Jiangsu Huaxin New Material Company Ltd (300717) Exchange: SHE
Data as of July 17, 2025
$18.43 ($-0.03) -0.16%
Jiangsu Huaxin New Material Company Ltd - Daily Information
Click for more stock information on Jiangsu Huaxin New Material Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $18.38 |
| Previous Close | $18.43 |
| High | $18.56 |
| Low | $18.20 |
| Adjusted Open | $18.38 |
| Previous Adjusted Close | $18.43 |
| Adjusted High | $18.56 |
| Adjusted Low | $18.20 |
Invest in Jiangsu Huaxin New Material Company Ltd (300717)
Historical Stock Data for Jiangsu Huaxin New Material Company Ltd (300717)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $18.38 | $18.56 | $18.20 | $18.43 | $18.43 | 2,427,100 |
| 2025-07-07 | $18.05 | $18.48 | $18.05 | $18.46 | $18.46 | 2,033,080 |
| 2025-07-04 | $18.48 | $18.52 | $18.09 | $18.16 | $18.16 | 1,845,730 |
| 2025-07-03 | $18.28 | $18.56 | $18.12 | $18.39 | $18.39 | 2,115,410 |
| 2025-07-02 | $18.14 | $18.45 | $18.10 | $18.40 | $18.40 | 2,321,980 |
| 2025-07-01 | $18.14 | $18.30 | $17.96 | $18.19 | $18.19 | 1,837,230 |
| 2025-06-30 | $18.05 | $18.25 | $17.87 | $18.13 | $18.13 | 1,815,440 |
| 2025-06-27 | $17.87 | $18.09 | $17.75 | $17.99 | $17.99 | 1,794,100 |
| 2025-06-26 | $17.87 | $17.97 | $17.70 | $17.87 | $17.87 | 1,670,250 |
| 2025-06-25 | $17.98 | $18.18 | $17.80 | $17.87 | $17.87 | 2,154,850 |
| 2025-06-24 | $17.45 | $18.02 | $17.33 | $17.96 | $17.96 | 2,699,850 |
| 2025-06-23 | $16.75 | $17.43 | $16.75 | $17.40 | $17.40 | 1,979,650 |
| 2025-06-20 | $17.08 | $17.32 | $16.87 | $16.95 | $16.95 | 1,518,560 |
| 2025-06-19 | $17.50 | $17.64 | $17.05 | $17.10 | $17.10 | 2,118,700 |
| 2025-06-18 | $17.44 | $17.58 | $17.24 | $17.53 | $17.53 | 1,879,300 |
| 2025-06-17 | $17.51 | $17.65 | $17.31 | $17.56 | $17.56 | 2,448,500 |
| 2025-06-13 | $17.67 | $17.72 | $17.13 | $17.30 | $17.30 | 1,658,150 |
| 2025-06-12 | $17.44 | $17.72 | $17.38 | $17.65 | $17.65 | 2,405,400 |
| 2025-06-11 | $17.58 | $17.68 | $17.40 | $17.44 | $17.44 | 2,096,800 |
| 2025-06-10 | $17.68 | $17.85 | $17.40 | $17.50 | $17.50 | 3,362,500 |
| 2025-06-09 | $17.42 | $17.68 | $17.36 | $17.60 | $17.60 | 2,329,260 |
| 2025-06-06 | $17.14 | $17.43 | $17.09 | $17.33 | $17.33 | 2,331,500 |
| 2025-06-05 | $17.28 | $17.38 | $17.08 | $17.22 | $17.22 | 2,033,400 |
| 2025-06-04 | $17.28 | $17.38 | $16.96 | $17.18 | $17.18 | 2,065,800 |
| 2025-06-03 | $16.71 | $17.34 | $16.71 | $17.24 | $17.24 | 3,038,900 |
| 2025-05-30 | $16.97 | $17.22 | $16.88 | $16.95 | $16.95 | 3,013,760 |
| 2025-05-29 | $16.64 | $16.96 | $16.55 | $16.95 | $16.95 | 2,357,600 |
| 2025-05-28 | $16.86 | $16.99 | $16.54 | $16.69 | $16.69 | 2,410,300 |
| 2025-05-27 | $16.66 | $16.95 | $16.43 | $16.86 | $16.86 | 3,908,760 |
| 2025-05-26 | $16.79 | $17.53 | $16.60 | $16.74 | $16.74 | 6,246,140 |
| 2025-05-23 | $16.35 | $16.83 | $16.06 | $16.46 | $16.46 | 2,502,630 |
| 2025-05-22 | $16.50 | $16.83 | $16.23 | $16.30 | $16.30 | 2,363,150 |
| 2025-05-21 | $17.10 | $17.10 | $16.49 | $16.53 | $16.53 | 2,060,180 |
| 2025-05-20 | $16.72 | $17.01 | $16.56 | $16.93 | $16.93 | 1,941,150 |
| 2025-05-19 | $16.60 | $16.85 | $16.30 | $16.72 | $16.72 | 2,057,350 |
| 2025-05-16 | $16.32 | $16.69 | $16.18 | $16.50 | $16.50 | 2,169,620 |
| 2025-05-15 | $16.13 | $16.40 | $15.94 | $16.30 | $16.30 | 2,657,840 |
| 2025-05-14 | $16.27 | $16.35 | $15.99 | $16.15 | $16.15 | 1,785,700 |
| 2025-05-13 | $16.36 | $16.45 | $16.18 | $16.22 | $16.22 | 1,973,900 |
| 2025-05-12 | $16.30 | $16.48 | $16.16 | $16.22 | $16.22 | 1,748,550 |
| 2025-05-09 | $16.36 | $16.49 | $16.04 | $16.21 | $16.21 | 1,853,500 |
| 2025-05-08 | $16.22 | $16.55 | $16.20 | $16.40 | $16.40 | 2,103,060 |
| 2025-05-07 | $16.51 | $16.60 | $16.14 | $16.26 | $16.26 | 2,344,800 |
| 2025-05-06 | $16.00 | $16.35 | $16.00 | $16.31 | $16.31 | 2,537,600 |
| 2025-04-30 | $16.00 | $16.08 | $15.86 | $15.94 | $15.94 | 2,870,750 |
| 2025-04-29 | $15.73 | $15.99 | $15.53 | $15.93 | $15.93 | 2,636,670 |
| 2025-04-28 | $15.58 | $15.85 | $15.22 | $15.65 | $15.65 | 2,812,150 |
| 2025-04-25 | $15.68 | $15.76 | $15.41 | $15.73 | $15.73 | 2,124,550 |
| 2025-04-24 | $15.80 | $15.83 | $15.44 | $15.66 | $15.66 | 2,035,050 |
| 2025-04-23 | $15.47 | $15.83 | $15.27 | $15.73 | $15.73 | 2,591,090 |
| 2025-04-22 | $15.06 | $15.39 | $14.89 | $15.36 | $15.36 | 2,131,800 |
| 2025-04-21 | $14.80 | $15.14 | $14.74 | $15.07 | $15.07 | 1,781,480 |
| 2025-04-18 | $14.87 | $14.92 | $14.48 | $14.80 | $14.80 | 1,738,850 |
| 2025-04-17 | $14.41 | $14.90 | $14.24 | $14.68 | $14.68 | 2,551,160 |
| 2025-04-16 | $14.57 | $14.83 | $14.08 | $14.42 | $14.42 | 2,614,150 |
| 2025-04-15 | $14.16 | $14.41 | $14.05 | $14.38 | $14.38 | 1,625,250 |
| 2025-04-14 | $13.92 | $14.28 | $13.92 | $14.09 | $14.09 | 1,747,300 |
| 2025-04-11 | $13.59 | $14.04 | $13.59 | $13.71 | $13.71 | 2,214,320 |
| 2025-04-10 | $13.97 | $14.33 | $13.60 | $13.76 | $13.76 | 4,594,520 |
| 2025-04-09 | $13.08 | $13.85 | $12.12 | $13.60 | $13.60 | 2,660,400 |
| 2025-04-08 | $12.88 | $13.71 | $12.82 | $13.30 | $13.30 | 2,519,340 |
| 2025-04-07 | $14.85 | $14.85 | $12.45 | $12.82 | $12.82 | 3,359,360 |
| 2025-04-03 | $15.75 | $15.77 | $15.17 | $15.54 | $15.54 | 1,763,600 |
| 2025-04-02 | $15.40 | $15.74 | $15.34 | $15.45 | $15.45 | 1,278,600 |
| 2025-04-01 | $15.05 | $15.65 | $15.05 | $15.40 | $15.40 | 2,206,700 |
| 2025-03-31 | $15.12 | $15.13 | $14.76 | $15.05 | $15.05 | 1,645,800 |
| 2025-03-28 | $15.51 | $15.56 | $15.04 | $15.14 | $15.14 | 1,634,200 |
| 2025-03-27 | $15.72 | $15.78 | $15.24 | $15.55 | $15.55 | 1,650,500 |
| 2025-03-26 | $15.26 | $15.86 | $15.26 | $15.73 | $15.73 | 2,489,300 |
| 2025-03-25 | $15.29 | $15.47 | $14.96 | $15.36 | $15.36 | 1,934,020 |
| 2025-03-24 | $15.74 | $15.89 | $14.79 | $15.29 | $15.29 | 2,642,200 |
| 2025-03-21 | $16.17 | $16.20 | $15.76 | $15.89 | $15.89 | 2,083,010 |
| 2025-03-20 | $16.15 | $16.51 | $15.93 | $16.21 | $16.21 | 3,307,090 |
| 2025-03-19 | $16.10 | $16.24 | $15.82 | $16.15 | $16.15 | 3,284,800 |
| 2025-03-18 | $15.53 | $16.13 | $15.47 | $16.04 | $16.04 | 3,520,030 |
| 2025-03-17 | $15.55 | $15.60 | $15.35 | $15.51 | $15.51 | 1,416,000 |
| 2025-03-14 | $15.16 | $15.52 | $15.04 | $15.49 | $15.49 | 2,415,650 |
| 2025-03-13 | $15.27 | $15.30 | $14.93 | $15.25 | $15.25 | 1,824,200 |
| 2025-03-12 | $15.26 | $15.34 | $15.18 | $15.26 | $15.26 | 1,344,310 |
| 2025-03-11 | $15.05 | $15.28 | $14.98 | $15.26 | $15.26 | 1,285,420 |
| 2025-03-10 | $15.20 | $15.33 | $15.02 | $15.16 | $15.16 | 2,392,600 |
| 2025-03-07 | $15.26 | $15.35 | $15.09 | $15.20 | $15.20 | 1,471,100 |
| 2025-03-06 | $15.07 | $15.33 | $15.07 | $15.28 | $15.28 | 2,279,280 |
| 2025-03-05 | $15.11 | $15.17 | $14.81 | $15.07 | $15.07 | 1,302,860 |
| 2025-03-04 | $14.95 | $15.11 | $14.80 | $15.09 | $15.09 | 1,217,900 |
| 2025-03-03 | $14.83 | $15.12 | $14.77 | $14.91 | $14.91 | 1,383,220 |
| 2025-02-28 | $15.12 | $15.12 | $14.72 | $14.77 | $14.77 | 1,619,320 |
| 2025-02-27 | $15.18 | $15.23 | $14.80 | $15.11 | $15.11 | 1,710,600 |
| 2025-02-26 | $15.13 | $15.25 | $15.00 | $15.17 | $15.17 | 1,703,500 |
| 2025-02-25 | $15.14 | $15.20 | $14.99 | $15.08 | $15.08 | 1,358,200 |
| 2025-02-24 | $15.02 | $15.25 | $14.98 | $15.24 | $15.24 | 1,445,100 |
| 2025-02-20 | $14.95 | $15.16 | $14.84 | $15.16 | $15.16 | 1,279,560 |
| 2025-02-19 | $14.65 | $14.94 | $14.62 | $14.94 | $14.94 | 1,048,660 |
| 2025-02-18 | $15.04 | $15.18 | $14.57 | $14.62 | $14.62 | 1,250,400 |
| 2025-02-17 | $14.78 | $15.15 | $14.73 | $15.07 | $15.07 | 1,502,700 |
| 2025-02-14 | $14.73 | $14.88 | $14.67 | $14.78 | $14.78 | 987,300 |
| 2025-02-13 | $15.05 | $15.14 | $14.68 | $14.68 | $14.68 | 1,487,200 |
| 2025-02-12 | $15.01 | $15.16 | $14.83 | $15.00 | $15.00 | 947,200 |
| 2025-02-11 | $14.94 | $15.05 | $14.80 | $15.01 | $15.01 | 1,263,000 |
| 2025-02-10 | $14.97 | $14.97 | $14.80 | $14.94 | $14.94 | 1,131,400 |
| 2025-02-07 | $14.98 | $15.09 | $14.70 | $14.89 | $14.89 | 1,701,350 |
| 2025-02-06 | $14.80 | $14.97 | $14.70 | $14.95 | $14.95 | 1,335,700 |
| 2025-02-05 | $14.78 | $14.87 | $14.65 | $14.78 | $14.78 | 1,267,060 |
| 2025-01-27 | $14.57 | $14.83 | $14.40 | $14.65 | $14.65 | 1,602,900 |
| 2025-01-24 | $14.30 | $14.57 | $14.10 | $14.55 | $14.55 | 1,575,360 |
| 2025-01-23 | $14.26 | $14.54 | $14.22 | $14.30 | $14.30 | 1,520,110 |
| 2025-01-22 | $14.15 | $14.26 | $13.97 | $14.07 | $14.07 | 1,102,800 |
| 2025-01-21 | $14.48 | $14.56 | $14.07 | $14.26 | $14.26 | 1,250,200 |
| 2025-01-20 | $14.19 | $14.30 | $13.98 | $14.25 | $14.25 | 1,685,900 |
| 2025-01-17 | $14.06 | $14.06 | $13.81 | $13.93 | $13.93 | 887,100 |
| 2025-01-16 | $14.16 | $14.23 | $13.85 | $13.99 | $13.99 | 1,165,800 |
| 2025-01-15 | $14.12 | $14.19 | $13.92 | $14.00 | $14.00 | 1,491,500 |
| 2025-01-14 | $13.49 | $14.11 | $13.49 | $14.10 | $14.10 | 1,650,600 |
| 2025-01-13 | $13.22 | $13.60 | $12.88 | $13.45 | $13.45 | 1,318,000 |
| 2025-01-09 | $13.65 | $13.87 | $13.58 | $13.70 | $13.70 | 1,424,800 |
| 2025-01-08 | $13.60 | $13.81 | $13.14 | $13.65 | $13.65 | 2,162,200 |
| 2025-01-07 | $13.11 | $13.71 | $13.11 | $13.71 | $13.71 | 1,752,600 |
| 2025-01-06 | $13.16 | $13.34 | $12.37 | $13.13 | $13.13 | 1,869,650 |
| 2025-01-03 | $13.81 | $13.86 | $13.05 | $13.15 | $13.15 | 2,183,650 |
| 2025-01-02 | $13.94 | $14.30 | $13.55 | $13.69 | $13.69 | 1,988,230 |
| 2024-12-31 | $14.45 | $14.52 | $13.88 | $13.93 | $13.93 | 1,885,730 |
| 2024-12-30 | $14.58 | $14.63 | $14.06 | $14.35 | $14.35 | 1,751,400 |
| 2024-12-27 | $14.49 | $14.82 | $14.35 | $14.72 | $14.72 | 1,088,200 |
| 2024-12-26 | $14.24 | $14.55 | $14.20 | $14.46 | $14.46 | 1,557,900 |
| 2024-12-25 | $14.68 | $14.83 | $14.03 | $14.23 | $14.23 | 2,289,900 |
| 2024-12-24 | $14.62 | $15.01 | $14.55 | $14.76 | $14.76 | 1,668,720 |
| 2024-12-23 | $15.77 | $15.77 | $14.54 | $14.63 | $14.63 | 2,670,300 |
| 2024-12-20 | $15.44 | $15.89 | $15.37 | $15.70 | $15.70 | 1,532,800 |
| 2024-12-19 | $15.40 | $15.54 | $15.18 | $15.47 | $15.47 | 1,496,800 |
| 2024-12-18 | $15.74 | $15.88 | $15.22 | $15.50 | $15.50 | 2,053,720 |
| 2024-12-17 | $16.50 | $16.54 | $15.65 | $15.71 | $15.71 | 2,039,700 |
| 2024-12-16 | $16.43 | $16.69 | $16.26 | $16.52 | $16.52 | 2,013,600 |
| 2024-12-13 | $16.64 | $16.64 | $16.32 | $16.43 | $16.43 | 1,539,500 |
| 2024-12-12 | $16.54 | $16.75 | $16.51 | $16.68 | $16.68 | 1,821,600 |
| 2024-12-11 | $16.68 | $16.71 | $16.41 | $16.59 | $16.59 | 1,684,300 |
| 2024-12-10 | $16.88 | $17.05 | $16.57 | $16.60 | $16.60 | 3,339,470 |
| 2024-12-09 | $16.28 | $16.80 | $16.19 | $16.57 | $16.57 | 3,384,250 |
| 2024-12-06 | $16.33 | $16.46 | $16.08 | $16.31 | $16.31 | 1,876,850 |
| 2024-12-05 | $16.14 | $16.50 | $16.04 | $16.34 | $16.34 | 2,696,700 |
| 2024-12-04 | $16.57 | $16.80 | $16.00 | $16.14 | $16.14 | 3,316,200 |
| 2024-12-03 | $16.95 | $17.25 | $16.33 | $16.40 | $16.40 | 4,086,100 |
| 2024-12-02 | $16.20 | $16.47 | $16.07 | $16.41 | $16.41 | 2,261,300 |
| 2024-11-29 | $15.82 | $16.15 | $15.75 | $16.04 | $16.04 | 2,043,900 |
| 2024-11-28 | $15.65 | $16.02 | $15.65 | $15.86 | $15.86 | 1,886,400 |
| 2024-11-27 | $15.45 | $15.68 | $14.95 | $15.64 | $15.64 | 1,722,900 |
| 2024-11-26 | $15.67 | $15.80 | $15.40 | $15.45 | $15.45 | 1,216,300 |
| 2024-11-25 | $15.30 | $15.70 | $15.30 | $15.69 | $15.69 | 1,518,840 |
| 2024-11-22 | $16.00 | $16.04 | $15.31 | $15.34 | $15.34 | 2,157,670 |
| 2024-11-21 | $15.80 | $16.04 | $15.78 | $16.01 | $16.01 | 1,776,490 |
| 2024-11-20 | $15.56 | $15.90 | $15.49 | $15.89 | $15.89 | 1,871,460 |
| 2024-11-19 | $15.07 | $15.58 | $15.07 | $15.52 | $15.52 | 1,651,560 |
| 2024-11-18 | $15.65 | $15.83 | $14.90 | $15.14 | $15.14 | 2,310,400 |
| 2024-11-15 | $15.76 | $16.00 | $15.45 | $15.49 | $15.49 | 2,097,900 |
| 2024-11-14 | $16.11 | $16.24 | $15.68 | $15.68 | $15.68 | 1,922,760 |
| 2024-11-13 | $16.03 | $16.21 | $15.70 | $16.13 | $16.13 | 2,464,180 |
| 2024-11-12 | $16.27 | $16.28 | $15.83 | $16.04 | $16.04 | 3,099,040 |
| 2024-11-11 | $15.66 | $16.22 | $15.51 | $16.21 | $16.21 | 4,298,480 |
| 2024-11-08 | $15.76 | $15.95 | $15.55 | $15.66 | $15.66 | 2,747,650 |
| 2024-11-07 | $15.30 | $15.76 | $15.29 | $15.75 | $15.75 | 3,036,120 |
| 2024-11-06 | $15.41 | $15.65 | $15.19 | $15.38 | $15.38 | 2,833,600 |
| 2024-11-05 | $15.14 | $15.50 | $15.00 | $15.36 | $15.36 | 2,793,540 |
| 2024-11-04 | $14.69 | $15.15 | $14.69 | $15.11 | $15.11 | 1,900,180 |
| 2024-11-01 | $15.35 | $15.55 | $14.66 | $14.71 | $14.71 | 3,221,100 |
| 2024-10-31 | $15.40 | $15.50 | $15.26 | $15.33 | $15.33 | 2,679,340 |
| 2024-10-30 | $15.22 | $15.43 | $15.05 | $15.30 | $15.30 | 1,924,620 |
| 2024-10-29 | $15.72 | $15.85 | $15.26 | $15.29 | $15.29 | 2,611,500 |
| 2024-10-28 | $15.44 | $15.74 | $15.28 | $15.73 | $15.73 | 3,369,510 |
| 2024-10-25 | $15.05 | $15.40 | $15.05 | $15.40 | $15.40 | 2,522,490 |
| 2024-10-24 | $15.26 | $15.27 | $14.96 | $15.06 | $15.06 | 1,855,190 |
| 2024-10-23 | $15.27 | $15.47 | $15.14 | $15.30 | $15.30 | 2,828,810 |
| 2024-10-22 | $15.42 | $15.60 | $14.90 | $15.42 | $15.42 | 4,683,600 |
| 2024-10-21 | $15.05 | $15.94 | $14.86 | $15.65 | $15.65 | 5,446,160 |
| 2024-10-18 | $14.71 | $15.25 | $14.48 | $15.04 | $15.04 | 3,372,400 |
| 2024-10-17 | $14.99 | $15.16 | $14.55 | $14.62 | $14.62 | 2,368,000 |
| 2024-10-16 | $14.44 | $14.98 | $14.01 | $14.84 | $14.84 | 2,695,640 |
| 2024-10-15 | $14.66 | $14.90 | $14.44 | $14.44 | $14.44 | 2,010,400 |
| 2024-10-14 | $14.48 | $14.77 | $14.21 | $14.61 | $14.61 | 2,368,700 |
| 2024-10-11 | $14.77 | $15.12 | $14.33 | $14.45 | $14.45 | 3,158,600 |
| 2024-10-10 | $14.80 | $15.38 | $14.53 | $14.94 | $14.94 | 3,831,800 |
| 2024-10-09 | $16.00 | $16.20 | $14.50 | $14.58 | $14.58 | 6,436,870 |
| 2024-10-08 | $18.50 | $18.50 | $16.07 | $17.20 | $17.20 | 12,865,830 |
| 2024-09-30 | $14.30 | $16.66 | $14.21 | $16.28 | $16.28 | 7,855,560 |
| 2024-09-27 | $13.49 | $14.20 | $13.33 | $14.00 | $14.00 | 3,479,000 |
| 2024-09-26 | $12.77 | $13.65 | $12.77 | $13.38 | $13.38 | 2,488,000 |
| 2024-09-25 | $12.77 | $13.10 | $12.77 | $12.88 | $12.88 | 1,898,000 |
| 2024-09-24 | $12.48 | $12.79 | $12.37 | $12.75 | $12.75 | 1,465,500 |
| 2024-09-23 | $12.65 | $12.70 | $12.40 | $12.50 | $12.50 | 1,189,800 |
| 2024-09-20 | $12.60 | $12.78 | $12.47 | $12.65 | $12.65 | 1,226,800 |
| 2024-09-19 | $12.43 | $12.66 | $12.29 | $12.60 | $12.60 | 1,077,800 |
| 2024-09-18 | $12.50 | $12.51 | $12.05 | $12.31 | $12.31 | 1,062,300 |
| 2024-09-13 | $12.56 | $12.72 | $12.36 | $12.50 | $12.50 | 843,760 |
| 2024-09-12 | $12.73 | $12.82 | $12.61 | $12.66 | $12.66 | 842,400 |
| 2024-09-11 | $12.86 | $12.91 | $12.65 | $12.69 | $12.69 | 945,200 |
| 2024-09-10 | $12.85 | $12.92 | $12.67 | $12.88 | $12.88 | 1,191,600 |
| 2024-09-09 | $12.91 | $12.93 | $12.60 | $12.74 | $12.74 | 921,700 |
| 2024-09-06 | $13.15 | $13.25 | $12.74 | $12.99 | $12.99 | 1,198,600 |
| 2024-09-05 | $13.21 | $13.27 | $13.10 | $13.24 | $13.24 | 696,200 |
| 2024-09-04 | $13.40 | $13.40 | $13.10 | $13.21 | $13.21 | 851,700 |
| 2024-09-03 | $13.34 | $13.48 | $13.18 | $13.39 | $13.39 | 994,500 |
| 2024-09-02 | $13.43 | $13.59 | $13.30 | $13.37 | $13.37 | 1,118,900 |
| 2024-08-30 | $13.26 | $13.57 | $13.23 | $13.43 | $13.43 | 1,589,600 |
| 2024-08-29 | $13.25 | $13.30 | $13.02 | $13.26 | $13.26 | 906,300 |
| 2024-08-28 | $12.97 | $13.33 | $12.91 | $13.16 | $13.16 | 1,218,200 |
| 2024-08-27 | $13.35 | $13.35 | $12.93 | $12.97 | $12.97 | 755,500 |
| 2024-08-26 | $13.04 | $13.35 | $12.98 | $13.31 | $13.31 | 1,204,600 |
| 2024-08-23 | $13.11 | $13.11 | $12.61 | $13.04 | $13.04 | 1,247,700 |
| 2024-08-22 | $13.37 | $13.39 | $13.08 | $13.11 | $13.11 | 861,000 |
| 2024-08-21 | $13.01 | $13.54 | $12.97 | $13.37 | $13.37 | 1,574,600 |
| 2024-08-20 | $13.46 | $13.54 | $12.91 | $13.19 | $13.19 | 1,413,700 |
| 2024-08-19 | $13.56 | $13.60 | $13.38 | $13.46 | $13.46 | 1,211,700 |
| 2024-08-16 | $13.56 | $13.62 | $13.39 | $13.50 | $13.50 | 1,779,000 |
| 2024-08-15 | $13.41 | $13.64 | $13.30 | $13.56 | $13.56 | 1,327,800 |
| 2024-08-14 | $13.58 | $13.70 | $13.33 | $13.46 | $13.46 | 1,535,200 |
| 2024-08-13 | $13.48 | $13.56 | $13.23 | $13.49 | $13.49 | 1,994,500 |
| 2024-08-12 | $13.08 | $13.57 | $12.95 | $13.50 | $13.50 | 2,529,900 |
| 2024-08-09 | $12.63 | $13.22 | $12.63 | $13.15 | $13.15 | 3,193,490 |
| 2024-08-08 | $12.98 | $12.98 | $12.37 | $12.65 | $12.65 | 4,514,200 |
| 2024-08-07 | $13.68 | $13.68 | $13.28 | $13.31 | $13.31 | 1,793,900 |
| 2024-08-06 | $13.68 | $13.68 | $13.27 | $13.46 | $13.46 | 1,176,300 |
| 2024-08-05 | $13.65 | $13.96 | $13.38 | $13.40 | $13.40 | 1,284,600 |
| 2024-08-02 | $13.93 | $14.06 | $13.73 | $13.77 | $13.77 | 1,100,100 |
| 2024-08-01 | $13.94 | $14.20 | $13.88 | $14.03 | $14.03 | 887,800 |
| 2024-07-31 | $13.52 | $13.95 | $13.48 | $13.92 | $13.92 | 1,293,150 |
| 2024-07-30 | $13.84 | $13.85 | $13.44 | $13.62 | $13.62 | 1,117,700 |
| 2024-07-29 | $13.70 | $14.46 | $13.44 | $13.82 | $13.82 | 1,601,500 |
| 2024-07-26 | $13.46 | $13.63 | $13.34 | $13.58 | $13.58 | 842,900 |
| 2024-07-25 | $13.27 | $13.53 | $13.10 | $13.32 | $13.32 | 833,600 |
| 2024-07-24 | $13.29 | $13.55 | $13.22 | $13.27 | $13.27 | 954,600 |
| 2024-07-23 | $13.65 | $13.75 | $13.30 | $13.30 | $13.30 | 1,113,700 |
| 2024-07-22 | $13.56 | $13.77 | $13.50 | $13.62 | $13.62 | 818,600 |
| 2024-07-19 | $13.39 | $13.76 | $13.36 | $13.66 | $13.66 | 1,359,890 |
| 2024-07-18 | $13.90 | $13.92 | $13.19 | $13.39 | $13.39 | 3,197,380 |
| 2024-07-17 | $14.20 | $14.29 | $13.90 | $14.00 | $14.00 | 1,704,400 |
| 2024-07-16 | $14.66 | $14.86 | $14.32 | $14.39 | $14.39 | 3,026,600 |
| 2024-07-15 | $13.84 | $14.93 | $13.77 | $14.79 | $14.79 | 5,344,910 |
| 2024-07-12 | $14.36 | $14.47 | $13.83 | $13.84 | $13.84 | 2,687,700 |
| 2024-07-11 | $14.35 | $14.60 | $14.32 | $14.36 | $14.36 | 2,722,950 |
| 2024-07-10 | $14.78 | $14.94 | $14.26 | $14.29 | $14.29 | 3,577,300 |
| 2024-07-09 | $14.67 | $15.05 | $14.37 | $14.96 | $14.96 | 2,960,880 |
| 2024-07-08 | $14.85 | $15.08 | $14.53 | $14.76 | $14.76 | 2,048,000 |
| 2024-07-05 | $14.58 | $14.98 | $14.40 | $14.76 | $14.76 | 2,831,520 |
| 2024-07-04 | $14.30 | $15.00 | $14.10 | $14.90 | $14.90 | 5,105,560 |
| 2024-07-03 | $15.87 | $15.89 | $14.52 | $14.65 | $14.65 | 7,498,770 |
| 2024-07-02 | $16.66 | $17.14 | $15.80 | $16.16 | $16.16 | 8,728,940 |
| 2024-07-01 | $17.04 | $18.03 | $16.51 | $17.10 | $17.10 | 11,253,760 |
| 2024-06-28 | $16.10 | $18.77 | $15.76 | $17.19 | $17.19 | 11,982,730 |
| 2024-06-27 | $16.00 | $16.32 | $15.80 | $16.06 | $16.06 | 3,281,500 |
| 2024-06-26 | $15.78 | $16.00 | $15.08 | $16.00 | $16.00 | 4,174,790 |
| 2024-06-25 | $15.57 | $15.98 | $15.49 | $15.78 | $15.78 | 3,392,340 |
| 2024-06-24 | $16.02 | $16.07 | $15.35 | $15.57 | $15.57 | 3,386,760 |
| 2024-06-21 | $15.65 | $16.23 | $15.35 | $16.10 | $16.10 | 3,443,770 |
| 2024-06-20 | $15.83 | $15.90 | $15.41 | $15.60 | $15.60 | 1,927,500 |
| 2024-06-19 | $15.85 | $16.05 | $15.69 | $15.78 | $15.78 | 2,299,720 |
| 2024-06-18 | $15.90 | $16.25 | $15.76 | $16.03 | $16.03 | 2,978,850 |
| 2024-06-17 | $15.78 | $16.20 | $15.69 | $15.95 | $15.95 | 3,622,970 |
| 2024-06-14 | $15.54 | $16.00 | $15.15 | $15.95 | $15.95 | 5,464,760 |
| 2024-06-13 | $15.16 | $15.80 | $14.94 | $15.52 | $15.52 | 5,191,220 |
| 2024-06-12 | $14.63 | $15.82 | $14.44 | $15.33 | $15.33 | 6,054,020 |
| 2024-06-11 | $14.57 | $14.97 | $14.23 | $14.81 | $14.81 | 7,168,430 |
| 2024-06-07 | $15.95 | $18.12 | $15.75 | $15.90 | $15.90 | 11,350,410 |
| 2024-06-06 | $14.44 | $15.15 | $13.75 | $15.10 | $15.10 | 2,925,980 |
| 2024-06-05 | $14.88 | $15.07 | $14.42 | $14.44 | $14.44 | 1,631,390 |
| 2024-06-04 | $15.43 | $15.43 | $14.71 | $15.10 | $15.10 | 1,655,660 |
| 2024-06-03 | $15.78 | $15.86 | $15.19 | $15.40 | $15.40 | 1,721,260 |
| 2024-05-31 | $15.51 | $15.86 | $15.43 | $15.78 | $15.78 | 2,115,670 |
| 2024-05-30 | $15.28 | $15.80 | $15.08 | $15.51 | $15.51 | 2,089,970 |
| 2024-05-29 | $15.25 | $15.40 | $14.91 | $15.36 | $15.36 | 1,210,100 |
| 2024-05-28 | $15.14 | $15.47 | $15.02 | $15.26 | $15.26 | 1,258,700 |
| 2024-05-27 | $14.99 | $15.35 | $14.68 | $15.23 | $15.23 | 1,523,000 |
| 2024-05-24 | $15.37 | $15.37 | $14.70 | $14.98 | $14.98 | 1,216,860 |
| 2024-05-23 | $15.21 | $15.43 | $14.88 | $15.03 | $15.03 | 1,782,950 |
| 2024-05-22 | $15.55 | $15.75 | $14.50 | $15.27 | $15.27 | 4,638,360 |
| 2024-05-21 | $16.28 | $16.30 | $15.50 | $15.60 | $15.60 | 1,587,200 |
| 2024-05-20 | $15.80 | $16.20 | $15.80 | $16.05 | $16.05 | 1,694,900 |
| 2024-05-17 | $15.71 | $16.00 | $15.50 | $15.71 | $15.71 | 1,771,500 |
| 2024-05-16 | $15.33 | $15.89 | $15.33 | $15.69 | $15.69 | 1,844,210 |
| 2024-05-15 | $15.10 | $15.60 | $14.93 | $15.22 | $15.22 | 1,388,760 |
| 2024-05-14 | $15.38 | $15.45 | $15.08 | $15.13 | $15.13 | 1,188,860 |
| 2024-05-13 | $15.38 | $15.72 | $14.86 | $15.10 | $15.10 | 2,309,300 |
| 2024-05-10 | $16.00 | $16.00 | $15.42 | $15.72 | $15.72 | 2,212,160 |
| 2024-05-09 | $15.40 | $16.05 | $15.40 | $16.04 | $16.04 | 3,456,980 |
| 2024-05-08 | $15.35 | $15.63 | $15.11 | $15.42 | $15.42 | 2,581,100 |
| 2024-05-07 | $15.14 | $15.66 | $15.01 | $15.35 | $15.35 | 3,339,890 |
| 2024-05-06 | $14.97 | $15.28 | $14.84 | $15.20 | $15.20 | 2,678,700 |
| 2024-04-30 | $14.56 | $15.42 | $14.53 | $15.01 | $15.01 | 3,875,960 |
| 2024-04-29 | $14.43 | $14.85 | $14.01 | $14.59 | $14.59 | 3,783,090 |
| 2024-04-26 | $13.83 | $15.10 | $13.73 | $14.61 | $14.61 | 5,111,260 |
| 2024-04-25 | $13.66 | $14.21 | $13.64 | $14.00 | $14.00 | 3,121,760 |
| 2024-04-24 | $13.40 | $13.70 | $13.14 | $13.70 | $13.70 | 1,795,400 |
| 2024-04-23 | $12.78 | $13.25 | $12.73 | $13.24 | $13.24 | 1,619,800 |
| 2024-04-22 | $12.85 | $13.09 | $12.34 | $12.73 | $12.73 | 1,141,870 |
| 2024-04-19 | $12.94 | $13.28 | $12.56 | $12.98 | $12.98 | 1,877,900 |
| 2024-04-18 | $12.46 | $13.46 | $12.34 | $13.00 | $13.00 | 2,244,000 |
| 2024-04-17 | $11.49 | $12.69 | $11.28 | $12.36 | $12.36 | 2,070,600 |
| 2024-04-16 | $12.69 | $12.75 | $10.91 | $11.04 | $11.04 | 2,171,600 |
| 2024-04-15 | $13.28 | $13.32 | $12.30 | $12.75 | $12.75 | 2,799,000 |
| 2024-04-12 | $13.26 | $13.47 | $13.22 | $13.30 | $13.30 | 1,219,900 |
| 2024-04-11 | $13.07 | $13.49 | $12.91 | $13.26 | $13.26 | 1,148,700 |
| 2024-04-10 | $13.56 | $13.62 | $12.94 | $13.18 | $13.18 | 1,243,300 |
| 2024-04-09 | $13.39 | $13.67 | $13.37 | $13.58 | $13.58 | 1,069,720 |
| 2024-04-08 | $14.07 | $14.07 | $13.35 | $13.49 | $13.49 | 2,163,500 |
| 2024-04-03 | $13.94 | $14.09 | $13.63 | $14.09 | $14.09 | 1,790,070 |
| 2024-04-02 | $13.85 | $14.14 | $13.78 | $14.08 | $14.08 | 2,152,210 |
| 2024-04-01 | $13.45 | $13.84 | $13.43 | $13.84 | $13.84 | 1,622,860 |
| 2024-03-29 | $13.27 | $13.55 | $13.20 | $13.44 | $13.44 | 1,864,940 |
| 2024-03-28 | $12.88 | $13.48 | $12.52 | $13.27 | $13.27 | 2,801,080 |
| 2024-03-27 | $13.06 | $13.51 | $12.88 | $13.14 | $13.14 | 2,170,500 |
| 2024-03-26 | $13.17 | $13.28 | $12.81 | $13.05 | $13.05 | 1,648,320 |
| 2024-03-25 | $13.31 | $13.58 | $13.12 | $13.18 | $13.18 | 1,458,300 |
| 2024-03-22 | $13.65 | $13.67 | $13.14 | $13.31 | $13.31 | 1,998,020 |
| 2024-03-21 | $13.79 | $14.15 | $13.36 | $13.67 | $13.67 | 2,034,700 |
| 2024-03-20 | $13.47 | $13.88 | $13.35 | $13.64 | $13.64 | 1,483,290 |
| 2024-03-19 | $13.39 | $13.79 | $13.35 | $13.42 | $13.42 | 2,002,530 |
| 2024-03-18 | $13.07 | $13.74 | $13.07 | $13.50 | $13.50 | 2,886,640 |
| 2024-03-15 | $12.46 | $13.08 | $12.36 | $12.80 | $12.80 | 2,021,100 |
| 2024-03-14 | $12.50 | $12.68 | $12.08 | $12.43 | $12.43 | 1,581,500 |
| 2024-03-13 | $12.48 | $12.55 | $12.25 | $12.48 | $12.48 | 1,390,620 |
| 2024-03-12 | $12.32 | $12.49 | $12.14 | $12.47 | $12.47 | 2,348,100 |
| 2024-03-11 | $12.40 | $12.40 | $12.02 | $12.29 | $12.29 | 1,715,420 |
| 2024-03-08 | $12.00 | $12.28 | $11.78 | $12.28 | $12.28 | 1,652,940 |
| 2024-03-07 | $11.99 | $12.22 | $11.82 | $11.97 | $11.97 | 1,766,860 |
| 2024-03-06 | $11.58 | $12.05 | $11.52 | $11.99 | $11.99 | 1,760,700 |
| 2024-03-05 | $12.00 | $12.07 | $11.54 | $11.63 | $11.63 | 1,598,000 |
| 2024-03-04 | $12.13 | $12.24 | $11.67 | $12.10 | $12.10 | 1,971,580 |
| 2024-03-01 | $12.03 | $12.28 | $11.83 | $12.12 | $12.12 | 2,105,260 |
| 2024-02-29 | $11.20 | $12.15 | $10.98 | $11.96 | $11.96 | 2,979,400 |
| 2024-02-28 | $12.92 | $13.11 | $11.30 | $11.30 | $11.30 | 3,995,700 |
| 2024-02-27 | $12.26 | $12.88 | $12.05 | $12.88 | $12.88 | 1,818,390 |
| 2024-02-26 | $12.04 | $12.63 | $11.94 | $12.28 | $12.28 | 2,089,620 |
| 2024-02-23 | $11.60 | $12.07 | $11.55 | $12.07 | $12.07 | 1,996,310 |
| 2024-02-22 | $11.04 | $11.56 | $10.90 | $11.56 | $11.56 | 2,155,900 |
| 2024-02-21 | $10.45 | $11.44 | $10.45 | $10.94 | $10.94 | 2,726,840 |
| 2024-02-20 | $10.36 | $10.65 | $10.23 | $10.52 | $10.52 | 1,959,160 |
| 2024-02-19 | $10.13 | $10.71 | $9.99 | $10.36 | $10.36 | 3,516,550 |
| 2024-02-08 | $8.44 | $10.14 | $8.12 | $10.00 | $10.00 | 4,082,500 |
| 2024-02-07 | $9.62 | $9.68 | $8.36 | $8.55 | $8.55 | 4,862,260 |
| 2024-02-06 | $9.12 | $10.14 | $8.46 | $9.63 | $9.63 | 5,338,690 |
| 2024-02-05 | $11.42 | $11.42 | $9.41 | $9.78 | $9.78 | 5,513,890 |
| 2024-02-02 | $12.40 | $12.66 | $11.03 | $11.50 | $11.50 | 2,871,410 |
| 2024-02-01 | $12.74 | $12.79 | $12.01 | $12.36 | $12.36 | 2,031,230 |
| 2024-01-31 | $13.72 | $13.77 | $12.74 | $12.74 | $12.74 | 2,031,360 |
| 2024-01-30 | $14.16 | $14.25 | $13.60 | $13.71 | $13.71 | 1,326,800 |
| 2024-01-29 | $14.99 | $15.17 | $14.20 | $14.25 | $14.25 | 1,392,420 |
| 2024-01-26 | $14.77 | $15.20 | $14.77 | $14.98 | $14.98 | 1,630,100 |
| 2024-01-25 | $14.03 | $14.78 | $14.03 | $14.72 | $14.72 | 1,670,900 |
| 2024-01-24 | $13.85 | $14.34 | $13.45 | $14.09 | $14.09 | 2,258,500 |
| 2024-01-23 | $14.37 | $14.60 | $13.60 | $13.76 | $13.76 | 2,662,500 |
| 2024-01-22 | $15.45 | $15.57 | $14.21 | $14.37 | $14.37 | 1,767,660 |
| 2024-01-19 | $15.70 | $15.84 | $15.39 | $15.48 | $15.48 | 1,318,190 |
| 2024-01-18 | $16.16 | $16.19 | $15.26 | $15.70 | $15.70 | 1,870,400 |
| 2024-01-17 | $16.55 | $16.72 | $16.14 | $16.14 | $16.14 | 999,000 |
| 2024-01-16 | $16.70 | $16.80 | $16.25 | $16.55 | $16.55 | 1,287,500 |
| 2024-01-15 | $16.77 | $16.91 | $16.57 | $16.70 | $16.70 | 920,180 |
| 2024-01-12 | $16.84 | $17.16 | $16.77 | $16.83 | $16.83 | 1,029,500 |
| 2024-01-11 | $16.78 | $16.89 | $16.56 | $16.84 | $16.84 | 877,600 |
| 2024-01-10 | $17.06 | $17.06 | $16.56 | $16.71 | $16.71 | 1,110,200 |
| 2024-01-09 | $16.68 | $17.09 | $16.68 | $16.92 | $16.92 | 1,643,900 |
| 2024-01-08 | $17.08 | $17.17 | $16.68 | $16.70 | $16.70 | 1,223,300 |
| 2024-01-05 | $17.35 | $17.51 | $16.96 | $16.97 | $16.97 | 912,360 |
| 2024-01-04 | $17.38 | $17.38 | $17.15 | $17.35 | $17.35 | 1,035,500 |
| 2024-01-03 | $17.26 | $17.36 | $17.13 | $17.31 | $17.31 | 1,173,000 |
| 2024-01-02 | $16.95 | $17.41 | $16.88 | $17.34 | $17.34 | 1,797,660 |
| 2024-01-01 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2023-12-29 | $16.39 | $16.89 | $16.34 | $16.79 | $16.79 | 1,122,100 |
| 2023-12-28 | $16.22 | $16.52 | $15.85 | $16.36 | $16.36 | 1,742,400 |
| 2023-12-27 | $16.18 | $16.50 | $15.95 | $16.25 | $16.25 | 1,555,200 |
| 2023-12-26 | $16.40 | $16.43 | $16.04 | $16.21 | $16.21 | 1,198,470 |
| 2023-12-25 | $16.31 | $16.37 | $15.90 | $16.25 | $16.25 | 1,453,900 |
| 2023-12-22 | $16.80 | $16.80 | $16.20 | $16.29 | $16.29 | 1,331,780 |
| 2023-12-21 | $16.77 | $16.77 | $16.12 | $16.72 | $16.72 | 1,777,000 |
| 2023-12-20 | $16.62 | $17.03 | $16.62 | $16.73 | $16.73 | 990,140 |
| 2023-12-19 | $16.56 | $16.74 | $16.39 | $16.65 | $16.65 | 1,157,000 |
| 2023-12-18 | $16.77 | $16.77 | $16.38 | $16.46 | $16.46 | 1,416,200 |
| 2023-12-15 | $16.71 | $16.81 | $16.58 | $16.78 | $16.78 | 1,149,600 |
| 2023-12-14 | $16.64 | $16.85 | $16.61 | $16.63 | $16.63 | 856,190 |
| 2023-12-13 | $16.60 | $16.84 | $16.46 | $16.65 | $16.65 | 1,200,500 |
| 2023-12-12 | $16.74 | $16.76 | $16.29 | $16.60 | $16.60 | 1,046,700 |
| 2023-12-11 | $16.45 | $16.80 | $16.02 | $16.61 | $16.61 | 2,460,000 |
| 2023-12-08 | $17.22 | $17.37 | $16.38 | $16.45 | $16.45 | 2,176,230 |
| 2023-12-07 | $17.46 | $17.60 | $17.10 | $17.22 | $17.22 | 1,533,820 |
| 2023-12-06 | $17.11 | $17.61 | $17.11 | $17.44 | $17.44 | 1,339,700 |
| 2023-12-05 | $17.48 | $17.55 | $17.20 | $17.20 | $17.20 | 1,790,200 |
| 2023-12-04 | $17.24 | $17.40 | $17.21 | $17.31 | $17.31 | 1,031,700 |
| 2023-12-01 | $17.29 | $17.41 | $17.09 | $17.24 | $17.24 | 861,500 |
| 2023-11-30 | $17.45 | $17.47 | $17.06 | $17.24 | $17.24 | 1,165,400 |
| 2023-11-29 | $17.65 | $17.68 | $17.28 | $17.39 | $17.39 | 1,263,700 |
| 2023-11-28 | $17.45 | $17.65 | $17.33 | $17.58 | $17.58 | 1,293,060 |
| 2023-11-27 | $17.50 | $17.68 | $17.31 | $17.41 | $17.41 | 1,122,700 |
| 2023-11-24 | $17.74 | $17.74 | $17.30 | $17.54 | $17.54 | 1,080,200 |
| 2023-11-23 | $17.49 | $17.63 | $17.17 | $17.60 | $17.60 | 878,000 |
| 2023-11-22 | $17.42 | $17.53 | $17.31 | $17.40 | $17.40 | 899,500 |
| 2023-11-21 | $17.75 | $17.76 | $17.34 | $17.46 | $17.46 | 1,285,810 |
| 2023-11-20 | $17.63 | $17.75 | $17.51 | $17.75 | $17.75 | 961,800 |
| 2023-11-17 | $17.50 | $17.63 | $17.30 | $17.54 | $17.54 | 702,410 |
| 2023-11-16 | $17.39 | $17.60 | $17.31 | $17.50 | $17.50 | 1,035,500 |
| 2023-11-15 | $17.45 | $17.49 | $17.21 | $17.44 | $17.44 | 909,870 |
| 2023-11-14 | $17.60 | $17.60 | $17.22 | $17.40 | $17.40 | 1,024,410 |
| 2023-11-13 | $17.61 | $17.61 | $17.26 | $17.55 | $17.55 | 1,439,560 |
| 2023-11-10 | $17.18 | $17.50 | $16.98 | $17.46 | $17.46 | 1,793,100 |
| 2023-11-09 | $17.20 | $17.31 | $17.09 | $17.14 | $17.14 | 1,040,190 |
| 2023-11-08 | $17.16 | $17.27 | $16.94 | $17.10 | $17.10 | 1,061,600 |
| 2023-11-07 | $17.24 | $17.24 | $16.91 | $17.20 | $17.20 | 928,500 |
| 2023-11-06 | $17.00 | $17.19 | $16.93 | $17.19 | $17.19 | 1,182,700 |
| 2023-11-03 | $16.85 | $17.09 | $16.63 | $16.84 | $16.84 | 875,400 |
| 2023-11-02 | $16.85 | $16.94 | $16.68 | $16.71 | $16.71 | 808,800 |
| 2023-11-01 | $16.62 | $16.88 | $16.46 | $16.84 | $16.84 | 1,178,700 |
| 2023-10-31 | $16.62 | $16.75 | $16.41 | $16.49 | $16.49 | 1,156,000 |
| 2023-10-30 | $16.53 | $16.67 | $16.43 | $16.49 | $16.49 | 1,459,700 |
| 2023-10-27 | $16.38 | $16.65 | $16.31 | $16.43 | $16.43 | 1,053,400 |
| 2023-10-26 | $16.77 | $16.86 | $16.16 | $16.41 | $16.41 | 1,366,740 |
| 2023-10-25 | $16.48 | $16.86 | $16.21 | $16.74 | $16.74 | 2,149,540 |
| 2023-10-24 | $15.10 | $16.28 | $15.10 | $16.27 | $16.27 | 2,752,480 |
| 2023-10-23 | $15.84 | $15.92 | $14.92 | $15.00 | $15.00 | 2,071,200 |
| 2023-10-20 | $16.21 | $16.49 | $15.92 | $15.97 | $15.97 | 1,044,500 |
| 2023-10-19 | $16.08 | $16.62 | $15.94 | $16.18 | $16.18 | 954,900 |
| 2023-10-18 | $16.49 | $16.49 | $16.11 | $16.13 | $16.13 | 895,680 |
| 2023-10-17 | $16.47 | $16.65 | $16.28 | $16.47 | $16.47 | 740,300 |
| 2023-10-16 | $16.50 | $16.69 | $16.27 | $16.47 | $16.47 | 1,097,900 |
| 2023-10-13 | $16.87 | $16.87 | $16.39 | $16.44 | $16.44 | 884,900 |
| 2023-10-12 | $16.96 | $17.09 | $16.71 | $16.89 | $16.89 | 855,100 |
| 2023-10-11 | $17.20 | $17.20 | $16.80 | $16.96 | $16.96 | 881,500 |
| 2023-10-10 | $17.16 | $17.40 | $17.05 | $17.09 | $17.09 | 868,920 |
| 2023-10-09 | $17.18 | $17.27 | $16.91 | $17.20 | $17.20 | 1,231,960 |
| 2023-09-28 | $16.92 | $17.34 | $16.82 | $17.20 | $17.20 | 1,076,540 |
| 2023-09-27 | $16.78 | $17.06 | $16.56 | $16.90 | $16.90 | 1,022,700 |
| 2023-09-26 | $16.97 | $16.98 | $16.68 | $16.85 | $16.85 | 996,200 |
| 2023-09-25 | $16.83 | $17.20 | $16.73 | $16.95 | $16.95 | 1,215,600 |
| 2023-09-22 | $16.38 | $16.86 | $16.29 | $16.83 | $16.83 | 1,026,800 |
| 2023-09-21 | $16.35 | $16.62 | $16.28 | $16.42 | $16.42 | 832,000 |
| 2023-09-20 | $16.51 | $16.60 | $16.24 | $16.31 | $16.31 | 687,000 |
| 2023-09-19 | $16.81 | $16.81 | $16.28 | $16.38 | $16.38 | 934,500 |
| 2023-09-18 | $16.49 | $17.00 | $16.30 | $16.81 | $16.81 | 1,009,500 |
| 2023-09-15 | $16.66 | $16.90 | $16.45 | $16.54 | $16.54 | 730,100 |
| 2023-09-14 | $16.95 | $16.95 | $16.53 | $16.64 | $16.64 | 968,000 |
| 2023-09-13 | $16.93 | $17.02 | $16.68 | $16.79 | $16.79 | 996,600 |
| 2023-09-12 | $17.12 | $17.21 | $16.84 | $16.93 | $16.93 | 1,062,360 |
| 2023-09-11 | $17.13 | $17.36 | $17.00 | $17.15 | $17.15 | 1,511,540 |
| 2023-09-08 | $17.25 | $17.59 | $17.12 | $17.16 | $17.16 | 1,405,500 |
| 2023-09-07 | $17.65 | $17.76 | $17.23 | $17.27 | $17.27 | 1,707,880 |
| 2023-09-06 | $17.23 | $17.67 | $17.13 | $17.65 | $17.65 | 2,122,620 |
| 2023-09-05 | $17.15 | $17.20 | $17.06 | $17.19 | $17.19 | 894,100 |
| 2023-09-04 | $17.02 | $17.16 | $16.70 | $17.11 | $17.11 | 1,598,160 |
| 2023-09-01 | $16.86 | $16.95 | $16.61 | $16.86 | $16.86 | 727,200 |
| 2023-08-31 | $17.01 | $17.01 | $16.66 | $16.85 | $16.85 | 1,031,800 |
| 2023-08-30 | $16.77 | $17.04 | $16.77 | $16.93 | $16.93 | 1,062,200 |
| 2023-08-29 | $16.07 | $16.80 | $15.97 | $16.75 | $16.75 | 1,932,720 |
| 2023-08-28 | $16.98 | $16.98 | $15.93 | $16.03 | $16.03 | 1,360,140 |
| 2023-08-25 | $16.18 | $16.55 | $16.00 | $16.04 | $16.04 | 852,360 |
| 2023-08-24 | $16.35 | $16.56 | $15.98 | $16.17 | $16.17 | 794,700 |
| 2023-08-23 | $16.61 | $16.61 | $16.15 | $16.18 | $16.18 | 766,500 |
| 2023-08-22 | $16.64 | $16.87 | $16.29 | $16.60 | $16.60 | 963,050 |
| 2023-08-21 | $16.63 | $16.85 | $16.48 | $16.62 | $16.62 | 1,143,000 |
| 2023-08-18 | $16.45 | $16.95 | $16.32 | $16.68 | $16.68 | 1,178,300 |
| 2023-08-17 | $15.79 | $16.39 | $15.64 | $16.38 | $16.38 | 974,300 |
| 2023-08-16 | $16.15 | $16.15 | $15.80 | $15.81 | $15.81 | 557,300 |
| 2023-08-15 | $16.33 | $16.33 | $15.91 | $16.06 | $16.06 | 785,020 |
| 2023-08-14 | $16.04 | $16.15 | $15.81 | $16.12 | $16.12 | 836,880 |
| 2023-08-11 | $16.15 | $16.50 | $15.90 | $15.90 | $15.90 | 787,700 |
| 2023-08-10 | $15.99 | $16.25 | $15.91 | $16.15 | $16.15 | 794,500 |
| 2023-08-09 | $16.15 | $16.18 | $15.75 | $15.86 | $15.86 | 1,242,690 |
| 2023-08-08 | $15.80 | $16.21 | $15.77 | $16.15 | $16.15 | 1,019,800 |
| 2023-08-07 | $15.92 | $15.99 | $15.74 | $15.86 | $15.86 | 721,560 |
| 2023-08-04 | $16.03 | $16.27 | $15.85 | $15.92 | $15.92 | 1,196,010 |
| 2023-08-03 | $16.73 | $16.73 | $16.06 | $16.15 | $16.15 | 1,094,900 |
| 2023-08-02 | $16.51 | $16.70 | $16.29 | $16.61 | $16.61 | 842,700 |
| 2023-08-01 | $16.69 | $16.82 | $16.30 | $16.48 | $16.48 | 1,217,100 |
| 2023-07-31 | $16.94 | $16.95 | $16.56 | $16.69 | $16.69 | 1,251,760 |
| 2023-07-28 | $16.87 | $17.04 | $16.63 | $16.73 | $16.73 | 1,286,380 |
| 2023-07-27 | $17.15 | $17.22 | $16.90 | $16.99 | $16.99 | 948,200 |
| 2023-07-26 | $17.14 | $17.29 | $16.97 | $17.07 | $17.07 | 899,200 |
| 2023-07-25 | $17.25 | $17.25 | $16.95 | $17.25 | $17.25 | 888,220 |
| 2023-07-24 | $16.82 | $17.09 | $16.73 | $16.87 | $16.87 | 647,000 |
| 2023-07-21 | $17.06 | $17.14 | $16.75 | $16.82 | $16.82 | 532,320 |
| 2023-07-20 | $17.05 | $17.25 | $16.91 | $16.92 | $16.92 | 1,089,110 |
| 2023-07-19 | $16.91 | $17.03 | $16.87 | $16.98 | $16.98 | 949,200 |
| 2023-07-18 | $16.79 | $17.02 | $16.78 | $16.87 | $16.87 | 912,460 |
| 2023-07-17 | $17.20 | $17.24 | $16.81 | $16.92 | $16.92 | 1,108,560 |
| 2023-07-14 | $17.15 | $17.30 | $16.90 | $17.27 | $17.27 | 1,397,210 |
| 2023-07-13 | $16.69 | $17.20 | $16.68 | $17.19 | $17.19 | 1,917,500 |
| 2023-07-12 | $16.82 | $16.89 | $16.67 | $16.68 | $16.68 | 759,500 |
| 2023-07-11 | $16.76 | $16.93 | $16.72 | $16.82 | $16.82 | 633,900 |
| 2023-07-10 | $16.90 | $16.99 | $16.67 | $16.81 | $16.81 | 882,500 |
| 2023-07-07 | $16.98 | $17.00 | $16.63 | $16.90 | $16.90 | 1,014,580 |
| 2023-07-06 | $16.82 | $16.91 | $16.61 | $16.87 | $16.87 | 924,900 |
| 2023-07-05 | $16.97 | $17.08 | $16.66 | $16.70 | $16.70 | 1,032,400 |
| 2023-07-04 | $16.76 | $17.08 | $16.75 | $16.92 | $16.92 | 813,890 |
| 2023-07-03 | $17.05 | $17.18 | $16.63 | $16.77 | $16.77 | 1,540,490 |
| 2023-06-30 | $16.64 | $17.27 | $16.64 | $17.05 | $17.05 | 2,253,080 |
| 2023-06-29 | $16.05 | $17.11 | $16.05 | $16.78 | $16.78 | 3,196,850 |
| 2023-06-28 | $15.99 | $16.16 | $15.70 | $16.13 | $16.13 | 1,099,000 |
| 2023-06-27 | $15.32 | $15.97 | $15.17 | $15.88 | $15.88 | 1,417,490 |
| 2023-06-26 | $15.23 | $15.39 | $14.95 | $15.17 | $15.17 | 899,850 |
| 2023-06-21 | $15.44 | $15.50 | $15.23 | $15.30 | $15.30 | 786,130 |
| 2023-06-20 | $15.70 | $15.87 | $15.41 | $15.44 | $15.44 | 972,120 |
| 2023-06-19 | $15.91 | $16.04 | $15.81 | $15.93 | $15.73 | 625,400 |
| 2023-06-16 | $15.78 | $16.07 | $15.78 | $15.92 | $15.72 | 608,320 |
| 2023-06-15 | $15.95 | $16.07 | $15.80 | $15.83 | $15.63 | 836,440 |
| 2023-06-14 | $16.33 | $16.33 | $15.97 | $16.05 | $15.84 | 1,063,400 |
| 2023-06-13 | $16.04 | $16.39 | $15.99 | $16.36 | $16.15 | 1,298,400 |
| 2023-06-12 | $15.84 | $16.08 | $15.55 | $16.05 | $15.84 | 891,400 |
| 2023-06-09 | $16.09 | $16.15 | $15.76 | $15.81 | $15.61 | 643,100 |
| 2023-06-08 | $15.96 | $16.10 | $15.85 | $15.96 | $15.76 | 571,000 |
| 2023-06-07 | $15.76 | $16.10 | $15.71 | $15.96 | $15.76 | 814,000 |
| 2023-06-06 | $16.03 | $16.19 | $15.80 | $15.83 | $15.63 | 1,221,260 |
| 2023-06-05 | $16.24 | $16.29 | $16.04 | $16.13 | $15.92 | 989,700 |
| 2023-06-02 | $15.94 | $16.24 | $15.94 | $16.24 | $16.03 | 1,515,700 |
| 2023-06-01 | $15.72 | $16.08 | $15.69 | $15.94 | $15.74 | 1,245,500 |
| 2023-05-31 | $15.77 | $15.91 | $15.72 | $15.72 | $15.52 | 621,760 |
| 2023-05-30 | $15.65 | $15.84 | $15.51 | $15.82 | $15.62 | 925,000 |
| 2023-05-29 | $15.94 | $15.95 | $15.57 | $15.64 | $15.64 | 908,400 |
| 2023-05-26 | $15.79 | $15.85 | $15.55 | $15.80 | $15.80 | 904,520 |
| 2023-05-25 | $15.70 | $15.89 | $15.50 | $15.71 | $15.71 | 657,800 |
| 2023-05-24 | $15.73 | $15.81 | $15.55 | $15.75 | $15.75 | 598,000 |
| 2023-05-23 | $15.73 | $15.84 | $15.62 | $15.67 | $15.67 | 572,450 |
| 2023-05-22 | $15.74 | $15.90 | $15.63 | $15.72 | $15.72 | 690,240 |
| 2023-05-19 | $15.84 | $15.90 | $15.61 | $15.79 | $15.79 | 798,000 |
| 2023-05-18 | $15.47 | $15.86 | $15.36 | $15.79 | $15.79 | 1,174,100 |
| 2023-05-17 | $14.90 | $15.49 | $14.90 | $15.47 | $15.47 | 1,063,700 |
| 2023-05-16 | $15.43 | $15.43 | $15.09 | $15.15 | $15.15 | 670,100 |
| 2023-05-15 | $15.00 | $15.28 | $14.99 | $15.21 | $15.21 | 871,900 |
| 2023-05-12 | $15.16 | $15.28 | $15.02 | $15.04 | $15.04 | 589,260 |
| 2023-05-11 | $15.12 | $15.28 | $15.05 | $15.20 | $15.20 | 545,900 |
| 2023-05-10 | $15.08 | $15.26 | $15.02 | $15.12 | $15.12 | 722,600 |
| 2023-05-09 | $15.34 | $15.48 | $15.09 | $15.16 | $15.16 | 1,304,300 |
| 2023-05-08 | $15.29 | $15.69 | $15.25 | $15.34 | $15.34 | 1,580,100 |
| 2023-05-05 | $15.24 | $15.41 | $15.01 | $15.40 | $15.40 | 1,292,000 |
| 2023-05-04 | $14.87 | $15.24 | $14.76 | $15.23 | $15.23 | 1,317,180 |
| 2023-05-03 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 0 |
| 2023-05-02 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 0 |
| 2023-04-28 | $14.48 | $14.99 | $14.36 | $14.87 | $14.87 | 1,247,200 |
| 2023-04-27 | $14.28 | $14.76 | $14.10 | $14.48 | $14.48 | 1,217,210 |
| 2023-04-26 | $13.60 | $14.44 | $13.60 | $14.28 | $14.28 | 1,355,090 |
| 2023-04-25 | $14.11 | $14.11 | $13.50 | $13.73 | $13.73 | 1,032,700 |
| 2023-04-24 | $14.17 | $14.23 | $13.73 | $14.11 | $14.11 | 1,018,200 |
| 2023-04-21 | $14.35 | $14.39 | $13.92 | $13.93 | $13.93 | 813,000 |
| 2023-04-20 | $14.52 | $14.62 | $14.21 | $14.31 | $14.31 | 710,700 |
| 2023-04-19 | $14.60 | $14.69 | $14.48 | $14.56 | $14.56 | 660,500 |
| 2023-04-18 | $14.96 | $15.15 | $14.56 | $14.60 | $14.60 | 831,100 |
| 2023-04-17 | $14.80 | $14.89 | $14.74 | $14.84 | $14.84 | 708,400 |
| 2023-04-14 | $14.88 | $14.90 | $14.70 | $14.84 | $14.84 | 580,300 |
| 2023-04-13 | $15.00 | $15.00 | $14.70 | $14.79 | $14.79 | 869,090 |
| 2023-04-12 | $14.93 | $14.97 | $14.80 | $14.95 | $14.95 | 781,200 |
| 2023-04-11 | $14.82 | $14.91 | $14.74 | $14.83 | $14.83 | 787,700 |
| 2023-04-10 | $15.10 | $15.26 | $14.80 | $14.82 | $14.82 | 979,800 |
| 2023-04-07 | $15.01 | $15.10 | $14.93 | $15.06 | $15.06 | 1,057,500 |
| 2023-04-06 | $15.35 | $15.35 | $14.92 | $14.93 | $14.93 | 1,135,700 |
| 2023-04-05 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 0 |
| 2023-04-04 | $15.78 | $15.79 | $15.25 | $15.27 | $15.27 | 1,378,400 |
| 2023-04-03 | $15.57 | $15.80 | $15.54 | $15.74 | $15.74 | 1,039,420 |
| 2023-03-31 | $15.67 | $15.78 | $15.48 | $15.65 | $15.65 | 853,900 |
| 2023-03-30 | $15.88 | $16.06 | $15.50 | $15.57 | $15.57 | 1,094,660 |
| 2023-03-29 | $16.05 | $16.06 | $15.79 | $15.88 | $15.88 | 926,200 |
| 2023-03-28 | $16.30 | $16.30 | $15.90 | $16.01 | $16.01 | 947,200 |
| 2023-03-27 | $16.35 | $16.35 | $16.06 | $16.23 | $16.23 | 1,073,300 |
| 2023-03-24 | $16.20 | $16.38 | $16.05 | $16.35 | $16.35 | 1,242,200 |
| 2023-03-23 | $16.21 | $16.29 | $16.00 | $16.14 | $16.14 | 1,077,960 |
| 2023-03-22 | $15.93 | $16.30 | $15.92 | $16.29 | $16.29 | 1,925,100 |
| 2023-03-21 | $15.75 | $15.92 | $15.47 | $15.92 | $15.92 | 1,059,620 |
| 2023-03-20 | $15.86 | $16.03 | $15.33 | $15.66 | $15.66 | 1,175,100 |
| 2023-03-17 | $15.93 | $16.04 | $15.73 | $15.74 | $15.74 | 1,245,510 |
| 2023-03-16 | $16.08 | $16.23 | $15.76 | $15.78 | $15.78 | 1,314,980 |
| 2023-03-15 | $15.98 | $16.37 | $15.86 | $16.26 | $16.26 | 1,517,420 |
| 2023-03-14 | $16.58 | $16.60 | $15.70 | $15.98 | $15.98 | 2,358,390 |
| 2023-03-13 | $16.23 | $16.94 | $16.11 | $16.38 | $16.38 | 3,553,610 |
| 2023-03-10 | $15.91 | $16.62 | $15.67 | $16.25 | $16.25 | 2,652,410 |
| 2023-03-09 | $15.84 | $16.08 | $15.68 | $16.05 | $16.05 | 925,220 |
| 2023-03-08 | $15.55 | $15.82 | $15.50 | $15.78 | $15.78 | 789,500 |
| 2023-03-07 | $15.93 | $16.02 | $15.51 | $15.52 | $15.52 | 915,480 |
| 2023-03-06 | $15.99 | $16.18 | $15.82 | $15.91 | $15.91 | 908,800 |
| 2023-03-03 | $16.07 | $16.13 | $15.82 | $15.92 | $15.92 | 838,400 |
| 2023-03-02 | $16.29 | $16.29 | $16.03 | $16.07 | $16.07 | 1,014,100 |
| 2023-03-01 | $15.98 | $16.22 | $15.88 | $16.22 | $16.22 | 909,800 |
| 2023-02-28 | $15.78 | $16.00 | $15.76 | $15.94 | $15.94 | 1,045,600 |
| 2023-02-27 | $16.06 | $16.09 | $15.70 | $15.78 | $15.78 | 1,109,780 |
| 2023-02-24 | $16.11 | $16.25 | $15.91 | $16.07 | $16.07 | 840,600 |
| 2023-02-23 | $16.07 | $16.20 | $15.92 | $16.00 | $16.00 | 729,880 |
| 2023-02-22 | $15.82 | $16.14 | $15.82 | $16.06 | $16.06 | 990,080 |
| 2023-02-21 | $16.09 | $16.23 | $15.86 | $16.00 | $16.00 | 869,600 |
| 2023-02-20 | $16.05 | $16.10 | $15.78 | $16.07 | $16.07 | 1,025,840 |
| 2023-02-17 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 1,476,460 |
| 2023-02-16 | $16.61 | $16.73 | $15.97 | $16.15 | $16.15 | 2,005,670 |
| 2023-02-15 | $16.50 | $16.68 | $16.45 | $16.59 | $16.59 | 1,589,400 |
| 2023-02-14 | $16.45 | $16.61 | $16.27 | $16.61 | $16.61 | 1,294,000 |
| 2023-02-13 | $16.10 | $16.43 | $16.06 | $16.35 | $16.35 | 1,795,200 |
| 2023-02-10 | $16.15 | $16.20 | $15.93 | $16.06 | $16.06 | 1,172,000 |
| 2023-02-09 | $15.93 | $16.14 | $15.85 | $16.10 | $16.10 | 1,345,680 |
| 2023-02-08 | $15.89 | $16.10 | $15.70 | $16.01 | $16.01 | 1,913,300 |
| 2023-02-07 | $15.54 | $15.85 | $15.54 | $15.83 | $15.83 | 1,194,000 |
| 2023-02-06 | $15.70 | $15.75 | $15.54 | $15.59 | $15.59 | 893,400 |
| 2023-02-03 | $15.73 | $15.80 | $15.35 | $15.67 | $15.67 | 1,209,950 |
| 2023-02-02 | $15.85 | $15.87 | $15.62 | $15.69 | $15.69 | 1,374,500 |
| 2023-02-01 | $15.64 | $15.83 | $15.56 | $15.76 | $15.76 | 1,811,810 |
| 2023-01-31 | $15.56 | $15.71 | $15.34 | $15.64 | $15.64 | 1,510,900 |
| 2023-01-30 | $15.35 | $15.64 | $15.20 | $15.52 | $15.52 | 1,676,280 |
| 2023-01-20 | $15.19 | $15.26 | $15.04 | $15.11 | $15.11 | 1,027,620 |
| 2023-01-19 | $15.10 | $15.15 | $14.97 | $15.12 | $15.12 | 1,449,300 |
| 2023-01-18 | $14.84 | $15.21 | $14.80 | $15.06 | $15.06 | 1,470,520 |
| 2023-01-17 | $15.30 | $15.55 | $14.81 | $14.83 | $14.83 | 3,816,850 |
| 2023-01-16 | $14.94 | $15.46 | $14.88 | $15.35 | $15.35 | 1,971,380 |
| 2023-01-13 | $14.97 | $15.15 | $14.87 | $14.98 | $14.98 | 869,200 |
| 2023-01-12 | $14.90 | $15.20 | $14.81 | $14.97 | $14.97 | 712,200 |
| 2023-01-11 | $15.22 | $15.22 | $14.89 | $14.90 | $14.90 | 768,600 |
| 2023-01-10 | $14.91 | $15.30 | $14.91 | $15.21 | $15.21 | 1,168,080 |
| 2023-01-09 | $15.29 | $15.29 | $14.96 | $15.01 | $15.01 | 1,383,420 |
| 2023-01-06 | $15.23 | $15.27 | $15.00 | $15.13 | $15.13 | 1,033,270 |
| 2023-01-05 | $14.76 | $15.27 | $14.75 | $15.25 | $15.25 | 1,371,830 |
| 2023-01-04 | $15.08 | $15.08 | $14.61 | $14.76 | $14.76 | 1,099,600 |
| 2023-01-03 | $14.12 | $15.06 | $14.10 | $14.81 | $14.81 | 1,726,500 |
| 2023-01-02 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-12-30 | $14.06 | $14.37 | $14.00 | $14.00 | $14.00 | 451,530 |
| 2022-12-29 | $14.29 | $14.50 | $14.04 | $14.04 | $14.04 | 507,200 |
| 2022-12-28 | $14.63 | $14.96 | $14.15 | $14.24 | $14.24 | 580,200 |
| 2022-12-27 | $14.43 | $14.64 | $14.26 | $14.62 | $14.62 | 631,060 |
| 2022-12-26 | $14.28 | $14.55 | $14.07 | $14.52 | $14.52 | 574,980 |
| 2022-12-23 | $14.22 | $14.37 | $14.05 | $14.21 | $14.21 | 725,300 |
| 2022-12-22 | $14.75 | $14.96 | $14.13 | $14.20 | $14.20 | 805,680 |
| 2022-12-21 | $14.95 | $14.95 | $14.50 | $14.67 | $14.67 | 744,630 |
| 2022-12-20 | $14.66 | $14.96 | $14.46 | $14.92 | $14.92 | 592,800 |
| 2022-12-19 | $15.08 | $15.16 | $14.55 | $14.66 | $14.66 | 704,800 |
| 2022-12-16 | $15.25 | $15.43 | $14.99 | $15.08 | $15.08 | 685,500 |
| 2022-12-15 | $15.35 | $15.47 | $15.17 | $15.42 | $15.42 | 510,400 |
| 2022-12-14 | $15.37 | $15.64 | $15.23 | $15.28 | $15.28 | 765,590 |
| 2022-12-13 | $15.45 | $15.51 | $15.11 | $15.29 | $15.29 | 904,600 |
| 2022-12-12 | $15.40 | $15.71 | $15.23 | $15.34 | $15.34 | 1,005,400 |
| 2022-12-09 | $15.67 | $15.85 | $15.47 | $15.57 | $15.57 | 849,400 |
| 2022-12-08 | $15.55 | $15.90 | $15.41 | $15.69 | $15.69 | 969,400 |
| 2022-12-07 | $15.98 | $15.99 | $15.52 | $15.55 | $15.55 | 1,171,320 |
| 2022-12-06 | $15.43 | $16.00 | $15.43 | $15.97 | $15.97 | 1,618,500 |
| 2022-12-05 | $15.78 | $15.98 | $15.58 | $15.67 | $15.67 | 962,400 |
| 2022-12-01 | $15.29 | $15.54 | $15.19 | $15.31 | $15.31 | 891,400 |
| 2022-11-30 | $15.23 | $15.50 | $15.08 | $15.15 | $15.15 | 724,920 |
| 2022-11-29 | $15.08 | $15.28 | $14.90 | $15.18 | $15.18 | 797,260 |
| 2022-11-28 | $14.97 | $15.16 | $14.77 | $15.00 | $15.00 | 1,038,720 |
| 2022-11-25 | $15.44 | $15.48 | $14.90 | $14.97 | $14.97 | 1,038,930 |
| 2022-11-24 | $15.08 | $15.65 | $15.08 | $15.59 | $15.59 | 1,390,160 |
| 2022-11-23 | $15.27 | $15.51 | $14.88 | $15.08 | $15.08 | 1,669,460 |
| 2022-11-22 | $15.32 | $15.74 | $15.21 | $15.54 | $15.54 | 1,787,420 |
| 2022-11-21 | $15.50 | $15.50 | $15.06 | $15.21 | $15.21 | 1,153,820 |
| 2022-11-18 | $15.37 | $15.74 | $15.23 | $15.36 | $15.36 | 2,057,520 |
| 2022-11-17 | $14.92 | $15.45 | $14.63 | $15.33 | $15.33 | 1,774,410 |
| 2022-11-16 | $14.92 | $15.03 | $14.73 | $14.89 | $14.89 | 857,800 |
| 2022-11-15 | $14.61 | $14.92 | $14.58 | $14.86 | $14.86 | 1,017,000 |
| 2022-11-14 | $14.72 | $14.77 | $14.59 | $14.64 | $14.64 | 1,126,500 |
| 2022-11-11 | $14.90 | $15.20 | $14.62 | $14.63 | $14.63 | 1,173,680 |
| 2022-11-10 | $14.79 | $14.88 | $14.68 | $14.74 | $14.74 | 718,140 |
| 2022-11-09 | $14.93 | $15.06 | $14.77 | $14.89 | $14.89 | 1,033,140 |
| 2022-11-08 | $14.83 | $15.00 | $14.71 | $14.92 | $14.92 | 874,700 |
| 2022-11-07 | $14.95 | $14.96 | $14.67 | $14.86 | $14.86 | 931,320 |
| 2022-11-04 | $14.79 | $14.89 | $14.53 | $14.77 | $14.77 | 1,205,700 |
| 2022-11-03 | $14.53 | $14.75 | $14.33 | $14.67 | $14.67 | 1,153,990 |
| 2022-11-02 | $14.57 | $14.63 | $14.36 | $14.39 | $14.39 | 1,099,920 |
| 2022-11-01 | $14.19 | $14.52 | $14.19 | $14.46 | $14.46 | 1,551,600 |
| 2022-10-31 | $14.11 | $14.60 | $14.11 | $14.18 | $14.18 | 1,732,800 |
| 2022-10-28 | $14.50 | $14.69 | $14.15 | $14.29 | $14.29 | 2,230,100 |
| 2022-10-27 | $14.24 | $14.96 | $14.23 | $14.64 | $14.64 | 2,545,700 |
| 2022-10-26 | $14.01 | $14.56 | $13.90 | $14.32 | $14.32 | 2,627,130 |
| 2022-10-25 | $13.83 | $13.85 | $13.44 | $13.60 | $13.60 | 1,332,200 |
| 2022-10-24 | $13.99 | $14.16 | $13.72 | $13.83 | $13.83 | 924,900 |
| 2022-10-21 | $13.67 | $14.07 | $13.67 | $13.80 | $13.80 | 1,234,310 |
| 2022-10-20 | $13.67 | $14.00 | $13.63 | $13.73 | $13.73 | 756,800 |
| 2022-10-19 | $13.86 | $14.05 | $13.66 | $13.74 | $13.74 | 1,140,370 |
| 2022-10-18 | $13.95 | $14.07 | $13.60 | $13.99 | $13.99 | 837,100 |
| 2022-10-17 | $13.49 | $13.84 | $13.33 | $13.82 | $13.82 | 942,860 |
| 2022-10-14 | $13.53 | $13.58 | $13.25 | $13.38 | $13.38 | 1,023,410 |
| 2022-10-13 | $12.70 | $13.47 | $12.68 | $13.33 | $13.33 | 1,489,170 |
| 2022-10-12 | $12.51 | $12.92 | $12.45 | $12.92 | $12.92 | 903,400 |
| 2022-10-11 | $12.98 | $12.98 | $12.26 | $12.68 | $12.68 | 697,540 |
| 2022-10-10 | $12.99 | $13.10 | $12.50 | $12.58 | $12.58 | 1,022,940 |
| 2022-09-30 | $12.72 | $13.11 | $12.55 | $12.85 | $12.85 | 743,900 |
| 2022-09-29 | $12.92 | $13.10 | $12.86 | $13.00 | $13.00 | 768,300 |
| 2022-09-28 | $13.36 | $13.37 | $12.87 | $12.89 | $12.89 | 883,500 |
| 2022-09-27 | $12.95 | $13.37 | $12.95 | $13.32 | $13.32 | 906,900 |
| 2022-09-26 | $13.18 | $13.36 | $12.86 | $12.95 | $12.95 | 886,460 |
| 2022-09-23 | $13.95 | $13.95 | $13.17 | $13.30 | $13.30 | 1,082,900 |
| 2022-09-22 | $13.93 | $14.08 | $13.75 | $13.83 | $13.83 | 1,023,700 |
| 2022-09-21 | $13.60 | $13.98 | $13.55 | $13.93 | $13.93 | 657,560 |
| 2022-09-20 | $13.53 | $13.82 | $13.53 | $13.72 | $13.72 | 680,900 |
| 2022-09-19 | $13.71 | $13.95 | $13.30 | $13.40 | $13.40 | 1,067,700 |
| 2022-09-16 | $14.12 | $14.21 | $13.76 | $13.76 | $13.76 | 981,720 |
| 2022-09-15 | $14.57 | $14.59 | $13.95 | $14.04 | $14.04 | 1,551,300 |
| 2022-09-14 | $14.38 | $14.57 | $14.27 | $14.50 | $14.50 | 1,053,400 |
| 2022-09-13 | $14.55 | $14.97 | $14.51 | $14.65 | $14.65 | 1,190,600 |
| 2022-09-12 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-09-09 | $14.83 | $14.95 | $14.41 | $14.50 | $14.50 | 1,354,400 |
| 2022-09-08 | $14.86 | $15.08 | $14.70 | $14.85 | $14.85 | 932,320 |
| 2022-09-07 | $15.02 | $15.06 | $14.87 | $15.00 | $15.00 | 827,820 |
| 2022-09-06 | $15.04 | $15.12 | $14.92 | $14.97 | $14.97 | 1,103,900 |
| 2022-09-05 | $14.88 | $15.10 | $14.80 | $14.99 | $14.99 | 1,697,100 |
| 2022-09-02 | $14.71 | $14.95 | $14.43 | $14.89 | $14.89 | 1,812,000 |
| 2022-09-01 | $14.23 | $14.98 | $14.23 | $14.59 | $14.59 | 2,036,880 |
| 2022-08-31 | $15.05 | $15.08 | $14.22 | $14.25 | $14.25 | 2,521,050 |
| 2022-08-30 | $15.00 | $15.08 | $14.75 | $14.94 | $14.94 | 2,100,720 |
| 2022-08-29 | $14.18 | $15.10 | $13.91 | $15.00 | $15.00 | 3,660,930 |
| 2022-08-26 | $14.38 | $15.13 | $14.24 | $14.30 | $14.30 | 3,887,490 |
| 2022-08-25 | $14.04 | $14.34 | $13.90 | $14.27 | $14.27 | 1,289,250 |
| 2022-08-24 | $14.38 | $14.59 | $14.00 | $14.04 | $14.04 | 922,200 |
| 2022-08-23 | $14.66 | $14.70 | $14.44 | $14.54 | $14.54 | 575,100 |
| 2022-08-22 | $14.57 | $14.67 | $14.46 | $14.66 | $14.66 | 771,160 |
| 2022-08-19 | $14.73 | $14.91 | $14.45 | $14.46 | $14.46 | 835,760 |
| 2022-08-18 | $14.81 | $14.81 | $14.61 | $14.73 | $14.73 | 932,800 |
| 2022-08-17 | $14.93 | $15.09 | $14.70 | $14.81 | $14.81 | 773,800 |
| 2022-08-16 | $14.83 | $14.98 | $14.78 | $14.94 | $14.94 | 730,680 |
| 2022-08-15 | $14.89 | $14.89 | $14.62 | $14.83 | $14.83 | 702,200 |
| 2022-08-12 | $14.84 | $14.95 | $14.75 | $14.76 | $14.76 | 879,600 |
| 2022-08-11 | $14.68 | $14.95 | $14.68 | $14.82 | $14.82 | 714,820 |
| 2022-08-10 | $14.72 | $14.81 | $14.60 | $14.78 | $14.78 | 848,900 |
| 2022-08-09 | $14.54 | $14.75 | $14.45 | $14.68 | $14.68 | 1,081,670 |
| 2022-08-08 | $14.24 | $14.69 | $14.17 | $14.54 | $14.54 | 1,593,200 |
| 2022-08-05 | $14.13 | $14.29 | $13.98 | $14.16 | $14.16 | 950,480 |
| 2022-08-04 | $13.91 | $14.19 | $13.91 | $14.16 | $14.16 | 653,600 |
| 2022-08-03 | $14.02 | $14.31 | $13.82 | $13.91 | $13.91 | 1,103,970 |
| 2022-08-02 | $14.35 | $14.36 | $13.63 | $13.81 | $13.81 | 1,275,300 |
| 2022-08-01 | $14.25 | $14.43 | $14.06 | $14.43 | $14.43 | 859,200 |
| 2022-07-29 | $14.20 | $14.39 | $14.18 | $14.25 | $14.25 | 1,047,200 |
| 2022-07-28 | $14.28 | $14.29 | $14.10 | $14.23 | $14.23 | 581,300 |
| 2022-07-27 | $13.97 | $14.24 | $13.88 | $14.21 | $14.21 | 681,200 |
| 2022-07-26 | $14.20 | $14.27 | $13.81 | $14.10 | $14.10 | 719,430 |
| 2022-07-25 | $14.10 | $14.24 | $13.90 | $14.12 | $14.12 | 1,018,000 |
| 2022-07-22 | $13.83 | $14.08 | $13.83 | $14.00 | $14.00 | 810,510 |
| 2022-07-21 | $14.02 | $14.08 | $13.85 | $13.97 | $13.97 | 911,420 |
| 2022-07-20 | $13.78 | $13.99 | $13.59 | $13.96 | $13.96 | 1,411,870 |
| 2022-07-19 | $13.42 | $13.71 | $13.42 | $13.67 | $13.67 | 1,040,480 |
| 2022-07-18 | $12.94 | $13.50 | $12.94 | $13.45 | $13.45 | 1,245,600 |
| 2022-07-15 | $13.29 | $13.29 | $12.93 | $12.94 | $12.94 | 814,900 |
| 2022-07-14 | $13.40 | $13.48 | $13.20 | $13.30 | $13.30 | 630,280 |
| 2022-07-13 | $13.00 | $13.50 | $13.00 | $13.44 | $13.44 | 1,115,880 |
| 2022-07-12 | $13.42 | $13.53 | $13.03 | $13.04 | $13.04 | 855,200 |
| 2022-07-11 | $13.62 | $13.62 | $13.22 | $13.38 | $13.38 | 907,600 |
| 2022-07-08 | $13.48 | $13.66 | $13.41 | $13.66 | $13.66 | 1,169,600 |
| 2022-07-07 | $13.80 | $13.80 | $13.31 | $13.39 | $13.39 | 747,260 |
| 2022-07-06 | $13.25 | $13.65 | $13.18 | $13.57 | $13.57 | 1,571,820 |
| 2022-07-05 | $13.67 | $13.68 | $13.20 | $13.42 | $13.42 | 927,240 |
| 2022-07-04 | $13.67 | $13.67 | $13.41 | $13.61 | $13.61 | 705,300 |
| 2022-07-01 | $13.46 | $13.80 | $13.38 | $13.61 | $13.61 | 807,400 |
| 2022-06-30 | $13.60 | $13.75 | $13.45 | $13.50 | $13.50 | 941,500 |
| 2022-06-29 | $13.75 | $13.93 | $13.49 | $13.52 | $13.52 | 1,212,600 |
| 2022-06-28 | $13.46 | $13.91 | $13.44 | $13.84 | $13.84 | 1,371,100 |
| 2022-06-27 | $13.61 | $13.66 | $13.42 | $13.57 | $13.57 | 578,190 |
| 2022-06-24 | $13.50 | $13.64 | $13.31 | $13.57 | $13.57 | 823,350 |
| 2022-06-23 | $13.42 | $13.50 | $13.24 | $13.50 | $13.50 | 904,700 |
| 2022-06-22 | $13.51 | $13.54 | $13.24 | $13.30 | $13.30 | 709,060 |
| 2022-06-21 | $13.50 | $13.60 | $13.28 | $13.50 | $13.50 | 781,100 |
| 2022-06-20 | $13.37 | $13.54 | $13.21 | $13.48 | $13.48 | 785,200 |
| 2022-06-17 | $13.32 | $13.41 | $13.09 | $13.26 | $13.21 | 653,250 |
| 2022-06-16 | $13.26 | $13.39 | $13.16 | $13.37 | $13.32 | 826,700 |
| 2022-06-15 | $13.17 | $13.39 | $13.16 | $13.16 | $13.11 | 909,260 |
| 2022-06-14 | $13.12 | $13.24 | $12.91 | $13.24 | $13.19 | 827,460 |
| 2022-06-13 | $13.15 | $13.28 | $13.01 | $13.19 | $13.14 | 666,800 |
| 2022-06-10 | $12.92 | $13.17 | $12.78 | $13.15 | $13.10 | 658,100 |
| 2022-06-09 | $13.12 | $13.15 | $12.85 | $12.92 | $12.87 | 654,880 |
| 2022-06-08 | $13.43 | $13.47 | $12.97 | $13.16 | $13.11 | 737,410 |
| 2022-06-07 | $13.50 | $13.60 | $13.19 | $13.30 | $13.25 | 531,900 |
| 2022-06-06 | $13.25 | $13.52 | $13.21 | $13.49 | $13.44 | 718,210 |
| 2022-06-02 | $13.18 | $13.31 | $13.01 | $13.27 | $13.22 | 634,180 |
| 2022-06-01 | $13.06 | $13.27 | $12.96 | $13.18 | $13.13 | 631,100 |
| 2022-05-31 | $13.17 | $13.17 | $12.85 | $13.10 | $13.05 | 604,700 |
| 2022-05-30 | $13.01 | $13.17 | $12.90 | $13.17 | $13.12 | 442,900 |
| 2022-05-27 | $13.01 | $13.10 | $12.83 | $13.01 | $12.96 | 486,600 |
| 2022-05-26 | $12.83 | $13.06 | $12.63 | $12.98 | $12.93 | 624,300 |
| 2022-05-25 | $12.53 | $12.94 | $12.53 | $12.91 | $12.86 | 662,200 |
| 2022-05-24 | $13.16 | $13.20 | $12.51 | $12.51 | $12.46 | 772,700 |
| 2022-05-23 | $13.08 | $13.22 | $13.04 | $13.13 | $13.08 | 495,800 |
| 2022-05-20 | $13.21 | $13.21 | $13.03 | $13.09 | $13.04 | 448,400 |
| 2022-05-19 | $12.85 | $13.10 | $12.74 | $13.10 | $13.05 | 650,190 |
| 2022-05-18 | $12.66 | $13.07 | $12.66 | $12.92 | $12.87 | 565,200 |
| 2022-05-17 | $12.78 | $12.83 | $12.52 | $12.79 | $12.74 | 561,100 |
| 2022-05-16 | $12.83 | $12.88 | $12.51 | $12.78 | $12.73 | 704,800 |
| 2022-05-13 | $12.71 | $12.83 | $12.58 | $12.78 | $12.73 | 724,900 |
| 2022-05-12 | $12.51 | $12.73 | $12.36 | $12.72 | $12.67 | 726,670 |
| 2022-05-11 | $12.53 | $12.76 | $12.45 | $12.51 | $12.46 | 824,570 |
| 2022-05-10 | $12.38 | $12.54 | $12.21 | $12.53 | $12.48 | 548,840 |
| 2022-05-09 | $12.21 | $12.53 | $12.17 | $12.40 | $12.35 | 508,200 |
| 2022-05-06 | $11.85 | $12.26 | $11.78 | $12.22 | $12.17 | 690,780 |
| 2022-05-05 | $11.99 | $12.30 | $11.84 | $12.21 | $12.16 | 806,300 |
| 2022-05-04 | $12.02 | $12.02 | $12.02 | $12.02 | $11.98 | 0 |
| 2022-05-03 | $12.02 | $12.02 | $12.02 | $12.02 | $11.98 | 0 |
| 2022-04-29 | $11.61 | $12.15 | $11.48 | $12.02 | $11.98 | 1,118,620 |
| 2022-04-28 | $11.76 | $11.97 | $11.34 | $11.36 | $11.32 | 702,700 |
| 2022-04-27 | $11.50 | $11.87 | $11.12 | $11.85 | $11.81 | 890,400 |
| 2022-04-26 | $12.03 | $12.30 | $11.56 | $11.60 | $11.56 | 796,300 |
| 2022-04-25 | $12.95 | $13.13 | $12.02 | $12.03 | $11.99 | 1,380,440 |
| 2022-04-22 | $13.38 | $13.42 | $13.02 | $13.14 | $13.09 | 1,022,660 |
| 2022-04-21 | $13.72 | $14.05 | $13.30 | $13.38 | $13.33 | 736,700 |
| 2022-04-20 | $13.91 | $14.19 | $13.78 | $13.98 | $13.93 | 763,100 |
| 2022-04-19 | $13.59 | $13.91 | $13.59 | $13.91 | $13.86 | 658,140 |
| 2022-04-18 | $13.52 | $13.68 | $13.20 | $13.65 | $13.60 | 599,700 |
| 2022-04-15 | $13.90 | $14.16 | $13.48 | $13.49 | $13.44 | 794,240 |
| 2022-04-14 | $13.76 | $14.16 | $13.76 | $13.99 | $13.94 | 667,200 |
| 2022-04-13 | $14.21 | $14.21 | $13.73 | $13.80 | $13.75 | 843,440 |
| 2022-04-12 | $13.76 | $14.28 | $13.64 | $14.28 | $14.23 | 1,028,200 |
| 2022-04-11 | $13.77 | $14.12 | $13.68 | $13.76 | $13.71 | 854,400 |
| 2022-04-08 | $14.18 | $14.24 | $13.83 | $13.97 | $13.92 | 678,300 |
| 2022-04-07 | $14.45 | $14.63 | $14.13 | $14.17 | $14.12 | 884,520 |
| 2022-04-06 | $14.25 | $14.66 | $14.13 | $14.56 | $14.51 | 1,080,920 |
| 2022-04-05 | $14.22 | $14.22 | $14.22 | $14.22 | $14.17 | 0 |
| 2022-04-04 | $14.22 | $14.22 | $14.22 | $14.22 | $14.17 | 0 |
| 2022-04-01 | $14.53 | $14.53 | $14.16 | $14.22 | $14.17 | 819,160 |
| 2022-03-31 | $14.28 | $14.61 | $14.24 | $14.53 | $14.48 | 859,140 |
| 2022-03-30 | $14.30 | $14.50 | $14.17 | $14.35 | $14.30 | 688,200 |
| 2022-03-29 | $14.52 | $14.52 | $14.18 | $14.27 | $14.22 | 914,000 |
| 2022-03-28 | $14.47 | $14.60 | $14.12 | $14.49 | $14.44 | 828,820 |
| 2022-03-25 | $14.36 | $14.69 | $14.33 | $14.47 | $14.42 | 894,200 |
| 2022-03-24 | $14.54 | $14.62 | $14.33 | $14.33 | $14.28 | 767,100 |
| 2022-03-23 | $14.67 | $14.79 | $14.58 | $14.73 | $14.68 | 869,000 |
| 2022-03-22 | $14.79 | $14.94 | $14.57 | $14.73 | $14.68 | 902,600 |
| 2022-03-21 | $14.65 | $14.79 | $14.53 | $14.79 | $14.74 | 926,000 |
| 2022-03-18 | $14.33 | $14.62 | $14.21 | $14.60 | $14.55 | 987,400 |
| 2022-03-17 | $14.38 | $14.70 | $14.24 | $14.30 | $14.25 | 1,445,040 |
| 2022-03-16 | $13.88 | $14.30 | $13.69 | $14.30 | $14.25 | 1,680,200 |
| 2022-03-15 | $14.36 | $14.60 | $13.62 | $13.65 | $13.60 | 1,770,900 |
| 2022-03-14 | $15.07 | $15.21 | $14.44 | $14.44 | $14.39 | 1,878,500 |
| 2022-03-11 | $15.00 | $15.25 | $14.63 | $15.23 | $15.17 | 1,172,500 |
| 2022-03-10 | $15.01 | $15.34 | $15.00 | $15.12 | $15.06 | 1,296,100 |
| 2022-03-09 | $15.12 | $15.27 | $14.12 | $14.75 | $14.70 | 1,863,100 |
| 2022-03-08 | $15.82 | $16.01 | $15.10 | $15.12 | $15.06 | 1,592,000 |
| 2022-03-07 | $15.99 | $16.09 | $15.70 | $15.74 | $15.68 | 1,358,200 |
| 2022-03-04 | $16.49 | $16.49 | $15.80 | $15.96 | $15.90 | 2,527,420 |
| 2022-03-03 | $16.20 | $16.84 | $16.02 | $16.55 | $16.49 | 3,702,980 |
| 2022-03-02 | $16.31 | $16.37 | $16.15 | $16.19 | $16.13 | 1,278,520 |
| 2022-03-01 | $16.26 | $16.46 | $16.15 | $16.30 | $16.24 | 1,293,520 |
| 2022-02-28 | $16.49 | $16.50 | $15.90 | $16.30 | $16.24 | 1,788,380 |
| 2022-02-25 | $16.62 | $16.89 | $16.34 | $16.48 | $16.42 | 2,367,120 |
| 2022-02-24 | $16.48 | $17.15 | $16.26 | $16.57 | $16.51 | 5,848,250 |
| 2022-02-23 | $16.14 | $17.12 | $16.03 | $16.64 | $16.58 | 5,100,540 |
| 2022-02-22 | $15.95 | $16.32 | $15.77 | $16.13 | $16.07 | 2,030,900 |
| 2022-02-21 | $15.66 | $16.09 | $15.58 | $16.08 | $16.02 | 1,769,900 |
| 2022-02-18 | $15.40 | $15.68 | $15.24 | $15.67 | $15.61 | 1,299,500 |
| 2022-02-17 | $15.50 | $15.84 | $15.33 | $15.54 | $15.48 | 1,923,000 |
| 2022-02-16 | $15.21 | $15.46 | $15.18 | $15.46 | $15.40 | 1,536,500 |
| 2022-02-15 | $15.28 | $15.40 | $14.91 | $15.10 | $15.04 | 1,724,400 |
| 2022-02-14 | $15.12 | $15.48 | $15.00 | $15.31 | $15.25 | 2,001,390 |
| 2022-02-11 | $15.70 | $15.73 | $15.16 | $15.22 | $15.16 | 2,602,860 |
| 2022-02-10 | $15.99 | $16.22 | $15.66 | $15.80 | $15.74 | 2,312,700 |
| 2022-02-09 | $15.87 | $16.19 | $15.56 | $16.10 | $16.04 | 2,628,640 |
| 2022-02-08 | $15.38 | $15.93 | $15.28 | $15.73 | $15.67 | 2,370,860 |
| 2022-02-07 | $15.72 | $15.85 | $14.70 | $15.41 | $15.35 | 3,267,340 |
| 2022-02-04 | $15.42 | $15.42 | $15.42 | $15.42 | $15.36 | 0 |
| 2022-02-03 | $15.42 | $15.42 | $15.42 | $15.42 | $15.36 | 0 |
| 2022-02-02 | $15.42 | $15.42 | $15.42 | $15.42 | $15.36 | 0 |
| 2022-02-01 | $15.42 | $15.42 | $15.42 | $15.42 | $15.36 | 0 |
| 2022-01-28 | $15.30 | $15.86 | $15.06 | $15.42 | $15.36 | 4,471,820 |
| 2022-01-27 | $16.64 | $17.15 | $14.80 | $15.14 | $15.08 | 8,257,410 |
| 2022-01-26 | $14.77 | $17.15 | $14.60 | $16.81 | $16.75 | 8,755,950 |
| 2022-01-25 | $15.68 | $16.00 | $14.71 | $14.75 | $14.70 | 2,520,030 |
| 2022-01-24 | $16.30 | $16.33 | $15.70 | $15.80 | $15.74 | 1,611,300 |
| 2022-01-21 | $16.10 | $16.53 | $16.09 | $16.26 | $16.20 | 1,617,800 |
| 2022-01-20 | $16.90 | $16.91 | $16.08 | $16.10 | $16.04 | 2,914,010 |
| 2022-01-19 | $16.62 | $17.11 | $16.60 | $16.94 | $16.88 | 2,866,880 |
| 2022-01-18 | $17.37 | $17.46 | $16.66 | $16.82 | $16.76 | 3,433,720 |
| 2022-01-17 | $16.85 | $17.50 | $16.83 | $17.24 | $17.18 | 3,611,760 |
| 2022-01-14 | $17.06 | $17.75 | $16.92 | $17.17 | $17.11 | 5,241,830 |
| 2022-01-13 | $16.75 | $17.23 | $16.56 | $17.06 | $17.00 | 3,745,700 |
| 2022-01-12 | $17.16 | $17.43 | $16.80 | $16.84 | $16.78 | 5,682,940 |
| 2022-01-11 | $16.26 | $17.64 | $16.18 | $17.26 | $17.20 | 8,076,310 |
| 2022-01-10 | $16.02 | $17.00 | $15.68 | $16.62 | $16.56 | 6,149,270 |
| 2022-01-07 | $16.00 | $16.65 | $15.63 | $15.63 | $15.57 | 4,303,760 |
| 2022-01-06 | $15.72 | $16.04 | $15.50 | $15.84 | $15.78 | 1,830,590 |
| 2022-01-05 | $15.75 | $15.81 | $15.35 | $15.72 | $15.66 | 1,368,000 |
| 2022-01-04 | $15.45 | $15.77 | $15.33 | $15.75 | $15.69 | 1,763,010 |
| 2022-01-03 | $15.45 | $15.45 | $15.45 | $15.45 | $15.39 | 0 |
| 2021-12-31 | $15.50 | $15.52 | $15.16 | $15.45 | $15.39 | 1,078,560 |
| 2021-12-30 | $15.35 | $15.57 | $15.25 | $15.38 | $15.32 | 1,127,400 |
| 2021-12-29 | $15.36 | $15.60 | $15.00 | $15.29 | $15.23 | 1,513,060 |
| 2021-12-28 | $14.85 | $15.41 | $14.65 | $15.24 | $15.18 | 2,134,280 |
| 2021-12-27 | $14.58 | $14.92 | $14.20 | $14.76 | $14.71 | 1,115,000 |
| 2021-12-24 | $15.46 | $15.60 | $14.55 | $14.63 | $14.58 | 2,456,560 |
| 2021-12-22 | $15.66 | $15.77 | $15.48 | $15.56 | $15.50 | 1,032,700 |
| 2021-12-21 | $15.36 | $15.66 | $15.31 | $15.65 | $15.59 | 1,045,100 |
| 2021-12-20 | $15.88 | $15.88 | $15.31 | $15.33 | $15.27 | 1,803,300 |
| 2021-12-17 | $15.55 | $16.16 | $15.50 | $15.82 | $15.76 | 2,921,650 |
| 2021-12-16 | $15.50 | $15.68 | $15.39 | $15.64 | $15.58 | 1,345,300 |
| 2021-12-15 | $15.40 | $15.67 | $15.32 | $15.42 | $15.36 | 1,582,300 |
| 2021-12-14 | $15.20 | $15.60 | $15.08 | $15.42 | $15.36 | 1,415,700 |
| 2021-12-13 | $15.60 | $15.80 | $15.21 | $15.27 | $15.21 | 1,134,600 |
| 2021-12-08 | $15.15 | $15.43 | $15.10 | $15.27 | $15.21 | 1,086,600 |
| 2021-12-07 | $15.47 | $15.47 | $14.96 | $15.15 | $15.09 | 1,506,100 |
| 2021-12-06 | $15.60 | $15.79 | $15.21 | $15.30 | $15.24 | 1,509,000 |
| 2021-12-03 | $15.60 | $15.60 | $15.60 | $15.60 | $15.54 | 1,750,140 |
| 2021-12-02 | $15.86 | $15.86 | $15.86 | $15.86 | $15.80 | 2,699,200 |
| 2021-12-01 | $15.57 | $15.88 | $15.30 | $15.86 | $15.80 | 2,331,430 |
| 2021-11-30 | $15.10 | $15.55 | $15.10 | $15.40 | $15.34 | 2,026,300 |
| 2021-11-29 | $15.12 | $15.34 | $15.00 | $15.10 | $15.04 | 1,071,500 |
| 2021-11-26 | $15.26 | $15.38 | $15.12 | $15.27 | $15.21 | 992,300 |
| 2021-11-25 | $15.34 | $15.42 | $15.19 | $15.30 | $15.24 | 948,300 |
| 2021-11-24 | $15.08 | $15.38 | $15.07 | $15.26 | $15.20 | 1,114,800 |
| 2021-11-23 | $15.26 | $15.30 | $15.14 | $15.25 | $15.19 | 979,000 |
| 2021-11-22 | $15.37 | $15.37 | $15.08 | $15.26 | $15.20 | 1,072,200 |
| 2021-11-19 | $14.83 | $15.36 | $14.80 | $15.34 | $15.28 | 1,860,260 |
| 2021-11-18 | $15.26 | $15.34 | $14.83 | $14.84 | $14.79 | 1,311,800 |
| 2021-11-17 | $14.96 | $15.26 | $14.89 | $15.25 | $15.19 | 1,498,280 |
| 2021-11-16 | $15.24 | $15.36 | $14.94 | $14.96 | $14.90 | 1,314,700 |
| 2021-11-15 | $14.78 | $15.35 | $14.78 | $15.25 | $15.19 | 1,523,140 |
| 2021-11-12 | $14.76 | $14.94 | $14.60 | $14.89 | $14.83 | 1,324,700 |
| 2021-11-11 | $14.44 | $14.83 | $14.38 | $14.83 | $14.78 | 1,390,200 |
| 2021-11-10 | $14.52 | $14.62 | $14.26 | $14.51 | $14.46 | 1,002,800 |
| 2021-11-09 | $14.20 | $14.48 | $14.16 | $14.47 | $14.42 | 879,400 |
| 2021-11-08 | $14.10 | $14.26 | $13.98 | $14.21 | $14.16 | 675,900 |
| 2021-11-05 | $14.07 | $14.07 | $14.07 | $14.07 | $14.02 | 1,345,620 |
| 2021-11-04 | $14.01 | $14.13 | $13.93 | $14.07 | $14.02 | 861,650 |
| 2021-11-03 | $13.81 | $14.04 | $13.67 | $14.03 | $13.98 | 927,930 |
| 2021-11-02 | $13.97 | $14.12 | $13.54 | $13.67 | $13.62 | 1,273,080 |
| 2021-11-01 | $13.70 | $14.01 | $13.58 | $13.92 | $13.87 | 924,400 |
| 2021-10-29 | $13.24 | $13.68 | $13.24 | $13.65 | $13.60 | 1,116,200 |
| 2021-10-28 | $13.44 | $13.63 | $13.18 | $13.23 | $13.18 | 1,140,180 |
| 2021-10-27 | $14.15 | $14.15 | $13.37 | $13.46 | $13.41 | 2,100,200 |
| 2021-10-26 | $14.49 | $14.58 | $14.18 | $14.18 | $14.13 | 1,172,350 |
| 2021-10-25 | $14.33 | $14.49 | $14.13 | $14.49 | $14.44 | 992,660 |
| 2021-10-22 | $14.67 | $14.68 | $14.28 | $14.28 | $14.23 | 1,214,400 |
| 2021-10-21 | $14.71 | $14.81 | $14.46 | $14.58 | $14.53 | 1,475,400 |
| 2021-10-20 | $15.14 | $15.17 | $14.69 | $14.71 | $14.66 | 2,647,830 |
| 2021-10-19 | $15.18 | $15.35 | $15.11 | $15.26 | $15.20 | 1,210,000 |
| 2021-10-18 | $15.07 | $15.32 | $14.88 | $15.18 | $15.12 | 1,286,000 |
| 2021-10-15 | $15.58 | $15.58 | $15.06 | $15.08 | $15.02 | 2,241,460 |
| 2021-10-14 | $15.29 | $15.65 | $15.18 | $15.58 | $15.52 | 1,561,180 |
| 2021-10-13 | $15.18 | $15.44 | $15.10 | $15.39 | $15.33 | 1,292,200 |
| 2021-10-12 | $15.46 | $15.79 | $15.16 | $15.25 | $15.19 | 2,268,400 |
| 2021-10-11 | $15.92 | $16.10 | $15.51 | $15.55 | $15.49 | 1,838,020 |
| 2021-10-08 | $15.68 | $15.80 | $15.43 | $15.70 | $15.64 | 2,482,520 |
| 2021-10-07 | $15.43 | $15.43 | $15.43 | $15.43 | $15.37 | 0 |
| 2021-10-06 | $15.43 | $15.43 | $15.43 | $15.43 | $15.37 | 0 |
| 2021-09-30 | $15.20 | $15.49 | $15.20 | $15.43 | $15.37 | 2,201,460 |
| 2021-09-29 | $16.05 | $16.31 | $15.08 | $15.20 | $15.14 | 3,990,460 |
| 2021-09-28 | $16.63 | $16.70 | $16.02 | $16.33 | $16.27 | 3,668,090 |
| 2021-09-27 | $17.83 | $18.36 | $16.43 | $16.63 | $16.57 | 7,209,400 |
| 2021-09-24 | $17.55 | $18.12 | $17.46 | $18.02 | $17.95 | 8,051,880 |
| 2021-09-23 | $18.18 | $18.22 | $17.38 | $17.65 | $17.58 | 7,541,980 |
| 2021-09-22 | $18.11 | $18.99 | $17.76 | $18.18 | $18.11 | 10,441,180 |
| 2021-09-21 | $18.73 | $18.73 | $18.73 | $18.73 | $18.66 | 0 |
| 2021-09-20 | $18.73 | $18.73 | $18.73 | $18.73 | $18.66 | 0 |
| 2021-09-17 | $19.80 | $19.88 | $18.68 | $18.73 | $18.66 | 17,437,730 |
| 2021-09-16 | $17.65 | $20.12 | $17.65 | $20.12 | $20.05 | 14,279,530 |
| 2021-09-15 | $15.89 | $17.13 | $15.79 | $16.77 | $16.71 | 5,173,420 |
| 2021-09-14 | $16.19 | $16.44 | $15.72 | $15.73 | $15.67 | 2,167,700 |
| 2021-09-13 | $16.05 | $16.22 | $15.82 | $16.22 | $16.16 | 1,447,600 |
| 2021-09-10 | $16.40 | $16.53 | $16.02 | $16.04 | $15.98 | 2,034,930 |
| 2021-09-09 | $16.82 | $16.82 | $16.15 | $16.38 | $16.32 | 2,214,160 |
| 2021-09-08 | $16.68 | $16.98 | $16.65 | $16.77 | $16.71 | 2,143,260 |
| 2021-09-07 | $16.51 | $16.87 | $16.48 | $16.80 | $16.74 | 2,273,760 |
| 2021-09-06 | $16.35 | $16.61 | $15.72 | $16.58 | $16.52 | 3,181,130 |
| 2021-09-03 | $16.57 | $17.10 | $16.30 | $16.30 | $16.24 | 2,842,360 |
| 2021-09-02 | $16.35 | $16.56 | $16.08 | $16.49 | $16.43 | 2,169,900 |
| 2021-09-01 | $17.17 | $17.28 | $16.03 | $16.40 | $16.34 | 3,835,700 |
| 2021-08-31 | $16.96 | $17.24 | $16.58 | $17.16 | $17.10 | 3,134,120 |
| 2021-08-30 | $17.90 | $17.90 | $16.75 | $16.91 | $16.85 | 3,886,640 |
| 2021-08-27 | $17.68 | $18.07 | $17.11 | $17.30 | $17.24 | 5,038,680 |
| 2021-08-26 | $18.35 | $18.59 | $18.00 | $18.02 | $17.95 | 5,973,620 |
| 2021-08-25 | $17.75 | $18.96 | $17.30 | $18.75 | $18.68 | 9,134,570 |
| 2021-08-24 | $17.31 | $18.50 | $17.31 | $17.75 | $17.68 | 5,359,650 |
| 2021-08-23 | $16.66 | $17.66 | $16.62 | $17.50 | $17.44 | 4,325,610 |
| 2021-08-20 | $16.63 | $17.00 | $16.32 | $16.91 | $16.85 | 3,146,060 |
| 2021-08-19 | $16.52 | $16.68 | $16.25 | $16.63 | $16.57 | 1,898,850 |
| 2021-08-18 | $16.48 | $16.63 | $16.23 | $16.53 | $16.47 | 2,649,800 |
| 2021-08-17 | $17.43 | $17.48 | $16.20 | $16.31 | $16.25 | 4,067,300 |
| 2021-08-16 | $18.14 | $18.14 | $17.24 | $17.32 | $17.26 | 4,080,280 |
| 2021-08-13 | $18.14 | $18.58 | $17.92 | $18.03 | $17.96 | 4,275,850 |
| 2021-08-12 | $18.00 | $18.37 | $17.60 | $18.37 | $18.30 | 5,680,100 |
| 2021-08-11 | $17.80 | $17.98 | $17.22 | $17.98 | $17.91 | 4,545,380 |
| 2021-08-10 | $18.00 | $18.00 | $17.52 | $17.69 | $17.62 | 3,953,300 |
| 2021-08-09 | $17.42 | $18.16 | $17.26 | $18.00 | $17.93 | 5,128,750 |
| 2021-08-06 | $17.18 | $17.59 | $17.05 | $17.43 | $17.37 | 3,630,760 |
| 2021-08-05 | $17.78 | $17.94 | $17.03 | $17.18 | $17.12 | 5,590,840 |
| 2021-08-04 | $18.48 | $18.48 | $17.90 | $17.98 | $17.91 | 5,739,440 |
| 2021-08-03 | $17.83 | $18.50 | $17.60 | $18.49 | $18.42 | 6,952,110 |
| 2021-08-02 | $18.50 | $18.70 | $17.60 | $18.08 | $18.01 | 7,541,890 |
| 2021-07-30 | $18.47 | $19.00 | $18.06 | $18.82 | $18.75 | 10,402,300 |
| 2021-07-29 | $17.71 | $20.10 | $17.30 | $19.17 | $19.10 | 14,897,660 |
| 2021-07-28 | $17.00 | $18.80 | $16.68 | $18.27 | $18.20 | 13,910,000 |
| 2021-07-27 | $16.25 | $19.02 | $16.19 | $17.00 | $16.94 | 9,754,940 |
| 2021-07-26 | $15.91 | $16.43 | $15.64 | $16.33 | $16.27 | 3,317,500 |
| 2021-07-23 | $16.56 | $16.58 | $15.75 | $15.90 | $15.84 | 2,772,280 |
| 2021-07-22 | $16.05 | $16.57 | $16.05 | $16.50 | $16.44 | 3,135,000 |
| 2021-07-21 | $15.59 | $16.25 | $15.59 | $16.04 | $15.98 | 2,496,460 |
| 2021-07-20 | $15.66 | $15.80 | $15.35 | $15.59 | $15.53 | 1,681,540 |
| 2021-07-19 | $15.57 | $16.15 | $15.06 | $15.86 | $15.80 | 2,684,400 |
| 2021-07-16 | $15.34 | $15.95 | $15.23 | $15.57 | $15.51 | 1,484,480 |
| 2021-07-15 | $15.90 | $16.08 | $15.22 | $15.34 | $15.28 | 2,019,400 |
| 2021-07-14 | $16.30 | $16.57 | $15.96 | $15.97 | $15.91 | 1,875,300 |
| 2021-07-13 | $16.18 | $16.60 | $15.95 | $16.51 | $16.45 | 2,111,160 |
| 2021-07-12 | $16.01 | $16.39 | $15.89 | $16.24 | $16.18 | 2,022,400 |
| 2021-07-09 | $15.85 | $16.08 | $15.53 | $16.02 | $15.96 | 2,009,600 |
| 2021-07-08 | $16.35 | $16.35 | $15.83 | $16.06 | $16.00 | 2,361,360 |
| 2021-07-07 | $15.72 | $16.43 | $15.56 | $16.35 | $16.29 | 3,420,970 |
| 2021-07-06 | $15.66 | $15.80 | $15.49 | $15.80 | $15.74 | 1,524,560 |
| 2021-07-05 | $15.12 | $15.73 | $15.10 | $15.73 | $15.67 | 1,907,630 |
| 2021-07-02 | $14.67 | $15.27 | $14.55 | $15.14 | $15.08 | 1,524,420 |
| 2021-07-01 | $15.15 | $15.25 | $14.60 | $14.67 | $14.62 | 1,660,550 |
| 2021-06-30 | $14.98 | $15.39 | $14.75 | $15.26 | $15.20 | 1,425,420 |
| 2021-06-29 | $15.27 | $15.27 | $14.78 | $14.84 | $14.79 | 1,375,800 |
| 2021-06-28 | $15.26 | $15.45 | $15.05 | $15.23 | $15.17 | 1,514,800 |
| 2021-06-25 | $15.61 | $15.90 | $15.24 | $15.26 | $15.20 | 1,715,700 |
| 2021-06-24 | $16.02 | $16.13 | $15.58 | $15.68 | $15.52 | 1,869,540 |
| 2021-06-23 | $15.80 | $16.18 | $15.70 | $15.95 | $15.79 | 2,274,600 |
| 2021-06-22 | $15.53 | $15.97 | $15.53 | $15.80 | $15.64 | 2,507,500 |
| 2021-06-21 | $15.56 | $15.61 | $15.24 | $15.61 | $15.45 | 2,226,100 |
| 2021-06-18 | $14.93 | $15.55 | $14.82 | $15.50 | $15.34 | 2,549,150 |
| 2021-06-17 | $14.89 | $15.15 | $14.74 | $15.07 | $14.92 | 1,427,500 |
| 2021-06-16 | $14.96 | $15.22 | $14.84 | $14.94 | $14.79 | 1,425,830 |
| 2021-06-15 | $15.38 | $15.38 | $14.75 | $14.96 | $14.81 | 2,657,100 |
| 2021-06-14 | $15.46 | $15.46 | $15.46 | $15.46 | $15.30 | 0 |
| 2021-06-11 | $15.56 | $15.86 | $15.35 | $15.46 | $15.30 | 2,159,600 |
| 2021-06-10 | $15.77 | $15.96 | $15.41 | $15.56 | $15.40 | 3,254,700 |
| 2021-06-09 | $15.33 | $16.02 | $15.01 | $15.91 | $15.75 | 4,529,420 |
| 2021-06-08 | $14.83 | $15.43 | $14.58 | $15.40 | $15.24 | 3,824,610 |
| 2021-06-07 | $14.59 | $15.36 | $14.46 | $14.83 | $14.68 | 3,508,640 |
| 2021-06-04 | $14.90 | $15.25 | $14.33 | $14.59 | $14.44 | 3,903,720 |
| 2021-06-03 | $14.89 | $15.51 | $13.88 | $15.15 | $15.00 | 5,578,730 |
| 2021-06-02 | $15.70 | $15.70 | $15.70 | $15.70 | $15.54 | 0 |
| 2021-06-01 | $15.70 | $15.70 | $15.70 | $15.70 | $15.54 | 0 |
| 2021-05-21 | $15.20 | $16.28 | $14.92 | $15.70 | $15.54 | 4,504,940 |
| 2021-05-20 | $15.41 | $15.41 | $15.05 | $15.09 | $14.94 | 2,963,960 |
| 2021-05-19 | $14.40 | $15.95 | $14.32 | $15.41 | $15.25 | 6,404,100 |
| 2021-05-18 | $14.22 | $14.83 | $14.17 | $14.79 | $14.64 | 4,904,850 |
| 2021-05-17 | $13.60 | $14.87 | $13.58 | $14.18 | $14.04 | 4,838,350 |
| 2021-05-14 | $13.38 | $13.58 | $13.37 | $13.53 | $13.39 | 822,480 |
| 2021-05-13 | $13.51 | $13.59 | $13.38 | $13.42 | $13.28 | 743,000 |
| 2021-05-12 | $13.20 | $13.55 | $13.19 | $13.53 | $13.39 | 1,064,260 |
| 2021-05-11 | $13.18 | $13.33 | $13.08 | $13.31 | $13.17 | 838,370 |
| 2021-05-10 | $13.19 | $13.30 | $13.08 | $13.18 | $13.05 | 701,060 |
| 2021-05-07 | $13.36 | $13.39 | $13.16 | $13.19 | $13.06 | 603,800 |
| 2021-05-06 | $13.31 | $13.45 | $13.18 | $13.35 | $13.21 | 798,640 |
| 2021-05-05 | $13.18 | $13.18 | $13.18 | $13.18 | $13.05 | 0 |
| 2021-05-04 | $13.18 | $13.18 | $13.18 | $13.18 | $13.05 | 0 |
| 2021-04-30 | $13.50 | $13.64 | $13.10 | $13.18 | $13.05 | 1,171,000 |
| 2021-04-29 | $13.33 | $13.82 | $13.22 | $13.52 | $13.38 | 1,002,680 |
| 2021-04-28 | $13.61 | $13.64 | $13.27 | $13.32 | $13.18 | 1,142,750 |
| 2021-04-27 | $13.78 | $13.79 | $13.42 | $13.48 | $13.34 | 991,400 |
| 2021-04-26 | $13.88 | $13.97 | $13.57 | $13.68 | $13.54 | 955,410 |
| 2021-04-23 | $13.98 | $14.22 | $13.82 | $13.92 | $13.78 | 1,187,380 |
| 2021-04-22 | $14.01 | $14.24 | $13.90 | $14.00 | $13.86 | 989,170 |
| 2021-04-21 | $14.00 | $14.03 | $13.80 | $13.94 | $13.80 | 714,920 |
| 2021-04-20 | $14.13 | $14.20 | $13.96 | $14.00 | $13.86 | 1,069,800 |
| 2021-04-19 | $13.91 | $14.19 | $13.91 | $14.13 | $13.99 | 1,036,720 |
| 2021-04-16 | $13.62 | $13.98 | $13.62 | $13.94 | $13.80 | 1,101,700 |
| 2021-04-15 | $13.55 | $13.67 | $13.50 | $13.62 | $13.48 | 836,000 |
| 2021-04-14 | $13.40 | $13.67 | $13.24 | $13.67 | $13.53 | 879,120 |
| 2021-04-13 | $13.55 | $13.60 | $13.33 | $13.40 | $13.26 | 980,460 |
| 2021-04-12 | $13.95 | $13.95 | $13.49 | $13.54 | $13.40 | 1,230,140 |
| 2021-04-09 | $13.83 | $14.19 | $13.83 | $13.96 | $13.82 | 974,840 |
| 2021-04-08 | $14.18 | $14.34 | $13.90 | $13.93 | $13.79 | 1,542,340 |
| 2021-04-07 | $14.25 | $14.37 | $14.11 | $14.31 | $14.16 | 1,194,970 |
| 2021-04-06 | $13.85 | $14.24 | $13.80 | $14.22 | $14.08 | 1,414,640 |
| 2021-04-05 | $13.80 | $13.80 | $13.80 | $13.80 | $13.66 | 0 |
| 2021-04-02 | $13.78 | $13.80 | $13.61 | $13.80 | $13.66 | 849,000 |
| 2021-04-01 | $13.84 | $13.84 | $13.61 | $13.73 | $13.59 | 947,400 |
| 2021-03-31 | $13.73 | $13.87 | $13.67 | $13.79 | $13.65 | 1,045,840 |
| 2021-03-30 | $14.25 | $14.25 | $13.63 | $13.68 | $13.54 | 1,922,240 |
| 2021-03-29 | $14.25 | $14.35 | $14.07 | $14.19 | $14.05 | 1,247,000 |
| 2021-03-26 | $14.05 | $14.21 | $14.00 | $14.13 | $13.99 | 1,297,180 |
| 2021-03-25 | $14.30 | $14.44 | $14.03 | $14.05 | $13.91 | 1,789,660 |
| 2021-03-24 | $14.53 | $14.71 | $14.32 | $14.34 | $14.19 | 1,837,080 |
| 2021-03-23 | $15.35 | $15.37 | $14.53 | $14.55 | $14.40 | 3,841,780 |
| 2021-03-22 | $15.12 | $15.55 | $14.89 | $15.42 | $15.26 | 4,280,560 |
| 2021-03-19 | $16.00 | $17.00 | $15.36 | $15.78 | $15.62 | 7,038,520 |
| 2021-03-18 | $15.09 | $15.55 | $15.00 | $15.55 | $15.39 | 2,547,000 |
| 2021-03-17 | $14.75 | $15.24 | $14.61 | $15.16 | $15.01 | 1,848,500 |
| 2021-03-16 | $14.35 | $14.87 | $14.30 | $14.84 | $14.69 | 1,992,280 |
| 2021-03-15 | $14.40 | $14.64 | $14.18 | $14.35 | $14.20 | 1,777,270 |
| 2021-03-12 | $14.56 | $14.85 | $14.46 | $14.65 | $14.50 | 1,770,650 |
| 2021-03-11 | $14.28 | $14.68 | $14.09 | $14.66 | $14.51 | 2,027,160 |
| 2021-03-10 | $14.59 | $14.92 | $14.24 | $14.44 | $14.29 | 1,905,700 |
| 2021-03-09 | $15.30 | $15.46 | $14.37 | $14.65 | $14.50 | 2,810,480 |
| 2021-03-08 | $15.78 | $16.32 | $15.30 | $15.30 | $15.14 | 3,906,510 |
| 2021-03-05 | $14.95 | $16.16 | $14.71 | $16.00 | $15.84 | 4,681,040 |
| 2021-03-04 | $14.75 | $15.41 | $14.67 | $14.95 | $14.80 | 3,095,960 |
| 2021-03-03 | $14.61 | $14.88 | $14.59 | $14.73 | $14.58 | 1,698,300 |
| 2021-03-02 | $14.76 | $15.12 | $14.52 | $14.70 | $14.55 | 1,919,540 |
| 2021-03-01 | $14.55 | $14.79 | $14.35 | $14.74 | $14.59 | 2,425,800 |
| 2021-02-26 | $13.94 | $14.46 | $13.80 | $14.22 | $14.08 | 2,078,760 |
| 2021-02-25 | $14.76 | $14.76 | $14.04 | $14.10 | $13.96 | 2,178,080 |
| 2021-02-24 | $14.40 | $14.73 | $14.29 | $14.59 | $14.44 | 2,316,460 |
| 2021-02-23 | $14.60 | $14.77 | $14.14 | $14.29 | $14.14 | 2,399,680 |
| 2021-02-22 | $14.04 | $14.97 | $14.04 | $14.40 | $14.25 | 3,133,300 |
| 2021-02-19 | $13.66 | $14.17 | $13.46 | $14.02 | $13.88 | 2,035,200 |
| 2021-02-18 | $13.20 | $13.68 | $13.20 | $13.55 | $13.41 | 1,886,000 |
| 2021-02-17 | $13.05 | $13.05 | $13.05 | $13.05 | $12.92 | 0 |
| 2021-02-16 | $13.05 | $13.05 | $13.05 | $13.05 | $12.92 | 0 |
| 2021-02-15 | $13.05 | $13.05 | $13.05 | $13.05 | $12.92 | 0 |
| 2021-02-12 | $13.05 | $13.05 | $13.05 | $13.05 | $12.92 | 0 |
| 2021-02-11 | $13.05 | $13.05 | $13.05 | $13.05 | $12.92 | 0 |
| 2021-02-10 | $12.99 | $13.25 | $12.85 | $13.05 | $12.92 | 1,566,380 |
| 2021-02-09 | $12.66 | $12.99 | $12.60 | $12.99 | $12.86 | 1,797,140 |
| 2021-02-08 | $12.94 | $12.94 | $12.61 | $12.65 | $12.52 | 1,378,900 |
| 2021-02-05 | $13.24 | $13.67 | $12.83 | $12.83 | $12.70 | 1,786,100 |
| 2021-02-04 | $13.71 | $13.79 | $12.99 | $13.23 | $13.10 | 2,016,220 |
| 2021-02-03 | $14.39 | $14.42 | $13.67 | $13.71 | $13.57 | 2,361,800 |
| 2021-02-02 | $14.71 | $14.79 | $14.30 | $14.39 | $14.24 | 1,451,300 |
| 2021-02-01 | $14.63 | $14.81 | $14.22 | $14.81 | $14.66 | 1,966,600 |
| 2021-01-29 | $15.38 | $15.40 | $14.37 | $14.58 | $14.43 | 2,226,800 |
| 2021-01-28 | $15.50 | $15.99 | $15.16 | $15.17 | $15.02 | 1,967,900 |
| 2021-01-27 | $15.53 | $15.93 | $15.27 | $15.69 | $15.53 | 2,313,600 |
| 2021-01-26 | $15.68 | $15.91 | $15.08 | $15.35 | $15.19 | 1,753,700 |
| 2021-01-25 | $16.29 | $16.29 | $15.46 | $15.83 | $15.67 | 2,509,980 |
| 2021-01-22 | $16.20 | $16.38 | $15.77 | $16.28 | $16.11 | 2,815,700 |
| 2021-01-21 | $16.30 | $16.69 | $16.18 | $16.21 | $16.04 | 2,785,800 |
| 2021-01-20 | $16.26 | $16.80 | $15.80 | $16.64 | $16.47 | 4,170,700 |
| 2021-01-19 | $16.39 | $16.53 | $16.02 | $16.27 | $16.10 | 4,372,730 |
| 2021-01-18 | $15.23 | $16.47 | $15.23 | $16.03 | $15.87 | 4,583,510 |
| 2021-01-15 | $14.57 | $15.33 | $14.53 | $15.19 | $15.04 | 2,941,750 |
| 2021-01-14 | $14.75 | $15.31 | $14.52 | $14.80 | $14.65 | 3,573,710 |
| 2021-01-13 | $15.25 | $15.54 | $14.51 | $14.59 | $14.44 | 3,049,300 |
| 2021-01-12 | $15.58 | $15.98 | $15.17 | $15.37 | $15.21 | 2,675,100 |
| 2021-01-11 | $16.26 | $16.26 | $15.44 | $15.50 | $15.34 | 3,827,810 |
| 2021-01-08 | $16.55 | $16.81 | $15.88 | $16.18 | $16.02 | 3,599,100 |
| 2021-01-07 | $17.74 | $17.83 | $16.44 | $16.52 | $16.35 | 4,722,720 |
| 2021-01-06 | $19.05 | $19.05 | $17.39 | $17.71 | $17.53 | 4,500,210 |
| 2021-01-05 | $19.88 | $19.88 | $18.75 | $18.77 | $18.58 | 3,907,680 |
| 2021-01-04 | $18.99 | $19.68 | $18.95 | $19.55 | $19.35 | 3,206,620 |
| 2021-01-01 | $18.99 | $18.99 | $18.99 | $18.99 | $18.80 | 0 |
| 2020-12-31 | $18.90 | $19.27 | $18.72 | $18.99 | $18.80 | 3,266,640 |
| 2020-12-30 | $19.12 | $19.52 | $18.72 | $19.05 | $18.86 | 3,723,460 |
| 2020-12-29 | $20.12 | $20.25 | $19.16 | $19.25 | $19.05 | 4,075,200 |
| 2020-12-28 | $20.60 | $21.05 | $20.00 | $20.28 | $20.07 | 4,327,990 |
| 2020-12-25 | $18.80 | $20.55 | $18.79 | $20.24 | $20.03 | 6,301,680 |
| 2020-12-24 | $20.51 | $20.90 | $19.23 | $19.23 | $19.03 | 8,316,120 |
| 2020-12-23 | $22.00 | $22.47 | $21.10 | $21.41 | $21.19 | 5,903,580 |
| 2020-12-22 | $22.69 | $22.84 | $21.77 | $21.78 | $21.56 | 6,489,720 |
| 2020-12-21 | $22.73 | $23.43 | $21.99 | $23.14 | $22.90 | 8,809,260 |
| 2020-12-18 | $21.35 | $23.40 | $20.89 | $22.85 | $22.62 | 8,071,020 |
| 2020-12-17 | $21.02 | $21.77 | $20.57 | $21.62 | $21.40 | 6,208,840 |
| 2020-12-16 | $22.10 | $22.10 | $21.11 | $21.17 | $20.95 | 4,819,660 |
| 2020-12-15 | $22.60 | $23.20 | $21.73 | $21.73 | $21.51 | 5,623,720 |
| 2020-12-14 | $22.45 | $23.40 | $21.86 | $22.64 | $22.41 | 7,802,380 |
| 2020-12-11 | $24.05 | $24.29 | $22.00 | $22.00 | $21.78 | 11,233,030 |
| 2020-12-10 | $24.70 | $25.07 | $23.60 | $24.54 | $24.29 | 10,365,310 |
| 2020-12-09 | $25.00 | $25.60 | $23.95 | $24.21 | $23.96 | 11,519,450 |
| 2020-12-08 | $25.82 | $25.90 | $23.33 | $24.85 | $24.60 | 12,170,510 |
| 2020-12-07 | $24.92 | $25.90 | $23.88 | $25.06 | $24.80 | 13,468,100 |
| 2020-12-04 | $23.24 | $26.60 | $22.73 | $24.46 | $24.21 | 16,683,570 |
| 2020-12-03 | $24.93 | $25.15 | $22.89 | $23.93 | $23.69 | 17,869,060 |
| 2020-12-02 | $20.52 | $24.91 | $20.33 | $24.91 | $24.66 | 18,657,260 |
| 2020-12-01 | $20.03 | $21.00 | $19.95 | $20.76 | $20.55 | 4,671,800 |
| 2020-11-30 | $19.23 | $20.20 | $18.83 | $20.10 | $19.90 | 3,947,160 |
| 2020-11-27 | $20.67 | $20.67 | $19.18 | $19.36 | $19.16 | 4,314,400 |
| 2020-11-26 | $20.40 | $20.86 | $20.30 | $20.48 | $20.27 | 2,450,280 |
| 2020-11-25 | $20.79 | $20.83 | $20.17 | $20.50 | $20.29 | 3,170,560 |
| 2020-11-24 | $20.77 | $21.36 | $20.56 | $20.88 | $20.67 | 4,440,140 |
| 2020-11-23 | $21.71 | $21.97 | $20.80 | $20.91 | $20.70 | 6,521,700 |
| 2020-11-20 | $22.95 | $22.95 | $21.70 | $21.82 | $21.60 | 7,361,680 |
| 2020-11-19 | $24.58 | $24.58 | $22.94 | $23.00 | $22.77 | 7,798,780 |
| 2020-11-18 | $23.60 | $25.00 | $22.60 | $24.94 | $24.69 | 10,013,200 |
| 2020-11-17 | $24.68 | $25.09 | $23.12 | $24.00 | $23.76 | 11,611,580 |
| 2020-11-16 | $22.31 | $25.67 | $22.01 | $25.58 | $25.32 | 15,027,880 |
| 2020-11-13 | $23.61 | $25.80 | $22.50 | $22.94 | $22.71 | 13,801,520 |
| 2020-11-12 | $22.25 | $23.43 | $21.60 | $23.43 | $23.19 | 9,410,660 |
| 2020-11-11 | $21.50 | $23.73 | $21.32 | $23.00 | $22.77 | 11,763,140 |
| 2020-11-10 | $21.58 | $22.09 | $21.20 | $21.77 | $21.55 | 6,434,180 |
| 2020-11-09 | $20.35 | $21.48 | $20.35 | $21.32 | $21.10 | 5,823,770 |
| 2020-11-06 | $21.64 | $21.64 | $19.82 | $20.30 | $20.09 | 6,323,930 |
| 2020-11-05 | $20.98 | $21.77 | $20.55 | $21.63 | $21.41 | 7,121,900 |
| 2020-11-04 | $20.65 | $21.30 | $20.54 | $20.86 | $20.65 | 4,402,960 |
| 2020-11-03 | $20.37 | $21.37 | $20.37 | $20.83 | $20.62 | 5,530,020 |
| 2020-11-02 | $19.96 | $20.75 | $19.96 | $20.29 | $20.08 | 4,514,820 |
| 2020-10-30 | $21.05 | $21.31 | $19.80 | $19.85 | $19.65 | 5,905,140 |
| 2020-10-29 | $20.50 | $21.78 | $20.01 | $20.94 | $20.73 | 7,763,760 |
| 2020-10-28 | $20.99 | $21.83 | $20.60 | $21.58 | $21.36 | 11,083,640 |
| 2020-10-27 | $21.72 | $22.66 | $20.70 | $20.96 | $20.75 | 10,482,740 |
| 2020-10-26 | $22.81 | $23.17 | $21.60 | $22.30 | $22.07 | 10,510,120 |
| 2020-10-23 | $23.90 | $24.36 | $22.37 | $22.90 | $22.67 | 14,721,110 |
| 2020-10-22 | $24.48 | $27.98 | $23.32 | $25.05 | $24.79 | 24,295,030 |
| 2020-10-21 | $19.55 | $23.82 | $19.32 | $23.82 | $23.58 | 14,852,860 |
| 2020-10-20 | $20.29 | $20.44 | $18.60 | $19.85 | $19.65 | 7,184,720 |
| 2020-10-19 | $19.23 | $20.88 | $19.02 | $20.28 | $20.07 | 7,172,780 |
| 2020-10-16 | $19.04 | $19.31 | $18.70 | $19.22 | $19.02 | 3,415,040 |
| 2020-10-15 | $18.64 | $19.65 | $18.32 | $19.32 | $19.12 | 5,220,500 |
| 2020-10-14 | $18.54 | $18.88 | $18.00 | $18.54 | $18.35 | 2,616,420 |
| 2020-10-13 | $17.96 | $18.57 | $17.95 | $18.38 | $18.19 | 3,096,820 |
| 2020-10-12 | $17.44 | $18.15 | $17.35 | $17.97 | $17.79 | 2,658,800 |
| 2020-10-09 | $16.99 | $17.56 | $16.99 | $17.44 | $17.26 | 1,738,540 |
| 2020-10-08 | $16.80 | $16.80 | $16.80 | $16.80 | $16.63 | 0 |
| 2020-10-07 | $16.80 | $16.80 | $16.80 | $16.80 | $16.63 | 0 |
| 2020-10-06 | $16.80 | $16.80 | $16.80 | $16.80 | $16.63 | 0 |
| 2020-10-05 | $16.80 | $16.80 | $16.80 | $16.80 | $16.63 | 0 |
| 2020-10-02 | $16.80 | $16.80 | $16.80 | $16.80 | $16.63 | 0 |
| 2020-10-01 | $16.80 | $16.80 | $16.80 | $16.80 | $16.63 | 0 |
| 2020-09-30 | $17.07 | $17.08 | $16.65 | $16.80 | $16.63 | 1,488,420 |
| 2020-09-29 | $16.98 | $17.13 | $16.62 | $17.00 | $16.83 | 1,512,610 |
| 2020-09-28 | $17.22 | $17.33 | $16.72 | $16.74 | $16.57 | 1,575,300 |
| 2020-09-25 | $17.51 | $17.74 | $17.05 | $17.21 | $17.03 | 2,310,900 |
| 2020-09-24 | $17.98 | $18.08 | $17.28 | $17.30 | $17.12 | 2,460,760 |
| 2020-09-23 | $17.94 | $18.29 | $17.73 | $18.10 | $17.92 | 2,269,860 |
| 2020-09-22 | $18.55 | $18.85 | $17.92 | $17.92 | $17.74 | 3,098,520 |
| 2020-09-21 | $18.93 | $19.19 | $18.64 | $18.85 | $18.66 | 2,309,320 |
| 2020-09-18 | $19.12 | $19.36 | $18.61 | $18.91 | $18.72 | 4,069,180 |
| 2020-09-17 | $19.20 | $19.80 | $18.81 | $19.46 | $19.26 | 6,454,800 |
| 2020-09-16 | $19.12 | $19.59 | $18.97 | $19.19 | $18.99 | 4,652,560 |
| 2020-09-15 | $20.51 | $20.79 | $19.30 | $19.59 | $19.39 | 7,892,850 |
| 2020-09-14 | $19.01 | $22.19 | $18.77 | $20.35 | $20.14 | 11,331,500 |
| 2020-09-11 | $16.24 | $19.74 | $16.20 | $18.95 | $18.76 | 8,638,870 |
| 2020-09-10 | $19.10 | $19.50 | $16.50 | $16.73 | $16.56 | 10,463,690 |
| 2020-09-09 | $19.12 | $22.55 | $19.12 | $20.18 | $19.97 | 14,070,920 |
| 2020-09-08 | $18.30 | $18.98 | $18.11 | $18.79 | $18.60 | 5,039,810 |
| 2020-09-07 | $18.14 | $18.86 | $18.04 | $18.08 | $17.90 | 4,924,840 |
| 2020-09-04 | $17.56 | $18.36 | $17.38 | $18.19 | $18.00 | 3,624,640 |
| 2020-09-03 | $18.29 | $18.50 | $17.74 | $17.89 | $17.71 | 3,312,700 |
| 2020-09-02 | $17.72 | $18.38 | $17.63 | $18.10 | $17.92 | 3,730,000 |
| 2020-09-01 | $17.56 | $17.84 | $17.41 | $17.72 | $17.54 | 1,770,260 |
| 2020-08-31 | $18.08 | $18.14 | $17.53 | $17.61 | $17.43 | 2,289,820 |
| 2020-08-28 | $18.18 | $18.39 | $17.76 | $17.97 | $17.79 | 3,206,080 |
| 2020-08-27 | $16.99 | $18.84 | $16.85 | $18.15 | $17.97 | 6,051,320 |
| 2020-08-26 | $17.88 | $18.23 | $17.08 | $17.31 | $17.13 | 3,156,480 |
| 2020-08-25 | $17.26 | $17.98 | $17.15 | $17.78 | $17.60 | 3,533,980 |
| 2020-08-24 | $17.20 | $17.77 | $16.68 | $17.35 | $17.17 | 2,711,400 |
| 2020-08-21 | $17.00 | $17.20 | $17.00 | $17.14 | $16.97 | 1,274,760 |
| 2020-08-20 | $16.74 | $17.13 | $16.50 | $16.90 | $16.73 | 1,128,740 |
| 2020-08-19 | $17.03 | $17.23 | $16.82 | $16.88 | $16.71 | 1,641,040 |
| 2020-08-18 | $17.03 | $17.25 | $16.92 | $17.11 | $16.94 | 1,589,200 |
| 2020-08-17 | $16.44 | $17.17 | $16.44 | $17.10 | $16.93 | 2,715,070 |
| 2020-08-14 | $16.37 | $16.63 | $16.10 | $16.48 | $16.31 | 2,443,560 |
| 2020-08-13 | $16.22 | $16.60 | $16.19 | $16.37 | $16.20 | 1,846,190 |
| 2020-08-12 | $16.74 | $16.78 | $15.97 | $16.22 | $16.05 | 2,616,320 |
| 2020-08-11 | $17.34 | $17.50 | $16.60 | $16.75 | $16.58 | 2,439,400 |
| 2020-08-10 | $17.10 | $17.49 | $16.99 | $17.37 | $17.19 | 1,596,600 |
| 2020-08-07 | $17.84 | $17.92 | $17.22 | $17.32 | $17.14 | 2,909,810 |
| 2020-08-06 | $18.22 | $18.58 | $17.92 | $18.00 | $17.82 | 3,995,470 |
| 2020-08-05 | $18.90 | $18.90 | $17.59 | $18.30 | $18.11 | 9,879,300 |
| 2020-08-04 | $17.50 | $19.36 | $17.05 | $19.36 | $19.16 | 11,460,680 |
| 2020-08-03 | $17.56 | $17.81 | $17.21 | $17.60 | $17.42 | 4,841,750 |
| 2020-07-31 | $17.67 | $17.98 | $17.46 | $17.55 | $17.37 | 2,236,500 |
| 2020-07-30 | $18.10 | $18.33 | $17.58 | $17.81 | $17.63 | 2,445,870 |
| 2020-07-29 | $17.80 | $18.26 | $17.55 | $18.11 | $17.93 | 1,765,310 |
| 2020-07-28 | $18.53 | $18.66 | $17.81 | $17.85 | $17.67 | 2,296,620 |
| 2020-07-27 | $17.69 | $18.38 | $17.10 | $18.34 | $18.15 | 4,068,720 |
| 2020-07-24 | $17.48 | $18.48 | $17.15 | $17.69 | $17.51 | 6,864,300 |
| 2020-07-23 | $16.70 | $17.57 | $16.63 | $17.49 | $17.31 | 3,890,690 |
| 2020-07-22 | $17.20 | $17.22 | $16.83 | $16.96 | $16.79 | 2,549,670 |
| 2020-07-21 | $17.61 | $18.49 | $16.78 | $17.22 | $17.04 | 6,398,810 |
| 2020-07-20 | $16.23 | $17.61 | $16.10 | $17.61 | $17.43 | 5,082,450 |
| 2020-07-17 | $15.78 | $16.46 | $15.78 | $16.01 | $15.85 | 2,408,600 |
| 2020-07-16 | $16.58 | $16.62 | $15.78 | $15.78 | $15.62 | 2,716,660 |
| 2020-07-15 | $16.40 | $16.64 | $16.05 | $16.58 | $16.41 | 3,454,600 |
| 2020-07-14 | $16.60 | $16.74 | $16.06 | $16.40 | $16.23 | 2,251,380 |
| 2020-07-13 | $16.10 | $16.66 | $16.05 | $16.53 | $16.36 | 2,674,300 |
| 2020-07-10 | $16.27 | $16.54 | $16.07 | $16.17 | $16.01 | 2,027,130 |
| 2020-07-09 | $16.12 | $16.43 | $15.92 | $16.25 | $16.08 | 2,483,500 |
| 2020-07-08 | $15.67 | $16.32 | $15.48 | $16.16 | $16.00 | 3,014,840 |
| 2020-07-07 | $15.55 | $15.74 | $15.40 | $15.60 | $15.44 | 2,459,740 |
| 2020-07-06 | $15.16 | $15.59 | $15.03 | $15.48 | $15.32 | 2,294,810 |
| 2020-07-03 | $14.96 | $15.10 | $14.93 | $15.06 | $14.91 | 1,368,330 |
| 2020-07-02 | $14.95 | $15.01 | $14.80 | $14.94 | $14.79 | 1,264,970 |
| 2020-07-01 | $14.97 | $15.14 | $14.75 | $14.90 | $14.75 | 1,312,740 |
| 2020-06-30 | $14.54 | $14.98 | $14.51 | $14.98 | $14.83 | 2,290,010 |
| 2020-06-29 | $14.44 | $14.57 | $14.26 | $14.54 | $14.39 | 965,900 |
| 2020-06-26 | $14.43 | $14.43 | $14.43 | $14.43 | $14.28 | 0 |
| 2020-06-25 | $14.43 | $14.43 | $14.43 | $14.43 | $14.28 | 0 |
| 2020-06-24 | $14.63 | $14.68 | $14.41 | $14.43 | $14.28 | 783,500 |
| 2020-06-23 | $14.63 | $14.76 | $14.56 | $14.63 | $14.48 | 809,780 |
| 2020-06-22 | $14.80 | $14.90 | $14.61 | $14.62 | $14.47 | 850,130 |
| 2020-06-19 | $14.81 | $14.84 | $14.70 | $14.79 | $14.64 | 839,950 |
| 2020-06-18 | $14.88 | $14.88 | $14.75 | $14.78 | $14.63 | 661,780 |
| 2020-06-17 | $14.87 | $14.96 | $14.68 | $14.85 | $14.70 | 966,800 |
| 2020-06-16 | $14.70 | $14.82 | $14.66 | $14.77 | $14.62 | 892,840 |
| 2020-06-15 | $14.47 | $14.79 | $14.38 | $14.70 | $14.55 | 1,163,040 |
| 2020-06-12 | $14.32 | $14.59 | $14.26 | $14.47 | $14.32 | 665,920 |
| 2020-06-11 | $14.59 | $14.79 | $14.48 | $14.52 | $14.37 | 981,100 |
| 2020-06-10 | $14.80 | $14.83 | $14.61 | $14.65 | $14.50 | 684,540 |
| 2020-06-09 | $14.88 | $14.92 | $14.71 | $14.80 | $14.65 | 772,190 |
| 2020-06-08 | $15.04 | $15.18 | $14.79 | $14.80 | $14.65 | 937,460 |
| 2020-06-05 | $15.02 | $15.10 | $14.87 | $15.04 | $14.89 | 879,250 |
| 2020-06-04 | $15.14 | $15.18 | $14.90 | $15.01 | $14.86 | 992,320 |
| 2020-06-03 | $15.10 | $15.39 | $15.01 | $15.03 | $14.88 | 2,101,050 |
| 2020-06-02 | $14.61 | $15.28 | $14.54 | $15.17 | $15.02 | 3,542,560 |
| 2020-06-01 | $14.21 | $14.62 | $14.21 | $14.58 | $14.43 | 1,343,450 |
| 2020-05-29 | $14.24 | $14.39 | $14.13 | $14.30 | $14.15 | 843,380 |
| 2020-05-28 | $14.34 | $14.41 | $14.00 | $14.24 | $14.10 | 890,000 |
| 2020-05-27 | $14.20 | $14.42 | $14.12 | $14.34 | $14.19 | 845,500 |
| 2020-05-26 | $13.96 | $14.24 | $13.94 | $14.21 | $14.07 | 778,720 |
| 2020-05-25 | $14.11 | $14.22 | $14.05 | $14.12 | $13.78 | 600,330 |
| 2020-05-22 | $14.33 | $14.42 | $14.02 | $14.10 | $13.76 | 1,102,940 |
| 2020-05-21 | $14.51 | $14.74 | $14.42 | $14.42 | $14.08 | 925,200 |
| 2020-05-20 | $14.64 | $14.64 | $14.39 | $14.44 | $14.09 | 640,180 |
| 2020-05-19 | $14.50 | $14.62 | $14.40 | $14.59 | $14.24 | 986,880 |
| 2020-05-18 | $14.58 | $14.60 | $14.34 | $14.36 | $14.02 | 866,820 |
| 2020-05-15 | $14.15 | $14.55 | $14.15 | $14.46 | $14.11 | 1,319,060 |
| 2020-05-14 | $14.50 | $14.68 | $14.35 | $14.40 | $14.06 | 1,811,030 |
| 2020-05-13 | $14.26 | $14.44 | $14.18 | $14.37 | $14.03 | 925,810 |
| 2020-05-12 | $14.09 | $14.27 | $14.02 | $14.25 | $13.91 | 895,900 |
| 2020-05-11 | $14.24 | $14.32 | $14.08 | $14.20 | $13.86 | 815,120 |
| 2020-05-08 | $14.03 | $14.28 | $14.03 | $14.19 | $13.85 | 849,380 |
| 2020-05-07 | $14.13 | $14.17 | $13.97 | $14.03 | $13.69 | 815,900 |
| 2020-05-06 | $13.70 | $14.15 | $13.70 | $14.11 | $13.77 | 1,365,220 |
| 2020-05-05 | $13.86 | $13.86 | $13.86 | $13.86 | $13.53 | 0 |
| 2020-05-04 | $13.86 | $13.86 | $13.86 | $13.86 | $13.53 | 0 |
| 2020-05-01 | $13.86 | $13.86 | $13.86 | $13.86 | $13.53 | 0 |
| 2020-04-30 | $13.84 | $13.91 | $13.65 | $13.86 | $13.53 | 1,303,200 |
| 2020-04-29 | $13.58 | $13.71 | $13.44 | $13.65 | $13.32 | 1,328,470 |
| 2020-04-28 | $14.00 | $14.02 | $13.31 | $13.58 | $13.26 | 1,280,500 |
| 2020-04-27 | $14.16 | $14.28 | $13.89 | $13.90 | $13.57 | 1,145,220 |
| 2020-04-24 | $14.45 | $14.46 | $14.13 | $14.15 | $13.81 | 812,140 |
| 2020-04-23 | $14.54 | $14.66 | $14.34 | $14.48 | $14.13 | 846,180 |
| 2020-04-22 | $14.20 | $14.59 | $14.13 | $14.51 | $14.16 | 1,030,360 |
| 2020-04-21 | $14.37 | $14.44 | $14.16 | $14.28 | $13.94 | 893,800 |
| 2020-04-20 | $14.35 | $14.45 | $14.25 | $14.38 | $14.04 | 781,900 |
| 2020-04-17 | $14.46 | $14.62 | $14.23 | $14.38 | $14.04 | 1,105,460 |
| 2020-04-16 | $14.42 | $14.62 | $14.27 | $14.45 | $14.10 | 765,920 |
| 2020-04-15 | $14.54 | $14.69 | $14.34 | $14.43 | $14.08 | 757,540 |
| 2020-04-14 | $14.24 | $14.57 | $14.24 | $14.55 | $14.20 | 739,000 |
| 2020-04-13 | $14.25 | $14.39 | $14.12 | $14.27 | $13.93 | 1,290,040 |
| 2020-04-10 | $15.11 | $15.11 | $14.46 | $14.60 | $14.25 | 1,771,570 |
| 2020-04-09 | $15.17 | $15.34 | $14.90 | $15.10 | $14.74 | 1,147,020 |
| 2020-04-08 | $14.81 | $15.06 | $14.65 | $15.06 | $14.70 | 1,286,710 |
| 2020-04-07 | $14.37 | $14.82 | $14.37 | $14.80 | $14.45 | 1,410,870 |
| 2020-04-06 | $14.21 | $14.21 | $14.21 | $14.21 | $13.87 | 0 |
| 2020-04-03 | $14.30 | $14.44 | $14.16 | $14.21 | $13.87 | 553,300 |
| 2020-04-02 | $14.14 | $14.30 | $13.99 | $14.30 | $13.96 | 488,420 |
| 2020-04-01 | $14.13 | $14.32 | $13.99 | $14.04 | $13.70 | 406,060 |
| 2020-03-31 | $14.20 | $14.29 | $14.07 | $14.12 | $13.78 | 394,640 |
| 2020-03-30 | $14.02 | $14.35 | $13.81 | $14.11 | $13.77 | 979,340 |
| 2020-03-27 | $14.44 | $14.59 | $14.34 | $14.37 | $14.03 | 697,450 |
| 2020-03-26 | $14.52 | $14.63 | $14.32 | $14.33 | $13.99 | 797,700 |
| 2020-03-25 | $14.47 | $14.66 | $14.47 | $14.65 | $14.30 | 1,081,350 |
| 2020-03-24 | $14.25 | $14.39 | $14.02 | $14.33 | $13.99 | 941,460 |
| 2020-03-23 | $14.09 | $14.31 | $14.01 | $14.14 | $13.80 | 935,280 |
| 2020-03-20 | $14.42 | $14.50 | $14.27 | $14.45 | $14.10 | 784,880 |
| 2020-03-19 | $14.16 | $14.35 | $13.85 | $14.27 | $13.93 | 1,103,580 |
| 2020-03-18 | $14.50 | $14.69 | $14.05 | $14.15 | $13.81 | 1,165,000 |
| 2020-03-17 | $14.47 | $14.80 | $13.82 | $14.30 | $13.96 | 1,321,760 |
| 2020-03-16 | $15.16 | $15.47 | $14.46 | $14.46 | $14.11 | 1,482,980 |
| 2020-03-13 | $14.41 | $15.21 | $14.41 | $15.03 | $14.67 | 1,367,760 |
| 2020-03-12 | $15.41 | $15.58 | $15.18 | $15.25 | $14.89 | 1,145,740 |
| 2020-03-11 | $15.78 | $15.95 | $15.57 | $15.69 | $15.31 | 1,618,540 |
| 2020-03-10 | $15.45 | $15.80 | $14.80 | $15.78 | $15.40 | 1,767,880 |
| 2020-03-09 | $15.63 | $15.85 | $15.15 | $15.20 | $14.84 | 1,814,960 |
| 2020-03-06 | $15.63 | $16.01 | $15.52 | $15.80 | $15.42 | 1,846,420 |
| 2020-03-05 | $15.47 | $15.82 | $15.47 | $15.77 | $15.39 | 1,829,000 |
| 2020-03-04 | $15.01 | $15.42 | $15.01 | $15.41 | $15.04 | 1,096,160 |
| 2020-03-03 | $15.20 | $15.44 | $14.95 | $15.21 | $14.85 | 1,330,700 |
| 2020-03-02 | $14.60 | $15.08 | $14.45 | $15.05 | $14.69 | 1,149,390 |
| 2020-02-28 | $15.25 | $15.25 | $14.26 | $14.32 | $13.98 | 1,753,340 |
| 2020-02-27 | $15.28 | $15.60 | $15.20 | $15.36 | $14.99 | 1,484,810 |
| 2020-02-26 | $15.38 | $15.83 | $15.32 | $15.36 | $14.99 | 1,616,440 |
| 2020-02-25 | $15.50 | $15.80 | $15.23 | $15.78 | $15.40 | 2,044,650 |
| 2020-02-24 | $15.90 | $16.01 | $15.62 | $15.95 | $15.57 | 2,053,940 |
| 2020-02-21 | $15.30 | $15.89 | $15.17 | $15.88 | $15.50 | 2,378,190 |
| 2020-02-20 | $15.07 | $15.36 | $14.92 | $15.30 | $14.93 | 1,469,660 |
| 2020-02-19 | $15.01 | $15.15 | $14.80 | $15.07 | $14.71 | 1,278,680 |
| 2020-02-18 | $14.61 | $15.10 | $14.59 | $15.05 | $14.69 | 1,685,200 |
| 2020-02-17 | $14.28 | $14.67 | $14.13 | $14.64 | $14.29 | 1,760,110 |
| 2020-02-14 | $14.11 | $14.29 | $14.01 | $14.13 | $13.79 | 1,085,760 |
| 2020-02-13 | $14.43 | $14.64 | $14.11 | $14.17 | $13.83 | 1,644,480 |
| 2020-02-12 | $14.27 | $14.47 | $14.13 | $14.43 | $14.08 | 1,119,300 |
| 2020-02-11 | $14.36 | $14.36 | $14.19 | $14.23 | $13.89 | 988,760 |
| 2020-02-10 | $14.14 | $14.35 | $13.93 | $14.30 | $13.96 | 1,584,400 |
| 2020-02-07 | $14.01 | $14.17 | $13.72 | $14.15 | $13.81 | 1,638,140 |
| 2020-02-06 | $13.89 | $14.15 | $13.79 | $14.04 | $13.70 | 1,379,080 |
| 2020-02-05 | $13.68 | $14.07 | $13.58 | $13.78 | $13.45 | 1,177,820 |
| 2020-02-04 | $12.76 | $13.99 | $12.76 | $13.57 | $13.25 | 1,983,340 |
| 2020-02-03 | $14.03 | $14.03 | $14.03 | $14.03 | $13.69 | 278,800 |
| 2020-01-31 | $15.59 | $15.59 | $15.59 | $15.59 | $15.22 | 0 |
| 2020-01-30 | $15.59 | $15.59 | $15.59 | $15.59 | $15.22 | 0 |
| 2020-01-29 | $15.59 | $15.59 | $15.59 | $15.59 | $15.22 | 0 |
| 2020-01-28 | $15.59 | $15.59 | $15.59 | $15.59 | $15.22 | 0 |
| 2020-01-27 | $15.59 | $15.59 | $15.59 | $15.59 | $15.22 | 0 |
| 2020-01-24 | $15.59 | $15.59 | $15.59 | $15.59 | $15.22 | 0 |
| 2020-01-23 | $16.13 | $16.25 | $15.43 | $15.59 | $15.22 | 1,350,450 |
| 2020-01-22 | $16.08 | $16.18 | $15.70 | $16.09 | $15.71 | 1,022,100 |
| 2020-01-21 | $16.16 | $16.24 | $16.00 | $16.05 | $15.67 | 1,049,000 |
| 2020-01-20 | $16.60 | $16.60 | $16.20 | $16.30 | $15.91 | 1,060,440 |
| 2020-01-17 | $16.38 | $16.53 | $16.11 | $16.23 | $15.84 | 880,200 |
| 2020-01-16 | $16.69 | $16.76 | $16.32 | $16.38 | $15.99 | 1,074,000 |
| 2020-01-15 | $16.69 | $16.79 | $16.42 | $16.57 | $16.17 | 914,060 |
| 2020-01-14 | $16.80 | $16.97 | $16.67 | $16.71 | $16.31 | 1,259,460 |
| 2020-01-13 | $16.69 | $16.95 | $16.46 | $16.86 | $16.46 | 1,515,800 |
| 2020-01-10 | $16.67 | $16.76 | $16.51 | $16.75 | $16.35 | 1,410,780 |
| 2020-01-09 | $16.55 | $16.69 | $16.44 | $16.59 | $16.19 | 1,239,300 |
| 2020-01-08 | $16.68 | $16.70 | $16.26 | $16.36 | $15.97 | 1,610,120 |
| 2020-01-07 | $16.63 | $16.87 | $16.55 | $16.77 | $16.37 | 1,654,180 |
| 2020-01-06 | $16.56 | $16.70 | $16.36 | $16.62 | $16.22 | 1,527,230 |
| 2020-01-03 | $16.58 | $16.68 | $16.47 | $16.56 | $16.16 | 1,354,960 |
| 2020-01-02 | $16.38 | $16.65 | $16.36 | $16.57 | $16.17 | 1,798,580 |
| 2020-01-01 | $16.28 | $16.28 | $16.28 | $16.28 | $15.89 | 0 |
| 2019-12-31 | $16.31 | $16.40 | $16.15 | $16.28 | $15.89 | 1,304,220 |
| 2019-12-30 | $16.45 | $16.45 | $15.89 | $16.37 | $15.98 | 1,917,500 |
| 2019-12-27 | $16.38 | $16.78 | $16.26 | $16.63 | $16.23 | 3,279,220 |
| 2019-12-26 | $16.36 | $16.46 | $16.18 | $16.38 | $15.99 | 2,307,700 |
| 2019-12-25 | $16.08 | $16.22 | $15.96 | $16.10 | $15.71 | 1,269,260 |
| 2019-12-24 | $15.79 | $16.10 | $15.51 | $16.09 | $15.71 | 1,807,180 |
| 2019-12-23 | $15.85 | $15.87 | $15.44 | $15.48 | $15.11 | 1,482,140 |
| 2019-12-20 | $16.06 | $16.26 | $15.83 | $15.84 | $15.46 | 1,310,300 |
| 2019-12-19 | $15.99 | $16.16 | $15.93 | $16.06 | $15.68 | 1,105,980 |
| 2019-12-18 | $15.95 | $16.20 | $15.87 | $15.99 | $15.61 | 1,681,180 |
| 2019-12-17 | $15.81 | $16.03 | $15.75 | $15.92 | $15.54 | 1,681,860 |
| 2019-12-16 | $15.60 | $15.93 | $15.48 | $15.82 | $15.44 | 1,859,420 |
| 2019-12-13 | $15.37 | $15.60 | $15.32 | $15.53 | $15.16 | 1,745,440 |
| 2019-12-12 | $15.57 | $15.57 | $15.33 | $15.35 | $14.98 | 959,400 |
| 2019-12-11 | $15.41 | $15.65 | $15.41 | $15.51 | $15.14 | 943,040 |
| 2019-12-10 | $15.39 | $15.55 | $15.24 | $15.48 | $15.11 | 1,253,240 |
| 2019-12-09 | $15.33 | $15.40 | $15.28 | $15.39 | $15.02 | 802,700 |
| 2019-12-06 | $15.15 | $15.34 | $15.15 | $15.34 | $14.97 | 976,620 |
| 2019-12-05 | $15.21 | $15.44 | $15.18 | $15.39 | $15.02 | 978,380 |
| 2019-12-04 | $15.12 | $15.22 | $15.10 | $15.20 | $14.84 | 455,200 |
| 2019-12-03 | $15.19 | $15.21 | $15.02 | $15.21 | $14.85 | 655,420 |
| 2019-12-02 | $15.18 | $15.28 | $15.11 | $15.21 | $14.85 | 474,300 |
| 2019-11-29 | $15.18 | $15.26 | $15.08 | $15.17 | $14.81 | 518,700 |
| 2019-11-28 | $15.18 | $15.22 | $15.06 | $15.11 | $14.75 | 613,420 |
| 2019-11-27 | $15.31 | $15.38 | $15.10 | $15.17 | $14.81 | 748,700 |
| 2019-11-26 | $15.21 | $15.59 | $15.14 | $15.38 | $15.01 | 656,700 |
| 2019-11-25 | $15.22 | $15.35 | $15.07 | $15.23 | $14.87 | 670,500 |
| 2019-11-22 | $15.50 | $15.59 | $15.11 | $15.25 | $14.89 | 1,386,260 |
| 2019-11-21 | $15.53 | $15.88 | $15.46 | $15.51 | $15.14 | 1,342,570 |
| 2019-11-20 | $15.35 | $15.58 | $15.30 | $15.36 | $14.99 | 734,200 |
| 2019-11-19 | $15.07 | $15.44 | $15.04 | $15.43 | $15.06 | 975,000 |
| 2019-11-18 | $15.12 | $15.25 | $15.03 | $15.12 | $14.76 | 671,030 |
| 2019-11-15 | $15.35 | $15.43 | $15.10 | $15.12 | $14.76 | 818,420 |
| 2019-11-14 | $15.34 | $15.51 | $15.34 | $15.43 | $15.06 | 543,700 |
| 2019-11-13 | $15.12 | $15.42 | $15.12 | $15.34 | $14.97 | 557,020 |
| 2019-11-12 | $15.37 | $15.47 | $15.23 | $15.42 | $15.05 | 650,240 |
| 2019-11-11 | $15.84 | $15.89 | $15.29 | $15.37 | $15.00 | 1,144,820 |
| 2019-11-08 | $15.89 | $16.16 | $15.82 | $15.95 | $15.57 | 1,068,110 |
| 2019-11-07 | $15.80 | $15.87 | $15.61 | $15.82 | $15.44 | 797,220 |
| 2019-11-06 | $15.95 | $16.10 | $15.68 | $15.73 | $15.35 | 1,190,240 |
| 2019-11-05 | $16.11 | $16.27 | $15.71 | $16.00 | $15.62 | 1,373,240 |
| 2019-11-04 | $16.20 | $16.32 | $16.11 | $16.26 | $15.87 | 1,281,100 |
| 2019-11-01 | $16.04 | $16.26 | $15.88 | $16.25 | $15.86 | 939,840 |
| 2019-10-31 | $16.32 | $16.36 | $15.90 | $16.03 | $15.65 | 1,581,680 |
| 2019-10-30 | $16.84 | $16.84 | $16.18 | $16.20 | $15.81 | 2,264,020 |
| 2019-10-29 | $17.34 | $17.36 | $16.78 | $16.85 | $16.45 | 2,484,660 |
| 2019-10-28 | $17.10 | $17.50 | $17.05 | $17.50 | $17.08 | 2,920,160 |
| 2019-10-25 | $17.30 | $17.33 | $16.95 | $17.25 | $16.84 | 2,647,380 |
| 2019-10-24 | $17.39 | $17.45 | $17.15 | $17.37 | $16.95 | 2,334,260 |
| 2019-10-23 | $17.14 | $17.85 | $17.12 | $17.47 | $17.05 | 4,454,070 |
| 2019-10-22 | $16.68 | $17.68 | $16.67 | $17.36 | $16.94 | 4,581,360 |
| 2019-10-21 | $17.20 | $17.20 | $16.50 | $16.66 | $16.26 | 1,928,210 |
| 2019-10-18 | $16.89 | $17.19 | $16.77 | $16.80 | $16.40 | 1,669,650 |
| 2019-10-17 | $16.99 | $17.20 | $16.82 | $16.99 | $16.58 | 1,904,100 |
| 2019-10-16 | $17.17 | $17.17 | $16.72 | $16.76 | $16.36 | 1,586,290 |
| 2019-10-15 | $16.97 | $17.32 | $16.83 | $17.00 | $16.59 | 1,703,000 |
| 2019-10-14 | $16.88 | $17.15 | $16.75 | $17.09 | $16.68 | 2,212,020 |
| 2019-10-11 | $16.56 | $16.78 | $16.51 | $16.69 | $16.29 | 1,844,960 |
| 2019-10-10 | $16.18 | $16.69 | $16.18 | $16.56 | $16.16 | 1,978,300 |
| 2019-10-09 | $16.24 | $16.27 | $15.80 | $16.23 | $15.84 | 1,537,380 |
| 2019-10-08 | $16.17 | $16.47 | $16.08 | $16.24 | $15.85 | 1,532,800 |
| 2019-10-07 | $16.15 | $16.15 | $16.15 | $16.15 | $15.76 | 0 |
| 2019-10-04 | $16.15 | $16.15 | $16.15 | $16.15 | $15.76 | 0 |
| 2019-10-03 | $16.15 | $16.15 | $16.15 | $16.15 | $15.76 | 0 |
| 2019-10-02 | $16.15 | $16.15 | $16.15 | $16.15 | $15.76 | 0 |
| 2019-10-01 | $16.15 | $16.15 | $16.15 | $16.15 | $15.76 | 0 |
| 2019-09-30 | $16.27 | $16.56 | $16.15 | $16.15 | $15.76 | 1,410,000 |
| 2019-09-27 | $16.04 | $16.49 | $16.03 | $16.26 | $15.87 | 1,979,230 |
| 2019-09-26 | $17.15 | $17.15 | $15.94 | $16.04 | $15.66 | 2,934,700 |
| 2019-09-25 | $17.48 | $17.57 | $17.02 | $17.04 | $16.63 | 2,738,120 |
| 2019-09-24 | $17.78 | $17.80 | $17.40 | $17.61 | $17.19 | 3,389,750 |
| 2019-09-23 | $17.87 | $17.88 | $17.41 | $17.75 | $17.33 | 4,536,900 |
| 2019-09-20 | $17.45 | $18.25 | $17.11 | $18.05 | $17.62 | 7,073,180 |
| 2019-09-19 | $16.91 | $17.42 | $16.75 | $17.33 | $16.92 | 3,291,920 |
| 2019-09-18 | $16.85 | $17.25 | $16.85 | $16.94 | $16.53 | 1,672,840 |
| 2019-09-17 | $17.41 | $17.48 | $16.75 | $16.95 | $16.54 | 3,057,200 |
| 2019-09-16 | $17.56 | $17.62 | $17.41 | $17.49 | $17.07 | 2,539,620 |
| 2019-09-13 | $17.48 | $17.48 | $17.48 | $17.48 | $17.06 | 0 |
| 2019-09-12 | $17.40 | $17.65 | $17.33 | $17.48 | $17.06 | 2,133,860 |
| 2019-09-11 | $17.49 | $17.75 | $17.30 | $17.38 | $16.96 | 2,856,570 |
| 2019-09-10 | $17.77 | $17.77 | $17.21 | $17.42 | $17.00 | 3,617,980 |
| 2019-09-09 | $17.25 | $17.70 | $17.11 | $17.68 | $17.26 | 4,752,260 |
| 2019-09-06 | $17.07 | $17.32 | $17.01 | $17.19 | $16.78 | 3,211,640 |
| 2019-09-05 | $17.40 | $17.48 | $17.16 | $17.25 | $16.84 | 4,444,810 |
| 2019-09-04 | $16.93 | $17.27 | $16.91 | $17.18 | $16.77 | 3,363,460 |
| 2019-09-03 | $17.14 | $17.18 | $16.80 | $16.99 | $16.58 | 3,012,320 |
| 2019-09-02 | $16.40 | $17.07 | $16.23 | $16.99 | $16.58 | 3,778,480 |
| 2019-08-30 | $16.81 | $16.97 | $16.09 | $16.19 | $15.80 | 3,515,300 |
| 2019-08-29 | $16.80 | $16.88 | $16.61 | $16.70 | $16.30 | 2,036,900 |
| 2019-08-28 | $16.81 | $17.10 | $16.73 | $16.80 | $16.40 | 2,416,300 |
| 2019-08-27 | $16.48 | $16.85 | $16.45 | $16.74 | $16.34 | 2,734,440 |
| 2019-08-26 | $16.02 | $16.64 | $15.94 | $16.48 | $16.09 | 1,772,500 |
| 2019-08-23 | $16.81 | $16.95 | $16.50 | $16.50 | $16.11 | 1,959,100 |
| 2019-08-22 | $17.08 | $17.09 | $16.68 | $16.81 | $16.41 | 2,395,530 |
| 2019-08-21 | $16.70 | $17.15 | $16.65 | $17.08 | $16.67 | 2,811,200 |
| 2019-08-20 | $17.04 | $17.30 | $16.70 | $16.81 | $16.41 | 3,725,000 |
| 2019-08-19 | $16.72 | $17.07 | $16.57 | $17.04 | $16.63 | 3,772,840 |
| 2019-08-16 | $16.40 | $16.96 | $16.18 | $16.46 | $16.07 | 3,960,280 |
| 2019-08-15 | $15.59 | $16.45 | $15.58 | $16.31 | $15.92 | 3,021,500 |
| 2019-08-14 | $16.40 | $16.77 | $16.18 | $16.24 | $15.85 | 3,743,180 |
| 2019-08-13 | $15.87 | $16.38 | $15.78 | $16.18 | $15.79 | 2,836,810 |
| 2019-08-12 | $15.51 | $16.07 | $15.51 | $16.07 | $15.69 | 2,845,060 |
| 2019-08-09 | $15.80 | $16.08 | $15.36 | $15.49 | $15.12 | 2,680,480 |
| 2019-08-08 | $15.58 | $16.19 | $15.41 | $15.78 | $15.40 | 2,906,260 |
| 2019-08-07 | $16.02 | $16.04 | $15.40 | $15.41 | $15.04 | 2,586,080 |
| 2019-08-06 | $16.10 | $16.10 | $15.30 | $15.84 | $15.46 | 4,063,380 |
| 2019-08-05 | $16.73 | $17.05 | $16.55 | $16.68 | $16.28 | 3,357,420 |
| 2019-08-02 | $16.68 | $16.85 | $16.33 | $16.60 | $16.20 | 3,604,460 |
| 2019-08-01 | $16.73 | $17.13 | $16.70 | $17.10 | $16.69 | 2,928,740 |
| 2019-07-31 | $17.26 | $17.26 | $16.80 | $16.91 | $16.51 | 4,018,520 |
| 2019-07-30 | $17.25 | $17.78 | $17.14 | $17.37 | $16.95 | 4,189,100 |
| 2019-07-29 | $17.40 | $17.88 | $17.36 | $17.39 | $16.97 | 4,091,160 |
| 2019-07-26 | $17.77 | $17.95 | $17.51 | $17.65 | $17.23 | 5,116,860 |
| 2019-07-25 | $17.04 | $18.26 | $16.87 | $18.05 | $17.62 | 8,528,070 |
| 2019-07-24 | $17.14 | $17.47 | $16.96 | $17.15 | $16.74 | 5,054,800 |
| 2019-07-23 | $16.86 | $17.16 | $16.55 | $17.05 | $16.64 | 4,709,960 |
| 2019-07-22 | $18.12 | $18.26 | $16.58 | $16.70 | $16.30 | 7,727,860 |
| 2019-07-19 | $17.82 | $18.69 | $17.56 | $18.42 | $17.98 | 10,911,480 |
| 2019-07-18 | $17.41 | $18.55 | $17.10 | $18.12 | $17.69 | 11,962,090 |
| 2019-07-17 | $17.79 | $17.93 | $17.38 | $17.57 | $17.15 | 7,751,580 |
| 2019-07-16 | $17.48 | $18.25 | $17.17 | $18.08 | $17.65 | 10,349,740 |
| 2019-07-15 | $16.92 | $17.98 | $16.81 | $17.60 | $17.18 | 9,440,560 |
| 2019-07-12 | $17.40 | $17.58 | $17.01 | $17.12 | $16.71 | 10,610,240 |
| 2019-07-11 | $17.46 | $18.42 | $17.34 | $17.80 | $17.37 | 15,206,060 |
| 2019-07-10 | $21.97 | $22.49 | $18.88 | $18.88 | $18.43 | 20,615,480 |
| 2019-07-09 | $20.98 | $20.98 | $20.38 | $20.98 | $20.48 | 10,318,320 |
| 2019-07-08 | $19.05 | $19.07 | $18.50 | $19.07 | $18.61 | 7,178,820 |
| 2019-07-05 | $15.75 | $17.34 | $15.72 | $17.34 | $16.93 | 5,034,550 |
| 2019-07-04 | $15.80 | $15.90 | $15.65 | $15.76 | $15.38 | 754,620 |
| 2019-07-03 | $15.98 | $15.98 | $15.77 | $15.80 | $15.42 | 856,660 |
| 2019-07-02 | $15.92 | $15.97 | $15.84 | $15.91 | $15.53 | 1,126,640 |
| 2019-07-01 | $15.77 | $15.92 | $15.60 | $15.89 | $15.51 | 1,411,120 |
| 2019-06-28 | $15.84 | $15.87 | $15.42 | $15.53 | $15.16 | 1,085,940 |
| 2019-06-27 | $15.96 | $15.97 | $15.79 | $15.85 | $15.47 | 1,149,890 |
| 2019-06-26 | $15.88 | $16.05 | $15.73 | $15.86 | $15.48 | 983,690 |
| 2019-06-25 | $15.90 | $15.98 | $15.65 | $15.94 | $15.56 | 1,350,500 |
| 2019-06-24 | $16.16 | $16.19 | $15.77 | $15.84 | $15.46 | 2,655,100 |
| 2019-06-21 | $17.04 | $17.27 | $16.23 | $16.34 | $15.95 | 4,527,700 |
| 2019-06-20 | $15.60 | $15.78 | $15.37 | $15.70 | $15.32 | 1,408,000 |
| 2019-06-19 | $15.88 | $15.90 | $15.61 | $15.64 | $15.27 | 1,029,590 |
| 2019-06-18 | $15.57 | $15.75 | $15.42 | $15.62 | $15.25 | 587,610 |
| 2019-06-17 | $15.42 | $15.65 | $15.40 | $15.60 | $15.23 | 515,440 |
| 2019-06-14 | $15.82 | $15.97 | $15.41 | $15.44 | $15.07 | 1,017,220 |
| 2019-06-13 | $15.80 | $16.01 | $15.69 | $15.86 | $15.48 | 1,154,460 |
| 2019-06-12 | $15.81 | $16.01 | $15.76 | $15.93 | $15.49 | 1,444,120 |
| 2019-06-11 | $15.50 | $15.92 | $15.35 | $15.86 | $15.42 | 2,015,600 |
| 2019-06-10 | $15.64 | $15.80 | $15.51 | $15.52 | $15.09 | 1,507,900 |
| 2019-06-07 | $15.62 | $15.62 | $15.62 | $15.62 | $15.19 | 0 |
| 2019-06-06 | $15.60 | $15.74 | $15.11 | $15.62 | $15.19 | 1,613,860 |
| 2019-06-05 | $15.70 | $15.84 | $15.64 | $15.68 | $15.25 | 1,388,460 |
| 2019-06-04 | $15.55 | $15.77 | $15.32 | $15.67 | $15.24 | 1,340,300 |
| 2019-06-03 | $15.84 | $15.84 | $15.16 | $15.50 | $15.07 | 1,578,780 |
| 2019-05-31 | $16.15 | $16.27 | $15.61 | $15.88 | $15.44 | 2,100,500 |
| 2019-05-30 | $16.25 | $16.38 | $15.98 | $16.16 | $15.71 | 1,518,000 |
| 2019-05-29 | $15.98 | $16.47 | $15.96 | $16.25 | $15.80 | 1,869,700 |
| 2019-05-28 | $16.30 | $16.50 | $15.90 | $16.23 | $15.78 | 2,585,280 |
| 2019-05-27 | $16.07 | $16.42 | $15.96 | $16.32 | $15.87 | 2,739,560 |
| 2019-05-24 | $15.90 | $16.35 | $15.72 | $16.19 | $15.74 | 2,351,750 |
| 2019-05-23 | $15.63 | $16.05 | $15.30 | $15.99 | $15.55 | 2,518,140 |
| 2019-05-22 | $16.36 | $16.43 | $15.50 | $15.74 | $15.31 | 3,481,290 |
| 2019-05-21 | $17.60 | $18.20 | $16.28 | $16.29 | $15.84 | 5,210,020 |
| 2019-05-20 | $18.18 | $18.29 | $17.65 | $18.00 | $17.50 | 2,680,800 |
| 2019-05-17 | $18.26 | $18.58 | $17.55 | $17.98 | $17.48 | 3,443,600 |
| 2019-05-16 | $17.59 | $18.43 | $17.51 | $18.28 | $17.78 | 3,834,200 |
| 2019-05-15 | $17.63 | $17.90 | $17.28 | $17.77 | $17.28 | 3,535,960 |
| 2019-05-14 | $16.99 | $18.85 | $16.91 | $17.80 | $17.31 | 7,479,840 |
| 2019-05-13 | $16.86 | $17.20 | $16.60 | $17.14 | $16.67 | 2,904,610 |
| 2019-05-10 | $16.55 | $17.10 | $16.24 | $16.90 | $16.43 | 2,993,660 |
| 2019-05-09 | $16.01 | $16.65 | $16.01 | $16.42 | $15.97 | 2,757,680 |
| 2019-05-08 | $15.56 | $16.35 | $15.54 | $16.20 | $15.75 | 2,274,360 |
| 2019-05-07 | $16.20 | $16.49 | $15.87 | $16.26 | $15.81 | 3,564,920 |
| 2019-05-06 | $15.49 | $16.19 | $15.00 | $16.03 | $15.59 | 3,820,400 |
| 2019-05-03 | $15.89 | $15.89 | $15.89 | $15.89 | $15.45 | 0 |
| 2019-05-02 | $15.89 | $15.89 | $15.89 | $15.89 | $15.45 | 0 |
| 2019-05-01 | $15.89 | $15.89 | $15.89 | $15.89 | $15.45 | 0 |
| 2019-04-30 | $15.34 | $15.89 | $15.34 | $15.89 | $15.45 | 1,298,940 |
| 2019-04-29 | $15.90 | $15.96 | $15.15 | $15.33 | $14.91 | 1,848,920 |
| 2019-04-26 | $16.35 | $16.35 | $15.97 | $15.97 | $15.53 | 1,308,560 |
| 2019-04-25 | $17.08 | $17.18 | $16.29 | $16.33 | $15.88 | 1,866,900 |
| 2019-04-24 | $17.00 | $17.25 | $16.92 | $17.19 | $16.72 | 1,270,440 |
| 2019-04-23 | $17.53 | $17.70 | $16.89 | $16.98 | $16.51 | 2,111,800 |
| 2019-04-22 | $17.52 | $17.82 | $17.52 | $17.65 | $17.16 | 1,819,920 |
| 2019-04-19 | $17.80 | $17.88 | $17.35 | $17.64 | $17.15 | 2,216,890 |
| 2019-04-18 | $17.90 | $17.98 | $17.65 | $17.80 | $17.31 | 2,137,390 |
| 2019-04-17 | $18.29 | $18.29 | $17.77 | $18.02 | $17.52 | 2,863,800 |
| 2019-04-16 | $18.30 | $18.45 | $17.63 | $18.20 | $17.70 | 3,915,370 |
| 2019-04-15 | $19.75 | $19.80 | $18.63 | $18.63 | $18.12 | 6,092,290 |
| 2019-04-12 | $18.75 | $19.68 | $18.50 | $19.68 | $19.14 | 9,304,730 |
| 2019-04-11 | $18.63 | $19.14 | $18.05 | $18.74 | $18.22 | 5,520,930 |
| 2019-04-10 | $18.67 | $19.15 | $18.25 | $18.85 | $18.33 | 5,219,200 |
| 2019-04-09 | $18.33 | $19.14 | $17.90 | $18.79 | $18.27 | 6,367,730 |
| 2019-04-08 | $17.69 | $18.33 | $17.57 | $18.30 | $17.79 | 3,564,180 |
| 2019-04-05 | $17.69 | $17.69 | $17.69 | $17.69 | $17.20 | 0 |
| 2019-04-04 | $17.91 | $17.99 | $17.55 | $17.69 | $17.20 | 2,822,830 |
| 2019-04-03 | $18.12 | $18.12 | $17.62 | $17.94 | $17.44 | 2,664,200 |
| 2019-04-02 | $18.61 | $18.71 | $18.20 | $18.22 | $17.72 | 3,804,780 |
| 2019-04-01 | $18.09 | $18.61 | $17.79 | $18.57 | $18.06 | 5,414,320 |
| 2019-03-29 | $18.55 | $18.55 | $17.19 | $18.28 | $17.78 | 5,851,010 |
| 2019-03-28 | $17.70 | $18.83 | $17.22 | $18.71 | $18.19 | 8,592,880 |
| 2019-03-27 | $17.06 | $17.85 | $16.62 | $17.84 | $17.35 | 5,271,410 |
| 2019-03-26 | $18.08 | $18.10 | $16.81 | $16.96 | $16.49 | 3,688,660 |
| 2019-03-25 | $17.20 | $18.20 | $17.11 | $18.02 | $17.52 | 5,982,850 |
| 2019-03-22 | $17.59 | $18.18 | $17.01 | $17.74 | $17.25 | 5,347,900 |
| 2019-03-21 | $17.05 | $17.95 | $16.80 | $17.60 | $17.11 | 5,634,210 |
| 2019-03-20 | $16.50 | $17.09 | $16.41 | $17.05 | $16.58 | 3,822,630 |
| 2019-03-19 | $16.68 | $16.75 | $16.27 | $16.40 | $15.95 | 1,970,520 |
| 2019-03-18 | $16.46 | $16.67 | $16.12 | $16.66 | $16.20 | 1,932,710 |
| 2019-03-15 | $16.14 | $16.50 | $16.01 | $16.33 | $15.88 | 1,896,400 |
| 2019-03-14 | $16.56 | $16.69 | $15.67 | $16.07 | $15.63 | 2,067,870 |
| 2019-03-13 | $17.02 | $17.20 | $16.18 | $16.37 | $15.92 | 2,982,820 |
| 2019-03-12 | $16.60 | $16.97 | $16.51 | $16.91 | $16.44 | 3,446,870 |
| 2019-03-11 | $15.99 | $16.57 | $15.99 | $16.55 | $16.09 | 2,128,300 |
| 2019-03-08 | $16.78 | $16.81 | $15.85 | $15.86 | $15.42 | 3,476,160 |
| 2019-03-07 | $16.88 | $17.27 | $16.46 | $17.06 | $16.59 | 4,456,450 |
| 2019-03-06 | $16.63 | $16.98 | $16.22 | $16.91 | $16.44 | 4,190,970 |
| 2019-03-05 | $16.26 | $16.65 | $16.05 | $16.63 | $16.17 | 3,227,470 |
| 2019-03-04 | $16.30 | $16.63 | $16.16 | $16.27 | $15.82 | 3,247,560 |
| 2019-03-01 | $16.23 | $16.50 | $16.02 | $16.26 | $15.81 | 2,195,260 |
| 2019-02-28 | $17.08 | $17.10 | $16.29 | $16.32 | $15.87 | 3,485,600 |
| 2019-02-27 | $16.95 | $17.91 | $16.53 | $16.88 | $16.41 | 8,305,740 |
| 2019-02-26 | $15.50 | $16.58 | $15.19 | $16.29 | $15.84 | 5,260,970 |
| 2019-02-25 | $15.05 | $15.62 | $15.05 | $15.59 | $15.16 | 3,815,910 |
| 2019-02-22 | $14.76 | $15.00 | $14.69 | $14.98 | $14.57 | 2,327,500 |
| 2019-02-21 | $14.93 | $15.20 | $14.77 | $14.84 | $14.43 | 2,554,040 |
| 2019-02-20 | $15.02 | $15.22 | $14.83 | $15.06 | $14.64 | 2,604,880 |
| 2019-02-19 | $16.69 | $16.69 | $15.28 | $15.28 | $14.86 | 5,931,190 |
| 2019-02-18 | $14.24 | $15.52 | $14.24 | $15.52 | $15.09 | 2,283,450 |
| 2019-02-15 | $14.07 | $14.23 | $13.98 | $14.11 | $13.72 | 852,780 |
| 2019-02-14 | $14.06 | $14.13 | $13.95 | $14.05 | $13.66 | 886,060 |
| 2019-02-13 | $13.89 | $14.14 | $13.80 | $14.06 | $13.67 | 1,120,020 |
| 2019-02-12 | $13.56 | $13.85 | $13.56 | $13.78 | $13.40 | 789,300 |
| 2019-02-11 | $13.27 | $13.67 | $13.27 | $13.65 | $13.27 | 641,120 |
| 2019-02-08 | $13.30 | $13.30 | $13.30 | $13.30 | $12.93 | 0 |
| 2019-02-07 | $13.30 | $13.30 | $13.30 | $13.30 | $12.93 | 0 |
| 2019-02-06 | $13.30 | $13.30 | $13.30 | $13.30 | $12.93 | 0 |
| 2019-02-05 | $13.30 | $13.30 | $13.30 | $13.30 | $12.93 | 0 |
| 2019-02-04 | $13.30 | $13.30 | $13.30 | $13.30 | $12.93 | 0 |
| 2019-02-01 | $13.06 | $13.35 | $12.95 | $13.30 | $12.93 | 695,430 |
| 2019-01-31 | $13.36 | $13.38 | $12.76 | $12.83 | $12.48 | 837,040 |
| 2019-01-30 | $13.48 | $13.64 | $13.22 | $13.26 | $12.89 | 525,660 |
| 2019-01-29 | $14.08 | $14.08 | $13.20 | $13.56 | $13.19 | 928,900 |
| 2019-01-28 | $14.45 | $14.45 | $14.01 | $14.08 | $13.69 | 918,670 |
| 2019-01-25 | $14.78 | $14.78 | $14.23 | $14.29 | $13.90 | 1,376,070 |
| 2019-01-24 | $14.61 | $14.78 | $14.48 | $14.68 | $14.27 | 1,584,320 |
| 2019-01-23 | $14.50 | $15.18 | $14.36 | $14.80 | $14.39 | 2,505,090 |
| 2019-01-22 | $14.51 | $14.54 | $14.31 | $14.42 | $14.02 | 806,640 |
| 2019-01-21 | $14.28 | $14.49 | $14.28 | $14.46 | $14.06 | 999,060 |
| 2019-01-18 | $14.21 | $14.34 | $14.11 | $14.29 | $13.90 | 664,740 |
| 2019-01-17 | $14.58 | $14.58 | $14.18 | $14.19 | $13.80 | 892,460 |
| 2019-01-16 | $14.43 | $14.69 | $14.40 | $14.48 | $14.08 | 1,014,740 |
| 2019-01-15 | $14.16 | $14.49 | $14.13 | $14.48 | $14.08 | 998,630 |
| 2019-01-14 | $14.62 | $14.62 | $14.03 | $14.09 | $13.70 | 1,217,660 |
| 2019-01-11 | $14.26 | $14.59 | $14.18 | $14.57 | $14.17 | 950,930 |
| 2019-01-10 | $14.45 | $14.61 | $14.15 | $14.25 | $13.86 | 1,006,710 |
| 2019-01-09 | $14.65 | $14.73 | $14.45 | $14.48 | $14.08 | 961,370 |
| 2019-01-08 | $14.69 | $14.69 | $14.42 | $14.55 | $14.15 | 819,870 |
| 2019-01-07 | $14.52 | $14.84 | $14.42 | $14.70 | $14.29 | 1,151,930 |
| 2019-01-04 | $14.02 | $14.49 | $13.70 | $14.42 | $14.02 | 813,720 |
| 2019-01-03 | $14.16 | $14.48 | $14.16 | $14.17 | $13.78 | 620,930 |
| 2019-01-02 | $14.34 | $14.51 | $14.12 | $14.32 | $13.92 | 650,660 |
| 2019-01-01 | $14.34 | $14.34 | $14.34 | $14.34 | $13.94 | 0 |
| 2018-12-31 | $14.34 | $14.34 | $14.34 | $14.34 | $13.94 | 0 |
| 2018-12-28 | $14.43 | $14.77 | $14.30 | $14.34 | $13.94 | 713,010 |
| 2018-12-27 | $15.12 | $15.26 | $14.48 | $14.51 | $14.11 | 1,330,470 |
| 2018-12-26 | $14.83 | $14.83 | $14.83 | $14.83 | $14.42 | 0 |
| 2018-12-25 | $14.83 | $14.83 | $14.83 | $14.83 | $14.42 | 0 |
| 2018-12-24 | $14.49 | $14.93 | $14.33 | $14.83 | $14.42 | 1,552,690 |
| 2018-12-21 | $14.28 | $14.52 | $14.15 | $14.46 | $14.06 | 1,070,660 |
| 2018-12-20 | $14.15 | $14.38 | $14.08 | $14.35 | $13.95 | 1,018,050 |
| 2018-12-19 | $14.54 | $14.56 | $14.01 | $14.15 | $13.76 | 1,148,680 |
| 2018-12-18 | $14.74 | $14.85 | $14.39 | $14.54 | $14.14 | 1,003,180 |
| 2018-12-17 | $14.82 | $14.83 | $14.59 | $14.74 | $14.33 | 680,190 |
| 2018-12-14 | $15.06 | $15.10 | $14.70 | $14.85 | $14.44 | 1,098,520 |
| 2018-12-13 | $15.03 | $15.21 | $14.85 | $15.08 | $14.66 | 965,240 |
| 2018-12-12 | $15.12 | $15.19 | $14.94 | $15.03 | $14.62 | 672,240 |
| 2018-12-11 | $14.86 | $15.10 | $14.86 | $15.00 | $14.59 | 601,680 |
| 2018-12-10 | $15.17 | $15.24 | $14.80 | $14.85 | $14.44 | 840,410 |
| 2018-12-07 | $15.34 | $15.41 | $15.24 | $15.29 | $14.87 | 563,270 |
| 2018-12-06 | $15.58 | $15.63 | $15.28 | $15.29 | $14.87 | 990,760 |
| 2018-12-05 | $15.61 | $15.66 | $15.33 | $15.48 | $15.05 | 1,519,660 |
| 2018-12-04 | $15.80 | $15.86 | $15.55 | $15.85 | $15.41 | 1,286,320 |
| 2018-12-03 | $15.59 | $15.82 | $15.51 | $15.71 | $15.28 | 1,772,910 |
| 2018-11-30 | $15.00 | $15.35 | $14.88 | $15.27 | $14.85 | 1,200,140 |
| 2018-11-29 | $15.82 | $15.96 | $15.01 | $15.07 | $14.65 | 1,338,040 |
| 2018-11-28 | $15.69 | $15.88 | $15.39 | $15.81 | $15.37 | 1,267,790 |
| 2018-11-27 | $15.45 | $15.78 | $15.41 | $15.69 | $15.26 | 879,880 |
| 2018-11-26 | $15.51 | $15.90 | $15.33 | $15.45 | $15.02 | 981,240 |
| 2018-11-23 | $16.43 | $16.48 | $15.60 | $15.68 | $15.25 | 1,718,000 |
| 2018-11-22 | $16.30 | $16.54 | $16.30 | $16.49 | $16.03 | 1,276,760 |
| 2018-11-21 | $16.00 | $16.37 | $15.98 | $16.29 | $15.84 | 1,306,680 |
| 2018-11-20 | $16.80 | $16.95 | $16.15 | $16.33 | $15.88 | 2,026,840 |
| 2018-11-19 | $16.71 | $17.11 | $16.63 | $17.02 | $16.55 | 2,473,470 |
| 2018-11-16 | $16.77 | $16.87 | $16.53 | $16.73 | $16.27 | 2,685,020 |
| 2018-11-15 | $16.28 | $16.94 | $16.21 | $16.88 | $16.41 | 3,157,200 |
| 2018-11-14 | $16.37 | $16.62 | $16.16 | $16.28 | $15.83 | 2,074,630 |
| 2018-11-13 | $15.89 | $16.30 | $15.77 | $16.30 | $15.85 | 2,705,360 |
| 2018-11-12 | $15.63 | $16.15 | $15.48 | $16.12 | $15.68 | 2,532,200 |
| 2018-11-09 | $15.80 | $15.97 | $15.30 | $15.72 | $15.29 | 3,702,760 |
| 2018-11-08 | $17.20 | $17.22 | $16.63 | $16.69 | $16.23 | 2,116,840 |
| 2018-11-07 | $16.68 | $17.57 | $16.50 | $17.08 | $16.61 | 3,359,740 |
| 2018-11-06 | $17.35 | $17.35 | $16.40 | $16.73 | $16.27 | 3,087,920 |
| 2018-11-05 | $17.35 | $17.55 | $16.92 | $17.42 | $16.94 | 4,468,340 |
| 2018-11-02 | $17.16 | $17.74 | $16.90 | $17.53 | $17.05 | 5,665,140 |
| 2018-11-01 | $16.63 | $17.35 | $16.63 | $17.33 | $16.85 | 4,760,480 |
| 2018-10-31 | $16.79 | $17.09 | $16.65 | $17.00 | $16.53 | 3,289,500 |
| 2018-10-30 | $16.34 | $17.05 | $16.05 | $16.90 | $16.43 | 3,269,760 |
| 2018-10-29 | $16.03 | $16.95 | $16.03 | $16.63 | $16.17 | 2,711,540 |
| 2018-10-26 | $16.70 | $17.17 | $16.42 | $16.44 | $15.99 | 2,840,560 |
| 2018-10-25 | $16.50 | $16.65 | $15.95 | $16.47 | $16.02 | 3,913,300 |
| 2018-10-24 | $17.58 | $17.60 | $16.86 | $17.30 | $16.82 | 3,914,420 |
| 2018-10-23 | $17.43 | $18.23 | $17.21 | $17.54 | $17.06 | 6,117,710 |
| 2018-10-22 | $16.40 | $18.29 | $16.40 | $17.78 | $17.29 | 6,456,040 |
| 2018-10-19 | $15.74 | $16.79 | $15.72 | $16.70 | $16.24 | 4,735,970 |
| 2018-10-18 | $17.75 | $17.76 | $16.23 | $16.23 | $15.78 | 5,825,280 |
| 2018-10-17 | $18.50 | $18.53 | $17.48 | $18.03 | $17.53 | 6,648,860 |
| 2018-10-16 | $18.90 | $19.34 | $17.95 | $18.41 | $17.90 | 8,809,120 |
| 2018-10-15 | $21.86 | $21.86 | $19.80 | $19.94 | $19.39 | 10,821,860 |
| 2018-10-12 | $20.00 | $21.64 | $19.80 | $21.64 | $21.04 | 10,941,440 |
| 2018-10-11 | $19.67 | $19.67 | $19.67 | $19.67 | $19.13 | 4,303,490 |
| 2018-10-10 | $16.71 | $17.88 | $16.44 | $17.88 | $17.39 | 1,408,560 |
| 2018-10-09 | $15.93 | $16.75 | $15.81 | $16.25 | $15.80 | 1,250,980 |
| 2018-10-08 | $16.02 | $16.32 | $15.72 | $15.76 | $15.33 | 623,800 |
| 2018-10-05 | $16.37 | $16.37 | $16.37 | $16.37 | $15.92 | 0 |
| 2018-10-04 | $16.37 | $16.37 | $16.37 | $16.37 | $15.92 | 0 |
| 2018-10-03 | $16.37 | $16.37 | $16.37 | $16.37 | $15.92 | 0 |
| 2018-10-02 | $16.37 | $16.37 | $16.37 | $16.37 | $15.92 | 0 |
| 2018-10-01 | $16.37 | $16.37 | $16.37 | $16.37 | $15.92 | 0 |
| 2018-09-28 | $16.05 | $16.45 | $16.05 | $16.37 | $15.92 | 645,120 |
| 2018-09-27 | $16.66 | $16.76 | $16.00 | $16.01 | $15.57 | 820,260 |
| 2018-09-26 | $16.79 | $16.89 | $16.55 | $16.69 | $16.23 | 638,070 |
| 2018-09-25 | $16.69 | $16.87 | $16.59 | $16.66 | $16.20 | 641,860 |
| 2018-09-24 | $16.63 | $16.63 | $16.63 | $16.63 | $16.17 | 0 |
| 2018-09-21 | $16.29 | $16.70 | $16.26 | $16.63 | $16.17 | 935,840 |
| 2018-09-20 | $16.55 | $16.65 | $16.25 | $16.30 | $15.85 | 556,470 |
| 2018-09-19 | $16.43 | $16.70 | $16.20 | $16.55 | $16.09 | 775,850 |
| 2018-09-18 | $16.09 | $16.57 | $16.09 | $16.45 | $16.00 | 495,140 |
| 2018-09-17 | $16.58 | $16.76 | $16.12 | $16.17 | $15.72 | 608,180 |
| 2018-09-14 | $17.22 | $17.25 | $16.60 | $16.69 | $16.23 | 698,680 |
| 2018-09-13 | $17.20 | $17.43 | $17.08 | $17.21 | $16.74 | 655,540 |
| 2018-09-12 | $17.20 | $17.36 | $17.02 | $17.12 | $16.65 | 655,420 |
| 2018-09-11 | $17.04 | $17.27 | $16.71 | $17.20 | $16.73 | 713,100 |
| 2018-09-10 | $17.85 | $17.85 | $16.97 | $17.11 | $16.64 | 934,140 |
| 2018-09-07 | $17.85 | $18.02 | $17.32 | $17.85 | $17.36 | 1,450,520 |
| 2018-09-06 | $17.75 | $18.23 | $17.70 | $17.85 | $17.36 | 1,836,100 |
| 2018-09-05 | $18.00 | $18.05 | $17.65 | $17.85 | $17.36 | 1,338,100 |
| 2018-09-04 | $17.28 | $17.74 | $17.12 | $17.65 | $17.16 | 882,990 |
| 2018-09-03 | $17.49 | $17.49 | $17.01 | $17.20 | $16.73 | 673,200 |
| 2018-08-31 | $17.03 | $17.66 | $17.03 | $17.42 | $16.94 | 724,620 |
| 2018-08-30 | $18.10 | $18.14 | $17.57 | $17.59 | $17.10 | 560,320 |
| 2018-08-29 | $18.21 | $18.26 | $17.90 | $18.01 | $17.51 | 491,420 |
| 2018-08-28 | $18.38 | $18.43 | $18.12 | $18.31 | $17.80 | 765,880 |
| 2018-08-27 | $18.15 | $18.42 | $17.92 | $18.32 | $17.81 | 698,580 |
| 2018-08-24 | $18.17 | $18.25 | $17.75 | $17.94 | $17.44 | 549,040 |
| 2018-08-23 | $17.88 | $18.35 | $17.78 | $18.09 | $17.59 | 681,640 |
| 2018-08-22 | $18.40 | $18.41 | $17.83 | $17.88 | $17.39 | 641,740 |
| 2018-08-21 | $18.40 | $18.65 | $18.03 | $18.48 | $17.97 | 635,840 |
| 2018-08-20 | $17.89 | $18.47 | $17.72 | $18.40 | $17.89 | 624,260 |
| 2018-08-17 | $18.59 | $18.77 | $17.90 | $17.93 | $17.44 | 696,900 |
| 2018-08-16 | $18.02 | $18.71 | $18.02 | $18.35 | $17.84 | 704,550 |
| 2018-08-15 | $19.16 | $19.19 | $18.37 | $18.48 | $17.97 | 817,460 |
| 2018-08-14 | $19.22 | $19.46 | $18.98 | $19.16 | $18.63 | 572,070 |
| 2018-08-13 | $18.96 | $19.28 | $18.68 | $19.10 | $18.57 | 917,310 |
| 2018-08-10 | $18.85 | $19.34 | $18.76 | $19.26 | $18.73 | 850,560 |
| 2018-08-09 | $18.30 | $19.15 | $18.24 | $19.05 | $18.52 | 1,021,000 |
| 2018-08-08 | $19.09 | $19.09 | $18.30 | $18.40 | $17.89 | 747,500 |
| 2018-08-07 | $18.63 | $19.10 | $18.33 | $19.10 | $18.57 | 876,940 |
| 2018-08-06 | $18.70 | $18.82 | $18.11 | $18.33 | $17.82 | 712,650 |
| 2018-08-03 | $18.53 | $18.95 | $18.46 | $18.67 | $18.15 | 1,083,060 |
| 2018-08-02 | $19.60 | $19.60 | $17.71 | $18.53 | $18.02 | 1,444,850 |
| 2018-08-01 | $20.51 | $20.86 | $19.54 | $19.60 | $19.06 | 919,900 |
| 2018-07-31 | $20.21 | $20.58 | $20.21 | $20.39 | $19.83 | 529,370 |
| 2018-07-30 | $20.85 | $21.10 | $20.08 | $20.36 | $19.80 | 788,180 |
| 2018-07-27 | $21.13 | $21.17 | $20.74 | $20.81 | $20.24 | 614,420 |
| 2018-07-26 | $21.51 | $21.88 | $20.88 | $21.04 | $20.46 | 1,223,080 |
| 2018-07-25 | $22.08 | $22.38 | $21.64 | $21.75 | $21.15 | 1,575,120 |
| 2018-07-24 | $21.70 | $22.09 | $21.47 | $22.09 | $21.48 | 1,824,970 |
| 2018-07-23 | $21.70 | $21.87 | $21.24 | $21.68 | $21.08 | 1,354,680 |
| 2018-07-20 | $21.30 | $22.00 | $21.30 | $21.88 | $21.28 | 1,433,200 |
| 2018-07-19 | $21.80 | $21.94 | $21.11 | $21.50 | $20.91 | 1,492,900 |
| 2018-07-18 | $22.14 | $22.33 | $21.80 | $21.84 | $21.24 | 1,567,700 |
| 2018-07-17 | $22.00 | $22.15 | $21.56 | $22.14 | $21.53 | 1,337,510 |
| 2018-07-16 | $22.20 | $22.20 | $21.80 | $22.00 | $21.39 | 1,315,930 |
| 2018-07-13 | $22.19 | $22.54 | $21.82 | $22.26 | $21.65 | 2,078,710 |
| 2018-07-12 | $21.25 | $22.50 | $21.25 | $22.21 | $21.60 | 2,920,890 |
| 2018-07-11 | $21.33 | $21.50 | $20.80 | $21.50 | $20.91 | 2,181,530 |
| 2018-07-10 | $21.00 | $21.95 | $20.80 | $21.90 | $21.30 | 2,514,100 |
| 2018-07-09 | $20.50 | $21.04 | $20.50 | $20.99 | $20.41 | 1,410,900 |
| 2018-07-06 | $20.24 | $21.05 | $19.66 | $20.42 | $19.86 | 1,590,720 |
| 2018-07-05 | $21.25 | $21.25 | $20.24 | $20.24 | $19.68 | 1,284,320 |
| 2018-07-04 | $21.68 | $21.82 | $20.21 | $20.63 | $20.06 | 1,705,670 |
| 2018-07-03 | $21.85 | $22.07 | $20.96 | $21.98 | $21.37 | 1,776,780 |
| 2018-07-02 | $21.90 | $22.19 | $21.43 | $21.52 | $20.93 | 1,734,360 |
| 2018-06-29 | $20.86 | $21.95 | $20.84 | $21.82 | $21.22 | 1,634,030 |
| 2018-06-28 | $21.28 | $21.79 | $21.10 | $21.10 | $20.52 | 1,409,640 |
| 2018-06-27 | $21.27 | $21.89 | $21.06 | $21.46 | $20.87 | 1,832,360 |
| 2018-06-26 | $20.57 | $21.28 | $19.50 | $21.23 | $20.64 | 1,763,980 |
| 2018-06-25 | $20.70 | $21.17 | $20.69 | $20.79 | $20.22 | 1,407,700 |
| 2018-06-22 | $19.85 | $20.73 | $19.60 | $20.60 | $20.03 | 1,492,520 |
| 2018-06-21 | $20.67 | $21.08 | $19.71 | $20.00 | $19.45 | 1,636,560 |
| 2018-06-20 | $19.90 | $21.16 | $19.71 | $20.67 | $20.10 | 2,031,540 |
| 2018-06-19 | $21.74 | $22.30 | $20.14 | $20.14 | $19.58 | 1,690,760 |
| 2018-06-18 | $22.38 | $22.38 | $22.38 | $22.38 | $21.76 | 0 |
| 2018-06-15 | $23.40 | $23.65 | $22.00 | $22.38 | $21.76 | 1,738,000 |
| 2018-06-14 | $23.01 | $23.72 | $22.98 | $23.45 | $22.80 | 1,642,060 |
| 2018-06-13 | $24.16 | $24.19 | $22.90 | $23.02 | $22.38 | 1,864,520 |
| 2018-06-12 | $24.74 | $24.74 | $22.87 | $24.04 | $23.38 | 2,242,460 |
| 2018-06-11 | $24.28 | $24.85 | $24.16 | $24.54 | $23.86 | 2,358,120 |
| 2018-06-08 | $23.80 | $24.36 | $23.39 | $24.34 | $23.67 | 2,159,380 |
| 2018-06-07 | $24.42 | $25.00 | $23.60 | $24.04 | $23.38 | 3,000,210 |
| 2018-06-06 | $23.68 | $25.21 | $23.40 | $24.41 | $23.74 | 3,543,510 |
| 2018-06-05 | $22.90 | $23.79 | $22.90 | $23.68 | $23.03 | 1,957,120 |
| 2018-06-04 | $22.82 | $23.11 | $22.43 | $22.92 | $22.29 | 1,569,700 |
| 2018-06-01 | $23.10 | $23.96 | $21.82 | $22.43 | $21.81 | 2,615,710 |
| 2018-05-31 | $23.50 | $23.77 | $23.02 | $23.53 | $22.88 | 2,037,220 |
| 2018-05-30 | $24.35 | $24.87 | $23.22 | $23.22 | $22.58 | 3,110,280 |
| 2018-05-29 | $25.50 | $26.88 | $25.35 | $25.80 | $25.09 | 2,753,480 |
| 2018-05-28 | $26.90 | $27.08 | $25.50 | $25.65 | $24.94 | 3,749,680 |
| 2018-05-25 | $26.55 | $27.41 | $25.88 | $27.22 | $26.47 | 4,923,180 |
| 2018-05-24 | $26.75 | $27.04 | $26.26 | $26.41 | $25.68 | 3,450,610 |
| 2018-05-23 | $27.58 | $28.71 | $26.57 | $26.66 | $25.92 | 7,868,270 |
| 2018-05-22 | $26.75 | $27.95 | $26.60 | $27.93 | $27.16 | 5,874,560 |
| 2018-05-21 | $26.60 | $27.45 | $25.60 | $27.02 | $26.27 | 5,252,260 |
| 2018-05-18 | $27.07 | $27.80 | $26.10 | $26.25 | $25.53 | 5,244,950 |
| 2018-05-17 | $26.33 | $28.23 | $25.25 | $27.28 | $26.53 | 6,982,580 |
| 2018-05-16 | $40.98 | $43.98 | $40.76 | $42.80 | $25.89 | 4,525,890 |
| 2018-05-15 | $40.09 | $41.38 | $40.09 | $40.98 | $24.79 | 1,690,090 |
| 2018-05-14 | $39.68 | $41.31 | $39.00 | $40.38 | $24.43 | 1,569,900 |
| 2018-05-11 | $41.25 | $41.69 | $39.90 | $39.90 | $24.14 | 1,903,340 |
| 2018-05-10 | $42.50 | $43.30 | $41.40 | $41.53 | $25.12 | 2,781,990 |
| 2018-05-09 | $41.40 | $41.70 | $40.58 | $41.40 | $25.04 | 1,710,780 |
| 2018-05-08 | $41.40 | $42.00 | $40.52 | $41.79 | $25.28 | 2,336,660 |
| 2018-05-07 | $39.92 | $41.44 | $39.55 | $41.44 | $25.07 | 2,557,160 |
| 2018-05-04 | $39.80 | $40.50 | $39.51 | $39.92 | $24.15 | 2,040,400 |
| 2018-05-03 | $38.56 | $40.80 | $37.71 | $40.22 | $24.33 | 3,001,100 |
| 2018-05-02 | $38.62 | $39.25 | $37.50 | $38.98 | $23.58 | 1,896,400 |
| 2018-05-01 | $38.61 | $38.61 | $38.61 | $38.61 | $23.36 | 0 |
| 2018-04-30 | $38.61 | $38.61 | $38.61 | $38.61 | $23.36 | 0 |
| 2018-04-27 | $37.50 | $38.90 | $37.01 | $38.61 | $23.36 | 2,424,600 |
| 2018-04-26 | $38.20 | $39.26 | $37.10 | $37.20 | $22.50 | 2,628,600 |
| 2018-04-25 | $38.28 | $39.04 | $37.87 | $38.76 | $23.45 | 3,114,540 |
| 2018-04-24 | $35.73 | $38.87 | $35.38 | $38.87 | $23.51 | 4,093,840 |
| 2018-04-23 | $35.00 | $35.34 | $34.30 | $35.34 | $21.38 | 956,400 |
| 2018-04-20 | $37.02 | $37.51 | $34.52 | $34.56 | $20.91 | 1,586,500 |
| 2018-04-19 | $36.70 | $38.00 | $36.50 | $36.98 | $22.37 | 1,656,900 |
| 2018-04-18 | $37.01 | $37.48 | $34.81 | $37.15 | $22.47 | 1,695,280 |
| 2018-04-17 | $38.68 | $38.80 | $36.08 | $36.50 | $22.08 | 1,642,400 |
| 2018-04-16 | $39.00 | $39.43 | $37.37 | $38.28 | $23.16 | 1,583,120 |
| 2018-04-13 | $40.19 | $40.41 | $38.87 | $38.91 | $23.54 | 2,004,600 |
| 2018-04-12 | $40.69 | $40.90 | $39.02 | $39.92 | $24.15 | 2,990,130 |
| 2018-04-11 | $39.01 | $42.59 | $39.01 | $40.52 | $24.51 | 4,288,900 |
| 2018-04-10 | $39.60 | $40.87 | $36.86 | $39.15 | $23.68 | 3,439,120 |
| 2018-04-09 | $37.60 | $40.02 | $37.53 | $39.95 | $24.17 | 3,175,680 |
| 2018-04-06 | $37.88 | $37.88 | $37.88 | $37.88 | $22.92 | 0 |
| 2018-04-05 | $37.88 | $37.88 | $37.88 | $37.88 | $22.92 | 0 |
| 2018-04-04 | $39.45 | $39.45 | $37.83 | $37.88 | $22.92 | 2,920,300 |
| 2018-04-03 | $37.30 | $39.52 | $36.70 | $38.79 | $23.47 | 3,488,730 |
| 2018-04-02 | $37.27 | $38.45 | $36.36 | $38.45 | $23.26 | 3,083,910 |
| 2018-03-30 | $36.47 | $38.29 | $36.13 | $37.76 | $22.84 | 3,327,780 |
| 2018-03-29 | $36.98 | $37.30 | $35.63 | $36.28 | $21.95 | 2,310,290 |
| 2018-03-28 | $37.89 | $37.89 | $36.39 | $36.94 | $22.35 | 3,760,100 |
| 2018-03-27 | $37.49 | $38.49 | $36.20 | $37.89 | $22.92 | 4,789,610 |
| 2018-03-26 | $32.50 | $36.19 | $32.13 | $36.19 | $21.89 | 1,950,170 |
| 2018-03-23 | $34.00 | $35.35 | $32.50 | $32.90 | $19.90 | 1,785,500 |
| 2018-03-22 | $35.30 | $36.30 | $35.12 | $35.75 | $21.63 | 1,746,300 |
| 2018-03-21 | $37.00 | $37.03 | $34.95 | $35.08 | $21.22 | 2,622,900 |
| 2018-03-20 | $34.51 | $36.39 | $34.10 | $36.39 | $22.01 | 2,701,930 |
| 2018-03-19 | $33.10 | $35.09 | $33.10 | $35.01 | $21.18 | 1,765,900 |
| 2018-03-16 | $32.43 | $33.85 | $32.10 | $33.29 | $20.14 | 1,233,800 |
| 2018-03-15 | $33.88 | $33.88 | $31.52 | $32.55 | $19.69 | 2,012,370 |
| 2018-03-14 | $33.29 | $34.95 | $33.03 | $34.38 | $20.80 | 2,023,350 |
| 2018-03-13 | $34.80 | $34.98 | $33.40 | $33.40 | $20.21 | 2,337,900 |
| 2018-03-12 | $34.62 | $35.58 | $34.62 | $35.07 | $21.22 | 2,992,550 |
| 2018-03-09 | $33.10 | $36.14 | $32.75 | $35.31 | $21.36 | 5,540,240 |
| 2018-03-08 | $31.33 | $32.85 | $31.33 | $32.85 | $19.87 | 1,877,300 |
| 2018-03-07 | $30.85 | $31.80 | $30.85 | $31.58 | $19.10 | 1,337,700 |
| 2018-03-06 | $30.78 | $31.66 | $30.58 | $31.12 | $18.83 | 1,416,840 |
| 2018-03-05 | $30.39 | $30.97 | $30.08 | $30.81 | $18.64 | 930,900 |
| 2018-03-02 | $30.00 | $31.00 | $29.67 | $30.25 | $18.30 | 795,190 |
| 2018-03-01 | $29.30 | $30.41 | $29.26 | $30.27 | $18.31 | 845,460 |
| 2018-02-28 | $30.30 | $30.33 | $29.62 | $29.67 | $17.95 | 825,620 |
| 2018-02-27 | $30.20 | $31.15 | $30.10 | $30.69 | $18.57 | 1,207,080 |
| 2018-02-26 | $29.95 | $30.45 | $29.64 | $30.20 | $18.27 | 965,720 |
| 2018-02-23 | $29.05 | $29.45 | $28.85 | $29.31 | $17.73 | 594,780 |
| 2018-02-22 | $29.00 | $29.29 | $28.80 | $29.12 | $17.62 | 559,600 |
| 2018-02-21 | $28.65 | $28.65 | $28.65 | $28.65 | $17.33 | 0 |
| 2018-02-20 | $28.65 | $28.65 | $28.65 | $28.65 | $17.33 | 0 |
| 2018-02-19 | $28.65 | $28.65 | $28.65 | $28.65 | $17.33 | 0 |
| 2018-02-16 | $28.65 | $28.65 | $28.65 | $28.65 | $17.33 | 0 |
| 2018-02-15 | $28.65 | $28.65 | $28.65 | $28.65 | $17.33 | 0 |
| 2018-02-14 | $28.29 | $28.77 | $28.29 | $28.65 | $17.33 | 432,200 |
| 2018-02-13 | $29.00 | $29.24 | $28.38 | $28.57 | $17.28 | 740,900 |
| 2018-02-12 | $28.19 | $29.32 | $28.19 | $28.89 | $17.48 | 758,500 |
| 2018-02-09 | $27.68 | $28.20 | $27.00 | $27.93 | $16.90 | 815,800 |
| 2018-02-08 | $28.10 | $28.78 | $27.72 | $28.53 | $17.26 | 814,600 |
| 2018-02-07 | $27.94 | $28.45 | $26.90 | $28.04 | $16.96 | 1,156,200 |
| 2018-02-06 | $29.10 | $29.36 | $27.01 | $27.01 | $16.34 | 1,360,650 |
| 2018-02-05 | $30.70 | $30.96 | $30.00 | $30.00 | $18.15 | 773,600 |
| 2018-02-02 | $31.30 | $31.82 | $30.15 | $30.90 | $18.69 | 844,230 |
| 2018-02-01 | $33.30 | $33.78 | $31.53 | $31.55 | $19.09 | 1,339,030 |
| 2018-01-31 | $35.66 | $35.66 | $33.08 | $33.20 | $20.08 | 1,594,020 |
| 2018-01-30 | $35.45 | $36.00 | $35.20 | $35.77 | $21.64 | 1,086,300 |
| 2018-01-29 | $35.56 | $36.34 | $35.12 | $35.56 | $21.51 | 1,348,650 |
| 2018-01-26 | $35.00 | $36.20 | $34.52 | $35.12 | $21.25 | 2,052,560 |
| 2018-01-25 | $36.98 | $37.93 | $36.66 | $36.66 | $22.18 | 1,510,370 |
| 2018-01-24 | $36.69 | $37.65 | $36.55 | $37.27 | $22.55 | 1,327,720 |
| 2018-01-23 | $36.88 | $37.15 | $35.80 | $36.68 | $22.19 | 1,193,870 |
| 2018-01-22 | $37.22 | $37.60 | $35.70 | $36.46 | $22.06 | 1,982,450 |
| 2018-01-19 | $39.01 | $40.28 | $38.00 | $38.03 | $23.01 | 2,692,620 |
| 2018-01-18 | $39.86 | $40.17 | $39.21 | $39.27 | $23.76 | 2,383,490 |
| 2018-01-17 | $39.50 | $41.18 | $38.55 | $40.40 | $24.44 | 4,254,630 |
| 2018-01-16 | $37.20 | $41.28 | $37.20 | $40.10 | $24.26 | 4,850,220 |
| 2018-01-15 | $37.08 | $38.99 | $36.09 | $38.04 | $23.01 | 3,760,490 |
| 2018-01-12 | $36.79 | $38.60 | $36.16 | $37.89 | $22.92 | 3,603,980 |
| 2018-01-11 | $36.03 | $37.79 | $35.60 | $37.24 | $22.53 | 2,531,260 |
| 2018-01-10 | $37.35 | $37.58 | $35.51 | $36.15 | $21.87 | 2,204,750 |
| 2018-01-09 | $37.81 | $38.25 | $37.10 | $37.60 | $22.75 | 2,508,740 |
| 2018-01-08 | $35.35 | $38.78 | $35.15 | $38.36 | $23.21 | 3,651,400 |
| 2018-01-05 | $35.73 | $35.99 | $35.13 | $35.32 | $21.37 | 1,194,800 |
| 2018-01-04 | $35.90 | $36.49 | $35.66 | $35.73 | $21.61 | 1,431,310 |
| 2018-01-03 | $36.80 | $36.80 | $35.63 | $36.12 | $21.85 | 1,860,620 |
| 2018-01-02 | $36.81 | $37.22 | $35.75 | $36.98 | $22.37 | 1,936,450 |
| 2018-01-01 | $36.68 | $36.68 | $36.68 | $36.68 | $22.19 | 0 |
| 2017-12-29 | $37.81 | $38.85 | $36.50 | $36.68 | $22.19 | 2,961,720 |
| 2017-12-28 | $36.12 | $37.99 | $36.02 | $37.34 | $22.59 | 3,804,370 |
| 2017-12-27 | $35.56 | $37.19 | $35.45 | $36.90 | $22.32 | 3,662,560 |
| 2017-12-26 | $33.70 | $36.86 | $33.30 | $35.84 | $21.68 | 3,367,050 |
| 2017-12-25 | $33.19 | $33.79 | $32.35 | $33.72 | $20.40 | 1,502,110 |
| 2017-12-22 | $33.03 | $34.21 | $33.03 | $33.46 | $20.24 | 1,266,720 |
| 2017-12-21 | $33.30 | $33.84 | $32.08 | $33.30 | $20.14 | 1,452,520 |
| 2017-12-20 | $34.28 | $34.37 | $33.31 | $33.36 | $20.18 | 1,052,040 |
| 2017-12-19 | $34.06 | $34.55 | $34.02 | $34.38 | $20.80 | 1,024,140 |
| 2017-12-18 | $34.35 | $34.73 | $33.52 | $34.14 | $20.65 | 1,120,050 |
| 2017-12-15 | $34.78 | $35.10 | $34.19 | $34.50 | $20.87 | 1,507,650 |
| 2017-12-14 | $34.17 | $35.26 | $33.51 | $35.16 | $21.27 | 1,897,140 |
| 2017-12-13 | $33.19 | $34.58 | $33.19 | $34.26 | $20.73 | 1,305,280 |
| 2017-12-12 | $34.70 | $34.97 | $33.39 | $33.42 | $20.22 | 1,677,830 |
| 2017-12-11 | $34.55 | $35.52 | $34.30 | $35.06 | $21.21 | 1,524,460 |
| 2017-12-08 | $33.35 | $35.40 | $33.00 | $34.54 | $20.90 | 2,305,500 |
| 2017-12-07 | $33.71 | $34.00 | $33.22 | $33.32 | $20.16 | 1,406,790 |
| 2017-12-06 | $33.49 | $33.98 | $32.72 | $33.81 | $20.45 | 1,780,850 |
| 2017-12-05 | $33.99 | $34.90 | $32.53 | $32.98 | $19.95 | 2,173,270 |
| 2017-12-04 | $37.99 | $37.99 | $34.79 | $34.79 | $21.05 | 3,236,650 |
| 2017-12-01 | $38.82 | $39.49 | $38.06 | $38.65 | $23.38 | 1,969,050 |
| 2017-11-30 | $37.90 | $39.97 | $37.58 | $39.48 | $23.88 | 2,668,130 |
| 2017-11-29 | $39.80 | $40.35 | $36.66 | $38.35 | $23.20 | 3,320,380 |
| 2017-11-28 | $39.00 | $41.98 | $39.00 | $40.45 | $24.47 | 3,092,180 |
| 2017-11-27 | $38.77 | $40.37 | $38.47 | $39.00 | $23.59 | 2,420,500 |
| 2017-11-24 | $39.20 | $40.99 | $38.68 | $39.22 | $23.73 | 3,415,770 |
| 2017-11-23 | $40.94 | $43.43 | $40.59 | $40.81 | $24.69 | 4,357,970 |
| 2017-11-22 | $41.90 | $43.83 | $40.10 | $41.22 | $24.94 | 5,401,810 |
| 2017-11-21 | $48.58 | $48.58 | $43.83 | $43.83 | $26.52 | 6,749,320 |
| 2017-11-20 | $48.50 | $52.20 | $47.23 | $48.70 | $29.46 | 8,689,950 |
| 2017-11-17 | $48.36 | $48.36 | $48.36 | $48.36 | $29.26 | 121,900 |
| 2017-11-16 | $43.96 | $43.96 | $43.96 | $43.96 | $26.59 | 29,500 |
| 2017-11-15 | $39.96 | $39.96 | $39.96 | $39.96 | $24.17 | 43,200 |
| 2017-11-14 | $36.33 | $36.33 | $36.33 | $36.33 | $21.98 | 21,800 |
| 2017-11-13 | $33.03 | $33.03 | $33.03 | $33.03 | $19.98 | 2,800 |
| 2017-11-10 | $30.03 | $30.03 | $30.03 | $30.03 | $18.17 | 2,600 |
| 2017-11-09 | $27.30 | $27.30 | $27.30 | $27.30 | $16.52 | 1,800 |
| 2017-11-08 | $24.82 | $24.82 | $24.82 | $24.82 | $15.01 | 500 |
| 2017-11-07 | $22.56 | $22.56 | $22.56 | $22.56 | $13.65 | 1,470 |
| 2017-11-06 | $17.09 | $20.51 | $17.09 | $20.51 | $12.41 | 4,800 |