $32.14 | 1,127,750 |
| 2017-11-20 | $84.00 | $86.96 | $83.33 | $86.80 | $32.60 | 814,450 |
| 2017-11-17 | $88.94 | $89.88 | $82.80 | $83.00 | $31.17 | 1,379,780 |
| 2017-11-16 | $93.48 | $94.50 | $88.00 | $88.00 | $33.05 | 1,132,000 |
| 2017-11-15 | $93.05 | $94.45 | $91.28 | $93.38 | $35.07 | 958,830 |
| 2017-11-14 | $98.00 | $98.50 | $93.18 | $93.50 | $35.11 | 1,188,910 |
| 2017-11-13 | $92.99 | $97.91 | $92.91 | $97.59 | $36.65 | 1,315,110 |
| 2017-11-10 | $94.00 | $96.86 | $92.01 | $93.00 | $34.92 | 1,177,920 |
| 2017-11-09 | $93.03 | $94.30 | $92.61 | $94.15 | $35.36 | 758,050 |
| 2017-11-08 | $93.51 | $94.78 | $92.78 | $93.47 | $35.10 | 1,075,480 |
| 2017-11-07 | $95.68 | $96.59 | $92.40 | $93.69 | $35.18 | 1,525,280 |
| 2017-11-06 | $95.98 | $96.40 | $93.70 | $95.79 | $35.97 | 1,119,270 |
| 2017-11-03 | $90.89 | $95.80 | $90.89 | $95.80 | $35.98 | 1,558,890 |
| 2017-11-02 | $94.29 | $95.00 | $91.50 | $91.50 | $34.36 | 1,450,920 |
| 2017-11-01 | $90.00 | $94.44 | $89.22 | $92.98 | $34.92 | 1,753,860 |
| 2017-10-31 | $86.43 | $90.40 | $85.80 | $90.00 | $33.80 | 1,516,580 |
| 2017-10-30 | $86.45 | $87.74 | $84.26 | $85.00 | $31.92 | 1,264,800 |
| 2017-10-27 | $90.00 | $90.50 | $87.44 | $87.65 | $32.91 | 1,145,020 |
| 2017-10-26 | $89.00 | $91.87 | $87.76 | $89.97 | $33.79 | 1,378,220 |
| 2017-10-25 | $87.18 | $89.80 | $86.51 | $89.20 | $33.50 | 1,361,600 |
| 2017-10-24 | $88.88 | $90.47 | $86.86 | $88.17 | $33.11 | 1,480,620 |
| 2017-10-23 | $85.50 | $88.50 | $84.58 | $87.32 | $32.79 | 1,331,900 |
| 2017-10-20 | $85.00 | $86.00 | $83.13 | $85.87 | $32.25 | 1,177,750 |
| 2017-10-19 | $85.48 | $88.61 | $85.08 | $85.54 | $32.12 | 1,541,000 |
| 2017-10-18 | $85.86 | $86.95 | $83.60 | $85.00 | $31.92 | 1,593,810 |
| 2017-10-17 | $80.20 | $88.61 | $80.20 | $86.63 | $32.53 | 2,499,850 |
| 2017-10-16 | $81.65 | $84.68 | $79.68 | $80.55 | $30.25 | 1,433,500 |
| 2017-10-13 | $79.19 | $81.80 | $78.05 | $81.31 | $30.53 | 1,360,310 |
| 2017-10-12 | $77.68 | $79.39 | $76.30 | $77.88 | $29.25 | 832,600 |
| 2017-10-11 | $80.40 | $81.82 | $77.30 | $77.68 | $29.17 | 1,301,050 |
| 2017-10-10 | $77.99 | $81.55 | $77.70 | $80.85 | $30.36 | 1,307,100 |
| 2017-10-09 | $79.79 | $79.79 | $77.00 | $77.78 | $29.21 | 905,100 |
| 2017-10-06 | $78.12 | $78.12 | $78.12 | $78.12 | $29.34 | 0 |
| 2017-10-05 | $78.12 | $78.12 | $78.12 | $78.12 | $29.34 | 0 |
| 2017-10-04 | $78.12 | $78.12 | $78.12 | $78.12 | $29.34 | 0 |
| 2017-10-03 | $78.12 | $78.12 | $78.12 | $78.12 | $29.34 | 0 |
| 2017-10-02 | $78.12 | $78.12 | $78.12 | $78.12 | $29.34 | 0 |
| 2017-09-29 | $75.78 | $79.80 | $75.78 | $78.12 | $29.34 | 1,225,110 |
| 2017-09-28 | $74.18 | $76.70 | $73.91 | $75.91 | $28.51 | 781,610 |
| 2017-09-27 | $73.44 | $74.66 | $73.15 | $74.18 | $27.86 | 532,600 |
| 2017-09-26 | $76.40 | $76.40 | $72.50 | $73.37 | $27.55 | 1,112,120 |
| 2017-09-25 | $76.50 | $78.30 | $75.82 | $76.56 | $28.75 | 805,450 |
| 2017-09-22 | $73.89 | $76.88 | $73.55 | $76.30 | $28.65 | 1,052,900 |
| 2017-09-21 | $78.00 | $80.50 | $74.71 | $75.00 | $28.16 | 1,464,070 |
| 2017-09-20 | $76.94 | $78.50 | $76.61 | $78.30 | $29.40 | 790,650 |
| 2017-09-19 | $78.10 | $78.80 | $76.48 | $76.95 | $28.90 | 1,114,370 |
| 2017-09-18 | $79.20 | $79.99 | $77.28 | $78.18 | $29.36 | 1,269,860 |
| 2017-09-15 | $79.10 | $82.78 | $77.36 | $79.99 | $30.04 | 2,118,030 |
| 2017-09-14 | $80.00 | $81.60 | $78.05 | $79.70 | $29.93 | 1,604,960 |
| 2017-09-13 | $74.81 | $81.50 | $74.78 | $79.75 | $29.95 | 2,269,550 |
| 2017-09-12 | $76.61 | $79.80 | $74.69 | $74.77 | $28.08 | 1,877,020 |
| 2017-09-11 | $71.50 | $77.98 | $71.08 | $77.21 | $28.99 | 1,865,320 |
| 2017-09-08 | $72.30 | $72.70 | $70.02 | $71.10 | $26.70 | 1,443,620 |
| 2017-09-07 | $73.47 | $75.49 | $72.77 | $73.14 | $27.47 | 1,516,550 |
| 2017-09-06 | $71.50 | $74.21 | $71.21 | $72.89 | $27.37 | 1,299,050 |
| 2017-09-05 | $69.59 | $72.98 | $69.50 | $72.26 | $27.14 | 1,358,360 |
| 2017-09-04 | $72.03 | $72.63 | $69.51 | $69.70 | $26.17 | 1,505,450 |
| 2017-09-01 | $74.07 | $74.67 | $71.61 | $72.38 | $27.18 | 1,605,860 |
| 2017-08-31 | $72.10 | $75.94 | $71.96 | $74.07 | $27.81 | 1,996,710 |
| 2017-08-30 | $73.50 | $75.38 | $70.66 | $72.18 | $27.11 | 2,446,080 |
| 2017-08-29 | $70.62 | $78.54 | $70.53 | $75.50 | $28.35 | 3,642,400 |
| 2017-08-28 | $69.18 | $72.94 | $68.40 | $71.40 | $26.81 | 2,051,200 |
| 2017-08-25 | $65.79 | $69.19 | $65.00 | $68.72 | $25.81 | 1,639,010 |
| 2017-08-24 | $68.20 | $70.60 | $65.57 | $65.60 | $24.63 | 2,199,110 |
| 2017-08-23 | $65.72 | $69.44 | $64.80 | $68.50 | $25.72 | 2,030,620 |
| 2017-08-22 | $66.03 | $68.80 | $65.70 | $66.38 | $24.93 | 1,819,460 |
| 2017-08-21 | $65.00 | $67.49 | $63.20 | $66.00 | $24.78 | 1,720,370 |
| 2017-08-18 | $63.40 | $63.40 | $61.60 | $62.04 | $23.30 | 861,300 |
| 2017-08-17 | $63.98 | $64.62 | $63.49 | $63.88 | $23.99 | 861,300 |
| 2017-08-16 | $62.70 | $64.97 | $62.40 | $63.98 | $24.03 | 1,243,500 |
| 2017-08-15 | $62.00 | $62.88 | $61.60 | $62.88 | $23.61 | 896,300 |
| 2017-08-14 | $60.70 | $62.14 | $60.11 | $62.00 | $23.28 | 733,670 |
| 2017-08-11 | $60.10 | $61.45 | $59.88 | $60.54 | $22.73 | 679,920 |
| 2017-08-10 | $61.50 | $62.00 | $59.78 | $60.32 | $22.65 | 850,970 |
| 2017-08-09 | $62.02 | $62.35 | $61.01 | $61.43 | $23.07 | 783,350 |
| 2017-08-08 | $64.00 | $64.02 | $61.00 | $62.29 | $23.39 | 1,493,190 |
| 2017-08-07 | $63.27 | $64.85 | $63.10 | $63.99 | $24.03 | 878,650 |
| 2017-08-04 | $63.25 | $64.75 | $62.71 | $62.92 | $23.63 | 1,063,500 |
| 2017-08-03 | $62.95 | $65.39 | $62.50 | $63.56 | $23.87 | 1,341,850 |
| 2017-08-02 | $65.05 | $66.95 | $63.65 | $63.65 | $23.90 | 1,568,510 |
| 2017-08-01 | $66.00 | $66.88 | $64.00 | $65.19 | $24.48 | 2,296,110 |
| 2017-07-31 | $69.50 | $71.84 | $66.70 | $67.93 | $25.51 | 2,386,910 |
| 2017-07-28 | $66.30 | $69.40 | $66.21 | $68.90 | $25.87 | 2,221,740 |
| 2017-07-27 | $62.72 | $67.81 | $61.80 | $67.18 | $25.23 | 2,667,830 |
| 2017-07-26 | $61.20 | $63.80 | $60.81 | $63.00 | $23.66 | 1,759,140 |
| 2017-07-25 | $61.08 | $62.69 | $60.41 | $61.13 | $22.96 | 1,328,030 |
| 2017-07-24 | $59.80 | $62.20 | $58.04 | $61.08 | $22.94 | 1,951,070 |
| 2017-07-21 | $62.59 | $63.35 | $60.12 | $60.38 | $22.67 | 2,320,250 |
| 2017-07-20 | $69.80 | $72.00 | $64.50 | $64.91 | $24.38 | 3,723,790 |
| 2017-07-19 | $70.75 | $72.30 | $69.00 | $69.70 | $26.17 | 2,347,670 |
| 2017-07-18 | $66.01 | $72.60 | $65.78 | $71.70 | $26.92 | 2,780,360 |
| 2017-07-17 | $74.00 | $74.60 | $68.40 | $68.40 | $25.69 | 3,391,020 |
| 2017-07-14 | $70.56 | $77.29 | $70.50 | $76.00 | $28.54 | 3,878,050 |
| 2017-07-13 | $70.90 | $73.96 | $70.00 | $70.45 | $26.46 | 3,180,830 |
| 2017-07-12 | $67.05 | $72.44 | $65.70 | $71.00 | $26.66 | 3,283,460 |
| 2017-07-11 | $66.44 | $68.39 | $66.25 | $66.90 | $25.12 | 1,841,240 |
| 2017-07-10 | $68.70 | $69.40 | $65.98 | $66.04 | $24.80 | 3,034,850 |
| 2017-07-07 | $68.19 | $74.00 | $68.19 | $69.99 | $26.28 | 3,990,920 |
| 2017-07-06 | $68.60 | $69.19 | $66.11 | $67.68 | $25.42 | 3,247,260 |
| 2017-07-05 | $67.56 | $70.75 | $66.74 | $69.10 | $25.95 | 3,885,190 |
| 2017-07-04 | $65.48 | $68.93 | $65.48 | $68.10 | $25.57 | 3,932,940 |
| 2017-07-03 | $66.13 | $67.80 | $64.56 | $66.35 | $24.92 | 3,858,130 |
| 2017-06-30 | $58.69 | $58.69 | $58.69 | $58.69 | $22.04 | 0 |
| 2017-06-29 | $58.69 | $58.69 | $58.69 | $58.69 | $22.04 | 0 |
| 2017-06-28 | $58.69 | $58.69 | $58.69 | $58.69 | $22.04 | 99,190 |
| 2017-06-27 | $53.35 | $53.35 | $53.35 | $53.35 | $20.03 | 27,200 |
| 2017-06-26 | $48.50 | $48.50 | $48.50 | $48.50 | $18.21 | 14,400 |
| 2017-06-23 | $44.09 | $44.09 | $44.09 | $44.09 | $16.56 | 13,000 |
| 2017-06-22 | $40.08 | $40.08 | $40.08 | $40.08 | $15.05 | 5,300 |
| 2017-06-21 | $36.44 | $36.44 | $36.44 | $36.44 | $13.68 | 1,800 |
| 2017-06-20 | $33.13 | $33.13 | $33.13 | $33.13 | $12.44 | 300 |
| 2017-06-19 | $25.10 | $30.12 | $25.10 | $30.12 | $11.31 | 4,220 |
Shenzhen Jiang Associates Creative Design Company Ltd (300668) News Headlines
Recent Shenzhen Jiang Associates Creative Design Company Ltd (300668) News
Similar Companies to Shenzhen Jiang Associates Creative Design Company Ltd (300668) 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 | -- | -- | -- |