Yinchuan Xinhua Commercial Group Company Ltd (600785) Exchange: SHG
Data as of July 10, 2025
$11.73 ($0.01) 0.09%
Yinchuan Xinhua Commercial Group Company Ltd - Daily Information
Click for more stock information on Yinchuan Xinhua Commercial Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $11.76 |
| Previous Close | $11.73 |
| High | $11.76 |
| Low | $11.66 |
| Adjusted Open | $11.76 |
| Previous Adjusted Close | $11.73 |
| Adjusted High | $11.76 |
| Adjusted Low | $11.66 |
About Yinchuan Xinhua Commercial Group Company Ltd (600785)
YINCHUAN XINHUA COMMERCIAL (GROUP) CO.,LTD. is principally engaged in commodities retailing and provision of property leasing services. The Company operates department stores, supermarkets and household appliance chain stores, which deal with general merchandise, apparels, shoes and hats, household electric appliances and food products, among others.
Invest in Yinchuan Xinhua Commercial Group Company Ltd (600785)
Historical Stock Data for Yinchuan Xinhua Commercial Group Company Ltd (600785)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $11.76 | $11.76 | $11.66 | $11.73 | $11.73 | 2,557,800 |
| 2025-06-27 | $11.72 | $11.78 | $11.66 | $11.72 | $11.72 | 3,441,810 |
| 2025-06-26 | $11.70 | $11.81 | $11.61 | $11.72 | $11.72 | 4,218,200 |
| 2025-06-25 | $11.77 | $11.90 | $11.60 | $11.74 | $11.74 | 5,374,900 |
| 2025-06-24 | $11.39 | $11.64 | $11.39 | $11.58 | $11.58 | 3,498,900 |
| 2025-06-23 | $11.20 | $11.43 | $11.14 | $11.38 | $11.38 | 2,562,700 |
| 2025-06-20 | $11.22 | $11.35 | $11.19 | $11.20 | $11.20 | 2,528,400 |
| 2025-06-19 | $11.70 | $11.73 | $11.45 | $11.47 | $11.47 | 4,338,100 |
| 2025-06-18 | $11.85 | $11.85 | $11.61 | $11.73 | $11.73 | 3,791,500 |
| 2025-06-17 | $11.98 | $12.06 | $11.84 | $11.85 | $11.85 | 2,972,500 |
| 2025-06-13 | $12.21 | $12.23 | $11.89 | $11.90 | $11.90 | 5,603,800 |
| 2025-06-12 | $12.29 | $12.29 | $12.14 | $12.26 | $12.26 | 3,746,500 |
| 2025-06-11 | $12.12 | $12.31 | $12.11 | $12.25 | $12.25 | 3,904,400 |
| 2025-06-10 | $12.24 | $12.32 | $11.96 | $12.13 | $12.13 | 5,542,100 |
| 2025-06-09 | $12.20 | $12.28 | $12.15 | $12.24 | $12.24 | 4,131,400 |
| 2025-06-06 | $12.16 | $12.20 | $12.05 | $12.15 | $12.15 | 3,108,800 |
| 2025-06-05 | $12.37 | $12.42 | $12.14 | $12.16 | $12.16 | 4,950,400 |
| 2025-06-04 | $12.23 | $12.46 | $12.13 | $12.43 | $12.43 | 6,689,810 |
| 2025-06-03 | $11.91 | $12.24 | $11.90 | $12.18 | $12.18 | 4,682,100 |
| 2025-05-30 | $12.15 | $12.19 | $11.95 | $12.00 | $12.00 | 3,615,130 |
| 2025-05-29 | $12.01 | $12.15 | $11.87 | $12.14 | $12.14 | 4,118,130 |
| 2025-05-28 | $11.99 | $12.19 | $11.93 | $12.07 | $12.07 | 4,905,900 |
| 2025-05-27 | $11.88 | $12.06 | $11.83 | $11.99 | $11.99 | 3,876,700 |
| 2025-05-26 | $11.70 | $11.92 | $11.66 | $11.92 | $11.92 | 4,190,100 |
| 2025-05-23 | $12.05 | $12.13 | $11.72 | $11.72 | $11.72 | 7,106,400 |
| 2025-05-22 | $12.35 | $12.74 | $12.04 | $12.06 | $12.06 | 7,742,000 |
| 2025-05-21 | $12.49 | $12.65 | $12.34 | $12.45 | $12.45 | 6,595,700 |
| 2025-05-20 | $12.52 | $12.65 | $12.46 | $12.54 | $12.54 | 8,171,400 |
| 2025-05-19 | $12.25 | $12.54 | $12.25 | $12.50 | $12.50 | 8,105,200 |
| 2025-05-16 | $12.20 | $12.30 | $12.07 | $12.28 | $12.28 | 5,007,000 |
| 2025-05-15 | $12.23 | $12.34 | $12.09 | $12.24 | $12.24 | 6,761,000 |
| 2025-05-14 | $12.18 | $12.31 | $12.04 | $12.26 | $12.26 | 5,938,900 |
| 2025-05-13 | $12.31 | $12.40 | $12.15 | $12.18 | $12.18 | 6,241,300 |
| 2025-05-12 | $12.41 | $12.49 | $12.23 | $12.28 | $12.28 | 7,399,400 |
| 2025-05-09 | $12.59 | $12.61 | $12.36 | $12.40 | $12.40 | 8,023,900 |
| 2025-05-08 | $12.50 | $12.72 | $12.37 | $12.61 | $12.61 | 11,886,600 |
| 2025-05-07 | $12.52 | $12.72 | $12.49 | $12.56 | $12.56 | 10,526,300 |
| 2025-05-06 | $12.25 | $12.47 | $12.15 | $12.44 | $12.44 | 9,599,210 |
| 2025-04-30 | $12.60 | $12.76 | $12.25 | $12.26 | $12.26 | 12,921,900 |
| 2025-04-29 | $12.55 | $12.68 | $12.34 | $12.55 | $12.55 | 13,343,600 |
| 2025-04-28 | $12.71 | $12.86 | $12.51 | $12.63 | $12.63 | 12,947,500 |
| 2025-04-25 | $12.63 | $12.94 | $12.40 | $12.56 | $12.56 | 17,091,590 |
| 2025-04-24 | $12.71 | $13.08 | $12.41 | $12.69 | $12.69 | 18,444,400 |
| 2025-04-23 | $13.30 | $13.30 | $12.31 | $12.55 | $12.55 | 27,140,400 |
| 2025-04-22 | $13.02 | $13.39 | $12.89 | $13.14 | $13.14 | 23,052,400 |
| 2025-04-21 | $13.30 | $13.74 | $13.01 | $13.27 | $13.27 | 26,851,000 |
| 2025-04-18 | $13.12 | $13.85 | $12.75 | $13.54 | $13.54 | 34,357,680 |
| 2025-04-17 | $12.80 | $13.32 | $12.71 | $13.22 | $13.22 | 29,579,400 |
| 2025-04-16 | $12.65 | $13.08 | $12.51 | $12.96 | $12.96 | 22,204,470 |
| 2025-04-15 | $12.86 | $13.32 | $12.60 | $12.72 | $12.72 | 24,104,930 |
| 2025-04-14 | $12.56 | $13.25 | $12.55 | $13.01 | $13.01 | 30,200,840 |
| 2025-04-11 | $12.82 | $13.06 | $12.50 | $12.56 | $12.56 | 29,759,170 |
| 2025-04-10 | $12.02 | $13.38 | $12.02 | $13.05 | $13.05 | 42,224,680 |
| 2025-04-09 | $12.29 | $12.80 | $11.93 | $12.46 | $12.46 | 38,073,300 |
| 2025-04-08 | $11.10 | $11.88 | $11.06 | $11.88 | $11.88 | 9,634,900 |
| 2025-04-07 | $11.16 | $11.63 | $10.68 | $10.80 | $10.80 | 15,476,070 |
| 2025-04-03 | $11.22 | $11.70 | $11.18 | $11.68 | $11.68 | 9,302,170 |
| 2025-04-02 | $11.48 | $11.51 | $11.35 | $11.38 | $11.38 | 4,314,110 |
| 2025-04-01 | $11.40 | $11.57 | $11.35 | $11.47 | $11.47 | 5,323,500 |
| 2025-03-31 | $11.29 | $11.44 | $11.14 | $11.41 | $11.41 | 7,775,820 |
| 2025-03-28 | $11.75 | $11.79 | $11.42 | $11.42 | $11.42 | 8,749,490 |
| 2025-03-27 | $11.99 | $12.18 | $11.80 | $11.82 | $11.82 | 7,715,910 |
| 2025-03-26 | $11.70 | $12.19 | $11.60 | $11.99 | $11.99 | 11,425,590 |
| 2025-03-25 | $11.77 | $11.77 | $11.51 | $11.64 | $11.64 | 9,720,710 |
| 2025-03-24 | $12.66 | $12.66 | $11.42 | $11.68 | $11.68 | 20,196,500 |
| 2025-03-21 | $12.38 | $13.16 | $12.28 | $12.42 | $12.42 | 24,062,630 |
| 2025-03-20 | $12.10 | $12.52 | $11.99 | $12.33 | $12.33 | 14,382,660 |
| 2025-03-19 | $12.05 | $12.13 | $11.98 | $12.04 | $12.04 | 5,921,900 |
| 2025-03-18 | $12.21 | $12.25 | $12.05 | $12.13 | $12.13 | 7,766,500 |
| 2025-03-17 | $12.39 | $12.49 | $12.18 | $12.24 | $12.24 | 12,454,300 |
| 2025-03-14 | $11.98 | $12.36 | $11.93 | $12.30 | $12.30 | 14,887,030 |
| 2025-03-13 | $11.87 | $11.99 | $11.72 | $11.92 | $11.92 | 7,711,600 |
| 2025-03-12 | $11.92 | $12.02 | $11.81 | $11.94 | $11.94 | 9,144,700 |
| 2025-03-11 | $11.63 | $11.88 | $11.62 | $11.85 | $11.85 | 8,002,400 |
| 2025-03-10 | $11.50 | $11.91 | $11.50 | $11.81 | $11.81 | 10,757,000 |
| 2025-03-07 | $11.70 | $11.80 | $11.49 | $11.57 | $11.57 | 7,785,390 |
| 2025-03-06 | $11.70 | $11.84 | $11.57 | $11.76 | $11.76 | 9,819,260 |
| 2025-03-05 | $11.54 | $11.72 | $11.26 | $11.72 | $11.72 | 10,240,400 |
| 2025-03-04 | $11.58 | $11.61 | $11.39 | $11.57 | $11.57 | 8,537,700 |
| 2025-03-03 | $11.80 | $11.89 | $11.56 | $11.58 | $11.58 | 12,263,640 |
| 2025-02-28 | $12.25 | $12.48 | $11.75 | $11.80 | $11.80 | 19,691,000 |
| 2025-02-27 | $12.14 | $12.78 | $11.99 | $12.44 | $12.44 | 30,106,900 |
| 2025-02-26 | $11.66 | $12.37 | $11.65 | $12.15 | $12.15 | 19,260,000 |
| 2025-02-25 | $11.64 | $11.94 | $11.62 | $11.67 | $11.67 | 9,067,900 |
| 2025-02-24 | $11.75 | $11.88 | $11.63 | $11.74 | $11.74 | 8,295,950 |
| 2025-02-20 | $11.73 | $12.09 | $11.73 | $12.00 | $12.00 | 13,860,500 |
| 2025-02-19 | $11.50 | $11.78 | $11.43 | $11.75 | $11.75 | 10,264,000 |
| 2025-02-18 | $12.15 | $12.17 | $11.50 | $11.52 | $11.52 | 14,246,300 |
| 2025-02-17 | $11.93 | $12.24 | $11.73 | $12.12 | $12.12 | 16,812,400 |
| 2025-02-14 | $11.99 | $12.12 | $11.83 | $11.89 | $11.89 | 15,298,300 |
| 2025-02-13 | $12.18 | $12.45 | $12.00 | $12.08 | $12.08 | 24,465,400 |
| 2025-02-12 | $11.98 | $12.33 | $11.96 | $12.18 | $12.18 | 22,248,400 |
| 2025-02-11 | $12.90 | $12.90 | $11.99 | $12.15 | $12.15 | 39,489,520 |
| 2025-02-10 | $11.60 | $12.85 | $11.41 | $12.85 | $12.85 | 47,589,090 |
| 2025-02-07 | $10.58 | $11.68 | $10.58 | $11.68 | $11.68 | 17,757,610 |
| 2025-02-06 | $10.48 | $10.63 | $10.42 | $10.62 | $10.62 | 6,455,800 |
| 2025-02-05 | $10.81 | $10.90 | $10.44 | $10.48 | $10.48 | 7,664,800 |
| 2025-01-27 | $10.99 | $11.08 | $10.80 | $10.83 | $10.83 | 6,563,700 |
| 2025-01-24 | $10.80 | $10.98 | $10.62 | $10.89 | $10.89 | 6,744,150 |
| 2025-01-23 | $10.90 | $11.06 | $10.72 | $10.74 | $10.74 | 7,579,100 |
| 2025-01-22 | $11.13 | $11.18 | $10.75 | $10.79 | $10.79 | 9,292,400 |
| 2025-01-21 | $11.20 | $11.32 | $11.04 | $11.20 | $11.20 | 9,918,200 |
| 2025-01-20 | $11.13 | $11.33 | $10.95 | $11.18 | $11.18 | 9,755,100 |
| 2025-01-17 | $11.29 | $11.29 | $11.00 | $11.05 | $11.05 | 12,218,260 |
| 2025-01-16 | $10.87 | $11.39 | $10.87 | $11.36 | $11.36 | 17,715,200 |
| 2025-01-15 | $10.95 | $11.08 | $10.73 | $10.87 | $10.87 | 10,664,400 |
| 2025-01-14 | $10.49 | $10.98 | $10.49 | $10.95 | $10.95 | 12,647,090 |
| 2025-01-13 | $10.31 | $10.59 | $9.93 | $10.49 | $10.49 | 10,734,720 |
| 2025-01-09 | $11.31 | $11.51 | $11.09 | $11.22 | $11.22 | 14,023,520 |
| 2025-01-08 | $11.21 | $11.66 | $11.00 | $11.53 | $11.53 | 18,260,560 |
| 2025-01-07 | $10.82 | $11.39 | $10.73 | $11.32 | $11.32 | 16,863,930 |
| 2025-01-06 | $12.00 | $12.00 | $11.22 | $11.22 | $11.22 | 18,741,420 |
| 2025-01-03 | $13.11 | $13.48 | $12.47 | $12.47 | $12.47 | 26,716,100 |
| 2025-01-02 | $12.86 | $14.38 | $12.86 | $13.85 | $13.85 | 42,858,680 |
| 2024-12-31 | $13.49 | $14.35 | $12.90 | $13.07 | $13.07 | 29,835,870 |
| 2024-12-30 | $13.34 | $13.88 | $13.00 | $13.70 | $13.70 | 26,034,240 |
| 2024-12-27 | $13.28 | $14.14 | $13.11 | $13.34 | $13.34 | 35,617,720 |
| 2024-12-26 | $12.47 | $13.84 | $12.22 | $13.84 | $13.84 | 34,009,260 |
| 2024-12-25 | $12.00 | $12.77 | $11.50 | $12.58 | $12.58 | 24,488,730 |
| 2024-12-24 | $11.85 | $12.05 | $11.69 | $12.03 | $12.03 | 12,347,800 |
| 2024-12-23 | $12.13 | $12.14 | $11.51 | $11.95 | $11.95 | 17,981,220 |
| 2024-12-20 | $12.38 | $12.56 | $12.13 | $12.18 | $12.18 | 16,869,920 |
| 2024-12-19 | $12.70 | $12.91 | $12.17 | $12.26 | $12.26 | 20,876,830 |
| 2024-12-18 | $13.16 | $13.33 | $12.75 | $12.90 | $12.90 | 25,943,930 |
| 2024-12-17 | $15.18 | $15.18 | $13.73 | $13.73 | $13.73 | 30,251,620 |
| 2024-12-16 | $13.58 | $15.26 | $13.50 | $15.26 | $15.26 | 47,813,020 |
| 2024-12-13 | $13.30 | $14.80 | $13.01 | $13.87 | $13.87 | 37,018,910 |
| 2024-12-12 | $12.88 | $14.17 | $12.75 | $13.59 | $13.59 | 41,880,860 |
| 2024-12-11 | $12.10 | $13.09 | $12.10 | $12.88 | $12.88 | 28,182,290 |
| 2024-12-10 | $12.26 | $12.52 | $12.08 | $12.10 | $12.10 | 16,922,270 |
| 2024-12-09 | $11.99 | $12.04 | $11.77 | $11.90 | $11.90 | 8,247,500 |
| 2024-12-06 | $12.00 | $12.15 | $11.82 | $12.05 | $12.05 | 9,294,450 |
| 2024-12-05 | $12.11 | $12.20 | $11.91 | $12.09 | $12.09 | 11,343,500 |
| 2024-12-04 | $11.98 | $12.73 | $11.78 | $12.25 | $12.25 | 21,181,310 |
| 2024-12-03 | $12.24 | $12.27 | $11.88 | $12.01 | $12.01 | 13,129,540 |
| 2024-12-02 | $11.99 | $12.47 | $11.90 | $12.24 | $12.24 | 18,825,190 |
| 2024-11-29 | $11.68 | $11.90 | $11.65 | $11.89 | $11.89 | 14,369,960 |
| 2024-11-28 | $11.40 | $11.65 | $11.39 | $11.60 | $11.60 | 9,896,600 |
| 2024-11-27 | $11.35 | $11.44 | $11.12 | $11.40 | $11.40 | 6,838,200 |
| 2024-11-26 | $11.35 | $11.44 | $11.22 | $11.33 | $11.33 | 4,856,700 |
| 2024-11-25 | $10.98 | $11.55 | $10.89 | $11.32 | $11.32 | 7,094,320 |
| 2024-11-22 | $11.57 | $11.62 | $10.96 | $10.99 | $10.99 | 8,563,600 |
| 2024-11-21 | $11.55 | $11.66 | $11.43 | $11.56 | $11.56 | 6,579,910 |
| 2024-11-20 | $11.30 | $11.55 | $11.23 | $11.55 | $11.55 | 8,606,200 |
| 2024-11-19 | $11.19 | $11.27 | $11.02 | $11.25 | $11.25 | 4,775,870 |
| 2024-11-18 | $11.19 | $11.33 | $11.01 | $11.18 | $11.18 | 6,562,300 |
| 2024-11-15 | $11.21 | $11.40 | $11.17 | $11.19 | $11.19 | 6,416,720 |
| 2024-11-14 | $11.59 | $11.60 | $11.20 | $11.22 | $11.22 | 6,916,800 |
| 2024-11-13 | $11.68 | $11.77 | $11.34 | $11.52 | $11.52 | 8,711,100 |
| 2024-11-12 | $11.78 | $12.06 | $11.56 | $11.71 | $11.71 | 15,447,770 |
| 2024-11-11 | $11.78 | $11.79 | $11.55 | $11.79 | $11.79 | 11,682,260 |
| 2024-11-08 | $12.39 | $12.48 | $11.78 | $11.93 | $11.93 | 19,284,870 |
| 2024-11-07 | $11.53 | $12.33 | $11.52 | $12.26 | $12.26 | 22,516,780 |
| 2024-11-06 | $11.97 | $11.97 | $11.55 | $11.69 | $11.69 | 17,194,200 |
| 2024-11-05 | $11.84 | $12.10 | $11.80 | $11.95 | $11.95 | 20,645,920 |
| 2024-11-04 | $11.42 | $12.26 | $11.23 | $11.96 | $11.96 | 24,841,220 |
| 2024-11-01 | $11.52 | $11.93 | $11.01 | $11.63 | $11.63 | 27,109,840 |
| 2024-10-31 | $10.93 | $11.86 | $10.88 | $11.52 | $11.52 | 27,934,040 |
| 2024-10-30 | $10.59 | $10.95 | $10.58 | $10.84 | $10.84 | 13,805,600 |
| 2024-10-29 | $10.75 | $10.78 | $10.47 | $10.62 | $10.62 | 10,062,200 |
| 2024-10-28 | $10.51 | $10.73 | $10.50 | $10.72 | $10.72 | 8,257,110 |
| 2024-10-25 | $10.38 | $10.60 | $10.36 | $10.53 | $10.53 | 8,791,180 |
| 2024-10-24 | $10.36 | $10.43 | $10.31 | $10.38 | $10.38 | 6,475,200 |
| 2024-10-23 | $10.55 | $10.63 | $10.33 | $10.39 | $10.39 | 9,638,020 |
| 2024-10-22 | $10.27 | $10.58 | $10.26 | $10.56 | $10.56 | 8,274,840 |
| 2024-10-21 | $10.18 | $10.37 | $10.15 | $10.33 | $10.33 | 6,951,310 |
| 2024-10-18 | $10.00 | $10.26 | $9.97 | $10.18 | $10.18 | 7,004,520 |
| 2024-10-17 | $10.20 | $10.26 | $10.00 | $10.02 | $10.02 | 5,743,710 |
| 2024-10-16 | $9.96 | $10.20 | $9.93 | $10.15 | $10.15 | 4,647,200 |
| 2024-10-15 | $10.22 | $10.30 | $10.08 | $10.10 | $10.10 | 5,776,960 |
| 2024-10-14 | $9.92 | $10.22 | $9.91 | $10.22 | $10.22 | 7,247,260 |
| 2024-10-11 | $10.36 | $10.50 | $9.93 | $10.04 | $10.04 | 8,955,800 |
| 2024-10-10 | $10.33 | $10.53 | $10.04 | $10.38 | $10.38 | 10,192,020 |
| 2024-10-09 | $11.11 | $11.11 | $10.25 | $10.25 | $10.25 | 15,047,170 |
| 2024-10-08 | $12.27 | $12.27 | $10.77 | $11.39 | $11.39 | 26,611,140 |
| 2024-09-30 | $10.61 | $11.24 | $10.33 | $11.18 | $11.18 | 23,876,860 |
| 2024-09-27 | $10.22 | $10.45 | $9.97 | $10.35 | $10.35 | 7,156,700 |
| 2024-09-26 | $9.65 | $9.98 | $9.65 | $9.98 | $9.98 | 7,736,400 |
| 2024-09-25 | $9.65 | $9.88 | $9.60 | $9.65 | $9.65 | 8,863,400 |
| 2024-09-24 | $9.14 | $9.63 | $9.14 | $9.56 | $9.56 | 10,122,400 |
| 2024-09-23 | $9.13 | $9.22 | $9.06 | $9.13 | $9.13 | 3,619,700 |
| 2024-09-20 | $9.18 | $9.20 | $9.02 | $9.13 | $9.13 | 4,852,900 |
| 2024-09-19 | $8.76 | $9.24 | $8.76 | $9.18 | $9.18 | 10,051,800 |
| 2024-09-18 | $9.07 | $9.07 | $8.63 | $8.75 | $8.75 | 7,231,710 |
| 2024-09-13 | $9.19 | $9.23 | $9.04 | $9.06 | $9.06 | 6,899,400 |
| 2024-09-12 | $9.43 | $9.52 | $9.15 | $9.19 | $9.19 | 9,005,900 |
| 2024-09-11 | $9.34 | $9.44 | $9.23 | $9.40 | $9.40 | 8,782,200 |
| 2024-09-10 | $9.36 | $9.42 | $9.18 | $9.36 | $9.36 | 6,704,600 |
| 2024-09-09 | $9.20 | $9.41 | $9.10 | $9.35 | $9.35 | 8,307,330 |
| 2024-09-06 | $9.32 | $9.37 | $9.10 | $9.28 | $9.28 | 11,057,300 |
| 2024-09-05 | $9.08 | $9.33 | $9.07 | $9.28 | $9.28 | 10,359,400 |
| 2024-09-04 | $9.09 | $9.21 | $9.02 | $9.10 | $9.10 | 3,823,500 |
| 2024-09-03 | $9.05 | $9.22 | $8.97 | $9.18 | $9.18 | 6,573,600 |
| 2024-09-02 | $9.25 | $9.28 | $9.01 | $9.02 | $9.02 | 5,634,900 |
| 2024-08-30 | $9.12 | $9.47 | $9.05 | $9.31 | $9.31 | 7,997,500 |
| 2024-08-29 | $9.10 | $9.16 | $8.90 | $9.12 | $9.12 | 4,217,840 |
| 2024-08-28 | $9.02 | $9.22 | $9.01 | $9.12 | $9.12 | 5,272,610 |
| 2024-08-27 | $9.24 | $9.24 | $8.97 | $9.00 | $9.00 | 5,902,000 |
| 2024-08-26 | $9.16 | $9.44 | $9.14 | $9.25 | $9.25 | 9,237,200 |
| 2024-08-23 | $9.34 | $9.42 | $9.14 | $9.23 | $9.23 | 7,716,000 |
| 2024-08-22 | $9.61 | $9.71 | $9.42 | $9.43 | $9.43 | 3,721,000 |
| 2024-08-21 | $9.63 | $9.72 | $9.57 | $9.62 | $9.62 | 2,834,370 |
| 2024-08-20 | $9.78 | $9.84 | $9.61 | $9.64 | $9.64 | 3,590,770 |
| 2024-08-19 | $9.82 | $9.92 | $9.75 | $9.76 | $9.76 | 3,249,400 |
| 2024-08-16 | $9.99 | $10.07 | $9.80 | $9.86 | $9.86 | 5,071,500 |
| 2024-08-15 | $10.02 | $10.14 | $9.88 | $10.03 | $10.03 | 3,951,700 |
| 2024-08-14 | $10.12 | $10.14 | $9.95 | $10.00 | $10.00 | 4,188,700 |
| 2024-08-13 | $10.06 | $10.10 | $9.90 | $10.10 | $10.10 | 5,806,630 |
| 2024-08-12 | $10.09 | $10.21 | $10.05 | $10.08 | $10.08 | 4,453,900 |
| 2024-08-09 | $10.41 | $10.49 | $10.14 | $10.15 | $10.15 | 5,691,000 |
| 2024-08-08 | $10.25 | $10.65 | $10.19 | $10.42 | $10.42 | 7,464,500 |
| 2024-08-07 | $10.35 | $10.40 | $10.19 | $10.33 | $10.33 | 5,480,990 |
| 2024-08-06 | $10.17 | $10.33 | $10.10 | $10.33 | $10.33 | 7,188,900 |
| 2024-08-05 | $10.35 | $10.67 | $10.01 | $10.05 | $10.05 | 13,245,800 |
| 2024-08-02 | $10.26 | $10.41 | $10.17 | $10.36 | $10.36 | 10,149,900 |
| 2024-08-01 | $10.57 | $10.60 | $10.11 | $10.28 | $10.28 | 9,592,900 |
| 2024-07-31 | $9.99 | $10.55 | $9.97 | $10.42 | $10.42 | 13,300,300 |
| 2024-07-30 | $10.00 | $10.08 | $9.77 | $9.94 | $9.94 | 10,431,400 |
| 2024-07-29 | $9.72 | $10.09 | $9.61 | $10.05 | $10.05 | 13,683,390 |
| 2024-07-26 | $9.80 | $10.05 | $9.57 | $9.67 | $9.67 | 17,480,050 |
| 2024-07-25 | $9.80 | $10.42 | $9.72 | $9.83 | $9.83 | 23,033,280 |
| 2024-07-24 | $11.94 | $11.94 | $10.75 | $10.75 | $10.75 | 5,720,200 |
| 2024-07-23 | $12.51 | $12.63 | $11.90 | $11.94 | $11.94 | 4,048,910 |
| 2024-07-22 | $12.54 | $12.59 | $12.31 | $12.50 | $12.50 | 2,457,100 |
| 2024-07-19 | $12.45 | $12.70 | $12.39 | $12.57 | $12.57 | 2,595,500 |
| 2024-07-18 | $12.53 | $12.55 | $12.26 | $12.51 | $12.51 | 2,475,300 |
| 2024-07-17 | $12.37 | $12.61 | $12.30 | $12.55 | $12.55 | 3,519,700 |
| 2024-07-16 | $12.38 | $12.45 | $12.23 | $12.39 | $12.39 | 2,871,500 |
| 2024-07-15 | $12.70 | $12.70 | $12.36 | $12.46 | $12.46 | 2,826,800 |
| 2024-07-12 | $12.67 | $12.88 | $12.61 | $12.70 | $12.70 | 2,383,400 |
| 2024-07-11 | $12.72 | $12.80 | $12.61 | $12.76 | $12.76 | 3,654,940 |
| 2024-07-10 | $12.75 | $12.76 | $12.50 | $12.62 | $12.62 | 2,527,700 |
| 2024-07-09 | $12.80 | $12.98 | $12.51 | $12.75 | $12.75 | 2,976,390 |
| 2024-07-08 | $13.42 | $13.42 | $12.79 | $12.80 | $12.80 | 4,960,500 |
| 2024-07-05 | $13.42 | $13.50 | $13.20 | $13.43 | $13.43 | 1,941,570 |
| 2024-07-04 | $13.78 | $13.78 | $13.32 | $13.46 | $13.46 | 3,956,270 |
| 2024-07-03 | $13.80 | $14.01 | $13.79 | $13.81 | $13.81 | 6,426,300 |
| 2024-07-02 | $13.64 | $13.85 | $13.54 | $13.78 | $13.78 | 3,938,100 |
| 2024-07-01 | $13.37 | $13.64 | $13.36 | $13.62 | $13.62 | 2,773,400 |
| 2024-06-28 | $13.28 | $13.67 | $13.25 | $13.42 | $13.42 | 2,546,500 |
| 2024-06-27 | $13.47 | $13.51 | $13.30 | $13.31 | $13.31 | 1,724,400 |
| 2024-06-26 | $13.36 | $13.49 | $13.22 | $13.48 | $13.48 | 1,867,210 |
| 2024-06-25 | $13.32 | $13.50 | $13.23 | $13.39 | $13.39 | 1,635,330 |
| 2024-06-24 | $13.67 | $13.88 | $13.40 | $13.40 | $13.40 | 1,867,800 |
| 2024-06-21 | $13.90 | $13.90 | $13.65 | $13.81 | $13.81 | 1,124,910 |
| 2024-06-20 | $14.14 | $14.16 | $13.93 | $14.01 | $14.01 | 1,786,210 |
| 2024-06-19 | $14.37 | $14.37 | $14.03 | $14.19 | $14.19 | 2,592,400 |
| 2024-06-18 | $14.12 | $14.52 | $14.06 | $14.35 | $14.35 | 4,376,300 |
| 2024-06-17 | $14.35 | $14.35 | $14.06 | $14.14 | $14.14 | 2,462,600 |
| 2024-06-14 | $14.50 | $14.55 | $14.23 | $14.33 | $14.33 | 2,629,900 |
| 2024-06-13 | $14.39 | $14.68 | $14.26 | $14.50 | $14.50 | 3,655,550 |
| 2024-06-12 | $14.34 | $14.49 | $14.26 | $14.38 | $14.38 | 1,868,600 |
| 2024-06-11 | $14.51 | $14.52 | $14.20 | $14.39 | $14.39 | 2,503,600 |
| 2024-06-07 | $14.29 | $14.73 | $14.28 | $14.60 | $14.60 | 5,775,900 |
| 2024-06-06 | $14.24 | $14.29 | $13.60 | $14.29 | $14.29 | 10,093,160 |
| 2024-06-05 | $14.30 | $14.30 | $14.05 | $14.21 | $14.21 | 2,100,190 |
| 2024-06-04 | $14.20 | $14.34 | $14.09 | $14.32 | $14.32 | 2,737,600 |
| 2024-06-03 | $14.43 | $14.43 | $14.01 | $14.33 | $14.33 | 4,664,300 |
| 2024-05-31 | $14.54 | $14.54 | $14.28 | $14.46 | $14.46 | 3,668,400 |
| 2024-05-30 | $14.84 | $14.84 | $14.45 | $14.50 | $14.50 | 2,913,100 |
| 2024-05-29 | $14.84 | $14.87 | $14.71 | $14.77 | $14.77 | 2,284,700 |
| 2024-05-28 | $14.86 | $14.94 | $14.69 | $14.82 | $14.82 | 2,995,900 |
| 2024-05-27 | $14.65 | $14.86 | $14.34 | $14.86 | $14.86 | 4,346,600 |
| 2024-05-24 | $14.62 | $14.86 | $14.62 | $14.66 | $14.66 | 2,421,150 |
| 2024-05-23 | $15.08 | $15.08 | $14.71 | $14.73 | $14.73 | 3,245,400 |
| 2024-05-22 | $14.85 | $15.19 | $14.85 | $15.10 | $15.10 | 4,450,450 |
| 2024-05-21 | $15.28 | $15.29 | $14.84 | $14.97 | $14.97 | 6,401,000 |
| 2024-05-20 | $15.25 | $15.39 | $15.19 | $15.24 | $15.24 | 4,160,400 |
| 2024-05-17 | $15.25 | $15.42 | $15.13 | $15.36 | $15.36 | 8,380,260 |
| 2024-05-16 | $15.53 | $15.58 | $15.31 | $15.38 | $15.38 | 5,065,350 |
| 2024-05-15 | $15.55 | $15.60 | $15.23 | $15.54 | $15.54 | 4,421,400 |
| 2024-05-14 | $15.43 | $15.71 | $15.39 | $15.54 | $15.54 | 6,362,710 |
| 2024-05-13 | $15.75 | $15.75 | $15.18 | $15.44 | $15.44 | 4,983,310 |
| 2024-05-10 | $16.31 | $16.41 | $15.47 | $15.64 | $15.64 | 15,303,580 |
| 2024-05-09 | $15.86 | $16.65 | $15.71 | $16.47 | $16.47 | 22,017,680 |
| 2024-05-08 | $17.65 | $17.65 | $16.89 | $16.89 | $16.89 | 2,993,000 |
| 2024-05-07 | $18.93 | $18.93 | $18.27 | $18.77 | $18.77 | 6,531,390 |
| 2024-05-06 | $18.87 | $19.05 | $18.73 | $18.95 | $18.95 | 6,166,600 |
| 2024-04-30 | $18.78 | $18.87 | $18.49 | $18.69 | $18.69 | 3,070,220 |
| 2024-04-29 | $19.10 | $19.17 | $18.70 | $18.80 | $18.80 | 5,567,390 |
| 2024-04-26 | $19.46 | $19.50 | $18.10 | $19.28 | $19.28 | 7,658,080 |
| 2024-04-25 | $19.96 | $20.01 | $19.16 | $19.48 | $19.48 | 8,604,700 |
| 2024-04-24 | $19.39 | $20.52 | $19.19 | $20.38 | $20.38 | 24,743,000 |
| 2024-04-23 | $19.10 | $19.56 | $18.81 | $19.32 | $19.32 | 9,521,400 |
| 2024-04-22 | $19.15 | $19.50 | $18.33 | $19.10 | $19.10 | 15,707,600 |
| 2024-04-19 | $18.13 | $19.18 | $18.09 | $19.15 | $19.15 | 14,794,910 |
| 2024-04-18 | $18.06 | $18.35 | $17.03 | $18.13 | $18.13 | 7,349,650 |
| 2024-04-17 | $16.87 | $18.60 | $16.84 | $17.99 | $17.99 | 12,048,790 |
| 2024-04-16 | $19.45 | $19.45 | $17.55 | $17.55 | $17.55 | 8,527,300 |
| 2024-04-15 | $19.31 | $19.77 | $18.50 | $19.50 | $19.50 | 6,395,700 |
| 2024-04-12 | $19.66 | $19.90 | $19.12 | $19.31 | $19.31 | 7,583,780 |
| 2024-04-11 | $19.06 | $19.60 | $18.91 | $19.55 | $19.55 | 8,820,500 |
| 2024-04-10 | $19.15 | $19.30 | $18.70 | $19.06 | $19.06 | 2,583,840 |
| 2024-04-09 | $19.05 | $19.53 | $18.91 | $19.19 | $19.19 | 3,310,540 |
| 2024-04-08 | $19.27 | $19.34 | $19.01 | $19.08 | $19.08 | 3,194,110 |
| 2024-04-03 | $19.66 | $19.89 | $19.25 | $19.34 | $19.34 | 2,913,070 |
| 2024-04-02 | $19.48 | $20.40 | $19.37 | $19.64 | $19.64 | 6,452,710 |
| 2024-04-01 | $19.20 | $19.58 | $19.02 | $19.50 | $19.50 | 5,596,150 |
| 2024-03-29 | $19.35 | $19.37 | $18.68 | $19.22 | $19.22 | 7,141,100 |
| 2024-03-28 | $19.18 | $19.63 | $19.03 | $19.34 | $19.34 | 9,063,000 |
| 2024-03-27 | $19.84 | $19.84 | $19.10 | $19.19 | $19.19 | 6,532,670 |
| 2024-03-26 | $19.46 | $19.72 | $19.20 | $19.65 | $19.65 | 6,771,810 |
| 2024-03-25 | $19.87 | $20.03 | $19.40 | $19.50 | $19.50 | 3,803,000 |
| 2024-03-22 | $20.00 | $20.24 | $18.81 | $19.87 | $19.87 | 9,832,940 |
| 2024-03-21 | $20.35 | $20.85 | $19.59 | $20.35 | $20.35 | 22,704,930 |
| 2024-03-20 | $19.38 | $20.34 | $19.23 | $20.33 | $20.33 | 10,114,350 |
| 2024-03-19 | $19.60 | $19.66 | $18.83 | $19.43 | $19.43 | 7,836,980 |
| 2024-03-18 | $18.87 | $19.50 | $18.40 | $19.38 | $19.38 | 9,893,750 |
| 2024-03-15 | $18.36 | $18.99 | $18.33 | $18.82 | $18.82 | 7,852,100 |
| 2024-03-14 | $18.12 | $18.79 | $18.05 | $18.33 | $18.33 | 4,554,910 |
| 2024-03-13 | $18.56 | $18.67 | $18.01 | $18.36 | $18.36 | 4,432,010 |
| 2024-03-12 | $18.28 | $18.75 | $17.90 | $18.54 | $18.54 | 6,011,500 |
| 2024-03-11 | $17.75 | $18.40 | $17.59 | $18.34 | $18.34 | 7,324,910 |
| 2024-03-08 | $17.55 | $17.89 | $17.28 | $17.75 | $17.75 | 5,499,300 |
| 2024-03-07 | $18.05 | $18.32 | $17.52 | $17.54 | $17.54 | 5,938,220 |
| 2024-03-06 | $16.63 | $18.33 | $16.63 | $18.11 | $18.11 | 7,352,400 |
| 2024-03-05 | $17.61 | $17.75 | $17.33 | $17.50 | $17.50 | 3,009,410 |
| 2024-03-04 | $17.47 | $17.75 | $17.30 | $17.61 | $17.61 | 3,689,310 |
| 2024-03-01 | $17.55 | $17.73 | $17.08 | $17.50 | $17.50 | 5,603,700 |
| 2024-02-29 | $16.50 | $17.50 | $16.50 | $17.49 | $17.49 | 7,349,000 |
| 2024-02-28 | $17.68 | $18.09 | $16.54 | $16.68 | $16.68 | 6,241,990 |
| 2024-02-27 | $17.19 | $17.71 | $17.10 | $17.68 | $17.68 | 5,697,590 |
| 2024-02-26 | $17.00 | $17.77 | $16.79 | $17.40 | $17.40 | 7,949,420 |
| 2024-02-23 | $16.30 | $17.28 | $16.21 | $17.19 | $17.19 | 13,735,900 |
| 2024-02-22 | $16.50 | $17.00 | $15.65 | $16.80 | $16.80 | 14,983,600 |
| 2024-02-21 | $18.25 | $19.57 | $17.18 | $17.20 | $17.20 | 14,641,160 |
| 2024-02-20 | $18.20 | $18.60 | $16.89 | $17.84 | $17.84 | 14,414,500 |
| 2024-02-19 | $16.60 | $17.78 | $16.16 | $17.78 | $17.78 | 15,575,230 |
| 2024-02-08 | $15.46 | $16.25 | $14.85 | $16.16 | $16.16 | 9,065,530 |
| 2024-02-07 | $15.02 | $15.94 | $14.80 | $15.75 | $15.75 | 14,475,000 |
| 2024-02-06 | $13.27 | $15.10 | $12.91 | $15.01 | $15.01 | 9,680,430 |
| 2024-02-05 | $14.15 | $14.33 | $13.00 | $13.80 | $13.80 | 7,712,300 |
| 2024-02-02 | $14.50 | $14.72 | $13.78 | $14.44 | $14.44 | 5,556,620 |
| 2024-02-01 | $14.26 | $14.98 | $13.80 | $14.46 | $14.46 | 5,769,800 |
| 2024-01-31 | $14.81 | $15.09 | $14.19 | $14.55 | $14.55 | 5,450,600 |
| 2024-01-30 | $14.50 | $15.46 | $14.30 | $14.90 | $14.90 | 5,793,200 |
| 2024-01-29 | $15.44 | $15.57 | $14.94 | $14.97 | $14.97 | 4,443,800 |
| 2024-01-26 | $15.56 | $15.62 | $15.07 | $15.35 | $15.35 | 7,187,600 |
| 2024-01-25 | $15.37 | $15.88 | $15.10 | $15.60 | $15.60 | 8,998,900 |
| 2024-01-24 | $14.90 | $15.49 | $14.50 | $15.36 | $15.36 | 10,529,460 |
| 2024-01-23 | $14.05 | $15.00 | $13.28 | $14.89 | $14.89 | 9,625,310 |
| 2024-01-22 | $14.99 | $15.32 | $14.01 | $14.42 | $14.42 | 12,763,710 |
| 2024-01-19 | $14.59 | $15.94 | $14.42 | $15.13 | $15.13 | 13,138,040 |
| 2024-01-18 | $14.71 | $14.79 | $14.06 | $14.64 | $14.64 | 6,151,900 |
| 2024-01-17 | $14.97 | $15.14 | $14.82 | $14.89 | $14.89 | 3,499,300 |
| 2024-01-16 | $15.07 | $15.15 | $14.79 | $15.01 | $15.01 | 5,568,000 |
| 2024-01-15 | $14.71 | $15.23 | $14.65 | $15.11 | $15.11 | 5,242,100 |
| 2024-01-12 | $14.90 | $15.24 | $14.76 | $15.00 | $15.00 | 5,050,040 |
| 2024-01-11 | $15.05 | $15.18 | $14.82 | $15.00 | $15.00 | 5,269,660 |
| 2024-01-10 | $14.85 | $15.07 | $14.63 | $15.00 | $15.00 | 4,939,590 |
| 2024-01-09 | $14.55 | $14.92 | $14.50 | $14.89 | $14.89 | 2,994,010 |
| 2024-01-08 | $14.70 | $14.83 | $14.50 | $14.55 | $14.55 | 1,841,700 |
| 2024-01-05 | $14.95 | $15.25 | $14.61 | $14.73 | $14.73 | 5,108,830 |
| 2024-01-04 | $14.85 | $15.16 | $14.80 | $15.00 | $15.00 | 3,336,310 |
| 2024-01-03 | $14.88 | $14.98 | $14.55 | $14.90 | $14.90 | 3,864,850 |
| 2024-01-02 | $14.80 | $15.35 | $14.47 | $14.89 | $14.89 | 9,265,330 |
| 2024-01-01 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2023-12-29 | $14.07 | $14.80 | $14.07 | $14.80 | $14.80 | 2,559,700 |
| 2023-12-28 | $14.01 | $14.37 | $13.84 | $14.21 | $14.21 | 2,338,700 |
| 2023-12-27 | $14.08 | $14.11 | $13.81 | $14.10 | $14.10 | 1,943,300 |
| 2023-12-26 | $14.29 | $14.29 | $13.91 | $14.10 | $14.10 | 2,121,400 |
| 2023-12-25 | $14.17 | $14.25 | $13.80 | $14.21 | $14.21 | 2,177,500 |
| 2023-12-22 | $14.60 | $14.60 | $14.12 | $14.20 | $14.20 | 2,593,600 |
| 2023-12-21 | $14.19 | $14.58 | $14.00 | $14.50 | $14.50 | 2,687,300 |
| 2023-12-20 | $14.58 | $14.62 | $14.14 | $14.19 | $14.19 | 1,918,500 |
| 2023-12-19 | $14.66 | $14.72 | $14.45 | $14.60 | $14.60 | 1,696,900 |
| 2023-12-18 | $14.90 | $15.08 | $14.61 | $14.66 | $14.66 | 3,394,910 |
| 2023-12-15 | $14.66 | $14.97 | $14.66 | $14.95 | $14.95 | 3,372,910 |
| 2023-12-14 | $14.75 | $14.81 | $14.60 | $14.71 | $14.71 | 3,030,300 |
| 2023-12-13 | $14.75 | $14.83 | $14.59 | $14.69 | $14.69 | 2,701,700 |
| 2023-12-12 | $14.56 | $14.80 | $14.43 | $14.68 | $14.68 | 2,731,500 |
| 2023-12-11 | $14.03 | $14.55 | $13.85 | $14.53 | $14.53 | 5,080,900 |
| 2023-12-08 | $14.24 | $14.64 | $14.04 | $14.05 | $14.05 | 5,572,900 |
| 2023-12-07 | $14.38 | $14.41 | $14.13 | $14.24 | $14.24 | 1,870,800 |
| 2023-12-06 | $14.36 | $14.58 | $14.26 | $14.38 | $14.38 | 2,712,310 |
| 2023-12-05 | $14.38 | $14.54 | $14.30 | $14.45 | $14.45 | 2,519,700 |
| 2023-12-04 | $14.43 | $14.45 | $14.30 | $14.36 | $14.36 | 1,227,700 |
| 2023-12-01 | $14.34 | $14.61 | $14.26 | $14.43 | $14.43 | 2,133,730 |
| 2023-11-30 | $14.34 | $14.47 | $14.16 | $14.42 | $14.42 | 1,522,400 |
| 2023-11-29 | $14.41 | $14.46 | $14.27 | $14.34 | $14.34 | 1,697,000 |
| 2023-11-28 | $14.10 | $14.50 | $14.05 | $14.38 | $14.38 | 2,317,700 |
| 2023-11-27 | $14.56 | $14.56 | $14.18 | $14.28 | $14.28 | 2,679,000 |
| 2023-11-24 | $14.50 | $14.68 | $14.36 | $14.40 | $14.40 | 2,430,110 |
| 2023-11-23 | $14.55 | $14.58 | $14.38 | $14.44 | $14.44 | 2,702,320 |
| 2023-11-22 | $14.26 | $14.60 | $14.24 | $14.44 | $14.44 | 3,594,820 |
| 2023-11-21 | $14.39 | $14.49 | $14.20 | $14.31 | $14.31 | 4,474,700 |
| 2023-11-20 | $14.10 | $14.41 | $13.93 | $14.37 | $14.37 | 5,295,860 |
| 2023-11-17 | $13.60 | $14.07 | $13.43 | $14.00 | $14.00 | 8,100,550 |
| 2023-11-16 | $13.40 | $14.10 | $13.03 | $13.68 | $13.68 | 9,411,800 |
| 2023-11-15 | $13.70 | $13.89 | $13.47 | $13.50 | $13.50 | 3,141,000 |
| 2023-11-14 | $13.59 | $13.67 | $13.50 | $13.66 | $13.66 | 2,109,940 |
| 2023-11-13 | $13.56 | $13.64 | $13.48 | $13.59 | $13.59 | 1,824,340 |
| 2023-11-10 | $13.50 | $13.62 | $13.39 | $13.52 | $13.52 | 1,901,050 |
| 2023-11-09 | $13.58 | $13.63 | $13.44 | $13.52 | $13.52 | 1,387,400 |
| 2023-11-08 | $13.63 | $13.69 | $13.52 | $13.61 | $13.61 | 1,896,900 |
| 2023-11-07 | $13.74 | $13.74 | $13.43 | $13.58 | $13.58 | 2,170,020 |
| 2023-11-06 | $13.63 | $13.82 | $13.61 | $13.68 | $13.68 | 1,720,000 |
| 2023-11-03 | $13.51 | $13.79 | $13.51 | $13.60 | $13.60 | 1,360,600 |
| 2023-11-02 | $13.73 | $13.82 | $13.50 | $13.51 | $13.51 | 2,179,600 |
| 2023-11-01 | $13.74 | $13.89 | $13.58 | $13.83 | $13.83 | 2,109,100 |
| 2023-10-31 | $13.68 | $13.83 | $13.64 | $13.73 | $13.73 | 1,912,500 |
| 2023-10-30 | $13.68 | $13.88 | $13.58 | $13.67 | $13.67 | 2,568,050 |
| 2023-10-27 | $13.34 | $13.88 | $13.34 | $13.73 | $13.73 | 3,525,040 |
| 2023-10-26 | $13.53 | $13.54 | $13.21 | $13.33 | $13.33 | 2,096,210 |
| 2023-10-25 | $13.21 | $13.70 | $13.21 | $13.58 | $13.58 | 2,998,910 |
| 2023-10-24 | $12.68 | $13.16 | $12.68 | $13.13 | $13.13 | 3,003,900 |
| 2023-10-23 | $12.96 | $13.13 | $12.57 | $12.67 | $12.67 | 2,794,600 |
| 2023-10-20 | $13.01 | $13.16 | $12.93 | $12.96 | $12.96 | 2,236,400 |
| 2023-10-19 | $12.80 | $13.28 | $12.74 | $13.00 | $13.00 | 4,025,400 |
| 2023-10-18 | $13.45 | $13.54 | $12.70 | $12.80 | $12.80 | 3,372,400 |
| 2023-10-17 | $13.83 | $13.85 | $13.38 | $13.46 | $13.46 | 1,869,600 |
| 2023-10-16 | $14.10 | $14.20 | $13.76 | $13.89 | $13.89 | 2,883,400 |
| 2023-10-13 | $14.41 | $14.41 | $13.95 | $14.14 | $14.14 | 3,238,000 |
| 2023-10-12 | $14.40 | $14.54 | $14.25 | $14.46 | $14.46 | 1,461,900 |
| 2023-10-11 | $14.45 | $14.75 | $14.30 | $14.31 | $14.31 | 2,009,300 |
| 2023-10-10 | $14.35 | $14.54 | $14.30 | $14.38 | $14.38 | 1,604,700 |
| 2023-10-09 | $14.44 | $14.51 | $14.03 | $14.33 | $14.33 | 2,378,900 |
| 2023-09-28 | $14.40 | $14.57 | $14.40 | $14.50 | $14.50 | 1,554,400 |
| 2023-09-27 | $13.98 | $14.61 | $13.93 | $14.42 | $14.42 | 3,002,760 |
| 2023-09-26 | $14.07 | $14.17 | $13.98 | $14.01 | $14.01 | 1,743,210 |
| 2023-09-25 | $14.24 | $14.50 | $14.00 | $14.12 | $14.12 | 1,562,600 |
| 2023-09-22 | $13.89 | $14.29 | $13.79 | $14.20 | $14.20 | 2,980,300 |
| 2023-09-21 | $13.92 | $14.05 | $13.76 | $13.86 | $13.86 | 1,763,900 |
| 2023-09-20 | $14.10 | $14.19 | $13.91 | $13.98 | $13.98 | 1,899,200 |
| 2023-09-19 | $14.40 | $14.42 | $14.00 | $14.10 | $14.10 | 3,644,940 |
| 2023-09-18 | $14.44 | $14.56 | $14.25 | $14.48 | $14.48 | 2,299,350 |
| 2023-09-15 | $14.58 | $14.64 | $14.22 | $14.41 | $14.41 | 2,161,700 |
| 2023-09-14 | $14.51 | $14.65 | $14.25 | $14.40 | $14.40 | 2,447,640 |
| 2023-09-13 | $14.81 | $14.90 | $14.50 | $14.59 | $14.59 | 3,207,700 |
| 2023-09-12 | $15.10 | $15.12 | $14.79 | $14.83 | $14.83 | 3,328,900 |
| 2023-09-11 | $14.80 | $15.16 | $14.66 | $15.07 | $15.07 | 4,057,160 |
| 2023-09-08 | $14.70 | $14.70 | $14.38 | $14.65 | $14.65 | 2,774,600 |
| 2023-09-07 | $14.60 | $14.75 | $14.52 | $14.60 | $14.60 | 2,388,600 |
| 2023-09-06 | $14.69 | $14.90 | $14.50 | $14.66 | $14.66 | 3,187,510 |
| 2023-09-05 | $14.76 | $15.03 | $14.54 | $14.69 | $14.69 | 4,681,100 |
| 2023-09-04 | $14.18 | $14.77 | $14.00 | $14.76 | $14.76 | 7,928,600 |
| 2023-09-01 | $13.70 | $14.40 | $13.69 | $14.10 | $14.10 | 9,259,000 |
| 2023-08-31 | $13.65 | $13.90 | $13.60 | $13.70 | $13.70 | 5,752,210 |
| 2023-08-30 | $13.75 | $13.95 | $13.66 | $13.76 | $13.76 | 2,585,600 |
| 2023-08-29 | $13.30 | $13.82 | $13.30 | $13.75 | $13.75 | 2,055,600 |
| 2023-08-28 | $13.99 | $13.99 | $13.41 | $13.47 | $13.47 | 2,685,700 |
| 2023-08-25 | $13.68 | $13.75 | $13.20 | $13.30 | $13.30 | 3,153,410 |
| 2023-08-24 | $13.67 | $13.90 | $13.55 | $13.79 | $13.79 | 2,790,200 |
| 2023-08-23 | $13.94 | $13.96 | $13.69 | $13.70 | $13.70 | 1,954,100 |
| 2023-08-22 | $14.00 | $14.10 | $13.64 | $13.90 | $13.90 | 3,118,500 |
| 2023-08-21 | $14.16 | $14.39 | $13.89 | $13.94 | $13.94 | 2,677,300 |
| 2023-08-18 | $14.73 | $14.91 | $14.19 | $14.25 | $14.25 | 4,061,500 |
| 2023-08-17 | $14.38 | $14.75 | $14.36 | $14.72 | $14.72 | 3,582,200 |
| 2023-08-16 | $14.65 | $14.78 | $14.38 | $14.45 | $14.45 | 3,425,200 |
| 2023-08-15 | $14.74 | $15.02 | $14.66 | $14.70 | $14.70 | 3,067,200 |
| 2023-08-14 | $14.55 | $14.81 | $14.33 | $14.77 | $14.77 | 2,411,420 |
| 2023-08-11 | $14.92 | $15.05 | $14.66 | $14.66 | $14.66 | 2,450,920 |
| 2023-08-10 | $14.82 | $14.96 | $14.74 | $14.91 | $14.91 | 2,760,600 |
| 2023-08-09 | $15.06 | $15.12 | $14.85 | $14.88 | $14.88 | 3,037,400 |
| 2023-08-08 | $15.16 | $15.16 | $14.90 | $15.07 | $15.07 | 3,720,300 |
| 2023-08-07 | $15.13 | $15.25 | $14.96 | $15.18 | $15.18 | 3,535,800 |
| 2023-08-04 | $15.33 | $15.44 | $15.10 | $15.15 | $15.15 | 5,832,600 |
| 2023-08-03 | $15.01 | $15.53 | $14.90 | $15.30 | $15.30 | 6,627,710 |
| 2023-08-02 | $15.08 | $15.57 | $15.07 | $15.20 | $15.20 | 6,076,610 |
| 2023-08-01 | $15.64 | $15.66 | $15.16 | $15.18 | $15.18 | 10,731,410 |
| 2023-07-31 | $15.03 | $15.89 | $14.83 | $15.76 | $15.76 | 13,015,910 |
| 2023-07-28 | $14.89 | $15.26 | $14.65 | $15.07 | $15.07 | 8,451,010 |
| 2023-07-27 | $15.15 | $15.15 | $14.79 | $14.96 | $14.96 | 8,596,300 |
| 2023-07-26 | $14.92 | $15.85 | $14.68 | $15.43 | $15.43 | 12,239,230 |
| 2023-07-25 | $14.97 | $15.20 | $14.71 | $14.92 | $14.92 | 8,556,930 |
| 2023-07-24 | $15.05 | $15.36 | $14.58 | $14.99 | $14.99 | 9,415,900 |
| 2023-07-21 | $15.60 | $15.66 | $15.08 | $15.15 | $15.15 | 16,850,130 |
| 2023-07-20 | $14.80 | $16.25 | $14.80 | $15.90 | $15.90 | 21,170,030 |
| 2023-07-19 | $14.60 | $14.94 | $14.53 | $14.77 | $14.77 | 8,299,770 |
| 2023-07-18 | $14.24 | $14.78 | $14.14 | $14.60 | $14.60 | 8,506,400 |
| 2023-07-17 | $14.18 | $14.28 | $13.90 | $14.24 | $14.24 | 4,446,610 |
| 2023-07-14 | $14.25 | $14.64 | $14.00 | $14.34 | $14.34 | 6,374,450 |
| 2023-07-13 | $13.74 | $14.13 | $13.74 | $14.12 | $14.12 | 7,540,700 |
| 2023-07-12 | $13.56 | $13.90 | $13.53 | $13.81 | $13.81 | 8,241,880 |
| 2023-07-11 | $13.69 | $13.83 | $13.32 | $13.63 | $13.63 | 6,066,870 |
| 2023-07-10 | $13.36 | $13.79 | $13.34 | $13.70 | $13.70 | 5,691,500 |
| 2023-07-07 | $13.58 | $13.60 | $13.30 | $13.33 | $13.33 | 4,944,800 |
| 2023-07-06 | $13.51 | $13.70 | $13.46 | $13.69 | $13.69 | 3,357,600 |
| 2023-07-05 | $13.76 | $13.79 | $13.48 | $13.50 | $13.50 | 5,489,500 |
| 2023-07-04 | $13.81 | $13.84 | $13.60 | $13.80 | $13.80 | 3,949,000 |
| 2023-07-03 | $13.60 | $13.90 | $13.53 | $13.87 | $13.87 | 5,320,450 |
| 2023-06-30 | $13.48 | $13.70 | $13.45 | $13.59 | $13.59 | 3,905,500 |
| 2023-06-29 | $13.88 | $13.88 | $13.51 | $13.56 | $13.56 | 5,667,400 |
| 2023-06-28 | $13.60 | $13.92 | $13.56 | $13.85 | $13.85 | 3,926,900 |
| 2023-06-27 | $13.96 | $14.05 | $13.48 | $13.73 | $13.73 | 6,219,800 |
| 2023-06-26 | $13.76 | $14.26 | $13.52 | $14.06 | $14.06 | 3,999,610 |
| 2023-06-21 | $13.94 | $14.06 | $13.85 | $13.87 | $13.87 | 2,129,710 |
| 2023-06-20 | $13.79 | $13.97 | $13.75 | $13.93 | $13.93 | 2,647,500 |
| 2023-06-19 | $14.39 | $14.44 | $13.85 | $13.93 | $13.93 | 5,978,000 |
| 2023-06-16 | $14.51 | $14.74 | $14.33 | $14.54 | $14.54 | 3,932,530 |
| 2023-06-15 | $15.21 | $15.26 | $14.61 | $14.86 | $14.76 | 5,855,900 |
| 2023-06-14 | $16.01 | $16.16 | $14.80 | $15.49 | $15.38 | 7,159,120 |
| 2023-06-13 | $16.18 | $16.50 | $16.02 | $16.32 | $16.21 | 1,805,100 |
| 2023-06-12 | $16.05 | $16.21 | $15.81 | $16.19 | $16.08 | 1,732,180 |
| 2023-06-09 | $16.16 | $16.60 | $16.13 | $16.20 | $16.09 | 2,006,800 |
| 2023-06-08 | $16.53 | $16.58 | $16.03 | $16.19 | $16.08 | 1,443,900 |
| 2023-06-07 | $15.91 | $16.29 | $15.86 | $16.27 | $16.16 | 2,007,900 |
| 2023-06-06 | $16.09 | $16.36 | $15.82 | $15.94 | $15.83 | 2,557,100 |
| 2023-06-05 | $16.18 | $16.33 | $15.92 | $16.10 | $15.99 | 1,852,800 |
| 2023-06-02 | $16.02 | $16.37 | $15.90 | $16.22 | $16.11 | 1,893,300 |
| 2023-06-01 | $15.86 | $16.04 | $15.71 | $16.01 | $15.90 | 1,670,830 |
| 2023-05-31 | $15.86 | $16.05 | $15.66 | $15.91 | $15.80 | 1,854,600 |
| 2023-05-30 | $15.71 | $15.97 | $15.57 | $15.87 | $15.76 | 1,624,100 |
| 2023-05-29 | $16.07 | $16.07 | $15.52 | $15.71 | $15.60 | 1,753,500 |
| 2023-05-26 | $15.70 | $16.10 | $15.70 | $16.07 | $15.96 | 2,342,000 |
| 2023-05-25 | $15.64 | $15.89 | $15.32 | $15.82 | $15.71 | 2,700,920 |
| 2023-05-24 | $15.82 | $16.09 | $15.80 | $15.81 | $15.70 | 2,499,190 |
| 2023-05-23 | $16.49 | $16.50 | $15.98 | $15.99 | $15.88 | 2,875,510 |
| 2023-05-22 | $16.88 | $16.88 | $15.80 | $16.40 | $16.29 | 6,044,540 |
| 2023-05-19 | $17.25 | $17.55 | $16.99 | $16.99 | $16.87 | 4,634,640 |
| 2023-05-18 | $18.20 | $18.20 | $17.40 | $17.41 | $17.29 | 5,670,400 |
| 2023-05-17 | $18.00 | $18.47 | $17.85 | $18.19 | $18.07 | 5,855,500 |
| 2023-05-16 | $17.56 | $18.80 | $17.22 | $18.21 | $18.09 | 8,766,320 |
| 2023-05-15 | $17.62 | $17.86 | $17.10 | $17.57 | $17.45 | 4,515,090 |
| 2023-05-12 | $17.07 | $18.00 | $16.80 | $17.86 | $17.86 | 5,638,580 |
| 2023-05-11 | $17.45 | $17.45 | $17.00 | $17.11 | $17.11 | 2,816,300 |
| 2023-05-10 | $17.01 | $17.56 | $16.70 | $17.41 | $17.41 | 4,556,680 |
| 2023-05-09 | $17.80 | $17.80 | $17.04 | $17.15 | $17.15 | 5,336,020 |
| 2023-05-08 | $17.58 | $18.20 | $16.66 | $18.04 | $18.04 | 8,272,280 |
| 2023-05-05 | $17.30 | $17.68 | $17.10 | $17.58 | $17.58 | 5,885,410 |
| 2023-05-04 | $17.59 | $17.65 | $17.23 | $17.34 | $17.34 | 5,117,720 |
| 2023-05-03 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2023-05-02 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2023-04-28 | $17.92 | $17.94 | $17.34 | $17.51 | $17.51 | 6,316,510 |
| 2023-04-27 | $17.71 | $18.13 | $17.30 | $17.86 | $17.86 | 8,231,730 |
| 2023-04-26 | $17.24 | $18.80 | $16.82 | $18.30 | $18.30 | 11,359,400 |
| 2023-04-25 | $17.33 | $17.99 | $16.90 | $17.14 | $17.14 | 8,406,220 |
| 2023-04-24 | $17.19 | $18.55 | $17.19 | $17.68 | $17.68 | 15,124,700 |
| 2023-04-21 | $17.02 | $17.06 | $16.51 | $17.06 | $17.06 | 7,018,520 |
| 2023-04-20 | $15.28 | $15.53 | $15.15 | $15.51 | $15.51 | 2,380,700 |
| 2023-04-19 | $15.33 | $15.43 | $15.19 | $15.27 | $15.27 | 1,542,320 |
| 2023-04-18 | $15.66 | $15.68 | $15.30 | $15.45 | $15.45 | 1,983,500 |
| 2023-04-17 | $15.66 | $15.85 | $15.50 | $15.71 | $15.71 | 2,068,900 |
| 2023-04-14 | $16.35 | $16.35 | $15.60 | $15.70 | $15.70 | 3,903,610 |
| 2023-04-13 | $15.90 | $16.42 | $15.76 | $16.33 | $16.33 | 5,106,410 |
| 2023-04-12 | $15.74 | $16.45 | $15.70 | $15.97 | $15.97 | 3,570,110 |
| 2023-04-11 | $15.94 | $15.94 | $15.60 | $15.80 | $15.80 | 2,004,310 |
| 2023-04-10 | $16.36 | $16.36 | $15.79 | $15.81 | $15.81 | 2,684,300 |
| 2023-04-07 | $16.53 | $16.57 | $16.28 | $16.33 | $16.33 | 2,917,900 |
| 2023-04-06 | $16.50 | $16.85 | $16.34 | $16.72 | $16.72 | 4,531,190 |
| 2023-04-05 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 0 |
| 2023-04-04 | $16.84 | $17.09 | $16.51 | $16.62 | $16.62 | 4,349,100 |
| 2023-04-03 | $16.88 | $17.57 | $16.80 | $17.10 | $17.10 | 8,372,150 |
| 2023-03-31 | $15.59 | $17.09 | $15.40 | $17.09 | $17.09 | 4,431,390 |
| 2023-03-30 | $15.21 | $15.55 | $15.13 | $15.54 | $15.54 | 1,868,000 |
| 2023-03-29 | $15.45 | $15.57 | $15.20 | $15.21 | $15.21 | 1,341,900 |
| 2023-03-28 | $15.54 | $15.65 | $15.42 | $15.46 | $15.46 | 1,290,100 |
| 2023-03-27 | $15.85 | $15.85 | $15.31 | $15.49 | $15.49 | 2,035,200 |
| 2023-03-24 | $16.08 | $16.17 | $15.71 | $15.81 | $15.81 | 1,804,700 |
| 2023-03-23 | $16.37 | $16.37 | $15.80 | $15.99 | $15.99 | 2,386,400 |
| 2023-03-22 | $16.47 | $16.60 | $16.24 | $16.36 | $16.36 | 1,608,000 |
| 2023-03-21 | $15.82 | $16.54 | $15.75 | $16.51 | $16.51 | 2,519,500 |
| 2023-03-20 | $16.08 | $16.15 | $15.71 | $15.82 | $15.82 | 1,576,150 |
| 2023-03-17 | $16.45 | $16.52 | $16.02 | $16.08 | $16.08 | 2,058,110 |
| 2023-03-16 | $16.37 | $16.95 | $16.28 | $16.46 | $16.46 | 2,134,000 |
| 2023-03-15 | $16.19 | $16.43 | $16.19 | $16.33 | $16.33 | 1,361,400 |
| 2023-03-14 | $16.46 | $16.61 | $15.98 | $16.14 | $16.14 | 1,914,000 |
| 2023-03-13 | $16.82 | $16.89 | $16.29 | $16.50 | $16.50 | 2,110,980 |
| 2023-03-10 | $17.05 | $17.22 | $16.63 | $16.77 | $16.77 | 2,485,740 |
| 2023-03-09 | $17.67 | $17.67 | $17.20 | $17.22 | $17.22 | 2,685,700 |
| 2023-03-08 | $17.33 | $17.73 | $17.22 | $17.71 | $17.71 | 2,832,190 |
| 2023-03-07 | $18.29 | $18.29 | $17.50 | $17.58 | $17.58 | 5,289,610 |
| 2023-03-06 | $17.60 | $18.57 | $17.43 | $18.35 | $18.35 | 8,453,200 |
| 2023-03-03 | $17.18 | $17.95 | $17.11 | $17.75 | $17.75 | 6,981,920 |
| 2023-03-02 | $17.26 | $17.36 | $17.09 | $17.13 | $17.13 | 1,884,200 |
| 2023-03-01 | $17.13 | $17.28 | $17.00 | $17.24 | $17.24 | 2,652,300 |
| 2023-02-28 | $16.61 | $17.04 | $16.60 | $17.02 | $17.02 | 1,881,600 |
| 2023-02-27 | $17.02 | $17.04 | $16.60 | $16.60 | $16.60 | 1,466,910 |
| 2023-02-24 | $16.86 | $17.03 | $16.74 | $17.02 | $17.02 | 1,379,800 |
| 2023-02-23 | $16.91 | $17.00 | $16.76 | $16.90 | $16.90 | 1,503,770 |
| 2023-02-22 | $17.04 | $17.04 | $16.81 | $16.86 | $16.86 | 1,275,770 |
| 2023-02-21 | $16.97 | $17.10 | $16.71 | $17.06 | $17.06 | 2,109,010 |
| 2023-02-20 | $16.61 | $16.85 | $16.46 | $16.82 | $16.82 | 1,723,200 |
| 2023-02-17 | $16.56 | $16.85 | $16.39 | $16.63 | $16.63 | 2,559,290 |
| 2023-02-16 | $17.21 | $17.25 | $16.51 | $16.55 | $16.55 | 3,150,820 |
| 2023-02-15 | $17.57 | $17.57 | $17.01 | $17.10 | $17.10 | 2,843,920 |
| 2023-02-14 | $17.51 | $17.65 | $17.25 | $17.42 | $17.42 | 2,756,110 |
| 2023-02-13 | $17.30 | $17.69 | $17.20 | $17.66 | $17.66 | 4,016,510 |
| 2023-02-10 | $17.30 | $17.30 | $17.09 | $17.29 | $17.29 | 2,245,000 |
| 2023-02-09 | $16.96 | $17.28 | $16.83 | $17.26 | $17.26 | 3,094,900 |
| 2023-02-08 | $16.94 | $17.06 | $16.75 | $16.95 | $16.95 | 2,228,330 |
| 2023-02-07 | $16.90 | $17.10 | $16.81 | $17.09 | $17.09 | 2,519,610 |
| 2023-02-06 | $17.17 | $17.29 | $16.94 | $16.96 | $16.96 | 3,202,200 |
| 2023-02-03 | $17.80 | $17.80 | $17.15 | $17.39 | $17.39 | 4,904,580 |
| 2023-02-02 | $18.14 | $18.19 | $17.67 | $17.92 | $17.92 | 5,923,000 |
| 2023-02-01 | $17.24 | $18.14 | $17.10 | $18.14 | $18.14 | 8,467,110 |
| 2023-01-31 | $17.02 | $17.25 | $16.85 | $17.24 | $17.24 | 2,918,170 |
| 2023-01-30 | $17.25 | $17.31 | $17.04 | $17.10 | $17.10 | 3,563,710 |
| 2023-01-20 | $16.99 | $17.19 | $16.96 | $17.04 | $17.04 | 2,789,310 |
| 2023-01-19 | $16.92 | $17.07 | $16.74 | $16.92 | $16.92 | 3,415,730 |
| 2023-01-18 | $17.27 | $17.32 | $16.95 | $17.04 | $17.04 | 3,481,330 |
| 2023-01-17 | $17.70 | $17.84 | $17.17 | $17.26 | $17.26 | 6,123,910 |
| 2023-01-16 | $18.12 | $18.48 | $17.68 | $17.70 | $17.70 | 7,341,340 |
| 2023-01-13 | $17.94 | $18.12 | $17.51 | $18.05 | $18.05 | 5,290,780 |
| 2023-01-12 | $18.33 | $18.69 | $17.91 | $18.07 | $18.07 | 8,014,290 |
| 2023-01-11 | $19.38 | $19.39 | $18.51 | $18.69 | $18.69 | 10,792,780 |
| 2023-01-10 | $18.30 | $19.96 | $18.02 | $19.55 | $19.55 | 16,252,530 |
| 2023-01-09 | $18.21 | $18.46 | $17.86 | $18.23 | $18.23 | 9,786,650 |
| 2023-01-06 | $19.01 | $19.44 | $18.18 | $18.65 | $18.65 | 15,471,720 |
| 2023-01-05 | $22.43 | $22.43 | $20.19 | $20.19 | $20.19 | 13,131,940 |
| 2023-01-04 | $21.91 | $22.43 | $21.08 | $22.43 | $22.43 | 3,270,340 |
| 2023-01-03 | $20.39 | $20.39 | $19.01 | $20.39 | $20.39 | 3,819,610 |
| 2023-01-02 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2022-12-30 | $17.53 | $18.54 | $17.22 | $18.54 | $18.54 | 6,312,590 |
| 2022-12-29 | $15.30 | $16.85 | $15.18 | $16.85 | $16.85 | 3,521,780 |
| 2022-12-28 | $15.42 | $15.89 | $15.22 | $15.32 | $15.32 | 1,979,900 |
| 2022-12-27 | $15.25 | $15.69 | $15.08 | $15.65 | $15.65 | 1,800,300 |
| 2022-12-26 | $15.13 | $15.37 | $14.96 | $15.25 | $15.25 | 1,083,100 |
| 2022-12-23 | $15.50 | $15.60 | $15.05 | $15.13 | $15.13 | 1,332,700 |
| 2022-12-22 | $15.90 | $15.97 | $15.42 | $15.49 | $15.49 | 1,649,200 |
| 2022-12-21 | $15.58 | $15.91 | $15.39 | $15.79 | $15.79 | 1,868,500 |
| 2022-12-20 | $15.63 | $15.84 | $15.27 | $15.48 | $15.48 | 1,652,780 |
| 2022-12-19 | $16.36 | $16.36 | $15.60 | $15.76 | $15.76 | 1,689,400 |
| 2022-12-16 | $16.48 | $16.48 | $15.92 | $16.27 | $16.27 | 2,542,220 |
| 2022-12-15 | $17.40 | $17.45 | $16.16 | $16.31 | $16.31 | 4,504,530 |
| 2022-12-14 | $16.40 | $17.77 | $16.20 | $17.38 | $17.38 | 4,874,510 |
| 2022-12-13 | $16.27 | $16.49 | $16.12 | $16.25 | $16.25 | 1,853,470 |
| 2022-12-12 | $16.71 | $16.71 | $16.06 | $16.12 | $16.12 | 2,622,700 |
| 2022-12-09 | $16.82 | $17.04 | $16.20 | $16.52 | $16.52 | 2,245,280 |
| 2022-12-08 | $16.85 | $17.19 | $16.63 | $16.81 | $16.81 | 2,402,900 |
| 2022-12-07 | $16.70 | $17.18 | $16.50 | $16.85 | $16.85 | 3,070,280 |
| 2022-12-06 | $16.46 | $17.26 | $16.30 | $16.69 | $16.69 | 3,938,280 |
| 2022-12-05 | $16.30 | $16.80 | $16.06 | $16.44 | $16.44 | 3,776,760 |
| 2022-12-01 | $16.00 | $16.28 | $15.71 | $15.86 | $15.86 | 4,242,860 |
| 2022-11-30 | $15.70 | $15.86 | $15.22 | $15.78 | $15.78 | 3,023,900 |
| 2022-11-29 | $14.44 | $16.00 | $14.44 | $15.57 | $15.57 | 3,173,080 |
| 2022-11-28 | $14.60 | $14.60 | $14.07 | $14.56 | $14.56 | 1,725,070 |
| 2022-11-25 | $14.51 | $14.76 | $14.35 | $14.52 | $14.52 | 916,200 |
| 2022-11-24 | $14.26 | $14.79 | $14.26 | $14.55 | $14.55 | 1,127,050 |
| 2022-11-23 | $14.52 | $14.74 | $14.21 | $14.47 | $14.47 | 1,480,600 |
| 2022-11-22 | $14.56 | $15.03 | $14.44 | $14.64 | $14.64 | 1,572,800 |
| 2022-11-21 | $14.89 | $15.07 | $14.64 | $14.85 | $14.85 | 1,066,410 |
| 2022-11-18 | $15.18 | $15.45 | $14.95 | $14.98 | $14.98 | 1,638,850 |
| 2022-11-17 | $15.36 | $15.38 | $14.98 | $15.18 | $15.18 | 1,542,940 |
| 2022-11-16 | $15.18 | $15.34 | $15.03 | $15.30 | $15.30 | 1,680,900 |
| 2022-11-15 | $15.10 | $15.24 | $14.44 | $15.18 | $15.18 | 1,861,000 |
| 2022-11-14 | $15.34 | $15.49 | $14.98 | $15.06 | $15.06 | 2,041,300 |
| 2022-11-11 | $15.66 | $16.10 | $15.29 | $15.29 | $15.29 | 2,525,100 |
| 2022-11-10 | $15.60 | $15.88 | $15.37 | $15.63 | $15.63 | 1,949,400 |
| 2022-11-09 | $16.17 | $16.20 | $15.58 | $15.61 | $15.61 | 2,483,500 |
| 2022-11-08 | $15.62 | $16.27 | $15.14 | $16.03 | $16.03 | 4,110,600 |
| 2022-11-07 | $15.57 | $15.94 | $15.39 | $15.81 | $15.81 | 2,462,260 |
| 2022-11-04 | $15.38 | $15.84 | $15.10 | $15.61 | $15.61 | 2,935,920 |
| 2022-11-03 | $15.06 | $15.70 | $14.97 | $15.48 | $15.48 | 3,074,490 |
| 2022-11-02 | $14.87 | $15.50 | $14.61 | $15.16 | $15.16 | 2,967,940 |
| 2022-11-01 | $14.90 | $15.05 | $14.61 | $14.97 | $14.97 | 4,130,000 |
| 2022-10-31 | $13.98 | $15.09 | $13.73 | $14.85 | $14.85 | 4,240,460 |
| 2022-10-28 | $14.75 | $14.80 | $13.89 | $13.97 | $13.97 | 2,878,200 |
| 2022-10-27 | $14.66 | $14.99 | $14.25 | $14.58 | $14.58 | 3,363,980 |
| 2022-10-26 | $14.20 | $14.98 | $14.17 | $14.81 | $14.81 | 5,620,860 |
| 2022-10-25 | $14.86 | $14.86 | $13.94 | $14.06 | $14.06 | 6,641,120 |
| 2022-10-24 | $15.20 | $15.77 | $15.06 | $15.12 | $15.12 | 7,337,170 |
| 2022-10-21 | $15.11 | $15.80 | $15.00 | $15.20 | $15.20 | 8,731,060 |
| 2022-10-20 | $15.00 | $15.13 | $14.57 | $14.67 | $14.67 | 3,130,700 |
| 2022-10-19 | $14.91 | $15.15 | $14.68 | $14.97 | $14.97 | 5,981,220 |
| 2022-10-18 | $14.82 | $15.18 | $14.52 | $14.91 | $14.91 | 8,894,740 |
| 2022-10-17 | $13.44 | $14.39 | $13.37 | $14.39 | $14.39 | 4,468,800 |
| 2022-10-14 | $12.95 | $13.26 | $12.80 | $13.08 | $13.08 | 2,314,700 |
| 2022-10-13 | $13.09 | $13.09 | $12.76 | $12.80 | $12.80 | 2,082,010 |
| 2022-10-12 | $12.84 | $13.11 | $12.52 | $13.09 | $13.09 | 2,730,300 |
| 2022-10-11 | $13.04 | $13.12 | $12.51 | $12.89 | $12.89 | 2,662,730 |
| 2022-10-10 | $13.28 | $13.67 | $12.83 | $12.94 | $12.94 | 4,159,290 |
| 2022-09-30 | $13.93 | $14.43 | $13.14 | $13.20 | $13.20 | 4,855,940 |
| 2022-09-29 | $14.60 | $14.79 | $13.65 | $13.81 | $13.81 | 3,813,020 |
| 2022-09-28 | $15.00 | $15.00 | $14.00 | $14.40 | $14.40 | 4,126,610 |
| 2022-09-27 | $14.85 | $15.30 | $14.41 | $15.30 | $15.30 | 5,128,500 |
| 2022-09-26 | $14.77 | $15.44 | $14.40 | $15.12 | $15.12 | 5,548,420 |
| 2022-09-23 | $15.13 | $15.86 | $14.73 | $14.92 | $14.92 | 6,114,200 |
| 2022-09-22 | $15.46 | $15.53 | $14.95 | $15.01 | $15.01 | 5,708,610 |
| 2022-09-21 | $15.76 | $16.20 | $15.23 | $15.28 | $15.28 | 10,191,000 |
| 2022-09-20 | $13.88 | $15.26 | $13.87 | $15.26 | $15.26 | 2,509,810 |
| 2022-09-19 | $14.60 | $14.69 | $13.32 | $13.87 | $13.87 | 4,148,720 |
| 2022-09-16 | $15.06 | $15.26 | $14.36 | $14.51 | $14.51 | 4,966,900 |
| 2022-09-15 | $15.50 | $15.55 | $14.74 | $15.42 | $15.42 | 6,389,220 |
| 2022-09-14 | $14.82 | $16.27 | $14.37 | $15.94 | $15.94 | 11,310,620 |
| 2022-09-13 | $14.55 | $15.34 | $14.29 | $15.07 | $15.07 | 7,965,200 |
| 2022-09-12 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 0 |
| 2022-09-09 | $15.20 | $16.72 | $14.65 | $14.78 | $14.78 | 12,383,790 |
| 2022-09-08 | $13.81 | $15.21 | $13.73 | $15.21 | $15.21 | 5,081,960 |
| 2022-09-07 | $14.21 | $14.43 | $13.55 | $13.83 | $13.83 | 5,475,000 |
| 2022-09-06 | $13.97 | $15.10 | $13.71 | $14.45 | $14.45 | 7,444,710 |
| 2022-09-05 | $13.96 | $13.96 | $13.43 | $13.76 | $13.76 | 6,224,650 |
| 2022-09-02 | $14.57 | $15.08 | $13.98 | $14.10 | $14.10 | 8,050,970 |
| 2022-09-01 | $14.31 | $15.90 | $13.93 | $15.08 | $15.08 | 10,391,260 |
| 2022-08-31 | $14.00 | $15.10 | $13.59 | $14.53 | $14.53 | 8,905,840 |
| 2022-08-30 | $13.49 | $14.68 | $13.35 | $14.43 | $14.43 | 9,337,500 |
| 2022-08-29 | $13.76 | $14.10 | $13.48 | $13.98 | $13.98 | 7,189,140 |
| 2022-08-26 | $14.46 | $15.05 | $13.41 | $13.60 | $13.60 | 11,422,470 |
| 2022-08-25 | $13.84 | $14.30 | $13.30 | $14.30 | $14.30 | 10,914,260 |
| 2022-08-24 | $12.05 | $13.00 | $11.97 | $13.00 | $13.00 | 4,333,490 |
| 2022-08-23 | $11.83 | $11.89 | $11.52 | $11.82 | $11.82 | 1,226,100 |
| 2022-08-22 | $11.60 | $11.77 | $11.59 | $11.77 | $11.77 | 637,310 |
| 2022-08-19 | $11.77 | $11.77 | $11.58 | $11.63 | $11.63 | 628,940 |
| 2022-08-18 | $11.71 | $11.71 | $11.57 | $11.65 | $11.65 | 630,540 |
| 2022-08-17 | $11.68 | $11.78 | $11.55 | $11.75 | $11.75 | 1,048,500 |
| 2022-08-16 | $11.63 | $11.73 | $11.54 | $11.62 | $11.62 | 864,400 |
| 2022-08-15 | $11.86 | $11.89 | $11.38 | $11.63 | $11.63 | 1,071,520 |
| 2022-08-12 | $11.63 | $11.74 | $11.53 | $11.68 | $11.68 | 779,700 |
| 2022-08-11 | $11.52 | $11.65 | $11.40 | $11.63 | $11.63 | 874,650 |
| 2022-08-10 | $11.39 | $11.55 | $11.32 | $11.50 | $11.50 | 661,800 |
| 2022-08-09 | $11.58 | $11.77 | $11.46 | $11.48 | $11.48 | 808,200 |
| 2022-08-08 | $11.48 | $11.68 | $11.29 | $11.58 | $11.58 | 704,100 |
| 2022-08-05 | $11.48 | $11.58 | $11.32 | $11.54 | $11.54 | 685,900 |
| 2022-08-04 | $11.44 | $11.65 | $11.23 | $11.48 | $11.48 | 828,020 |
| 2022-08-03 | $11.53 | $11.81 | $11.25 | $11.27 | $11.27 | 814,200 |
| 2022-08-02 | $12.15 | $12.15 | $11.33 | $11.57 | $11.57 | 1,555,100 |
| 2022-08-01 | $12.27 | $12.27 | $12.06 | $12.10 | $12.10 | 758,900 |
| 2022-07-29 | $12.38 | $12.41 | $12.13 | $12.16 | $12.16 | 853,630 |
| 2022-07-28 | $12.42 | $12.44 | $12.27 | $12.30 | $12.30 | 722,700 |
| 2022-07-27 | $12.32 | $12.40 | $12.22 | $12.31 | $12.31 | 786,610 |
| 2022-07-26 | $12.21 | $12.33 | $12.11 | $12.27 | $12.27 | 601,200 |
| 2022-07-25 | $12.34 | $12.48 | $12.20 | $12.21 | $12.21 | 731,500 |
| 2022-07-22 | $12.24 | $12.37 | $12.13 | $12.28 | $12.28 | 902,410 |
| 2022-07-21 | $12.39 | $12.42 | $12.22 | $12.25 | $12.25 | 951,900 |
| 2022-07-20 | $12.31 | $12.40 | $12.15 | $12.31 | $12.31 | 1,216,630 |
| 2022-07-19 | $12.16 | $12.36 | $12.05 | $12.27 | $12.27 | 1,450,320 |
| 2022-07-18 | $11.50 | $12.14 | $11.47 | $12.04 | $12.04 | 2,159,820 |
| 2022-07-15 | $12.15 | $12.15 | $11.28 | $11.47 | $11.47 | 2,166,060 |
| 2022-07-14 | $12.32 | $12.39 | $12.00 | $12.02 | $12.02 | 1,335,000 |
| 2022-07-13 | $12.30 | $12.32 | $12.08 | $12.27 | $12.27 | 932,100 |
| 2022-07-12 | $12.22 | $12.35 | $12.13 | $12.18 | $12.18 | 840,900 |
| 2022-07-11 | $12.30 | $12.40 | $12.07 | $12.18 | $12.18 | 1,032,600 |
| 2022-07-08 | $12.17 | $12.32 | $12.05 | $12.23 | $12.23 | 889,700 |
| 2022-07-07 | $12.10 | $12.23 | $12.05 | $12.12 | $12.12 | 639,860 |
| 2022-07-06 | $12.29 | $12.38 | $12.05 | $12.13 | $12.13 | 864,010 |
| 2022-07-05 | $12.37 | $12.49 | $12.14 | $12.29 | $12.29 | 1,105,400 |
| 2022-07-04 | $12.48 | $12.61 | $12.32 | $12.37 | $12.37 | 1,316,130 |
| 2022-07-01 | $12.97 | $12.97 | $12.36 | $12.52 | $12.52 | 1,682,980 |
| 2022-06-30 | $12.50 | $12.94 | $12.50 | $12.78 | $12.78 | 2,502,170 |
| 2022-06-29 | $12.67 | $12.86 | $12.48 | $12.50 | $12.50 | 1,777,560 |
| 2022-06-28 | $12.35 | $12.78 | $12.23 | $12.70 | $12.70 | 2,506,220 |
| 2022-06-27 | $12.18 | $12.47 | $12.18 | $12.31 | $12.31 | 1,889,820 |
| 2022-06-24 | $12.14 | $12.24 | $12.06 | $12.15 | $12.15 | 953,700 |
| 2022-06-23 | $12.04 | $12.14 | $11.87 | $12.14 | $12.14 | 1,107,200 |
| 2022-06-22 | $12.24 | $12.25 | $11.93 | $11.96 | $11.96 | 1,306,000 |
| 2022-06-21 | $12.26 | $12.43 | $12.09 | $12.20 | $12.20 | 1,949,040 |
| 2022-06-20 | $12.10 | $12.22 | $12.05 | $12.22 | $12.22 | 1,116,000 |
| 2022-06-17 | $12.15 | $12.23 | $11.91 | $12.06 | $12.06 | 1,851,250 |
| 2022-06-16 | $12.24 | $12.36 | $12.12 | $12.19 | $12.19 | 1,256,460 |
| 2022-06-15 | $12.40 | $12.46 | $12.25 | $12.26 | $12.26 | 1,363,370 |
| 2022-06-14 | $12.13 | $12.47 | $12.03 | $12.34 | $12.34 | 1,556,300 |
| 2022-06-13 | $12.66 | $12.72 | $12.18 | $12.36 | $12.36 | 2,459,310 |
| 2022-06-10 | $12.68 | $12.94 | $12.64 | $12.73 | $12.73 | 1,242,810 |
| 2022-06-09 | $13.00 | $13.00 | $12.70 | $12.76 | $12.76 | 1,547,570 |
| 2022-06-08 | $13.03 | $13.25 | $12.67 | $12.99 | $12.99 | 2,270,300 |
| 2022-06-07 | $12.84 | $13.20 | $12.69 | $13.12 | $13.12 | 2,382,600 |
| 2022-06-06 | $13.22 | $13.30 | $12.86 | $12.90 | $12.90 | 2,188,300 |
| 2022-06-02 | $13.27 | $13.32 | $12.91 | $13.10 | $13.10 | 1,883,400 |
| 2022-06-01 | $13.46 | $13.46 | $13.10 | $13.25 | $13.25 | 1,972,500 |
| 2022-05-31 | $13.52 | $13.59 | $13.27 | $13.42 | $13.42 | 2,640,700 |
| 2022-05-30 | $13.31 | $13.78 | $13.31 | $13.67 | $13.67 | 3,196,800 |
| 2022-05-27 | $13.28 | $13.55 | $13.17 | $13.25 | $13.25 | 2,428,500 |
| 2022-05-26 | $13.48 | $13.84 | $13.26 | $13.30 | $13.30 | 2,690,830 |
| 2022-05-25 | $12.95 | $13.46 | $12.95 | $13.37 | $13.37 | 2,723,100 |
| 2022-05-24 | $13.78 | $13.88 | $12.96 | $12.96 | $12.96 | 3,391,820 |
| 2022-05-23 | $13.85 | $14.01 | $13.63 | $13.78 | $13.78 | 3,237,910 |
| 2022-05-20 | $14.04 | $14.57 | $13.74 | $13.83 | $13.83 | 4,618,300 |
| 2022-05-19 | $14.00 | $14.33 | $13.75 | $13.97 | $13.97 | 4,824,910 |
| 2022-05-18 | $13.33 | $14.80 | $13.21 | $14.56 | $14.56 | 8,539,010 |
| 2022-05-17 | $15.10 | $15.10 | $13.77 | $13.77 | $13.77 | 6,937,210 |
| 2022-05-16 | $14.85 | $15.49 | $14.70 | $15.30 | $15.30 | 7,478,800 |
| 2022-05-13 | $15.53 | $16.02 | $14.79 | $14.97 | $14.97 | 7,354,710 |
| 2022-05-12 | $15.50 | $16.16 | $15.01 | $15.87 | $15.87 | 10,535,080 |
| 2022-05-11 | $15.64 | $16.55 | $14.66 | $16.16 | $16.16 | 13,743,110 |
| 2022-05-10 | $15.26 | $16.48 | $15.15 | $15.75 | $15.75 | 14,635,580 |
| 2022-05-09 | $13.61 | $15.33 | $13.61 | $15.33 | $15.33 | 12,445,760 |
| 2022-05-06 | $14.71 | $14.74 | $13.74 | $13.94 | $13.94 | 9,765,220 |
| 2022-05-05 | $14.75 | $15.50 | $14.30 | $15.09 | $15.09 | 11,717,960 |
| 2022-05-04 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 0 |
| 2022-05-03 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 0 |
| 2022-04-29 | $14.30 | $16.50 | $14.09 | $15.63 | $15.63 | 14,894,970 |
| 2022-04-28 | $15.66 | $18.08 | $15.66 | $15.66 | $15.66 | 16,333,020 |
| 2022-04-27 | $17.40 | $17.40 | $14.59 | $17.40 | $17.40 | 19,012,100 |
| 2022-04-26 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 1,801,620 |
| 2022-04-25 | $13.07 | $14.38 | $13.07 | $14.38 | $14.38 | 12,239,670 |
| 2022-04-22 | $11.90 | $13.07 | $10.88 | $13.07 | $13.07 | 6,309,800 |
| 2022-04-21 | $12.69 | $13.02 | $11.75 | $11.88 | $11.88 | 5,762,050 |
| 2022-04-20 | $13.05 | $13.90 | $12.80 | $13.05 | $13.05 | 7,612,170 |
| 2022-04-19 | $14.38 | $15.25 | $13.02 | $14.22 | $14.22 | 11,303,690 |
| 2022-04-18 | $14.35 | $14.38 | $13.34 | $14.38 | $14.38 | 6,622,750 |
| 2022-04-15 | $11.90 | $13.07 | $11.84 | $13.07 | $13.07 | 2,668,240 |
| 2022-04-14 | $12.23 | $12.26 | $11.77 | $11.88 | $11.88 | 3,616,730 |
| 2022-04-13 | $12.76 | $12.79 | $12.01 | $12.07 | $12.07 | 4,739,510 |
| 2022-04-12 | $12.47 | $13.59 | $11.75 | $12.79 | $12.79 | 6,201,820 |
| 2022-04-11 | $11.05 | $12.42 | $11.04 | $12.42 | $12.42 | 3,499,940 |
| 2022-04-08 | $11.28 | $11.48 | $11.13 | $11.29 | $11.29 | 645,650 |
| 2022-04-07 | $11.66 | $11.67 | $11.37 | $11.39 | $11.39 | 585,700 |
| 2022-04-06 | $11.39 | $11.73 | $11.38 | $11.73 | $11.73 | 680,200 |
| 2022-04-05 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2022-04-04 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2022-04-01 | $11.13 | $11.54 | $11.02 | $11.43 | $11.43 | 922,610 |
| 2022-03-31 | $10.90 | $11.26 | $10.81 | $11.15 | $11.15 | 1,185,730 |
| 2022-03-30 | $10.60 | $10.98 | $10.55 | $10.90 | $10.90 | 1,438,330 |
| 2022-03-29 | $10.64 | $10.71 | $10.41 | $10.66 | $10.66 | 1,171,500 |
| 2022-03-28 | $10.52 | $10.78 | $10.38 | $10.65 | $10.65 | 777,300 |
| 2022-03-25 | $10.60 | $10.75 | $10.52 | $10.52 | $10.52 | 503,400 |
| 2022-03-24 | $10.63 | $10.68 | $10.45 | $10.60 | $10.60 | 550,710 |
| 2022-03-23 | $10.66 | $10.78 | $10.55 | $10.68 | $10.68 | 722,620 |
| 2022-03-22 | $10.53 | $10.78 | $10.35 | $10.66 | $10.66 | 929,400 |
| 2022-03-21 | $10.47 | $10.55 | $10.31 | $10.53 | $10.53 | 758,200 |
| 2022-03-18 | $10.18 | $10.47 | $10.08 | $10.44 | $10.44 | 1,125,800 |
| 2022-03-17 | $10.22 | $10.37 | $10.08 | $10.16 | $10.16 | 1,050,310 |
| 2022-03-16 | $9.97 | $10.20 | $9.77 | $10.09 | $10.09 | 885,700 |
| 2022-03-15 | $10.62 | $10.62 | $9.85 | $9.88 | $9.88 | 970,100 |
| 2022-03-14 | $11.29 | $11.30 | $10.60 | $10.64 | $10.64 | 990,850 |
| 2022-03-11 | $10.73 | $11.25 | $10.58 | $11.14 | $11.14 | 1,103,420 |
| 2022-03-10 | $10.88 | $11.11 | $10.80 | $10.92 | $10.92 | 1,256,200 |
| 2022-03-09 | $11.37 | $11.37 | $10.51 | $10.80 | $10.80 | 1,215,410 |
| 2022-03-08 | $12.01 | $12.01 | $11.30 | $11.37 | $11.37 | 1,581,230 |
| 2022-03-07 | $12.25 | $12.62 | $11.97 | $12.02 | $12.02 | 2,124,600 |
| 2022-03-04 | $12.32 | $12.40 | $12.10 | $12.25 | $12.25 | 968,300 |
| 2022-03-03 | $12.34 | $12.40 | $12.28 | $12.34 | $12.34 | 443,620 |
| 2022-03-02 | $12.26 | $12.39 | $12.21 | $12.34 | $12.34 | 303,300 |
| 2022-03-01 | $12.06 | $12.30 | $12.06 | $12.30 | $12.30 | 385,510 |
| 2022-02-28 | $12.17 | $12.23 | $11.85 | $12.10 | $12.10 | 391,310 |
| 2022-02-25 | $12.00 | $12.44 | $12.00 | $12.17 | $12.17 | 559,140 |
| 2022-02-24 | $12.49 | $12.65 | $11.94 | $12.11 | $12.11 | 1,183,200 |
| 2022-02-23 | $12.73 | $12.76 | $12.56 | $12.62 | $12.62 | 427,600 |
| 2022-02-22 | $12.58 | $12.77 | $12.56 | $12.73 | $12.73 | 728,300 |
| 2022-02-21 | $12.50 | $12.80 | $12.43 | $12.68 | $12.68 | 777,700 |
| 2022-02-18 | $12.45 | $12.53 | $12.35 | $12.48 | $12.48 | 267,670 |
| 2022-02-17 | $12.43 | $12.54 | $12.30 | $12.43 | $12.43 | 546,300 |
| 2022-02-16 | $12.20 | $12.42 | $12.15 | $12.38 | $12.38 | 660,880 |
| 2022-02-15 | $12.23 | $12.29 | $12.06 | $12.12 | $12.12 | 329,800 |
| 2022-02-14 | $12.28 | $12.36 | $11.93 | $12.19 | $12.19 | 594,200 |
| 2022-02-11 | $12.30 | $12.47 | $12.09 | $12.16 | $12.16 | 539,520 |
| 2022-02-10 | $12.42 | $12.51 | $12.29 | $12.32 | $12.32 | 481,000 |
| 2022-02-09 | $12.45 | $12.58 | $12.27 | $12.42 | $12.42 | 412,020 |
| 2022-02-08 | $11.95 | $12.43 | $11.95 | $12.40 | $12.40 | 662,520 |
| 2022-02-07 | $11.80 | $12.25 | $11.80 | $12.00 | $12.00 | 464,410 |
| 2022-02-04 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2022-02-03 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2022-02-02 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2022-02-01 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2022-01-28 | $11.85 | $12.01 | $11.65 | $11.80 | $11.80 | 1,074,110 |
| 2022-01-27 | $11.75 | $12.21 | $11.62 | $11.78 | $11.78 | 1,476,960 |
| 2022-01-26 | $11.82 | $12.00 | $11.47 | $11.76 | $11.76 | 736,510 |
| 2022-01-25 | $12.42 | $12.52 | $11.71 | $11.84 | $11.84 | 654,000 |
| 2022-01-24 | $13.05 | $13.05 | $12.31 | $12.42 | $12.42 | 1,292,700 |
| 2022-01-21 | $13.35 | $13.58 | $12.88 | $13.00 | $13.00 | 954,470 |
| 2022-01-20 | $13.25 | $13.52 | $13.18 | $13.31 | $13.31 | 1,410,310 |
| 2022-01-19 | $13.20 | $13.72 | $13.06 | $13.20 | $13.20 | 1,845,710 |
| 2022-01-18 | $13.35 | $13.50 | $13.23 | $13.37 | $13.37 | 570,000 |
| 2022-01-17 | $13.49 | $13.60 | $13.27 | $13.48 | $13.48 | 1,064,630 |
| 2022-01-14 | $13.56 | $13.67 | $13.35 | $13.60 | $13.60 | 2,341,210 |
| 2022-01-13 | $13.08 | $13.60 | $12.95 | $13.51 | $13.51 | 2,163,820 |
| 2022-01-12 | $12.85 | $13.10 | $12.85 | $13.03 | $13.03 | 986,870 |
| 2022-01-11 | $13.12 | $13.25 | $12.79 | $13.01 | $13.01 | 1,916,300 |
| 2022-01-10 | $12.74 | $13.26 | $12.70 | $13.02 | $13.02 | 1,765,310 |
| 2022-01-07 | $12.70 | $13.00 | $12.31 | $12.69 | $12.69 | 2,975,220 |
| 2022-01-06 | $13.41 | $13.75 | $12.07 | $12.71 | $12.71 | 4,620,530 |
| 2022-01-05 | $13.34 | $13.41 | $13.20 | $13.41 | $13.41 | 1,124,500 |
| 2022-01-04 | $13.15 | $13.38 | $13.13 | $13.29 | $13.29 | 753,960 |
| 2022-01-03 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2021-12-31 | $13.14 | $13.39 | $13.02 | $13.10 | $13.10 | 950,500 |
| 2021-12-30 | $13.35 | $13.35 | $13.02 | $13.14 | $13.14 | 912,000 |
| 2021-12-29 | $12.88 | $13.30 | $12.75 | $13.28 | $13.28 | 1,703,450 |
| 2021-12-28 | $12.65 | $12.87 | $12.57 | $12.87 | $12.87 | 1,510,510 |
| 2021-12-27 | $12.57 | $12.80 | $12.47 | $12.67 | $12.67 | 1,174,720 |
| 2021-12-24 | $12.45 | $12.68 | $12.40 | $12.58 | $12.58 | 1,535,580 |
| 2021-12-23 | $12.44 | $12.46 | $12.28 | $12.45 | $12.45 | 639,500 |
| 2021-12-22 | $12.55 | $12.55 | $12.39 | $12.45 | $12.45 | 379,540 |
| 2021-12-21 | $12.50 | $12.58 | $12.26 | $12.41 | $12.41 | 807,710 |
| 2021-12-20 | $12.26 | $12.54 | $12.20 | $12.45 | $12.45 | 1,175,630 |
| 2021-12-17 | $12.20 | $12.32 | $12.16 | $12.24 | $12.24 | 680,210 |
| 2021-12-16 | $12.25 | $12.39 | $12.19 | $12.23 | $12.23 | 612,960 |
| 2021-12-15 | $12.22 | $12.26 | $12.16 | $12.22 | $12.22 | 253,900 |
| 2021-12-14 | $12.18 | $12.25 | $12.12 | $12.23 | $12.23 | 364,750 |
| 2021-12-13 | $12.21 | $12.29 | $12.17 | $12.23 | $12.23 | 301,300 |
| 2021-12-10 | $12.21 | $12.24 | $12.15 | $12.22 | $12.22 | 186,750 |
| 2021-12-09 | $12.37 | $12.38 | $12.16 | $12.20 | $12.20 | 269,850 |
| 2021-12-08 | $12.20 | $12.26 | $12.16 | $12.22 | $12.22 | 213,900 |
| 2021-12-07 | $12.17 | $12.24 | $12.17 | $12.20 | $12.20 | 441,710 |
| 2021-12-06 | $12.20 | $12.29 | $12.06 | $12.17 | $12.17 | 641,100 |
| 2021-12-03 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 757,830 |
| 2021-12-02 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 748,300 |
| 2021-12-01 | $12.38 | $12.46 | $12.18 | $12.28 | $12.28 | 689,520 |
| 2021-11-30 | $12.13 | $12.29 | $12.13 | $12.23 | $12.23 | 481,800 |
| 2021-11-29 | $12.30 | $12.50 | $12.03 | $12.15 | $12.15 | 1,500,650 |
| 2021-11-26 | $13.45 | $13.87 | $12.45 | $12.64 | $12.64 | 3,772,360 |
| 2021-11-25 | $13.46 | $13.73 | $13.41 | $13.44 | $13.44 | 1,319,870 |
| 2021-11-24 | $13.40 | $13.57 | $13.25 | $13.52 | $13.52 | 1,134,750 |
| 2021-11-23 | $13.10 | $13.45 | $13.06 | $13.39 | $13.39 | 1,656,090 |
| 2021-11-22 | $12.65 | $13.19 | $12.62 | $13.12 | $13.12 | 1,534,780 |
| 2021-11-19 | $12.63 | $12.64 | $12.50 | $12.61 | $12.61 | 417,910 |
| 2021-11-18 | $12.66 | $12.78 | $12.54 | $12.65 | $12.65 | 923,090 |
| 2021-11-17 | $12.48 | $12.67 | $12.31 | $12.58 | $12.58 | 765,440 |
| 2021-11-16 | $12.27 | $12.59 | $12.17 | $12.49 | $12.49 | 809,000 |
| 2021-11-15 | $12.45 | $12.52 | $12.31 | $12.35 | $12.35 | 638,780 |
| 2021-11-12 | $12.21 | $12.68 | $12.14 | $12.50 | $12.50 | 1,187,330 |
| 2021-11-11 | $12.42 | $12.49 | $12.34 | $12.35 | $12.35 | 228,420 |
| 2021-11-10 | $12.65 | $12.67 | $12.35 | $12.38 | $12.38 | 421,710 |
| 2021-11-09 | $12.48 | $12.78 | $12.30 | $12.65 | $12.65 | 686,140 |
| 2021-11-08 | $12.68 | $12.78 | $12.31 | $12.36 | $12.36 | 713,370 |
| 2021-11-05 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 929,430 |
| 2021-11-04 | $12.26 | $12.71 | $12.26 | $12.65 | $12.65 | 656,570 |
| 2021-11-03 | $12.46 | $12.47 | $12.26 | $12.26 | $12.26 | 591,700 |
| 2021-11-02 | $12.51 | $12.61 | $12.23 | $12.41 | $12.41 | 347,400 |
| 2021-11-01 | $12.33 | $12.52 | $12.30 | $12.45 | $12.45 | 366,830 |
| 2021-10-29 | $12.60 | $12.69 | $12.34 | $12.34 | $12.34 | 563,900 |
| 2021-10-28 | $12.50 | $12.80 | $12.50 | $12.60 | $12.60 | 964,400 |
| 2021-10-27 | $12.71 | $12.77 | $12.42 | $12.60 | $12.60 | 739,700 |
| 2021-10-26 | $12.75 | $12.96 | $12.00 | $12.60 | $12.60 | 2,572,160 |
| 2021-10-25 | $13.30 | $13.60 | $12.80 | $12.81 | $12.81 | 2,394,200 |
| 2021-10-22 | $12.89 | $13.27 | $12.86 | $13.26 | $13.26 | 1,659,840 |
| 2021-10-21 | $12.91 | $13.06 | $12.89 | $12.89 | $12.89 | 691,700 |
| 2021-10-20 | $12.72 | $13.02 | $12.61 | $12.99 | $12.99 | 821,150 |
| 2021-10-19 | $12.70 | $12.80 | $12.52 | $12.75 | $12.75 | 1,449,670 |
| 2021-10-18 | $12.50 | $12.65 | $12.21 | $12.61 | $12.61 | 852,120 |
| 2021-10-15 | $12.27 | $12.50 | $12.07 | $12.38 | $12.38 | 1,166,030 |
| 2021-10-14 | $11.87 | $12.34 | $11.83 | $12.27 | $12.27 | 1,149,140 |
| 2021-10-13 | $11.89 | $12.02 | $11.70 | $11.87 | $11.87 | 845,630 |
| 2021-10-12 | $11.99 | $12.02 | $11.59 | $11.88 | $11.88 | 880,030 |
| 2021-10-11 | $11.62 | $11.95 | $11.29 | $11.81 | $11.81 | 1,257,450 |
| 2021-10-08 | $11.38 | $11.50 | $11.12 | $11.25 | $11.25 | 904,430 |
| 2021-10-07 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
| 2021-10-06 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
| 2021-09-30 | $11.17 | $11.29 | $11.00 | $11.18 | $11.18 | 388,710 |
| 2021-09-29 | $11.15 | $11.19 | $10.92 | $10.97 | $10.97 | 243,000 |
| 2021-09-28 | $11.00 | $11.29 | $11.00 | $11.14 | $11.14 | 301,700 |
| 2021-09-27 | $11.16 | $11.34 | $10.80 | $11.07 | $11.07 | 724,520 |
| 2021-09-24 | $11.61 | $11.65 | $11.30 | $11.34 | $11.34 | 523,410 |
| 2021-09-23 | $11.80 | $11.80 | $11.41 | $11.61 | $11.61 | 750,900 |
| 2021-09-22 | $11.32 | $11.69 | $11.12 | $11.49 | $11.49 | 964,810 |
| 2021-09-21 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2021-09-20 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2021-09-17 | $11.89 | $11.91 | $11.23 | $11.35 | $11.35 | 1,592,050 |
| 2021-09-16 | $12.47 | $12.47 | $11.85 | $11.91 | $11.91 | 1,162,280 |
| 2021-09-15 | $12.86 | $12.97 | $12.45 | $12.48 | $12.48 | 899,710 |
| 2021-09-14 | $13.14 | $13.20 | $12.72 | $12.86 | $12.86 | 1,184,400 |
| 2021-09-13 | $13.39 | $13.41 | $13.08 | $13.14 | $13.14 | 1,107,000 |
| 2021-09-10 | $13.63 | $13.70 | $13.27 | $13.39 | $13.39 | 1,350,710 |
| 2021-09-09 | $13.35 | $13.70 | $13.35 | $13.62 | $13.62 | 1,798,180 |
| 2021-09-08 | $13.29 | $13.41 | $13.21 | $13.35 | $13.35 | 877,030 |
| 2021-09-07 | $13.38 | $13.38 | $13.21 | $13.31 | $13.31 | 486,140 |
| 2021-09-06 | $13.20 | $13.32 | $13.10 | $13.28 | $13.28 | 564,010 |
| 2021-09-03 | $13.15 | $13.26 | $13.02 | $13.16 | $13.16 | 485,630 |
| 2021-09-02 | $13.18 | $13.36 | $13.08 | $13.17 | $13.17 | 612,400 |
| 2021-09-01 | $13.01 | $13.29 | $13.00 | $13.18 | $13.18 | 614,150 |
| 2021-08-31 | $13.05 | $13.18 | $12.93 | $13.04 | $13.04 | 747,440 |
| 2021-08-30 | $13.19 | $13.25 | $13.01 | $13.05 | $13.05 | 535,970 |
| 2021-08-27 | $13.29 | $13.29 | $12.94 | $13.13 | $13.13 | 494,410 |
| 2021-08-26 | $13.21 | $13.38 | $13.16 | $13.16 | $13.16 | 492,060 |
| 2021-08-25 | $13.26 | $13.50 | $13.26 | $13.31 | $13.31 | 724,050 |
| 2021-08-24 | $12.96 | $13.54 | $12.93 | $13.47 | $13.47 | 1,254,390 |
| 2021-08-23 | $13.10 | $13.35 | $12.95 | $13.07 | $13.07 | 809,810 |
| 2021-08-20 | $13.08 | $13.24 | $12.71 | $13.21 | $13.21 | 827,960 |
| 2021-08-19 | $13.02 | $13.38 | $13.02 | $13.21 | $13.21 | 429,710 |
| 2021-08-18 | $13.03 | $13.29 | $12.99 | $13.19 | $13.19 | 717,770 |
| 2021-08-17 | $13.08 | $13.35 | $13.01 | $13.06 | $13.06 | 954,250 |
| 2021-08-16 | $13.50 | $13.50 | $12.93 | $13.08 | $13.08 | 1,027,520 |
| 2021-08-13 | $13.62 | $13.62 | $13.29 | $13.52 | $13.52 | 647,010 |
| 2021-08-12 | $13.50 | $13.80 | $13.47 | $13.53 | $13.53 | 630,160 |
| 2021-08-11 | $13.67 | $13.67 | $13.48 | $13.52 | $13.52 | 483,200 |
| 2021-08-10 | $13.59 | $13.77 | $13.39 | $13.60 | $13.60 | 645,530 |
| 2021-08-09 | $13.76 | $13.78 | $13.48 | $13.50 | $13.50 | 627,900 |
| 2021-08-06 | $13.79 | $13.96 | $13.57 | $13.75 | $13.75 | 989,220 |
| 2021-08-05 | $13.61 | $13.85 | $13.43 | $13.65 | $13.65 | 904,310 |
| 2021-08-04 | $13.23 | $13.87 | $13.23 | $13.61 | $13.61 | 955,210 |
| 2021-08-03 | $13.34 | $13.55 | $13.24 | $13.50 | $13.50 | 561,800 |
| 2021-08-02 | $13.30 | $13.50 | $12.71 | $13.37 | $13.37 | 1,060,040 |
| 2021-07-30 | $13.03 | $13.06 | $12.91 | $12.93 | $12.93 | 430,910 |
| 2021-07-29 | $13.02 | $13.20 | $12.88 | $13.03 | $13.03 | 604,010 |
| 2021-07-28 | $12.76 | $13.30 | $12.61 | $13.14 | $13.14 | 1,120,650 |
| 2021-07-27 | $13.39 | $13.39 | $12.21 | $12.83 | $12.83 | 1,628,200 |
| 2021-07-26 | $13.28 | $13.35 | $13.02 | $13.33 | $13.33 | 941,920 |
| 2021-07-23 | $13.32 | $13.50 | $13.15 | $13.28 | $13.28 | 791,300 |
| 2021-07-22 | $12.90 | $13.36 | $12.90 | $13.32 | $13.32 | 995,800 |
| 2021-07-21 | $13.14 | $13.15 | $12.92 | $12.93 | $12.93 | 948,910 |
| 2021-07-20 | $12.84 | $13.20 | $12.61 | $13.06 | $13.06 | 1,332,550 |
| 2021-07-19 | $12.45 | $12.96 | $12.41 | $12.85 | $12.85 | 1,336,260 |
| 2021-07-16 | $12.20 | $12.60 | $12.20 | $12.45 | $12.45 | 1,163,110 |
| 2021-07-15 | $12.19 | $12.26 | $12.10 | $12.23 | $12.23 | 902,960 |
| 2021-07-14 | $12.32 | $12.32 | $12.07 | $12.16 | $12.16 | 740,250 |
| 2021-07-13 | $12.29 | $12.50 | $12.13 | $12.30 | $12.30 | 1,253,500 |
| 2021-07-12 | $12.08 | $12.45 | $11.97 | $12.28 | $12.28 | 1,096,440 |
| 2021-07-09 | $12.37 | $12.37 | $11.95 | $12.08 | $12.08 | 998,530 |
| 2021-07-08 | $11.98 | $11.99 | $11.81 | $11.97 | $11.97 | 495,250 |
| 2021-07-07 | $11.85 | $12.04 | $11.83 | $11.94 | $11.94 | 339,660 |
| 2021-07-06 | $11.85 | $11.95 | $11.78 | $11.94 | $11.94 | 430,890 |
| 2021-07-05 | $11.67 | $11.95 | $11.60 | $11.87 | $11.87 | 539,150 |
| 2021-07-02 | $11.66 | $11.77 | $11.62 | $11.70 | $11.70 | 193,000 |
| 2021-07-01 | $11.79 | $11.87 | $11.63 | $11.66 | $11.66 | 390,400 |
| 2021-06-30 | $11.63 | $11.83 | $11.63 | $11.80 | $11.80 | 641,080 |
| 2021-06-29 | $11.72 | $11.80 | $11.62 | $11.68 | $11.68 | 301,010 |
| 2021-06-28 | $11.66 | $11.73 | $11.61 | $11.69 | $11.69 | 283,340 |
| 2021-06-25 | $11.83 | $11.83 | $11.60 | $11.66 | $11.66 | 540,090 |
| 2021-06-24 | $11.65 | $11.98 | $11.60 | $11.67 | $11.67 | 629,800 |
| 2021-06-23 | $11.92 | $11.92 | $11.59 | $11.84 | $11.84 | 837,280 |
| 2021-06-22 | $11.62 | $12.20 | $11.62 | $11.89 | $11.89 | 1,445,500 |
| 2021-06-21 | $11.56 | $11.60 | $11.45 | $11.57 | $11.57 | 373,120 |
| 2021-06-18 | $11.56 | $11.56 | $11.37 | $11.56 | $11.56 | 306,870 |
| 2021-06-17 | $11.50 | $11.64 | $11.50 | $11.56 | $11.56 | 287,600 |
| 2021-06-16 | $11.54 | $11.65 | $11.51 | $11.56 | $11.56 | 263,600 |
| 2021-06-15 | $11.65 | $11.68 | $11.37 | $11.56 | $11.56 | 319,350 |
| 2021-06-14 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 0 |
| 2021-06-11 | $11.57 | $11.68 | $11.48 | $11.53 | $11.53 | 258,320 |
| 2021-06-10 | $11.54 | $11.63 | $11.48 | $11.56 | $11.56 | 232,810 |
| 2021-06-09 | $11.60 | $11.60 | $11.43 | $11.53 | $11.53 | 220,750 |
| 2021-06-08 | $11.49 | $11.60 | $11.46 | $11.55 | $11.55 | 220,120 |
| 2021-06-07 | $11.64 | $11.70 | $11.49 | $11.49 | $11.49 | 299,710 |
| 2021-06-04 | $11.53 | $11.63 | $11.52 | $11.55 | $11.55 | 250,820 |
| 2021-06-03 | $11.51 | $11.72 | $11.44 | $11.54 | $11.54 | 592,400 |
| 2021-06-02 | $11.48 | $11.57 | $11.42 | $11.44 | $11.44 | 292,100 |
| 2021-06-01 | $11.42 | $11.53 | $11.35 | $11.49 | $11.49 | 359,630 |
| 2021-05-31 | $11.51 | $11.52 | $11.36 | $11.51 | $11.51 | 328,940 |
| 2021-05-28 | $11.40 | $11.55 | $11.36 | $11.51 | $11.51 | 502,660 |
| 2021-05-27 | $11.70 | $11.70 | $11.47 | $11.49 | $11.49 | 505,600 |
| 2021-05-26 | $11.43 | $11.66 | $11.39 | $11.47 | $11.47 | 284,350 |
| 2021-05-25 | $11.38 | $11.49 | $11.33 | $11.43 | $11.43 | 288,050 |
| 2021-05-24 | $11.36 | $11.52 | $11.30 | $11.38 | $11.38 | 351,710 |
| 2021-05-21 | $11.35 | $11.52 | $11.29 | $11.46 | $11.46 | 334,820 |
| 2021-05-20 | $11.46 | $11.50 | $11.26 | $11.33 | $11.33 | 759,010 |
| 2021-05-19 | $11.55 | $11.65 | $11.28 | $11.36 | $11.36 | 1,034,050 |
| 2021-05-18 | $11.75 | $11.89 | $11.61 | $11.66 | $11.66 | 699,990 |
| 2021-05-17 | $12.39 | $12.39 | $11.66 | $11.85 | $11.85 | 1,833,540 |
| 2021-05-14 | $11.57 | $12.38 | $11.56 | $12.35 | $12.35 | 1,344,010 |
| 2021-05-13 | $11.60 | $11.76 | $11.50 | $11.54 | $11.54 | 314,800 |
| 2021-05-12 | $11.38 | $11.85 | $11.30 | $11.68 | $11.68 | 745,810 |
| 2021-05-11 | $11.35 | $11.68 | $11.30 | $11.38 | $11.38 | 328,910 |
| 2021-05-10 | $11.63 | $11.70 | $11.26 | $11.36 | $11.36 | 551,900 |
| 2021-05-07 | $11.72 | $11.75 | $11.51 | $11.62 | $11.62 | 492,920 |
| 2021-05-06 | $11.41 | $11.89 | $11.19 | $11.72 | $11.72 | 810,860 |
| 2021-05-05 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 0 |
| 2021-05-04 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 0 |
| 2021-04-30 | $11.50 | $11.55 | $11.25 | $11.41 | $11.41 | 630,620 |
| 2021-04-29 | $11.64 | $11.69 | $11.39 | $11.44 | $11.44 | 967,320 |
| 2021-04-28 | $11.73 | $12.00 | $11.51 | $11.83 | $11.83 | 917,060 |
| 2021-04-27 | $12.25 | $12.31 | $11.67 | $11.73 | $11.73 | 1,553,030 |
| 2021-04-26 | $12.06 | $12.96 | $12.01 | $12.40 | $12.40 | 1,759,910 |
| 2021-04-23 | $12.40 | $12.67 | $12.12 | $12.12 | $12.12 | 1,664,640 |
| 2021-04-22 | $13.00 | $13.08 | $12.13 | $12.67 | $12.67 | 2,898,070 |
| 2021-04-21 | $12.66 | $13.09 | $12.47 | $13.09 | $13.09 | 1,604,330 |
| 2021-04-20 | $12.51 | $12.75 | $12.49 | $12.63 | $12.63 | 1,340,980 |
| 2021-04-19 | $12.28 | $12.66 | $12.08 | $12.61 | $12.61 | 2,098,360 |
| 2021-04-16 | $11.97 | $12.47 | $11.81 | $12.45 | $12.45 | 1,217,320 |
| 2021-04-15 | $11.91 | $12.50 | $11.61 | $12.09 | $12.09 | 1,815,190 |
| 2021-04-14 | $11.74 | $12.04 | $11.41 | $12.01 | $12.01 | 942,310 |
| 2021-04-13 | $11.52 | $11.84 | $11.41 | $11.51 | $11.51 | 264,610 |
| 2021-04-12 | $11.69 | $11.75 | $11.50 | $11.58 | $11.58 | 258,700 |
| 2021-04-09 | $11.70 | $11.82 | $11.58 | $11.65 | $11.65 | 259,400 |
| 2021-04-08 | $12.15 | $12.25 | $11.73 | $11.80 | $11.80 | 694,800 |
| 2021-04-07 | $11.75 | $12.04 | $11.58 | $12.01 | $12.01 | 724,230 |
| 2021-04-06 | $11.55 | $11.84 | $11.40 | $11.76 | $11.76 | 669,600 |
| 2021-04-05 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2021-04-02 | $11.77 | $11.77 | $11.32 | $11.56 | $11.56 | 544,610 |
| 2021-04-01 | $11.79 | $12.08 | $11.62 | $11.76 | $11.76 | 727,620 |
| 2021-03-31 | $11.42 | $11.92 | $11.38 | $11.86 | $11.86 | 822,390 |
| 2021-03-30 | $11.52 | $11.96 | $11.38 | $11.65 | $11.65 | 1,131,150 |
| 2021-03-29 | $11.24 | $11.68 | $11.12 | $11.58 | $11.58 | 839,120 |
| 2021-03-26 | $11.08 | $11.27 | $11.00 | $11.21 | $11.21 | 253,310 |
| 2021-03-25 | $11.45 | $11.45 | $11.07 | $11.09 | $11.09 | 301,810 |
| 2021-03-24 | $11.21 | $11.23 | $11.14 | $11.15 | $11.15 | 233,500 |
| 2021-03-23 | $11.18 | $11.39 | $11.02 | $11.31 | $11.31 | 675,320 |
| 2021-03-22 | $10.99 | $11.15 | $10.72 | $11.14 | $11.14 | 307,600 |
| 2021-03-19 | $11.17 | $11.17 | $11.02 | $11.05 | $11.05 | 274,400 |
| 2021-03-18 | $11.10 | $11.22 | $10.99 | $11.08 | $11.08 | 337,000 |
| 2021-03-17 | $11.24 | $11.26 | $11.01 | $11.09 | $11.09 | 358,100 |
| 2021-03-16 | $10.94 | $11.15 | $10.73 | $11.07 | $11.07 | 487,010 |
| 2021-03-15 | $10.81 | $10.97 | $10.71 | $10.86 | $10.86 | 235,220 |
| 2021-03-12 | $10.86 | $10.90 | $10.70 | $10.82 | $10.82 | 452,970 |
| 2021-03-11 | $10.90 | $10.95 | $10.52 | $10.89 | $10.89 | 579,870 |
| 2021-03-10 | $11.03 | $11.11 | $10.77 | $10.94 | $10.94 | 285,320 |
| 2021-03-09 | $11.30 | $11.30 | $10.91 | $11.03 | $11.03 | 411,030 |
| 2021-03-08 | $11.16 | $11.35 | $11.05 | $11.23 | $11.23 | 804,300 |
| 2021-03-05 | $11.10 | $11.10 | $11.00 | $11.06 | $11.06 | 175,180 |
| 2021-03-04 | $11.12 | $11.17 | $11.00 | $11.08 | $11.08 | 197,900 |
| 2021-03-03 | $11.15 | $11.18 | $11.06 | $11.12 | $11.12 | 227,000 |
| 2021-03-02 | $11.12 | $11.20 | $10.90 | $11.18 | $11.18 | 399,130 |
| 2021-03-01 | $11.20 | $11.28 | $10.86 | $11.05 | $11.05 | 299,010 |
| 2021-02-26 | $10.91 | $11.07 | $10.77 | $11.00 | $11.00 | 202,630 |
| 2021-02-25 | $10.93 | $11.20 | $10.82 | $10.91 | $10.91 | 175,840 |
| 2021-02-24 | $10.95 | $11.07 | $10.90 | $10.92 | $10.92 | 154,350 |
| 2021-02-23 | $11.06 | $11.15 | $10.82 | $10.91 | $10.91 | 187,210 |
| 2021-02-22 | $10.95 | $11.27 | $10.88 | $11.01 | $11.01 | 497,750 |
| 2021-02-19 | $10.68 | $10.88 | $10.40 | $10.85 | $10.85 | 306,300 |
| 2021-02-18 | $10.34 | $10.78 | $10.30 | $10.61 | $10.61 | 498,060 |
| 2021-02-17 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2021-02-16 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2021-02-15 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2021-02-12 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2021-02-11 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2021-02-10 | $10.16 | $10.35 | $10.11 | $10.33 | $10.33 | 274,320 |
| 2021-02-09 | $10.10 | $10.17 | $10.01 | $10.15 | $10.15 | 251,090 |
| 2021-02-08 | $10.12 | $10.21 | $10.00 | $10.06 | $10.06 | 243,300 |
| 2021-02-05 | $10.11 | $10.34 | $10.00 | $10.06 | $10.06 | 289,610 |
| 2021-02-04 | $10.30 | $10.30 | $9.83 | $10.07 | $10.07 | 489,910 |
| 2021-02-03 | $10.69 | $10.69 | $10.25 | $10.30 | $10.30 | 472,050 |
| 2021-02-02 | $11.07 | $11.09 | $10.55 | $10.72 | $10.72 | 563,020 |
| 2021-02-01 | $11.26 | $11.30 | $10.95 | $11.03 | $11.03 | 485,870 |
| 2021-01-29 | $11.79 | $11.89 | $11.28 | $11.33 | $11.33 | 449,000 |
| 2021-01-28 | $11.75 | $12.12 | $11.75 | $11.79 | $11.79 | 246,660 |
| 2021-01-27 | $11.74 | $11.89 | $11.74 | $11.79 | $11.79 | 134,910 |
| 2021-01-26 | $11.80 | $11.90 | $11.73 | $11.74 | $11.74 | 182,420 |
| 2021-01-25 | $12.10 | $12.10 | $11.78 | $11.80 | $11.80 | 488,430 |
| 2021-01-22 | $12.30 | $12.30 | $12.00 | $12.11 | $12.11 | 754,960 |
| 2021-01-21 | $12.77 | $13.15 | $12.15 | $12.44 | $12.44 | 1,259,930 |
| 2021-01-20 | $12.65 | $12.80 | $12.09 | $12.80 | $12.80 | 942,800 |
| 2021-01-19 | $12.50 | $12.66 | $12.48 | $12.66 | $12.66 | 332,140 |
| 2021-01-18 | $12.56 | $12.61 | $12.45 | $12.56 | $12.56 | 309,800 |
| 2021-01-15 | $12.68 | $12.92 | $12.50 | $12.61 | $12.61 | 435,740 |
| 2021-01-14 | $12.35 | $12.95 | $12.33 | $12.71 | $12.71 | 833,880 |
| 2021-01-13 | $12.15 | $12.40 | $11.97 | $12.38 | $12.38 | 487,820 |
| 2021-01-12 | $12.10 | $12.24 | $12.05 | $12.22 | $12.22 | 259,230 |
| 2021-01-11 | $12.63 | $12.63 | $12.00 | $12.22 | $12.22 | 374,500 |
| 2021-01-08 | $12.36 | $12.53 | $12.32 | $12.50 | $12.50 | 265,330 |
| 2021-01-07 | $12.53 | $12.67 | $12.41 | $12.47 | $12.47 | 315,710 |
| 2021-01-06 | $12.72 | $12.76 | $12.50 | $12.53 | $12.53 | 466,200 |
| 2021-01-05 | $12.65 | $12.82 | $12.52 | $12.75 | $12.75 | 458,820 |
| 2021-01-04 | $12.66 | $12.66 | $12.46 | $12.60 | $12.60 | 367,040 |
| 2021-01-01 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2020-12-31 | $12.57 | $12.75 | $12.54 | $12.66 | $12.66 | 323,330 |
| 2020-12-30 | $12.63 | $12.84 | $12.55 | $12.57 | $12.57 | 192,900 |
| 2020-12-29 | $12.65 | $12.88 | $12.53 | $12.66 | $12.66 | 358,720 |
| 2020-12-28 | $12.36 | $12.61 | $12.34 | $12.58 | $12.58 | 340,420 |
| 2020-12-25 | $12.33 | $12.48 | $12.28 | $12.43 | $12.43 | 314,840 |
| 2020-12-24 | $12.94 | $12.94 | $12.20 | $12.28 | $12.28 | 628,760 |
| 2020-12-23 | $13.15 | $13.16 | $12.88 | $12.94 | $12.94 | 539,640 |
| 2020-12-22 | $13.41 | $13.48 | $13.17 | $13.17 | $13.17 | 369,280 |
| 2020-12-21 | $13.57 | $13.58 | $13.31 | $13.32 | $13.32 | 415,750 |
| 2020-12-18 | $13.52 | $13.68 | $13.42 | $13.56 | $13.56 | 205,910 |
| 2020-12-17 | $13.88 | $13.88 | $13.44 | $13.68 | $13.68 | 351,480 |
| 2020-12-16 | $13.68 | $13.75 | $13.52 | $13.57 | $13.57 | 293,900 |
| 2020-12-15 | $13.70 | $13.79 | $13.64 | $13.66 | $13.66 | 252,220 |
| 2020-12-14 | $13.78 | $13.87 | $13.63 | $13.77 | $13.77 | 369,200 |
| 2020-12-11 | $14.07 | $14.13 | $13.80 | $13.84 | $13.84 | 403,610 |
| 2020-12-10 | $14.01 | $14.36 | $13.92 | $14.15 | $14.15 | 507,930 |
| 2020-12-09 | $13.95 | $14.09 | $13.89 | $13.96 | $13.96 | 392,100 |
| 2020-12-08 | $14.22 | $14.26 | $14.04 | $14.09 | $14.09 | 518,900 |
| 2020-12-07 | $14.01 | $14.16 | $13.84 | $14.15 | $14.15 | 698,640 |
| 2020-12-04 | $13.92 | $13.95 | $13.87 | $13.92 | $13.92 | 219,490 |
| 2020-12-03 | $13.96 | $13.98 | $13.84 | $13.94 | $13.94 | 334,640 |
| 2020-12-02 | $14.07 | $14.07 | $13.96 | $13.98 | $13.98 | 299,440 |
| 2020-12-01 | $13.98 | $14.10 | $13.90 | $14.05 | $14.05 | 363,510 |
| 2020-11-30 | $13.92 | $14.03 | $13.90 | $13.99 | $13.99 | 496,320 |
| 2020-11-27 | $14.40 | $14.40 | $13.81 | $13.97 | $13.97 | 409,300 |
| 2020-11-26 | $13.92 | $14.01 | $13.89 | $13.95 | $13.95 | 326,730 |
| 2020-11-25 | $14.21 | $14.33 | $13.95 | $13.95 | $13.95 | 753,600 |
| 2020-11-24 | $14.52 | $14.52 | $14.19 | $14.27 | $14.27 | 710,230 |
| 2020-11-23 | $14.90 | $14.90 | $14.25 | $14.41 | $14.41 | 1,221,060 |
| 2020-11-20 | $14.90 | $15.30 | $14.65 | $14.90 | $14.90 | 2,761,750 |
| 2020-11-19 | $14.20 | $15.23 | $13.68 | $15.23 | $15.23 | 2,294,280 |
| 2020-11-18 | $15.63 | $15.67 | $14.20 | $14.55 | $14.55 | 3,836,370 |
| 2020-11-17 | $14.82 | $15.49 | $14.65 | $15.49 | $15.49 | 1,743,500 |
| 2020-11-16 | $14.34 | $14.94 | $14.21 | $14.90 | $14.90 | 1,229,100 |
| 2020-11-13 | $13.96 | $14.53 | $13.80 | $14.31 | $14.31 | 1,328,860 |
| 2020-11-12 | $13.69 | $13.96 | $13.62 | $13.90 | $13.90 | 726,320 |
| 2020-11-11 | $13.64 | $13.70 | $13.46 | $13.70 | $13.70 | 617,120 |
| 2020-11-10 | $13.73 | $13.73 | $13.60 | $13.62 | $13.62 | 631,410 |
| 2020-11-09 | $13.65 | $13.82 | $13.62 | $13.64 | $13.64 | 900,310 |
| 2020-11-06 | $13.70 | $13.70 | $13.50 | $13.63 | $13.63 | 556,100 |
| 2020-11-05 | $13.69 | $13.72 | $13.56 | $13.70 | $13.70 | 530,330 |
| 2020-11-04 | $13.55 | $13.88 | $13.42 | $13.57 | $13.57 | 688,810 |
| 2020-11-03 | $13.68 | $13.73 | $13.20 | $13.58 | $13.58 | 1,022,820 |
| 2020-11-02 | $15.10 | $15.10 | $13.60 | $13.76 | $13.76 | 1,703,010 |
| 2020-10-30 | $14.99 | $15.60 | $14.66 | $15.10 | $15.10 | 3,101,040 |
| 2020-10-29 | $14.39 | $14.98 | $14.31 | $14.94 | $14.94 | 1,655,900 |
| 2020-10-28 | $14.31 | $14.62 | $13.90 | $14.47 | $14.47 | 1,227,570 |
| 2020-10-27 | $14.39 | $14.42 | $14.19 | $14.28 | $14.28 | 539,200 |
| 2020-10-26 | $14.32 | $14.53 | $14.28 | $14.40 | $14.40 | 495,130 |
| 2020-10-23 | $14.54 | $14.66 | $14.24 | $14.41 | $14.41 | 1,216,460 |
| 2020-10-22 | $15.05 | $15.09 | $14.50 | $14.59 | $14.59 | 1,949,900 |
| 2020-10-21 | $16.98 | $17.63 | $15.45 | $15.49 | $15.49 | 5,523,950 |
| 2020-10-20 | $16.80 | $17.00 | $16.53 | $17.00 | $17.00 | 966,370 |
| 2020-10-19 | $16.70 | $16.80 | $16.52 | $16.80 | $16.80 | 440,310 |
| 2020-10-16 | $16.65 | $16.80 | $16.54 | $16.72 | $16.72 | 374,060 |
| 2020-10-15 | $16.34 | $16.80 | $16.30 | $16.78 | $16.78 | 544,150 |
| 2020-10-14 | $16.40 | $16.58 | $16.21 | $16.58 | $16.58 | 673,700 |
| 2020-10-13 | $16.63 | $16.63 | $16.18 | $16.46 | $16.46 | 535,050 |
| 2020-10-12 | $15.60 | $16.38 | $15.51 | $16.30 | $16.30 | 1,141,960 |
| 2020-10-09 | $15.23 | $15.70 | $15.22 | $15.62 | $15.62 | 1,440,820 |
| 2020-10-08 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2020-10-07 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2020-10-06 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2020-10-05 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2020-10-02 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2020-10-01 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2020-09-30 | $15.08 | $15.22 | $15.08 | $15.22 | $15.22 | 384,150 |
| 2020-09-29 | $15.10 | $15.29 | $15.06 | $15.19 | $15.19 | 606,150 |
| 2020-09-28 | $15.01 | $15.40 | $14.83 | $15.11 | $15.11 | 1,039,060 |
| 2020-09-25 | $15.33 | $15.33 | $15.00 | $15.11 | $15.11 | 814,110 |
| 2020-09-24 | $15.02 | $15.57 | $15.02 | $15.35 | $15.35 | 665,350 |
| 2020-09-23 | $15.07 | $15.23 | $15.02 | $15.21 | $15.21 | 526,140 |
| 2020-09-22 | $14.91 | $15.20 | $14.90 | $15.07 | $15.07 | 706,790 |
| 2020-09-21 | $15.39 | $15.40 | $15.12 | $15.16 | $15.16 | 489,600 |
| 2020-09-18 | $15.21 | $15.40 | $15.18 | $15.27 | $15.27 | 333,180 |
| 2020-09-17 | $15.12 | $15.44 | $15.06 | $15.30 | $15.30 | 445,010 |
| 2020-09-16 | $15.08 | $15.28 | $14.80 | $15.12 | $15.12 | 495,610 |
| 2020-09-15 | $15.17 | $15.17 | $14.77 | $14.98 | $14.98 | 262,800 |
| 2020-09-14 | $15.21 | $15.37 | $14.92 | $15.08 | $15.08 | 301,610 |
| 2020-09-11 | $14.80 | $15.30 | $14.67 | $15.18 | $15.18 | 408,450 |
| 2020-09-10 | $15.55 | $15.69 | $14.90 | $14.95 | $14.95 | 431,910 |
| 2020-09-09 | $15.87 | $15.99 | $15.40 | $15.49 | $15.49 | 588,200 |
| 2020-09-08 | $16.03 | $16.06 | $14.42 | $16.02 | $16.02 | 621,300 |
| 2020-09-07 | $16.53 | $16.53 | $15.84 | $16.02 | $16.02 | 497,510 |
| 2020-09-04 | $16.21 | $16.51 | $16.07 | $16.51 | $16.51 | 413,920 |
| 2020-09-03 | $16.61 | $16.61 | $16.31 | $16.35 | $16.35 | 259,400 |
| 2020-09-02 | $16.43 | $16.71 | $16.42 | $16.52 | $16.52 | 375,710 |
| 2020-09-01 | $16.68 | $16.78 | $16.43 | $16.48 | $16.48 | 358,800 |
| 2020-08-31 | $17.05 | $17.07 | $16.66 | $16.73 | $16.73 | 520,200 |
| 2020-08-28 | $17.00 | $17.09 | $16.86 | $16.91 | $16.91 | 406,070 |
| 2020-08-27 | $16.94 | $17.19 | $16.71 | $17.00 | $17.00 | 962,940 |
| 2020-08-26 | $16.97 | $17.04 | $16.70 | $16.79 | $16.79 | 757,910 |
| 2020-08-25 | $16.80 | $17.15 | $16.80 | $16.89 | $16.89 | 862,430 |
| 2020-08-24 | $16.42 | $16.84 | $16.39 | $16.80 | $16.80 | 749,630 |
| 2020-08-21 | $16.38 | $16.50 | $16.26 | $16.46 | $16.46 | 428,800 |
| 2020-08-20 | $16.38 | $16.38 | $16.10 | $16.25 | $16.25 | 651,730 |
| 2020-08-19 | $16.52 | $16.62 | $16.35 | $16.37 | $16.37 | 606,520 |
| 2020-08-18 | $16.61 | $16.64 | $16.42 | $16.54 | $16.54 | 485,110 |
| 2020-08-17 | $16.49 | $16.67 | $16.42 | $16.59 | $16.59 | 696,680 |
| 2020-08-14 | $17.00 | $17.00 | $16.27 | $16.50 | $16.50 | 636,740 |
| 2020-08-13 | $16.38 | $16.58 | $16.21 | $16.45 | $16.45 | 619,600 |
| 2020-08-12 | $16.47 | $16.47 | $16.01 | $16.26 | $16.26 | 726,280 |
| 2020-08-11 | $16.94 | $17.05 | $16.41 | $16.48 | $16.48 | 790,900 |
| 2020-08-10 | $16.91 | $17.00 | $16.66 | $16.82 | $16.82 | 851,310 |
| 2020-08-07 | $17.16 | $17.19 | $16.62 | $16.92 | $16.92 | 678,950 |
| 2020-08-06 | $17.19 | $17.37 | $16.88 | $17.16 | $17.16 | 964,880 |
| 2020-08-05 | $17.26 | $17.41 | $17.04 | $17.18 | $17.18 | 844,230 |
| 2020-08-04 | $17.63 | $17.79 | $17.18 | $17.26 | $17.26 | 768,680 |
| 2020-08-03 | $17.41 | $17.79 | $17.26 | $17.64 | $17.64 | 1,351,740 |
| 2020-07-31 | $17.30 | $17.80 | $16.95 | $17.41 | $17.41 | 1,138,520 |
| 2020-07-30 | $17.41 | $17.45 | $17.16 | $17.28 | $17.28 | 669,120 |
| 2020-07-29 | $16.87 | $17.49 | $16.61 | $17.31 | $17.31 | 965,720 |
| 2020-07-28 | $17.17 | $17.17 | $16.73 | $16.78 | $16.78 | 619,490 |
| 2020-07-27 | $17.39 | $17.71 | $16.71 | $16.95 | $16.95 | 953,840 |
| 2020-07-24 | $18.26 | $18.87 | $17.43 | $17.50 | $17.50 | 2,871,420 |
| 2020-07-23 | $17.55 | $18.38 | $17.19 | $18.14 | $18.14 | 2,029,740 |
| 2020-07-22 | $17.70 | $18.09 | $17.39 | $17.65 | $17.65 | 1,050,450 |
| 2020-07-21 | $17.51 | $17.94 | $17.35 | $17.76 | $17.76 | 1,097,800 |
| 2020-07-20 | $17.13 | $17.48 | $16.95 | $17.47 | $17.47 | 1,003,200 |
| 2020-07-17 | $16.69 | $17.10 | $16.64 | $16.95 | $16.95 | 863,380 |
| 2020-07-16 | $17.25 | $17.59 | $16.61 | $16.68 | $16.68 | 982,020 |
| 2020-07-15 | $17.64 | $17.94 | $17.21 | $17.30 | $17.30 | 980,590 |
| 2020-07-14 | $18.16 | $18.16 | $17.14 | $17.72 | $17.72 | 2,277,990 |
| 2020-07-13 | $18.59 | $18.69 | $17.89 | $18.31 | $18.31 | 2,509,180 |
| 2020-07-10 | $18.14 | $19.40 | $17.71 | $18.60 | $18.60 | 3,491,280 |
| 2020-07-09 | $17.15 | $18.15 | $17.01 | $18.13 | $18.13 | 2,214,960 |
| 2020-07-08 | $16.73 | $17.17 | $16.73 | $17.00 | $17.00 | 1,284,620 |
| 2020-07-07 | $16.44 | $17.30 | $16.32 | $17.04 | $17.04 | 1,999,130 |
| 2020-07-06 | $16.10 | $16.61 | $16.01 | $16.50 | $16.50 | 1,356,170 |
| 2020-07-03 | $15.77 | $16.10 | $15.68 | $16.04 | $16.04 | 934,350 |
| 2020-07-02 | $15.53 | $15.89 | $15.45 | $15.77 | $15.77 | 872,210 |
| 2020-07-01 | $15.56 | $15.57 | $15.40 | $15.54 | $15.54 | 584,640 |
| 2020-06-30 | $15.56 | $15.63 | $15.44 | $15.48 | $15.48 | 633,780 |
| 2020-06-29 | $15.42 | $15.57 | $15.36 | $15.49 | $15.49 | 480,050 |
| 2020-06-26 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 0 |
| 2020-06-25 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 0 |
| 2020-06-24 | $15.58 | $15.58 | $15.38 | $15.47 | $15.47 | 531,770 |
| 2020-06-23 | $15.75 | $15.79 | $15.51 | $15.53 | $15.53 | 651,270 |
| 2020-06-22 | $16.06 | $16.11 | $15.66 | $15.84 | $15.84 | 1,224,420 |
| 2020-06-19 | $15.61 | $16.25 | $15.50 | $16.20 | $16.20 | 1,712,570 |
| 2020-06-18 | $15.65 | $15.79 | $15.54 | $15.59 | $15.59 | 474,250 |
| 2020-06-17 | $15.79 | $15.79 | $15.46 | $15.66 | $15.66 | 748,850 |
| 2020-06-16 | $16.00 | $16.05 | $15.61 | $15.79 | $15.79 | 921,040 |
| 2020-06-15 | $15.40 | $16.25 | $15.39 | $15.88 | $15.88 | 1,288,480 |
| 2020-06-12 | $15.25 | $15.79 | $15.01 | $15.56 | $15.56 | 636,540 |
| 2020-06-11 | $15.75 | $15.75 | $15.40 | $15.45 | $15.45 | 676,710 |
| 2020-06-10 | $16.10 | $16.35 | $15.60 | $15.76 | $15.76 | 1,036,730 |
| 2020-06-09 | $15.65 | $16.10 | $15.35 | $16.10 | $16.10 | 1,489,750 |
| 2020-06-08 | $15.60 | $15.76 | $15.26 | $15.27 | $15.27 | 647,930 |
| 2020-06-05 | $15.94 | $16.00 | $15.56 | $15.70 | $15.70 | 934,670 |
| 2020-06-04 | $15.85 | $16.30 | $15.85 | $16.13 | $15.93 | 1,252,240 |
| 2020-06-03 | $16.00 | $16.20 | $15.72 | $15.85 | $15.65 | 1,056,990 |
| 2020-06-02 | $15.72 | $16.38 | $15.63 | $15.85 | $15.65 | 1,708,550 |
| 2020-06-01 | $15.50 | $15.76 | $15.29 | $15.71 | $15.51 | 1,253,660 |
| 2020-05-29 | $14.97 | $15.44 | $14.93 | $15.40 | $15.21 | 940,490 |
| 2020-05-28 | $15.20 | $15.24 | $14.80 | $15.04 | $14.85 | 668,870 |
| 2020-05-27 | $15.00 | $15.40 | $14.82 | $15.23 | $15.04 | 1,362,480 |
| 2020-05-26 | $15.40 | $15.40 | $14.62 | $14.95 | $14.76 | 1,142,020 |
| 2020-05-25 | $14.14 | $14.63 | $14.14 | $14.61 | $14.43 | 321,220 |
| 2020-05-22 | $14.50 | $14.50 | $14.30 | $14.43 | $14.25 | 429,420 |
| 2020-05-21 | $14.55 | $14.65 | $14.43 | $14.44 | $14.26 | 348,030 |
| 2020-05-20 | $14.82 | $14.89 | $14.49 | $14.55 | $14.37 | 606,000 |
| 2020-05-19 | $15.08 | $15.13 | $14.85 | $14.89 | $14.70 | 482,680 |
| 2020-05-18 | $15.08 | $15.27 | $15.01 | $15.06 | $14.87 | 553,040 |
| 2020-05-15 | $14.76 | $15.26 | $14.72 | $15.08 | $14.89 | 981,500 |
| 2020-05-14 | $14.79 | $14.90 | $14.52 | $14.76 | $14.57 | 341,900 |
| 2020-05-13 | $14.75 | $14.96 | $14.63 | $14.86 | $14.67 | 506,700 |
| 2020-05-12 | $14.65 | $14.76 | $14.44 | $14.76 | $14.57 | 415,970 |
| 2020-05-11 | $14.76 | $14.76 | $14.30 | $14.55 | $14.37 | 428,510 |
| 2020-05-08 | $15.20 | $15.20 | $14.60 | $14.70 | $14.52 | 562,540 |
| 2020-05-07 | $14.48 | $14.60 | $14.35 | $14.54 | $14.36 | 361,230 |
| 2020-05-06 | $14.48 | $14.61 | $14.11 | $14.48 | $14.30 | 416,650 |
| 2020-05-05 | $14.56 | $14.56 | $14.56 | $14.56 | $14.38 | 0 |
| 2020-05-04 | $14.56 | $14.56 | $14.56 | $14.56 | $14.38 | 0 |
| 2020-05-01 | $14.56 | $14.56 | $14.56 | $14.56 | $14.38 | 0 |
| 2020-04-30 | $15.40 | $15.40 | $14.00 | $14.56 | $14.38 | 765,610 |
| 2020-04-29 | $13.89 | $14.12 | $13.88 | $14.12 | $13.94 | 248,010 |
| 2020-04-28 | $14.27 | $14.48 | $13.48 | $14.03 | $13.85 | 491,510 |
| 2020-04-27 | $14.50 | $14.60 | $14.33 | $14.49 | $14.31 | 235,200 |
| 2020-04-24 | $14.80 | $14.99 | $14.40 | $14.40 | $14.22 | 293,760 |
| 2020-04-23 | $14.65 | $14.67 | $14.49 | $14.50 | $14.32 | 319,100 |
| 2020-04-22 | $14.51 | $14.73 | $14.49 | $14.65 | $14.47 | 358,010 |
| 2020-04-21 | $14.47 | $14.85 | $14.23 | $14.72 | $14.53 | 648,060 |
| 2020-04-20 | $14.53 | $14.64 | $14.33 | $14.43 | $14.25 | 526,400 |
| 2020-04-17 | $14.68 | $14.73 | $14.47 | $14.53 | $14.35 | 600,640 |
| 2020-04-16 | $14.71 | $14.73 | $14.51 | $14.68 | $14.50 | 413,020 |
| 2020-04-15 | $14.95 | $15.06 | $14.68 | $14.71 | $14.52 | 709,210 |
| 2020-04-14 | $15.14 | $15.24 | $14.87 | $15.07 | $14.88 | 814,450 |
| 2020-04-13 | $15.39 | $15.39 | $15.11 | $15.16 | $14.97 | 1,095,390 |
| 2020-04-10 | $14.85 | $15.58 | $14.49 | $15.40 | $15.21 | 2,906,210 |
| 2020-04-09 | $15.00 | $15.15 | $14.82 | $14.85 | $14.66 | 739,700 |
| 2020-04-08 | $14.70 | $15.06 | $14.52 | $15.00 | $14.81 | 956,870 |
| 2020-04-07 | $14.50 | $14.83 | $14.44 | $14.80 | $14.61 | 994,270 |
| 2020-04-06 | $14.48 | $14.48 | $14.48 | $14.48 | $14.30 | 0 |
| 2020-04-03 | $14.74 | $14.79 | $14.35 | $14.48 | $14.30 | 760,720 |
| 2020-04-02 | $14.27 | $14.95 | $14.09 | $14.74 | $14.55 | 1,475,670 |
| 2020-04-01 | $14.03 | $14.50 | $13.96 | $14.35 | $14.17 | 761,870 |
| 2020-03-31 | $14.15 | $14.31 | $13.95 | $14.10 | $13.92 | 548,240 |
| 2020-03-30 | $14.10 | $14.35 | $13.85 | $14.10 | $13.92 | 601,500 |
| 2020-03-27 | $14.43 | $14.71 | $14.23 | $14.28 | $14.10 | 716,860 |
| 2020-03-26 | $14.33 | $14.43 | $14.20 | $14.26 | $14.08 | 587,700 |
| 2020-03-25 | $14.01 | $14.50 | $13.92 | $14.50 | $14.32 | 945,760 |
| 2020-03-24 | $13.85 | $14.05 | $13.71 | $13.85 | $13.68 | 534,020 |
| 2020-03-23 | $14.08 | $14.08 | $13.69 | $13.72 | $13.55 | 691,900 |
| 2020-03-20 | $14.21 | $14.39 | $13.88 | $14.12 | $13.94 | 869,630 |
| 2020-03-19 | $13.64 | $14.55 | $13.58 | $14.17 | $13.99 | 1,125,740 |
| 2020-03-18 | $14.04 | $14.14 | $13.50 | $13.50 | $13.33 | 524,120 |
| 2020-03-17 | $13.55 | $14.28 | $13.55 | $14.00 | $13.82 | 838,800 |
| 2020-03-16 | $14.69 | $14.75 | $14.01 | $14.05 | $13.87 | 1,235,960 |
| 2020-03-13 | $13.62 | $14.16 | $13.57 | $13.99 | $13.81 | 461,700 |
| 2020-03-12 | $14.20 | $14.27 | $14.05 | $14.11 | $13.93 | 357,970 |
| 2020-03-11 | $14.60 | $14.60 | $14.25 | $14.29 | $14.11 | 271,330 |
| 2020-03-10 | $14.04 | $14.45 | $13.81 | $14.39 | $14.21 | 637,450 |
| 2020-03-09 | $14.66 | $14.78 | $14.17 | $14.17 | $13.99 | 926,030 |
| 2020-03-06 | $14.30 | $15.12 | $14.25 | $14.90 | $14.71 | 1,346,530 |
| 2020-03-05 | $14.26 | $14.50 | $14.26 | $14.41 | $14.23 | 572,940 |
| 2020-03-04 | $14.07 | $14.30 | $13.84 | $14.27 | $14.09 | 634,070 |
| 2020-03-03 | $13.99 | $14.19 | $13.97 | $14.07 | $13.89 | 490,340 |
| 2020-03-02 | $13.69 | $14.03 | $13.65 | $13.97 | $13.79 | 593,660 |
| 2020-02-28 | $14.16 | $14.26 | $13.65 | $13.67 | $13.50 | 975,030 |
| 2020-02-27 | $14.02 | $14.16 | $14.01 | $14.16 | $13.98 | 512,480 |
| 2020-02-26 | $13.82 | $14.15 | $13.73 | $14.03 | $13.85 | 646,600 |
| 2020-02-25 | $13.90 | $14.01 | $13.79 | $13.97 | $13.79 | 985,050 |
| 2020-02-24 | $14.15 | $14.47 | $14.10 | $14.23 | $14.05 | 901,500 |
| 2020-02-21 | $14.48 | $14.63 | $14.30 | $14.53 | $14.35 | 945,900 |
| 2020-02-20 | $13.99 | $14.28 | $13.99 | $14.27 | $14.09 | 613,930 |
| 2020-02-19 | $14.15 | $14.25 | $13.98 | $14.14 | $13.96 | 600,470 |
| 2020-02-18 | $13.82 | $14.15 | $13.79 | $14.09 | $13.91 | 701,570 |
| 2020-02-17 | $13.55 | $13.85 | $13.55 | $13.84 | $13.67 | 616,220 |
| 2020-02-14 | $13.70 | $13.70 | $13.45 | $13.65 | $13.48 | 277,100 |
| 2020-02-13 | $13.85 | $13.85 | $13.54 | $13.55 | $13.38 | 576,540 |
| 2020-02-12 | $14.30 | $14.30 | $13.63 | $13.86 | $13.69 | 419,170 |
| 2020-02-11 | $13.93 | $14.06 | $13.61 | $13.73 | $13.56 | 358,570 |
| 2020-02-10 | $13.29 | $14.07 | $13.29 | $13.83 | $13.66 | 951,080 |
| 2020-02-07 | $13.64 | $13.64 | $13.27 | $13.39 | $13.22 | 586,560 |
| 2020-02-06 | $12.92 | $13.67 | $12.70 | $13.65 | $13.48 | 1,148,790 |
| 2020-02-05 | $12.73 | $13.30 | $12.73 | $12.89 | $12.73 | 674,300 |
| 2020-02-04 | $12.25 | $12.95 | $12.20 | $12.87 | $12.71 | 834,580 |
| 2020-02-03 | $13.07 | $13.15 | $13.07 | $13.07 | $12.91 | 397,800 |
| 2020-01-31 | $14.52 | $14.52 | $14.52 | $14.52 | $14.34 | 0 |
| 2020-01-30 | $14.52 | $14.52 | $14.52 | $14.52 | $14.34 | 0 |
| 2020-01-29 | $14.52 | $14.52 | $14.52 | $14.52 | $14.34 | 0 |
| 2020-01-28 | $14.52 | $14.52 | $14.52 | $14.52 | $14.34 | 0 |
| 2020-01-27 | $14.52 | $14.52 | $14.52 | $14.52 | $14.34 | 0 |
| 2020-01-24 | $14.52 | $14.52 | $14.52 | $14.52 | $14.34 | 0 |
| 2020-01-23 | $15.05 | $15.21 | $14.32 | $14.52 | $14.34 | 855,160 |
| 2020-01-22 | $15.32 | $15.32 | $15.02 | $15.19 | $15.00 | 373,670 |
| 2020-01-21 | $15.60 | $15.72 | $15.25 | $15.33 | $15.14 | 525,500 |
| 2020-01-20 | $15.64 | $15.75 | $15.52 | $15.60 | $15.40 | 453,630 |
| 2020-01-17 | $15.93 | $16.10 | $15.64 | $15.64 | $15.44 | 870,710 |
| 2020-01-16 | $16.50 | $16.51 | $15.97 | $16.02 | $15.82 | 1,148,170 |
| 2020-01-15 | $15.47 | $16.55 | $15.47 | $16.50 | $16.29 | 2,327,450 |
| 2020-01-14 | $15.72 | $16.20 | $15.59 | $16.16 | $15.96 | 1,769,350 |
| 2020-01-13 | $14.72 | $15.89 | $14.50 | $15.69 | $15.49 | 1,515,250 |
| 2020-01-10 | $15.55 | $15.55 | $15.23 | $15.28 | $15.09 | 738,200 |
| 2020-01-09 | $15.14 | $15.24 | $15.03 | $15.23 | $15.04 | 336,660 |
| 2020-01-08 | $15.21 | $15.25 | $15.01 | $15.01 | $14.82 | 527,860 |
| 2020-01-07 | $15.19 | $15.32 | $15.15 | $15.29 | $15.10 | 494,000 |
| 2020-01-06 | $15.19 | $15.29 | $14.95 | $15.20 | $15.01 | 670,690 |
| 2020-01-03 | $15.35 | $15.35 | $15.14 | $15.17 | $14.98 | 391,920 |
| 2020-01-02 | $15.07 | $15.30 | $15.04 | $15.19 | $15.00 | 562,060 |
| 2020-01-01 | $15.02 | $15.02 | $15.02 | $15.02 | $14.83 | 0 |
| 2019-12-31 | $14.95 | $15.03 | $14.89 | $15.02 | $14.83 | 232,560 |
| 2019-12-30 | $14.97 | $14.99 | $14.78 | $14.94 | $14.75 | 277,920 |
| 2019-12-27 | $14.93 | $15.08 | $14.93 | $14.97 | $14.78 | 301,230 |
| 2019-12-26 | $14.96 | $15.01 | $14.88 | $15.00 | $14.81 | 239,710 |
| 2019-12-25 | $15.13 | $15.13 | $14.88 | $15.01 | $14.82 | 295,570 |
| 2019-12-24 | $15.08 | $15.26 | $14.83 | $15.16 | $14.97 | 574,110 |
| 2019-12-23 | $14.68 | $15.43 | $14.68 | $15.10 | $14.91 | 767,310 |
| 2019-12-20 | $14.91 | $15.25 | $14.88 | $15.05 | $14.86 | 509,720 |
| 2019-12-19 | $14.93 | $14.93 | $14.73 | $14.90 | $14.71 | 273,010 |
| 2019-12-18 | $14.96 | $15.28 | $14.81 | $14.86 | $14.67 | 604,110 |
| 2019-12-17 | $14.80 | $15.21 | $14.72 | $14.96 | $14.77 | 633,460 |
| 2019-12-16 | $14.60 | $14.80 | $14.60 | $14.78 | $14.59 | 316,760 |
| 2019-12-13 | $14.54 | $14.75 | $14.45 | $14.64 | $14.46 | 309,570 |
| 2019-12-12 | $14.58 | $14.58 | $14.41 | $14.45 | $14.27 | 131,000 |
| 2019-12-11 | $14.69 | $14.78 | $14.48 | $14.51 | $14.33 | 214,650 |
| 2019-12-10 | $14.64 | $14.72 | $14.58 | $14.60 | $14.42 | 157,670 |
| 2019-12-09 | $14.72 | $14.88 | $14.58 | $14.67 | $14.49 | 239,340 |
| 2019-12-06 | $14.54 | $14.78 | $14.54 | $14.72 | $14.53 | 445,420 |
| 2019-12-05 | $14.48 | $14.67 | $14.48 | $14.55 | $14.37 | 227,600 |
| 2019-12-04 | $14.38 | $14.61 | $14.38 | $14.49 | $14.31 | 170,970 |
| 2019-12-03 | $14.33 | $14.51 | $14.24 | $14.43 | $14.25 | 225,640 |
| 2019-12-02 | $14.05 | $14.54 | $14.05 | $14.42 | $14.24 | 314,710 |
| 2019-11-29 | $14.88 | $14.97 | $14.42 | $14.65 | $14.47 | 487,460 |
| 2019-11-28 | $13.46 | $15.51 | $13.46 | $14.94 | $14.75 | 1,007,980 |
| 2019-11-27 | $15.73 | $15.73 | $14.48 | $14.86 | $14.67 | 960,110 |
| 2019-11-26 | $14.38 | $14.61 | $14.38 | $14.60 | $14.42 | 252,400 |
| 2019-11-25 | $14.37 | $14.45 | $14.32 | $14.43 | $14.25 | 152,400 |
| 2019-11-22 | $14.46 | $14.58 | $14.42 | $14.50 | $14.32 | 178,000 |
| 2019-11-21 | $14.46 | $14.51 | $14.35 | $14.47 | $14.29 | 107,900 |
| 2019-11-20 | $14.55 | $14.57 | $14.46 | $14.54 | $14.36 | 120,700 |
| 2019-11-19 | $14.50 | $14.66 | $14.37 | $14.58 | $14.40 | 180,180 |
| 2019-11-18 | $14.50 | $14.53 | $14.38 | $14.43 | $14.25 | 184,330 |
| 2019-11-15 | $14.70 | $14.80 | $14.45 | $14.45 | $14.27 | 251,510 |
| 2019-11-14 | $15.17 | $15.17 | $14.60 | $14.84 | $14.65 | 397,230 |
| 2019-11-13 | $14.99 | $14.99 | $14.53 | $14.53 | $14.35 | 186,100 |
| 2019-11-12 | $14.64 | $14.77 | $14.48 | $14.72 | $14.53 | 228,730 |
| 2019-11-11 | $14.78 | $14.78 | $14.49 | $14.56 | $14.38 | 401,400 |
| 2019-11-08 | $14.84 | $14.90 | $14.73 | $14.75 | $14.56 | 194,610 |
| 2019-11-07 | $14.99 | $15.04 | $14.65 | $14.84 | $14.65 | 373,620 |
| 2019-11-06 | $14.69 | $14.80 | $14.24 | $14.69 | $14.51 | 322,010 |
| 2019-11-05 | $14.53 | $14.80 | $14.53 | $14.78 | $14.59 | 201,850 |
| 2019-11-04 | $14.68 | $14.75 | $14.60 | $14.63 | $14.45 | 149,200 |
| 2019-11-01 | $14.54 | $14.79 | $14.45 | $14.68 | $14.50 | 253,000 |
| 2019-10-31 | $14.68 | $14.74 | $14.51 | $14.63 | $14.45 | 312,740 |
| 2019-10-30 | $14.96 | $15.01 | $14.69 | $14.71 | $14.52 | 438,800 |
| 2019-10-29 | $15.19 | $15.23 | $14.93 | $14.96 | $14.77 | 235,880 |
| 2019-10-28 | $15.14 | $15.24 | $15.08 | $15.19 | $15.00 | 216,000 |
| 2019-10-25 | $15.05 | $15.11 | $14.98 | $15.09 | $14.90 | 127,230 |
| 2019-10-24 | $14.95 | $15.05 | $14.92 | $14.98 | $14.79 | 125,830 |
| 2019-10-23 | $15.17 | $15.17 | $14.95 | $14.96 | $14.77 | 199,400 |
| 2019-10-22 | $15.12 | $15.15 | $15.01 | $15.09 | $14.90 | 236,630 |
| 2019-10-21 | $14.81 | $15.28 | $14.76 | $15.12 | $14.93 | 422,550 |
| 2019-10-18 | $15.17 | $15.19 | $14.83 | $14.92 | $14.73 | 279,860 |
| 2019-10-17 | $15.18 | $15.28 | $15.09 | $15.14 | $14.95 | 185,130 |
| 2019-10-16 | $15.46 | $15.46 | $15.05 | $15.14 | $14.95 | 353,100 |
| 2019-10-15 | $15.49 | $15.59 | $15.32 | $15.38 | $15.19 | 344,730 |
| 2019-10-14 | $15.21 | $15.53 | $15.13 | $15.50 | $15.31 | 710,090 |
| 2019-10-11 | $15.00 | $15.11 | $14.97 | $15.05 | $14.86 | 207,600 |
| 2019-10-10 | $14.85 | $15.03 | $14.84 | $15.00 | $14.81 | 257,220 |
| 2019-10-09 | $14.87 | $14.95 | $14.78 | $14.95 | $14.76 | 214,540 |
| 2019-10-08 | $15.02 | $15.04 | $14.89 | $14.89 | $14.70 | 224,320 |
| 2019-10-07 | $14.97 | $14.97 | $14.97 | $14.97 | $14.78 | 0 |
| 2019-10-04 | $14.97 | $14.97 | $14.97 | $14.97 | $14.78 | 0 |
| 2019-10-03 | $14.97 | $14.97 | $14.97 | $14.97 | $14.78 | 0 |
| 2019-10-02 | $14.97 | $14.97 | $14.97 | $14.97 | $14.78 | 0 |
| 2019-10-01 | $14.97 | $14.97 | $14.97 | $14.97 | $14.78 | 0 |
| 2019-09-30 | $14.97 | $15.04 | $14.86 | $14.97 | $14.78 | 164,500 |
| 2019-09-27 | $14.97 | $15.09 | $14.92 | $14.96 | $14.77 | 346,170 |
| 2019-09-26 | $15.39 | $15.39 | $14.93 | $14.96 | $14.77 | 306,440 |
| 2019-09-25 | $15.26 | $15.41 | $15.21 | $15.22 | $15.03 | 208,040 |
| 2019-09-24 | $15.33 | $15.49 | $15.26 | $15.35 | $15.16 | 239,640 |
| 2019-09-23 | $15.40 | $15.45 | $15.25 | $15.33 | $15.14 | 236,520 |
| 2019-09-20 | $15.35 | $15.53 | $15.35 | $15.53 | $15.33 | 255,810 |
| 2019-09-19 | $15.33 | $15.45 | $15.33 | $15.44 | $15.25 | 240,290 |
| 2019-09-18 | $15.24 | $15.37 | $15.21 | $15.33 | $15.14 | 229,010 |
| 2019-09-17 | $15.49 | $15.52 | $15.21 | $15.25 | $15.06 | 428,790 |
| 2019-09-16 | $15.59 | $15.64 | $15.45 | $15.58 | $15.38 | 613,970 |
| 2019-09-13 | $15.66 | $15.66 | $15.66 | $15.66 | $15.46 | 0 |
| 2019-09-12 | $15.49 | $15.69 | $15.47 | $15.66 | $15.46 | 767,860 |
| 2019-09-11 | $15.54 | $15.70 | $15.48 | $15.49 | $15.30 | 426,540 |
| 2019-09-10 | $15.60 | $15.60 | $15.46 | $15.52 | $15.32 | 377,460 |
| 2019-09-09 | $15.47 | $15.66 | $15.37 | $15.60 | $15.40 | 690,980 |
| 2019-09-06 | $15.32 | $15.49 | $15.32 | $15.47 | $15.28 | 428,650 |
| 2019-09-05 | $15.25 | $15.50 | $15.25 | $15.39 | $15.20 | 889,600 |
| 2019-09-04 | $15.17 | $15.24 | $15.10 | $15.24 | $15.05 | 369,360 |
| 2019-09-03 | $15.18 | $15.23 | $15.10 | $15.17 | $14.98 | 259,690 |
| 2019-09-02 | $15.03 | $15.25 | $15.01 | $15.23 | $15.04 | 356,930 |
| 2019-08-30 | $15.20 | $15.29 | $15.06 | $15.07 | $14.88 | 430,700 |
| 2019-08-29 | $15.22 | $15.29 | $15.13 | $15.18 | $14.99 | 461,410 |
| 2019-08-28 | $15.14 | $15.32 | $15.09 | $15.23 | $15.04 | 668,130 |
| 2019-08-27 | $14.93 | $15.15 | $14.93 | $15.05 | $14.86 | 720,920 |
| 2019-08-26 | $14.89 | $15.07 | $14.82 | $14.91 | $14.72 | 270,130 |
| 2019-08-23 | $15.10 | $15.25 | $15.02 | $15.14 | $14.95 | 310,390 |
| 2019-08-22 | $15.30 | $15.30 | $15.09 | $15.17 | $14.98 | 602,340 |
| 2019-08-21 | $15.29 | $15.91 | $15.15 | $15.41 | $15.22 | 1,221,460 |
| 2019-08-20 | $15.32 | $15.38 | $15.10 | $15.29 | $15.10 | 468,220 |
| 2019-08-19 | $15.03 | $15.21 | $14.96 | $15.21 | $15.02 | 477,140 |
| 2019-08-16 | $14.96 | $15.13 | $14.85 | $15.08 | $14.89 | 370,580 |
| 2019-08-15 | $14.94 | $15.11 | $14.81 | $15.00 | $14.81 | 337,910 |
| 2019-08-14 | $15.20 | $15.33 | $15.13 | $15.14 | $14.95 | 391,000 |
| 2019-08-13 | $15.43 | $15.47 | $15.03 | $15.18 | $14.99 | 467,180 |
| 2019-08-12 | $15.42 | $15.60 | $15.05 | $15.60 | $15.40 | 357,760 |
| 2019-08-09 | $15.17 | $15.58 | $15.13 | $15.43 | $15.24 | 305,300 |
| 2019-08-08 | $15.05 | $15.36 | $15.05 | $15.30 | $15.11 | 126,700 |
| 2019-08-07 | $14.86 | $15.22 | $14.86 | $15.16 | $14.97 | 190,660 |
| 2019-08-06 | $15.31 | $15.31 | $14.85 | $15.07 | $14.88 | 310,700 |
| 2019-08-05 | $15.73 | $15.73 | $15.38 | $15.38 | $15.19 | 252,020 |
| 2019-08-02 | $15.57 | $15.74 | $15.56 | $15.65 | $15.45 | 237,270 |
| 2019-08-01 | $15.74 | $15.88 | $15.66 | $15.73 | $15.53 | 201,000 |
| 2019-07-31 | $15.82 | $15.97 | $15.74 | $15.77 | $15.57 | 128,120 |
| 2019-07-30 | $15.88 | $16.03 | $15.75 | $16.00 | $15.80 | 230,940 |
| 2019-07-29 | $15.80 | $15.99 | $15.70 | $15.98 | $15.78 | 184,710 |
| 2019-07-26 | $15.79 | $16.00 | $15.72 | $15.80 | $15.60 | 150,370 |
| 2019-07-25 | $15.76 | $15.85 | $15.62 | $15.78 | $15.58 | 220,960 |
| 2019-07-24 | $15.73 | $15.83 | $15.51 | $15.76 | $15.56 | 217,220 |
| 2019-07-23 | $15.84 | $15.84 | $15.55 | $15.72 | $15.52 | 360,140 |
| 2019-07-22 | $16.17 | $16.17 | $15.69 | $15.72 | $15.52 | 357,710 |
| 2019-07-19 | $16.16 | $16.23 | $16.00 | $16.09 | $15.89 | 184,400 |
| 2019-07-18 | $15.95 | $16.22 | $15.93 | $16.07 | $15.87 | 254,600 |
| 2019-07-17 | $16.33 | $16.36 | $16.12 | $16.18 | $15.98 | 180,700 |
| 2019-07-16 | $16.08 | $16.40 | $16.08 | $16.35 | $16.14 | 381,070 |
| 2019-07-15 | $16.08 | $16.20 | $15.61 | $16.12 | $15.92 | 486,620 |
| 2019-07-12 | $16.00 | $16.19 | $16.00 | $16.11 | $15.91 | 277,530 |
| 2019-07-11 | $16.11 | $16.35 | $16.05 | $16.07 | $15.87 | 378,330 |
| 2019-07-10 | $15.97 | $16.17 | $15.97 | $16.09 | $15.89 | 286,030 |
| 2019-07-09 | $16.50 | $16.50 | $16.01 | $16.13 | $15.93 | 509,000 |
| 2019-07-08 | $17.03 | $17.03 | $16.31 | $16.35 | $16.14 | 546,860 |
| 2019-07-05 | $16.92 | $17.06 | $16.76 | $17.00 | $16.79 | 245,900 |
| 2019-07-04 | $16.88 | $16.97 | $16.69 | $16.94 | $16.73 | 271,750 |
| 2019-07-03 | $16.78 | $17.12 | $16.78 | $16.88 | $16.67 | 510,490 |
| 2019-07-02 | $16.85 | $16.89 | $16.72 | $16.80 | $16.59 | 234,100 |
| 2019-07-01 | $16.73 | $16.88 | $16.65 | $16.87 | $16.66 | 366,670 |
| 2019-06-28 | $16.73 | $16.73 | $16.40 | $16.62 | $16.41 | 342,020 |
| 2019-06-27 | $16.61 | $16.78 | $16.61 | $16.73 | $16.52 | 321,230 |
| 2019-06-26 | $16.73 | $16.75 | $16.61 | $16.69 | $16.48 | 197,470 |
| 2019-06-25 | $16.69 | $16.81 | $16.60 | $16.67 | $16.46 | 457,150 |
| 2019-06-24 | $17.26 | $17.26 | $16.82 | $16.88 | $16.67 | 404,300 |
| 2019-06-21 | $16.78 | $16.90 | $16.66 | $16.80 | $16.59 | 423,470 |
| 2019-06-20 | $16.67 | $16.82 | $16.56 | $16.70 | $16.49 | 349,730 |
| 2019-06-19 | $16.60 | $16.72 | $16.58 | $16.61 | $16.40 | 217,500 |
| 2019-06-18 | $16.65 | $16.65 | $16.42 | $16.50 | $16.29 | 142,080 |
| 2019-06-17 | $16.53 | $16.61 | $16.43 | $16.52 | $16.31 | 235,770 |
| 2019-06-14 | $16.61 | $16.85 | $16.50 | $16.64 | $16.43 | 321,700 |
| 2019-06-13 | $17.14 | $17.14 | $16.41 | $16.71 | $16.50 | 390,710 |
| 2019-06-12 | $16.83 | $17.24 | $16.76 | $16.91 | $16.70 | 685,020 |
| 2019-06-11 | $16.41 | $16.71 | $16.33 | $16.69 | $16.48 | 357,690 |
| 2019-06-10 | $16.38 | $16.47 | $16.27 | $16.41 | $16.20 | 142,240 |
| 2019-06-07 | $16.39 | $16.39 | $16.39 | $16.39 | $16.18 | 0 |
| 2019-06-06 | $16.45 | $16.45 | $16.22 | $16.39 | $16.18 | 171,560 |
| 2019-06-05 | $16.50 | $16.50 | $16.28 | $16.32 | $16.11 | 229,540 |
| 2019-06-04 | $16.48 | $16.62 | $16.30 | $16.36 | $16.15 | 152,110 |
| 2019-06-03 | $16.65 | $16.70 | $16.43 | $16.50 | $16.29 | 184,510 |
| 2019-05-31 | $16.59 | $16.71 | $16.48 | $16.55 | $16.34 | 212,810 |
| 2019-05-30 | $16.65 | $16.65 | $16.40 | $16.62 | $16.41 | 173,900 |
| 2019-05-29 | $16.50 | $16.68 | $16.48 | $16.62 | $16.41 | 182,700 |
| 2019-05-28 | $16.89 | $16.99 | $16.52 | $16.59 | $16.38 | 344,370 |
| 2019-05-27 | $16.36 | $16.74 | $16.31 | $16.60 | $16.39 | 330,090 |
| 2019-05-24 | $16.45 | $16.58 | $16.30 | $16.36 | $16.15 | 209,820 |
| 2019-05-23 | $16.77 | $16.77 | $16.32 | $16.45 | $16.24 | 318,000 |
| 2019-05-22 | $17.85 | $17.85 | $16.53 | $16.80 | $16.59 | 984,780 |
| 2019-05-21 | $16.29 | $16.65 | $16.27 | $16.53 | $16.32 | 429,620 |
| 2019-05-20 | $16.27 | $16.38 | $15.81 | $16.32 | $16.11 | 396,930 |
| 2019-05-17 | $16.40 | $16.55 | $16.21 | $16.27 | $16.07 | 451,460 |
| 2019-05-16 | $16.44 | $16.50 | $16.32 | $16.50 | $16.29 | 286,730 |
| 2019-05-15 | $16.38 | $16.49 | $16.30 | $16.47 | $16.26 | 339,950 |
| 2019-05-14 | $16.31 | $16.48 | $16.18 | $16.35 | $16.14 | 263,140 |
| 2019-05-13 | $16.70 | $16.70 | $16.33 | $16.43 | $16.22 | 367,090 |
| 2019-05-10 | $16.30 | $16.54 | $16.21 | $16.50 | $16.29 | 534,480 |
| 2019-05-09 | $16.30 | $16.39 | $16.01 | $16.27 | $16.07 | 513,420 |
| 2019-05-08 | $15.85 | $16.34 | $15.72 | $16.30 | $16.09 | 572,850 |
| 2019-05-07 | $15.92 | $16.34 | $15.70 | $15.95 | $15.75 | 718,360 |
| 2019-05-06 | $16.60 | $16.60 | $15.80 | $15.91 | $15.71 | 811,520 |
| 2019-05-03 | $16.81 | $16.81 | $16.81 | $16.81 | $16.60 | 0 |
| 2019-05-02 | $16.81 | $16.81 | $16.81 | $16.81 | $16.60 | 0 |
| 2019-05-01 | $16.81 | $16.81 | $16.81 | $16.81 | $16.60 | 0 |
| 2019-04-30 | $16.61 | $16.99 | $16.61 | $16.81 | $16.60 | 499,930 |
| 2019-04-29 | $17.69 | $17.69 | $16.54 | $16.83 | $16.62 | 1,318,830 |
| 2019-04-26 | $18.00 | $18.14 | $17.61 | $17.72 | $17.50 | 1,171,630 |
| 2019-04-25 | $17.56 | $18.45 | $17.56 | $18.15 | $17.92 | 2,350,160 |
| 2019-04-24 | $17.60 | $17.75 | $17.53 | $17.69 | $17.47 | 389,010 |
| 2019-04-23 | $17.80 | $17.90 | $17.58 | $17.59 | $17.37 | 492,440 |
| 2019-04-22 | $17.99 | $17.99 | $17.71 | $17.80 | $17.58 | 546,520 |
| 2019-04-19 | $17.77 | $18.07 | $17.61 | $17.99 | $17.76 | 643,680 |
| 2019-04-18 | $18.45 | $18.45 | $17.85 | $17.94 | $17.71 | 928,350 |
| 2019-04-17 | $17.95 | $18.30 | $17.90 | $18.17 | $17.94 | 891,600 |
| 2019-04-16 | $18.03 | $18.06 | $17.57 | $18.00 | $17.77 | 810,870 |
| 2019-04-15 | $18.16 | $18.24 | $17.99 | $18.02 | $17.79 | 720,410 |
| 2019-04-12 | $18.34 | $18.34 | $17.96 | $18.10 | $17.87 | 601,610 |
| 2019-04-11 | $18.39 | $18.48 | $18.01 | $18.15 | $17.92 | 746,120 |
| 2019-04-10 | $18.29 | $18.39 | $18.04 | $18.18 | $17.95 | 826,400 |
| 2019-04-09 | $17.88 | $18.38 | $17.66 | $18.33 | $18.10 | 1,248,900 |
| 2019-04-08 | $18.05 | $18.18 | $17.68 | $17.88 | $17.66 | 974,640 |
| 2019-04-05 | $18.02 | $18.02 | $18.02 | $18.02 | $17.79 | 0 |
| 2019-04-04 | $18.18 | $18.22 | $17.90 | $18.02 | $17.79 | 801,540 |
| 2019-04-03 | $18.00 | $18.25 | $17.89 | $18.16 | $17.93 | 1,175,430 |
| 2019-04-02 | $18.04 | $18.04 | $17.75 | $17.93 | $17.70 | 798,310 |
| 2019-04-01 | $17.68 | $18.09 | $17.43 | $18.04 | $17.81 | 1,798,870 |
| 2019-03-29 | $17.50 | $17.78 | $17.14 | $17.68 | $17.46 | 874,740 |
| 2019-03-28 | $17.55 | $17.64 | $17.25 | $17.28 | $17.06 | 628,060 |
| 2019-03-27 | $17.27 | $17.36 | $17.10 | $17.35 | $17.13 | 506,350 |
| 2019-03-26 | $17.72 | $17.78 | $17.15 | $17.21 | $16.99 | 1,356,440 |
| 2019-03-25 | $17.71 | $17.89 | $17.58 | $17.72 | $17.50 | 810,920 |
| 2019-03-22 | $18.04 | $18.04 | $17.78 | $17.97 | $17.74 | 694,380 |
| 2019-03-21 | $17.84 | $18.02 | $17.81 | $17.98 | $17.75 | 849,010 |
| 2019-03-20 | $17.92 | $18.02 | $17.54 | $17.81 | $17.59 | 1,128,400 |
| 2019-03-19 | $18.20 | $18.33 | $17.85 | $17.86 | $17.64 | 1,855,280 |
| 2019-03-18 | $18.63 | $18.69 | $18.17 | $18.24 | $18.01 | 2,464,340 |
| 2019-03-15 | $17.89 | $19.47 | $17.38 | $18.68 | $18.45 | 2,328,690 |
| 2019-03-14 | $17.81 | $17.95 | $17.50 | $17.73 | $17.51 | 690,900 |
| 2019-03-13 | $18.10 | $18.10 | $17.84 | $17.90 | $17.67 | 672,120 |
| 2019-03-12 | $18.19 | $18.19 | $17.82 | $18.00 | $17.77 | 849,450 |
| 2019-03-11 | $17.42 | $18.09 | $17.33 | $18.02 | $17.79 | 647,280 |
| 2019-03-08 | $18.06 | $18.15 | $17.30 | $17.33 | $17.11 | 864,540 |
| 2019-03-07 | $18.22 | $18.40 | $17.91 | $18.25 | $18.02 | 883,830 |
| 2019-03-06 | $17.91 | $18.25 | $17.90 | $18.22 | $17.99 | 946,700 |
| 2019-03-05 | $17.89 | $18.06 | $17.80 | $17.99 | $17.76 | 682,980 |
| 2019-03-04 | $17.98 | $18.40 | $17.69 | $18.07 | $17.84 | 1,208,280 |
| 2019-03-01 | $17.62 | $18.08 | $17.51 | $17.87 | $17.65 | 851,070 |
| 2019-02-28 | $17.39 | $17.65 | $17.34 | $17.64 | $17.42 | 435,920 |
| 2019-02-27 | $17.61 | $17.77 | $17.44 | $17.49 | $17.27 | 768,790 |
| 2019-02-26 | $17.61 | $17.81 | $17.30 | $17.62 | $17.40 | 847,060 |
| 2019-02-25 | $17.09 | $17.80 | $17.03 | $17.68 | $17.46 | 890,520 |
| 2019-02-22 | $16.87 | $17.07 | $16.71 | $17.04 | $16.83 | 359,020 |
| 2019-02-21 | $16.98 | $17.08 | $16.74 | $16.87 | $16.66 | 478,730 |
| 2019-02-20 | $16.95 | $17.24 | $16.90 | $17.05 | $16.84 | 446,430 |
| 2019-02-19 | $16.91 | $17.00 | $16.76 | $16.88 | $16.67 | 396,910 |
| 2019-02-18 | $16.68 | $16.97 | $16.62 | $16.97 | $16.76 | 543,610 |
| 2019-02-15 | $16.47 | $16.72 | $16.44 | $16.56 | $16.35 | 335,230 |
| 2019-02-14 | $16.50 | $16.57 | $16.39 | $16.47 | $16.26 | 270,710 |
| 2019-02-13 | $16.25 | $16.58 | $16.23 | $16.48 | $16.27 | 339,070 |
| 2019-02-12 | $16.40 | $16.40 | $16.11 | $16.35 | $16.14 | 276,740 |
| 2019-02-11 | $16.22 | $16.34 | $15.90 | $16.34 | $16.13 | 245,440 |
| 2019-02-08 | $16.22 | $16.22 | $16.22 | $16.22 | $16.02 | 0 |
| 2019-02-07 | $16.22 | $16.22 | $16.22 | $16.22 | $16.02 | 0 |
| 2019-02-06 | $16.22 | $16.22 | $16.22 | $16.22 | $16.02 | 0 |
| 2019-02-05 | $16.22 | $16.22 | $16.22 | $16.22 | $16.02 | 0 |
| 2019-02-04 | $16.22 | $16.22 | $16.22 | $16.22 | $16.02 | 0 |
| 2019-02-01 | $15.85 | $16.34 | $15.71 | $16.22 | $16.02 | 296,420 |
| 2019-01-31 | $16.03 | $16.25 | $15.68 | $15.85 | $15.65 | 408,820 |
| 2019-01-30 | $17.01 | $17.17 | $16.02 | $16.11 | $15.91 | 830,540 |
| 2019-01-29 | $16.81 | $17.32 | $16.81 | $17.28 | $17.06 | 894,780 |
| 2019-01-28 | $16.82 | $17.05 | $16.82 | $16.87 | $16.66 | 184,420 |
| 2019-01-25 | $17.01 | $17.14 | $16.83 | $16.87 | $16.66 | 239,110 |
| 2019-01-24 | $16.85 | $17.21 | $16.75 | $17.09 | $16.88 | 433,720 |
| 2019-01-23 | $16.63 | $16.80 | $16.58 | $16.75 | $16.54 | 89,400 |
| 2019-01-22 | $16.92 | $16.98 | $16.58 | $16.63 | $16.42 | 254,300 |
| 2019-01-21 | $16.83 | $17.06 | $16.71 | $16.80 | $16.59 | 179,000 |
| 2019-01-18 | $16.69 | $16.89 | $16.69 | $16.78 | $16.57 | 112,610 |
| 2019-01-17 | $17.00 | $17.00 | $16.68 | $16.73 | $16.52 | 164,100 |
| 2019-01-16 | $16.87 | $17.08 | $16.68 | $16.94 | $16.73 | 244,200 |
| 2019-01-15 | $16.66 | $16.94 | $16.50 | $16.92 | $16.71 | 259,900 |
| 2019-01-14 | $16.87 | $16.87 | $16.56 | $16.80 | $16.59 | 187,510 |
| 2019-01-11 | $16.57 | $16.82 | $16.52 | $16.81 | $16.60 | 227,830 |
| 2019-01-10 | $16.80 | $16.94 | $16.55 | $16.57 | $16.36 | 197,940 |
| 2019-01-09 | $16.56 | $16.85 | $16.50 | $16.78 | $16.57 | 376,650 |
| 2019-01-08 | $16.85 | $16.85 | $16.50 | $16.76 | $16.55 | 296,200 |
| 2019-01-07 | $16.58 | $16.97 | $16.58 | $16.84 | $16.63 | 258,210 |
| 2019-01-04 | $16.37 | $16.58 | $15.94 | $16.54 | $16.33 | 254,520 |
| 2019-01-03 | $16.34 | $16.42 | $16.03 | $16.37 | $16.16 | 122,600 |
| 2019-01-02 | $16.39 | $16.41 | $16.01 | $16.21 | $16.01 | 126,820 |
| 2019-01-01 | $16.35 | $16.35 | $16.35 | $16.35 | $16.14 | 0 |
| 2018-12-31 | $16.35 | $16.35 | $16.35 | $16.35 | $16.14 | 0 |
| 2018-12-28 | $15.98 | $16.39 | $15.98 | $16.35 | $16.14 | 183,330 |
| 2018-12-27 | $16.49 | $16.69 | $15.58 | $15.95 | $15.75 | 223,200 |
| 2018-12-26 | $16.30 | $16.47 | $16.30 | $16.45 | $16.24 | 148,710 |
| 2018-12-25 | $16.46 | $16.49 | $16.10 | $16.37 | $16.16 | 195,530 |
| 2018-12-24 | $16.37 | $16.59 | $16.31 | $16.57 | $16.36 | 166,320 |
| 2018-12-21 | $16.68 | $16.85 | $16.18 | $16.25 | $16.05 | 306,110 |
| 2018-12-20 | $16.92 | $17.10 | $16.72 | $16.74 | $16.53 | 253,700 |
| 2018-12-19 | $16.94 | $17.13 | $16.88 | $16.93 | $16.72 | 151,860 |
| 2018-12-18 | $17.28 | $17.38 | $16.89 | $16.99 | $16.78 | 307,210 |
| 2018-12-17 | $17.41 | $17.45 | $17.26 | $17.28 | $17.06 | 298,600 |
| 2018-12-14 | $18.06 | $18.10 | $17.51 | $17.53 | $17.31 | 368,960 |
| 2018-12-13 | $18.07 | $18.23 | $17.98 | $18.08 | $17.85 | 610,010 |
| 2018-12-12 | $18.30 | $18.32 | $17.99 | $18.13 | $17.90 | 636,900 |
| 2018-12-11 | $17.75 | $18.61 | $17.57 | $18.30 | $18.07 | 1,074,180 |
| 2018-12-10 | $17.72 | $17.94 | $17.39 | $17.80 | $17.58 | 686,490 |
| 2018-12-07 | $17.94 | $18.14 | $17.60 | $17.78 | $17.56 | 391,040 |
| 2018-12-06 | $18.21 | $18.26 | $17.81 | $17.96 | $17.73 | 397,940 |
| 2018-12-05 | $18.30 | $18.57 | $17.90 | $18.28 | $18.05 | 458,490 |
| 2018-12-04 | $18.78 | $18.78 | $18.31 | $18.46 | $18.23 | 553,420 |
| 2018-12-03 | $18.93 | $19.28 | $18.62 | $18.92 | $18.68 | 1,181,950 |
| 2018-11-30 | $18.51 | $19.42 | $18.04 | $18.95 | $18.71 | 1,125,030 |
| 2018-11-29 | $18.41 | $19.29 | $18.27 | $18.91 | $18.67 | 1,007,580 |
| 2018-11-28 | $17.68 | $18.44 | $17.19 | $18.42 | $18.19 | 651,810 |
| 2018-11-27 | $17.46 | $17.75 | $17.19 | $17.65 | $17.43 | 266,870 |
| 2018-11-26 | $18.05 | $18.05 | $17.36 | $17.46 | $17.24 | 390,110 |
| 2018-11-23 | $18.74 | $18.75 | $18.15 | $18.15 | $17.92 | 288,100 |
| 2018-11-22 | $18.85 | $19.19 | $18.55 | $18.82 | $18.58 | 654,120 |
| 2018-11-21 | $18.45 | $19.45 | $18.01 | $19.06 | $18.82 | 1,515,180 |
| 2018-11-20 | $17.80 | $18.47 | $17.64 | $18.46 | $18.23 | 844,430 |
| 2018-11-19 | $17.86 | $18.18 | $17.64 | $17.82 | $17.60 | 373,520 |
| 2018-11-16 | $17.80 | $17.87 | $17.64 | $17.75 | $17.53 | 400,550 |
| 2018-11-15 | $17.59 | $17.78 | $17.55 | $17.77 | $17.55 | 310,470 |
| 2018-11-14 | $17.74 | $17.81 | $17.59 | $17.64 | $17.42 | 400,640 |
| 2018-11-13 | $17.59 | $17.85 | $17.34 | $17.71 | $17.49 | 447,940 |
| 2018-11-12 | $17.21 | $17.60 | $17.21 | $17.53 | $17.31 | 288,100 |
| 2018-11-09 | $17.50 | $17.58 | $17.23 | $17.30 | $17.08 | 139,510 |
| 2018-11-08 | $17.76 | $17.89 | $17.33 | $17.42 | $17.20 | 155,720 |
| 2018-11-07 | $17.58 | $17.76 | $17.51 | $17.71 | $17.49 | 257,510 |
| 2018-11-06 | $17.75 | $17.75 | $17.31 | $17.59 | $17.37 | 282,360 |
| 2018-11-05 | $16.71 | $17.98 | $16.71 | $17.75 | $17.53 | 961,680 |
| 2018-11-02 | $16.68 | $17.09 | $16.59 | $17.08 | $16.87 | 442,260 |
| 2018-11-01 | $16.40 | $16.84 | $16.31 | $16.60 | $16.39 | 298,350 |
| 2018-10-31 | $16.15 | $16.38 | $16.08 | $16.38 | $16.17 | 166,210 |
| 2018-10-30 | $16.15 | $16.34 | $15.90 | $16.30 | $16.09 | 163,710 |
| 2018-10-29 | $16.14 | $16.20 | $15.83 | $16.19 | $15.99 | 156,020 |
| 2018-10-26 | $16.14 | $16.36 | $15.92 | $16.20 | $16.00 | 192,700 |
| 2018-10-25 | $16.01 | $16.19 | $15.36 | $16.12 | $15.92 | 208,580 |
| 2018-10-24 | $16.56 | $16.57 | $16.03 | $16.22 | $16.02 | 239,900 |
| 2018-10-23 | $16.66 | $17.00 | $16.21 | $16.32 | $16.11 | 348,030 |
| 2018-10-22 | $15.78 | $16.90 | $15.78 | $16.65 | $16.44 | 411,810 |
| 2018-10-19 | $15.53 | $16.05 | $15.41 | $15.96 | $15.76 | 243,500 |
| 2018-10-18 | $15.51 | $15.57 | $15.26 | $15.53 | $15.33 | 88,140 |
| 2018-10-17 | $15.46 | $15.69 | $15.23 | $15.66 | $15.46 | 156,810 |
| 2018-10-16 | $15.63 | $15.80 | $15.11 | $15.51 | $15.31 | 226,350 |
| 2018-10-15 | $15.69 | $16.09 | $15.62 | $15.63 | $15.43 | 218,930 |
| 2018-10-12 | $15.61 | $15.88 | $15.00 | $15.78 | $15.58 | 289,220 |
| 2018-10-11 | $17.01 | $17.03 | $15.55 | $15.70 | $15.50 | 440,420 |
| 2018-10-10 | $17.20 | $17.30 | $17.11 | $17.28 | $17.06 | 136,400 |
| 2018-10-09 | $17.40 | $17.55 | $17.01 | $17.27 | $17.05 | 479,870 |
| 2018-10-08 | $17.80 | $17.86 | $17.28 | $17.34 | $17.12 | 309,100 |
| 2018-10-05 | $18.01 | $18.01 | $18.01 | $18.01 | $17.78 | 0 |
| 2018-10-04 | $18.01 | $18.01 | $18.01 | $18.01 | $17.78 | 0 |
| 2018-10-03 | $18.01 | $18.01 | $18.01 | $18.01 | $17.78 | 0 |
| 2018-10-02 | $18.01 | $18.01 | $18.01 | $18.01 | $17.78 | 0 |
| 2018-10-01 | $18.01 | $18.01 | $18.01 | $18.01 | $17.78 | 0 |
| 2018-09-28 | $17.84 | $18.09 | $17.84 | $18.01 | $17.78 | 214,000 |
| 2018-09-27 | $18.41 | $18.45 | $17.80 | $17.99 | $17.76 | 656,980 |
| 2018-09-26 | $18.48 | $18.70 | $18.26 | $18.41 | $18.18 | 310,840 |
| 2018-09-25 | $18.57 | $18.86 | $18.30 | $18.47 | $18.24 | 376,410 |
| 2018-09-24 | $18.51 | $18.51 | $18.51 | $18.51 | $18.28 | 0 |
| 2018-09-21 | $18.14 | $18.80 | $18.01 | $18.51 | $18.28 | 756,010 |
| 2018-09-20 | $18.10 | $18.20 | $17.90 | $18.01 | $17.78 | 195,100 |
| 2018-09-19 | $18.16 | $18.20 | $17.90 | $18.12 | $17.89 | 227,390 |
| 2018-09-18 | $17.63 | $18.18 | $17.62 | $18.16 | $17.93 | 296,080 |
| 2018-09-17 | $18.07 | $18.08 | $17.65 | $17.65 | $17.43 | 319,190 |
| 2018-09-14 | $18.66 | $18.66 | $18.03 | $18.07 | $17.84 | 437,640 |
| 2018-09-13 | $17.57 | $19.16 | $17.47 | $18.57 | $18.34 | 643,030 |
| 2018-09-12 | $17.49 | $17.56 | $17.31 | $17.42 | $17.20 | 188,670 |
| 2018-09-11 | $17.51 | $17.75 | $17.18 | $17.45 | $17.23 | 411,230 |
| 2018-09-10 | $18.47 | $18.67 | $17.20 | $17.92 | $17.69 | 443,030 |
| 2018-09-07 | $18.40 | $18.40 | $18.40 | $18.40 | $18.17 | 0 |
| 2018-09-06 | $18.38 | $18.44 | $18.31 | $18.40 | $18.17 | 1,307,890 |
| 2018-09-05 | $18.21 | $18.37 | $18.10 | $18.28 | $18.05 | 919,960 |
| 2018-09-04 | $18.10 | $18.19 | $18.03 | $18.18 | $17.95 | 562,350 |
| 2018-09-03 | $17.68 | $18.16 | $17.63 | $18.10 | $17.87 | 873,630 |
| 2018-08-31 | $17.68 | $17.78 | $17.39 | $17.68 | $17.46 | 470,640 |
| 2018-08-30 | $17.89 | $17.89 | $17.62 | $17.72 | $17.50 | 387,060 |
| 2018-08-29 | $17.70 | $17.89 | $17.67 | $17.70 | $17.48 | 469,500 |
| 2018-08-28 | $17.74 | $17.83 | $17.60 | $17.78 | $17.56 | 380,840 |
| 2018-08-27 | $17.44 | $17.77 | $17.44 | $17.74 | $17.52 | 660,440 |
| 2018-08-24 | $17.15 | $17.55 | $17.15 | $17.44 | $17.22 | 493,420 |
| 2018-08-23 | $17.04 | $17.22 | $17.01 | $17.13 | $16.91 | 210,820 |
| 2018-08-22 | $17.18 | $17.35 | $17.02 | $17.08 | $16.87 | 440,960 |
| 2018-08-21 | $17.08 | $17.23 | $16.95 | $17.18 | $16.96 | 493,300 |
| 2018-08-20 | $16.97 | $17.13 | $16.86 | $16.99 | $16.78 | 408,010 |
| 2018-08-17 | $17.12 | $17.20 | $16.90 | $16.91 | $16.70 | 471,220 |
| 2018-08-16 | $17.51 | $17.51 | $17.02 | $17.10 | $16.88 | 628,630 |
| 2018-08-15 | $17.75 | $17.75 | $17.53 | $17.55 | $17.33 | 642,230 |
| 2018-08-14 | $17.78 | $17.92 | $17.61 | $17.70 | $17.48 | 792,630 |
| 2018-08-13 | $17.79 | $17.80 | $17.53 | $17.77 | $17.55 | 560,620 |
| 2018-08-10 | $18.00 | $18.09 | $17.76 | $17.91 | $17.68 | 747,900 |
| 2018-08-09 | $17.69 | $18.10 | $17.62 | $17.98 | $17.75 | 594,750 |
| 2018-08-08 | $17.92 | $17.92 | $17.60 | $17.64 | $17.42 | 607,690 |
| 2018-08-07 | $17.81 | $17.97 | $17.60 | $17.94 | $17.71 | 502,680 |
| 2018-08-06 | $18.06 | $18.10 | $17.46 | $17.82 | $17.60 | 475,490 |
| 2018-08-03 | $18.21 | $18.21 | $17.74 | $17.89 | $17.66 | 388,340 |
| 2018-08-02 | $18.50 | $18.52 | $18.01 | $18.17 | $17.94 | 626,610 |
| 2018-08-01 | $19.08 | $19.08 | $18.38 | $18.42 | $18.19 | 882,360 |
| 2018-07-31 | $19.22 | $19.29 | $18.88 | $19.04 | $18.80 | 358,700 |
| 2018-07-30 | $19.51 | $19.51 | $19.12 | $19.22 | $18.98 | 348,610 |
| 2018-07-27 | $19.60 | $19.85 | $19.44 | $19.51 | $19.26 | 335,660 |
| 2018-07-26 | $20.58 | $20.58 | $19.70 | $19.87 | $19.62 | 974,110 |
| 2018-07-25 | $19.91 | $21.14 | $19.50 | $20.63 | $20.37 | 1,597,380 |
| 2018-07-24 | $22.02 | $22.02 | $20.11 | $20.12 | $19.87 | 1,826,020 |
| 2018-07-23 | $20.20 | $20.20 | $20.20 | $20.20 | $19.95 | 310,780 |
| 2018-07-20 | $18.36 | $18.36 | $18.36 | $18.36 | $18.13 | 0 |
| 2018-07-19 | $17.88 | $18.70 | $17.88 | $18.36 | $18.13 | 686,730 |
| 2018-07-18 | $17.83 | $19.40 | $17.62 | $18.01 | $17.78 | 721,340 |
| 2018-07-17 | $17.23 | $17.87 | $17.23 | $17.77 | $17.55 | 289,740 |
| 2018-07-16 | $17.68 | $17.95 | $17.30 | $17.82 | $17.60 | 375,200 |
| 2018-07-13 | $17.83 | $17.87 | $17.52 | $17.68 | $17.46 | 263,310 |
| 2018-07-12 | $17.19 | $17.93 | $17.12 | $17.83 | $17.61 | 532,670 |
| 2018-07-11 | $17.27 | $17.41 | $16.68 | $17.16 | $16.94 | 385,840 |
| 2018-07-10 | $17.53 | $17.53 | $16.67 | $17.40 | $17.18 | 417,720 |
| 2018-07-09 | $17.32 | $17.68 | $17.10 | $17.42 | $17.20 | 614,780 |
| 2018-07-06 | $18.30 | $18.31 | $16.64 | $17.36 | $17.14 | 1,011,190 |
| 2018-07-05 | $20.08 | $20.09 | $18.41 | $18.41 | $18.18 | 1,130,250 |
| 2018-07-04 | $20.05 | $20.58 | $20.05 | $20.46 | $20.20 | 217,300 |
| 2018-07-03 | $19.91 | $20.48 | $19.85 | $20.38 | $20.12 | 224,880 |
| 2018-07-02 | $20.28 | $20.29 | $19.88 | $19.91 | $19.66 | 193,760 |
| 2018-06-29 | $19.60 | $20.18 | $19.60 | $20.18 | $19.93 | 201,510 |
| 2018-06-28 | $20.30 | $20.38 | $19.61 | $19.75 | $19.50 | 247,130 |
| 2018-06-27 | $20.33 | $20.57 | $20.22 | $20.29 | $20.03 | 145,930 |
| 2018-06-26 | $20.12 | $20.59 | $20.12 | $20.54 | $20.28 | 174,480 |
| 2018-06-25 | $20.46 | $20.69 | $20.21 | $20.28 | $20.02 | 210,030 |
| 2018-06-22 | $20.21 | $20.46 | $19.90 | $20.29 | $20.03 | 202,130 |
| 2018-06-21 | $20.96 | $21.32 | $20.20 | $20.20 | $19.95 | 441,240 |
| 2018-06-20 | $20.75 | $21.12 | $20.46 | $20.92 | $20.66 | 333,220 |
| 2018-06-19 | $21.41 | $21.80 | $20.30 | $20.78 | $20.52 | 454,930 |
| 2018-06-18 | $21.59 | $21.59 | $21.59 | $21.59 | $21.32 | 0 |
| 2018-06-15 | $22.33 | $22.53 | $21.40 | $21.59 | $21.32 | 329,520 |
| 2018-06-14 | $22.53 | $22.72 | $22.40 | $22.41 | $22.13 | 180,070 |
| 2018-06-13 | $22.72 | $22.97 | $22.53 | $22.60 | $22.32 | 334,200 |
| 2018-06-12 | $22.70 | $23.00 | $22.60 | $22.81 | $22.52 | 299,840 |
| 2018-06-11 | $22.77 | $23.00 | $22.52 | $22.67 | $22.38 | 350,490 |
| 2018-06-08 | $23.06 | $23.49 | $22.52 | $22.94 | $22.65 | 529,090 |
| 2018-06-07 | $23.23 | $23.44 | $22.96 | $23.10 | $22.81 | 392,780 |
| 2018-06-06 | $23.47 | $23.64 | $23.13 | $23.21 | $22.92 | 367,180 |
| 2018-06-05 | $23.46 | $23.68 | $23.26 | $23.47 | $23.17 | 575,220 |
| 2018-06-04 | $23.32 | $23.54 | $22.82 | $23.54 | $23.24 | 506,060 |
| 2018-06-01 | $23.55 | $23.94 | $23.00 | $23.21 | $22.92 | 818,360 |
| 2018-05-31 | $22.30 | $23.55 | $22.30 | $23.40 | $23.11 | 695,920 |
| 2018-05-30 | $22.90 | $23.19 | $22.01 | $22.32 | $22.04 | 517,930 |
| 2018-05-29 | $22.71 | $23.69 | $22.71 | $23.10 | $22.81 | 604,210 |
| 2018-05-28 | $23.53 | $23.55 | $22.71 | $22.76 | $22.47 | 582,190 |
| 2018-05-25 | $22.31 | $23.99 | $22.31 | $23.29 | $23.00 | 1,030,870 |
| 2018-05-24 | $22.62 | $22.82 | $22.41 | $22.42 | $22.14 | 1,313,940 |
| 2018-05-23 | $22.75 | $23.07 | $22.51 | $22.71 | $22.42 | 314,770 |
| 2018-05-22 | $22.77 | $22.96 | $22.54 | $22.71 | $22.42 | 292,410 |
| 2018-05-21 | $23.00 | $23.10 | $22.72 | $22.99 | $22.70 | 361,140 |
| 2018-05-18 | $22.81 | $22.99 | $22.73 | $22.99 | $22.70 | 192,420 |
| 2018-05-17 | $22.80 | $22.99 | $22.62 | $22.88 | $22.59 | 329,120 |
| 2018-05-16 | $22.76 | $23.18 | $22.51 | $22.62 | $22.34 | 428,830 |
| 2018-05-15 | $22.86 | $23.13 | $22.68 | $22.98 | $22.69 | 493,590 |
| 2018-05-14 | $22.35 | $22.95 | $22.00 | $22.91 | $22.62 | 1,010,760 |
| 2018-05-11 | $22.25 | $22.41 | $22.10 | $22.13 | $21.85 | 162,530 |
| 2018-05-10 | $22.19 | $22.40 | $22.02 | $22.28 | $22.00 | 378,950 |
| 2018-05-09 | $22.10 | $22.49 | $21.71 | $22.19 | $21.91 | 556,090 |
| 2018-05-08 | $21.75 | $22.18 | $21.75 | $22.10 | $21.82 | 517,940 |
| 2018-05-07 | $22.18 | $22.19 | $21.57 | $21.79 | $21.52 | 472,050 |
| 2018-05-04 | $21.68 | $22.04 | $21.56 | $21.79 | $21.52 | 334,810 |
| 2018-05-03 | $21.35 | $21.99 | $21.11 | $21.82 | $21.55 | 457,290 |
| 2018-05-02 | $21.72 | $21.78 | $21.25 | $21.42 | $21.15 | 307,190 |
| 2018-05-01 | $21.62 | $21.62 | $21.62 | $21.62 | $21.35 | 0 |
| 2018-04-30 | $21.62 | $21.62 | $21.62 | $21.62 | $21.35 | 0 |
| 2018-04-27 | $21.14 | $21.63 | $20.96 | $21.62 | $21.35 | 541,500 |
| 2018-04-26 | $21.09 | $21.46 | $20.90 | $21.14 | $20.87 | 293,460 |
| 2018-04-25 | $20.85 | $21.12 | $20.65 | $21.09 | $20.82 | 336,650 |
| 2018-04-24 | $20.30 | $21.14 | $20.30 | $20.81 | $20.55 | 375,380 |
| 2018-04-23 | $20.66 | $20.80 | $20.26 | $20.44 | $20.18 | 297,470 |
| 2018-04-20 | $20.45 | $20.93 | $20.45 | $20.67 | $20.41 | 129,820 |
| 2018-04-19 | $20.43 | $20.90 | $20.43 | $20.73 | $20.47 | 118,410 |
| 2018-04-18 | $20.60 | $20.96 | $20.35 | $20.88 | $20.62 | 326,730 |
| 2018-04-17 | $20.77 | $20.77 | $20.20 | $20.31 | $20.05 | 136,240 |
| 2018-04-16 | $20.63 | $20.72 | $20.30 | $20.49 | $20.23 | 133,320 |
| 2018-04-13 | $20.80 | $20.85 | $20.63 | $20.66 | $20.40 | 68,350 |
| 2018-04-12 | $20.75 | $20.75 | $20.64 | $20.65 | $20.39 | 94,570 |
| 2018-04-11 | $20.72 | $20.97 | $20.67 | $20.75 | $20.49 | 146,100 |
| 2018-04-10 | $20.70 | $20.88 | $20.55 | $20.70 | $20.44 | 176,480 |
| 2018-04-09 | $20.75 | $20.93 | $20.60 | $20.70 | $20.44 | 99,690 |
| 2018-04-06 | $20.75 | $20.75 | $20.75 | $20.75 | $20.49 | 0 |
| 2018-04-05 | $20.75 | $20.75 | $20.75 | $20.75 | $20.49 | 0 |
| 2018-04-04 | $21.08 | $21.08 | $20.65 | $20.75 | $20.49 | 130,080 |
| 2018-04-03 | $20.73 | $20.99 | $20.68 | $20.80 | $20.54 | 161,700 |
| 2018-04-02 | $21.15 | $21.38 | $20.87 | $20.91 | $20.65 | 181,820 |
| 2018-03-30 | $21.05 | $21.46 | $20.85 | $21.12 | $20.85 | 217,510 |
| 2018-03-29 | $20.82 | $21.08 | $20.82 | $20.90 | $20.64 | 218,190 |
| 2018-03-28 | $20.80 | $20.98 | $20.64 | $20.89 | $20.63 | 206,790 |
| 2018-03-27 | $20.33 | $20.95 | $20.18 | $20.84 | $20.58 | 421,660 |
| 2018-03-26 | $20.00 | $20.45 | $19.60 | $20.31 | $20.05 | 272,980 |
| 2018-03-23 | $21.15 | $21.30 | $20.19 | $20.20 | $19.95 | 566,110 |
| 2018-03-22 | $20.80 | $21.50 | $20.80 | $21.31 | $21.04 | 544,380 |
| 2018-03-21 | $20.89 | $21.12 | $20.72 | $20.91 | $20.65 | 257,240 |
| 2018-03-20 | $20.83 | $20.97 | $20.51 | $20.97 | $20.71 | 189,280 |
| 2018-03-19 | $20.65 | $20.95 | $20.65 | $20.84 | $20.58 | 127,100 |
| 2018-03-16 | $20.52 | $20.85 | $20.52 | $20.74 | $20.48 | 180,020 |
| 2018-03-15 | $20.73 | $20.95 | $20.53 | $20.62 | $20.36 | 189,430 |
| 2018-03-14 | $20.85 | $21.10 | $20.84 | $20.86 | $20.60 | 196,740 |
| 2018-03-13 | $21.20 | $21.23 | $21.01 | $21.14 | $20.87 | 218,540 |
| 2018-03-12 | $21.05 | $21.23 | $20.92 | $21.14 | $20.87 | 395,860 |
| 2018-03-09 | $20.71 | $21.08 | $20.60 | $21.05 | $20.79 | 309,050 |
| 2018-03-08 | $20.91 | $20.91 | $20.55 | $20.71 | $20.45 | 219,220 |
| 2018-03-07 | $20.95 | $21.02 | $20.68 | $20.71 | $20.45 | 188,760 |
| 2018-03-06 | $20.95 | $20.95 | $20.81 | $20.88 | $20.62 | 160,840 |
| 2018-03-05 | $20.64 | $21.09 | $20.64 | $20.92 | $20.66 | 178,080 |
| 2018-03-02 | $21.30 | $21.30 | $20.80 | $20.82 | $20.56 | 223,970 |
| 2018-03-01 | $20.85 | $21.49 | $20.74 | $21.22 | $20.95 | 327,250 |
| 2018-02-28 | $20.50 | $21.22 | $20.10 | $20.88 | $20.62 | 219,720 |
| 2018-02-27 | $21.59 | $21.81 | $21.10 | $21.22 | $20.95 | 303,500 |
| 2018-02-26 | $21.60 | $22.09 | $21.31 | $21.46 | $21.19 | 521,390 |
| 2018-02-23 | $21.00 | $21.00 | $21.00 | $21.00 | $20.74 | 0 |
| 2018-02-22 | $21.07 | $21.24 | $20.82 | $21.00 | $20.74 | 220,550 |
| 2018-02-21 | $21.02 | $21.02 | $21.02 | $21.02 | $20.76 | 0 |
| 2018-02-20 | $21.02 | $21.02 | $21.02 | $21.02 | $20.76 | 0 |
| 2018-02-19 | $21.02 | $21.02 | $21.02 | $21.02 | $20.76 | 0 |
| 2018-02-16 | $21.02 | $21.02 | $21.02 | $21.02 | $20.76 | 0 |
| 2018-02-15 | $21.02 | $21.02 | $21.02 | $21.02 | $20.76 | 0 |
| 2018-02-14 | $20.93 | $21.40 | $20.72 | $21.02 | $20.76 | 356,620 |
| 2018-02-13 | $20.55 | $22.19 | $20.55 | $21.12 | $20.85 | 535,840 |
| 2018-02-12 | $20.69 | $20.80 | $20.44 | $20.79 | $20.53 | 99,580 |
| 2018-02-09 | $20.02 | $20.59 | $20.02 | $20.35 | $20.09 | 274,510 |
| 2018-02-08 | $20.47 | $20.81 | $20.47 | $20.75 | $20.49 | 200,530 |
| 2018-02-07 | $21.00 | $21.20 | $20.23 | $20.63 | $20.37 | 186,420 |
| 2018-02-06 | $20.68 | $21.21 | $20.04 | $20.24 | $19.99 | 264,470 |
| 2018-02-05 | $20.96 | $21.40 | $20.70 | $21.24 | $20.97 | 161,310 |
| 2018-02-02 | $20.75 | $21.18 | $20.70 | $21.00 | $20.74 | 188,400 |
| 2018-02-01 | $21.35 | $21.74 | $20.63 | $21.00 | $20.74 | 401,850 |
| 2018-01-31 | $22.05 | $22.05 | $21.40 | $21.43 | $21.16 | 542,930 |
| 2018-01-30 | $21.51 | $22.97 | $21.50 | $22.03 | $21.75 | 906,520 |
| 2018-01-29 | $21.88 | $21.88 | $21.50 | $21.61 | $21.34 | 198,550 |
| 2018-01-26 | $21.90 | $21.90 | $21.30 | $21.63 | $21.36 | 180,620 |
| 2018-01-25 | $21.80 | $21.80 | $21.48 | $21.49 | $21.22 | 301,180 |
| 2018-01-24 | $21.76 | $21.98 | $21.48 | $21.69 | $21.42 | 186,020 |
| 2018-01-23 | $21.52 | $21.88 | $21.20 | $21.83 | $21.56 | 376,200 |
| 2018-01-22 | $21.72 | $21.93 | $21.40 | $21.52 | $21.25 | 252,570 |
| 2018-01-19 | $21.82 | $22.20 | $21.67 | $21.72 | $21.45 | 414,060 |
| 2018-01-18 | $21.81 | $21.99 | $21.53 | $21.81 | $21.54 | 530,350 |
| 2018-01-17 | $21.09 | $21.99 | $20.88 | $21.79 | $21.52 | 689,500 |
| 2018-01-16 | $20.69 | $21.17 | $20.69 | $21.09 | $20.82 | 181,600 |
| 2018-01-15 | $21.24 | $21.24 | $20.86 | $20.88 | $20.62 | 147,520 |
| 2018-01-12 | $21.04 | $21.27 | $21.03 | $21.25 | $20.98 | 180,470 |
| 2018-01-11 | $20.87 | $21.33 | $20.74 | $21.17 | $20.90 | 315,280 |
| 2018-01-10 | $21.29 | $21.39 | $20.78 | $20.91 | $20.65 | 349,720 |
| 2018-01-09 | $21.33 | $21.48 | $21.12 | $21.29 | $21.02 | 300,720 |
| 2018-01-08 | $21.15 | $21.49 | $21.08 | $21.34 | $21.07 | 345,340 |
| 2018-01-05 | $21.03 | $21.45 | $20.66 | $21.36 | $21.09 | 423,390 |
| 2018-01-04 | $21.72 | $21.72 | $21.03 | $21.15 | $20.88 | 481,500 |
| 2018-01-03 | $20.90 | $21.70 | $20.88 | $21.37 | $21.10 | 556,020 |
| 2018-01-02 | $20.95 | $21.30 | $20.70 | $21.08 | $20.81 | 380,680 |
| 2018-01-01 | $20.99 | $20.99 | $20.99 | $20.99 | $20.73 | 0 |
| 2017-12-29 | $20.90 | $21.40 | $20.90 | $20.99 | $20.73 | 315,960 |
| 2017-12-28 | $21.10 | $21.15 | $20.50 | $20.98 | $20.72 | 376,310 |
| 2017-12-27 | $21.48 | $21.48 | $21.05 | $21.17 | $20.90 | 502,610 |
| 2017-12-26 | $21.93 | $21.93 | $21.15 | $21.63 | $21.36 | 641,050 |
| 2017-12-25 | $21.50 | $22.10 | $21.50 | $21.93 | $21.65 | 1,380,360 |
| 2017-12-22 | $21.65 | $21.70 | $21.05 | $21.33 | $21.06 | 467,570 |
| 2017-12-21 | $21.18 | $21.47 | $20.71 | $21.37 | $21.10 | 779,320 |
| 2017-12-20 | $21.15 | $21.79 | $21.00 | $21.36 | $21.09 | 1,407,390 |
| 2017-12-19 | $20.00 | $21.60 | $20.00 | $21.47 | $21.20 | 1,787,710 |
| 2017-12-18 | $21.08 | $21.19 | $19.89 | $20.00 | $19.75 | 705,090 |
| 2017-12-15 | $20.45 | $21.28 | $20.26 | $20.95 | $20.69 | 1,166,350 |
| 2017-12-14 | $19.50 | $20.89 | $19.50 | $20.47 | $20.21 | 980,470 |
| 2017-12-13 | $19.45 | $19.71 | $19.45 | $19.66 | $19.41 | 194,460 |
| 2017-12-12 | $19.50 | $19.73 | $19.41 | $19.59 | $19.34 | 298,870 |
| 2017-12-11 | $19.50 | $19.77 | $19.36 | $19.62 | $19.37 | 299,660 |
| 2017-12-08 | $19.40 | $19.78 | $19.11 | $19.46 | $19.22 | 371,420 |
| 2017-12-07 | $19.40 | $19.50 | $19.16 | $19.24 | $19.00 | 228,450 |
| 2017-12-06 | $19.69 | $19.70 | $19.00 | $19.40 | $19.16 | 536,230 |
| 2017-12-05 | $20.24 | $20.24 | $19.70 | $19.80 | $19.55 | 287,000 |
| 2017-12-04 | $20.15 | $20.33 | $20.15 | $20.24 | $19.99 | 181,320 |
| 2017-12-01 | $20.30 | $20.39 | $20.12 | $20.31 | $20.05 | 231,590 |
| 2017-11-30 | $20.02 | $20.66 | $19.93 | $20.31 | $20.05 | 459,110 |
| 2017-11-29 | $19.98 | $20.20 | $19.90 | $20.06 | $19.81 | 214,360 |
| 2017-11-28 | $19.91 | $20.09 | $19.88 | $20.02 | $19.77 | 334,120 |
| 2017-11-27 | $20.20 | $20.20 | $19.90 | $19.90 | $19.65 | 207,570 |
| 2017-11-24 | $20.11 | $20.34 | $20.09 | $20.22 | $19.97 | 205,060 |
| 2017-11-23 | $20.42 | $20.56 | $20.05 | $20.11 | $19.86 | 495,740 |
| 2017-11-22 | $20.66 | $20.79 | $20.29 | $20.42 | $20.16 | 606,690 |
| 2017-11-21 | $20.70 | $20.76 | $20.38 | $20.67 | $20.41 | 469,930 |
| 2017-11-20 | $20.65 | $20.88 | $19.70 | $20.78 | $20.52 | 739,560 |
| 2017-11-17 | $21.96 | $22.05 | $20.20 | $20.65 | $20.39 | 1,055,620 |
| 2017-11-16 | $22.20 | $22.54 | $22.02 | $22.04 | $21.76 | 1,002,930 |
| 2017-11-15 | $21.90 | $22.88 | $21.45 | $22.77 | $22.48 | 2,210,620 |
| 2017-11-14 | $21.75 | $22.00 | $21.56 | $21.99 | $21.71 | 468,110 |
| 2017-11-13 | $21.82 | $21.94 | $21.73 | $21.82 | $21.55 | 271,630 |
| 2017-11-10 | $21.96 | $22.16 | $21.80 | $21.98 | $21.70 | 451,660 |
| 2017-11-09 | $21.83 | $22.12 | $21.59 | $22.01 | $21.73 | 622,280 |
| 2017-11-08 | $21.56 | $21.91 | $21.46 | $21.80 | $21.53 | 801,580 |
| 2017-11-07 | $21.57 | $21.57 | $21.30 | $21.48 | $21.21 | 695,850 |
| 2017-11-06 | $21.41 | $21.60 | $21.32 | $21.58 | $21.31 | 547,720 |
| 2017-11-03 | $21.77 | $21.77 | $21.32 | $21.48 | $21.21 | 336,530 |
| 2017-11-02 | $21.79 | $21.89 | $21.43 | $21.48 | $21.21 | 618,140 |
| 2017-11-01 | $21.70 | $21.85 | $21.60 | $21.79 | $21.52 | 379,120 |
| 2017-10-31 | $21.85 | $21.91 | $21.50 | $21.73 | $21.46 | 440,650 |
| 2017-10-30 | $22.20 | $22.20 | $21.38 | $21.92 | $21.64 | 923,050 |
| 2017-10-27 | $22.20 | $22.30 | $22.08 | $22.18 | $21.90 | 727,830 |
| 2017-10-26 | $22.44 | $22.47 | $22.09 | $22.25 | $21.97 | 918,370 |
| 2017-10-25 | $22.35 | $22.59 | $22.34 | $22.40 | $22.12 | 356,570 |
| 2017-10-24 | $22.55 | $22.55 | $22.32 | $22.44 | $22.16 | 286,910 |
| 2017-10-23 | $22.70 | $22.78 | $22.25 | $22.55 | $22.27 | 504,170 |
| 2017-10-20 | $22.70 | $22.90 | $22.51 | $22.85 | $22.56 | 357,400 |
| 2017-10-19 | $23.08 | $23.09 | $22.22 | $22.46 | $22.18 | 613,610 |
| 2017-10-18 | $23.13 | $23.26 | $23.04 | $23.09 | $22.80 | 477,240 |
| 2017-10-17 | $23.03 | $23.16 | $22.92 | $23.13 | $22.84 | 496,500 |
| 2017-10-16 | $23.47 | $23.48 | $22.96 | $22.97 | $22.68 | 718,000 |
| 2017-10-13 | $23.33 | $23.36 | $23.18 | $23.33 | $23.04 | 678,000 |
| 2017-10-12 | $23.38 | $23.55 | $23.03 | $23.16 | $22.87 | 543,500 |
| 2017-10-11 | $23.21 | $23.45 | $23.20 | $23.38 | $23.09 | 547,400 |
| 2017-10-10 | $23.32 | $23.47 | $23.13 | $23.38 | $23.09 | 629,710 |
| 2017-10-09 | $23.04 | $23.66 | $23.03 | $23.49 | $23.19 | 1,056,580 |
| 2017-10-06 | $23.04 | $23.04 | $23.04 | $23.04 | $22.75 | 0 |
| 2017-10-05 | $23.04 | $23.04 | $23.04 | $23.04 | $22.75 | 0 |
| 2017-10-04 | $23.04 | $23.04 | $23.04 | $23.04 | $22.75 | 0 |
| 2017-10-03 | $23.04 | $23.04 | $23.04 | $23.04 | $22.75 | 0 |
| 2017-10-02 | $23.04 | $23.04 | $23.04 | $23.04 | $22.75 | 0 |
| 2017-09-29 | $23.14 | $23.23 | $22.96 | $23.04 | $22.75 | 891,810 |
| 2017-09-28 | $23.40 | $23.66 | $22.91 | $23.17 | $22.88 | 1,535,720 |
| 2017-09-27 | $24.25 | $24.45 | $23.45 | $23.64 | $23.34 | 1,883,260 |
| 2017-09-26 | $24.40 | $25.00 | $24.40 | $24.47 | $24.16 | 2,265,600 |
| 2017-09-25 | $24.69 | $24.80 | $24.11 | $24.78 | $24.47 | 1,633,710 |
| 2017-09-22 | $24.84 | $24.85 | $24.01 | $24.74 | $24.43 | 721,800 |
| 2017-09-21 | $24.67 | $24.84 | $24.40 | $24.76 | $24.45 | 702,300 |
| 2017-09-20 | $24.30 | $24.85 | $24.26 | $24.82 | $24.51 | 1,700,470 |
| 2017-09-19 | $24.25 | $24.75 | $23.60 | $24.63 | $24.32 | 2,345,210 |
| 2017-09-18 | $22.90 | $24.66 | $22.80 | $24.23 | $23.93 | 1,616,050 |
| 2017-09-15 | $23.28 | $23.28 | $22.80 | $22.90 | $22.61 | 358,920 |
| 2017-09-14 | $23.11 | $23.35 | $22.92 | $23.00 | $22.71 | 629,880 |
| 2017-09-13 | $23.00 | $23.15 | $22.80 | $23.11 | $22.82 | 388,170 |
| 2017-09-12 | $23.15 | $23.28 | $22.78 | $23.07 | $22.78 | 538,570 |
| 2017-09-11 | $23.20 | $23.20 | $22.65 | $23.07 | $22.78 | 367,070 |
| 2017-09-08 | $23.30 | $23.31 | $22.85 | $22.96 | $22.67 | 512,430 |
| 2017-09-07 | $23.33 | $23.39 | $23.06 | $23.13 | $22.84 | 378,820 |
| 2017-09-06 | $23.62 | $23.63 | $23.22 | $23.30 | $23.01 | 441,530 |
| 2017-09-05 | $23.35 | $23.79 | $23.35 | $23.62 | $23.32 | 413,430 |
| 2017-09-04 | $23.80 | $23.89 | $23.54 | $23.57 | $23.27 | 505,990 |
| 2017-09-01 | $23.10 | $23.69 | $23.10 | $23.68 | $23.38 | 582,250 |
| 2017-08-31 | $23.57 | $23.66 | $23.31 | $23.35 | $23.06 | 438,500 |
| 2017-08-30 | $23.90 | $23.90 | $23.56 | $23.66 | $23.36 | 386,400 |
| 2017-08-29 | $23.56 | $23.89 | $23.56 | $23.81 | $23.51 | 446,480 |
| 2017-08-28 | $23.53 | $23.85 | $23.53 | $23.56 | $23.26 | 410,680 |
| 2017-08-25 | $23.90 | $23.90 | $23.54 | $23.71 | $23.41 | 448,500 |
| 2017-08-24 | $23.70 | $23.87 | $23.50 | $23.70 | $23.40 | 423,660 |
| 2017-08-23 | $23.42 | $23.89 | $23.42 | $23.77 | $23.29 | 284,590 |
| 2017-08-22 | $23.86 | $23.88 | $23.40 | $23.71 | $23.24 | 402,000 |
| 2017-08-21 | $24.00 | $24.00 | $23.74 | $23.86 | $23.38 | 467,070 |
| 2017-08-18 | $23.85 | $24.05 | $23.62 | $24.02 | $23.54 | 549,560 |
| 2017-08-17 | $24.00 | $24.00 | $23.62 | $23.85 | $23.37 | 366,550 |
| 2017-08-16 | $23.98 | $24.19 | $23.69 | $23.91 | $23.43 | 584,400 |
| 2017-08-15 | $23.38 | $24.15 | $23.21 | $23.98 | $23.50 | 1,655,500 |
| 2017-08-14 | $22.99 | $23.95 | $22.63 | $23.38 | $22.91 | 886,060 |
| 2017-08-11 | $22.69 | $22.96 | $22.68 | $22.89 | $22.43 | 405,670 |
| 2017-08-10 | $23.55 | $23.55 | $22.80 | $22.86 | $22.40 | 677,730 |
| 2017-08-09 | $23.43 | $23.67 | $23.11 | $23.38 | $22.91 | 701,410 |
| 2017-08-08 | $22.55 | $23.65 | $22.54 | $23.41 | $22.94 | 1,826,050 |
| 2017-08-07 | $22.31 | $22.79 | $22.07 | $22.75 | $22.29 | 1,261,080 |
| 2017-08-04 | $22.67 | $22.79 | $22.36 | $22.47 | $22.02 | 1,276,840 |
| 2017-08-03 | $22.19 | $23.05 | $22.06 | $22.90 | $22.44 | 2,072,440 |
| 2017-08-02 | $22.30 | $22.38 | $21.81 | $21.84 | $21.40 | 625,510 |
| 2017-08-01 | $22.24 | $22.54 | $22.12 | $22.32 | $21.87 | 498,630 |
| 2017-07-31 | $22.18 | $22.35 | $22.10 | $22.25 | $21.80 | 573,320 |
| 2017-07-28 | $22.28 | $22.28 | $22.08 | $22.18 | $21.74 | 275,300 |
| 2017-07-27 | $22.10 | $22.33 | $21.94 | $22.27 | $21.82 | 565,560 |
| 2017-07-26 | $22.01 | $22.25 | $21.97 | $22.10 | $21.66 | 300,270 |
| 2017-07-25 | $22.16 | $22.20 | $21.85 | $22.00 | $21.56 | 361,810 |
| 2017-07-24 | $22.22 | $22.27 | $21.85 | $22.19 | $21.75 | 471,430 |
| 2017-07-21 | $21.70 | $22.59 | $21.67 | $22.22 | $21.78 | 733,690 |
| 2017-07-20 | $21.43 | $21.97 | $21.43 | $21.76 | $21.32 | 337,470 |
| 2017-07-19 | $21.80 | $21.80 | $21.52 | $21.73 | $21.29 | 269,130 |
| 2017-07-18 | $21.28 | $21.68 | $21.18 | $21.59 | $21.16 | 358,280 |
| 2017-07-17 | $21.96 | $22.06 | $21.10 | $21.17 | $20.75 | 615,700 |
| 2017-07-14 | $22.20 | $22.30 | $21.91 | $21.95 | $21.51 | 441,730 |
| 2017-07-13 | $22.29 | $22.35 | $21.68 | $22.27 | $21.82 | 417,340 |
| 2017-07-12 | $22.42 | $22.68 | $22.16 | $22.21 | $21.77 | 431,970 |
| 2017-07-11 | $22.51 | $22.85 | $22.51 | $22.59 | $22.14 | 332,710 |
| 2017-07-10 | $22.69 | $22.90 | $22.65 | $22.75 | $22.29 | 471,500 |
| 2017-07-07 | $23.32 | $23.32 | $22.70 | $22.92 | $22.46 | 844,290 |
| 2017-07-06 | $23.36 | $23.40 | $23.03 | $23.30 | $22.83 | 518,010 |
| 2017-07-05 | $23.25 | $23.48 | $23.24 | $23.36 | $22.89 | 301,460 |
| 2017-07-04 | $23.34 | $23.38 | $23.18 | $23.20 | $22.74 | 360,210 |
| 2017-07-03 | $23.25 | $23.44 | $23.25 | $23.35 | $22.88 | 265,560 |
| 2017-06-30 | $23.22 | $23.47 | $23.15 | $23.39 | $22.92 | 464,490 |
| 2017-06-29 | $23.40 | $23.50 | $23.15 | $23.21 | $22.75 | 682,390 |
| 2017-06-28 | $23.63 | $23.68 | $23.48 | $23.65 | $23.18 | 262,850 |
| 2017-06-27 | $23.55 | $23.85 | $23.47 | $23.64 | $23.17 | 350,900 |
| 2017-06-26 | $23.35 | $23.68 | $23.30 | $23.55 | $23.08 | 431,830 |
| 2017-06-23 | $23.31 | $23.48 | $23.06 | $23.35 | $22.88 | 503,780 |
| 2017-06-22 | $24.09 | $24.09 | $23.11 | $23.30 | $22.83 | 593,220 |
| 2017-06-21 | $23.87 | $24.07 | $23.71 | $24.06 | $23.58 | 489,040 |
| 2017-06-20 | $23.70 | $23.89 | $23.70 | $23.87 | $23.39 | 421,740 |
| 2017-06-19 | $24.07 | $24.07 | $23.58 | $23.72 | $23.25 | 614,400 |
| 2017-06-16 | $24.10 | $24.30 | $23.84 | $23.86 | $23.38 | 529,910 |
| 2017-06-15 | $23.72 | $24.10 | $23.50 | $24.09 | $23.61 | 878,090 |
| 2017-06-14 | $23.74 | $23.84 | $23.65 | $23.72 | $23.25 | 335,090 |
| 2017-06-13 | $23.43 | $23.86 | $23.43 | $23.80 | $23.32 | 467,020 |
| 2017-06-12 | $23.75 | $23.98 | $23.62 | $23.68 | $23.21 | 630,380 |
| 2017-06-09 | $23.62 | $23.87 | $23.30 | $23.72 | $23.25 | 640,580 |
| 2017-06-08 | $23.90 | $24.07 | $23.61 | $23.65 | $23.18 | 682,150 |
| 2017-06-07 | $23.55 | $23.98 | $23.53 | $23.87 | $23.39 | 801,790 |
| 2017-06-06 | $23.45 | $23.60 | $23.40 | $23.51 | $23.04 | 321,460 |
| 2017-06-05 | $23.50 | $23.72 | $23.39 | $23.59 | $23.12 | 360,650 |
| 2017-06-02 | $23.45 | $23.50 | $23.10 | $23.49 | $23.02 | 664,010 |
| 2017-06-01 | $24.32 | $24.32 | $23.25 | $23.58 | $23.11 | 801,150 |
| 2017-05-31 | $23.83 | $24.30 | $23.83 | $24.28 | $23.79 | 1,157,350 |
| 2017-05-30 | $23.78 | $23.78 | $23.78 | $23.78 | $23.30 | 0 |
| 2017-05-29 | $23.78 | $23.78 | $23.78 | $23.78 | $23.30 | 0 |
| 2017-05-26 | $23.45 | $23.84 | $23.22 | $23.78 | $23.30 | 520,320 |
| 2017-05-25 | $23.63 | $23.63 | $23.05 | $23.45 | $22.98 | 684,790 |
| 2017-05-24 | $23.66 | $23.92 | $23.00 | $23.57 | $23.10 | 692,980 |
| 2017-05-23 | $23.80 | $24.56 | $23.80 | $23.95 | $23.47 | 1,179,240 |
| 2017-05-22 | $24.00 | $24.29 | $23.71 | $23.76 | $23.28 | 737,940 |
| 2017-05-19 | $24.45 | $25.28 | $24.31 | $24.37 | $23.88 | 1,489,770 |
| 2017-05-18 | $23.78 | $24.31 | $23.62 | $24.21 | $23.73 | 1,009,750 |
| 2017-05-17 | $24.13 | $24.19 | $23.61 | $23.99 | $23.51 | 884,590 |
| 2017-05-16 | $23.45 | $24.14 | $23.45 | $23.86 | $23.38 | 1,249,670 |
| 2017-05-15 | $23.06 | $23.46 | $22.82 | $23.37 | $22.90 | 550,790 |
| 2017-05-12 | $23.20 | $23.31 | $22.92 | $23.06 | $22.60 | 322,240 |
| 2017-05-11 | $23.48 | $23.48 | $22.50 | $23.15 | $22.69 | 673,540 |
| 2017-05-10 | $23.80 | $24.05 | $23.48 | $23.49 | $23.02 | 676,020 |
| 2017-05-09 | $23.00 | $24.29 | $22.81 | $23.89 | $23.41 | 1,255,950 |
| 2017-05-08 | $23.19 | $23.28 | $22.85 | $22.94 | $22.48 | 429,610 |
| 2017-05-05 | $23.19 | $23.49 | $22.82 | $23.28 | $22.81 | 773,270 |
| 2017-05-04 | $23.60 | $23.60 | $22.80 | $22.91 | $22.45 | 777,290 |
| 2017-05-03 | $23.41 | $23.41 | $23.41 | $23.41 | $22.94 | 0 |
| 2017-05-02 | $23.38 | $23.90 | $23.38 | $23.41 | $22.94 | 673,670 |
| 2017-05-01 | $23.20 | $23.20 | $23.20 | $23.20 | $22.74 | 0 |
| 2017-04-28 | $22.82 | $23.45 | $22.65 | $23.20 | $22.74 | 1,119,380 |
| 2017-04-27 | $22.99 | $22.99 | $22.38 | $22.81 | $22.35 | 706,650 |
| 2017-04-26 | $23.63 | $23.63 | $22.80 | $23.07 | $22.61 | 1,288,290 |
| 2017-04-25 | $21.02 | $22.65 | $21.02 | $22.55 | $22.10 | 1,127,570 |
| 2017-04-24 | $22.27 | $22.47 | $21.40 | $21.48 | $21.05 | 810,990 |
| 2017-04-21 | $22.00 | $22.45 | $22.00 | $22.27 | $21.82 | 470,620 |
| 2017-04-20 | $22.77 | $22.77 | $22.08 | $22.17 | $21.73 | 953,420 |
| 2017-04-19 | $23.35 | $23.55 | $22.29 | $22.62 | $22.17 | 1,170,140 |
| 2017-04-18 | $24.00 | $24.13 | $23.30 | $23.31 | $22.84 | 1,453,620 |
| 2017-04-17 | $23.73 | $24.45 | $23.73 | $23.95 | $23.47 | 1,345,070 |
| 2017-04-14 | $24.30 | $24.37 | $23.63 | $23.72 | $23.25 | 2,101,620 |
| 2017-04-13 | $24.80 | $24.90 | $24.00 | $24.46 | $23.97 | 3,051,210 |
| 2017-04-12 | $25.48 | $26.32 | $25.48 | $25.53 | $25.02 | 6,151,010 |
| 2017-04-11 | $24.51 | $24.68 | $23.90 | $24.42 | $23.93 | 940,300 |
| 2017-04-10 | $24.32 | $25.20 | $24.10 | $24.51 | $24.02 | 1,404,570 |
| 2017-04-07 | $24.33 | $24.48 | $24.10 | $24.32 | $23.83 | 533,210 |
| 2017-04-06 | $24.07 | $24.50 | $23.89 | $24.31 | $23.82 | 712,410 |
| 2017-04-05 | $23.76 | $24.15 | $23.60 | $24.06 | $23.58 | 799,960 |
| 2017-04-04 | $23.83 | $23.83 | $23.83 | $23.83 | $23.35 | 0 |
| 2017-04-03 | $23.83 | $23.83 | $23.83 | $23.83 | $23.35 | 0 |
| 2017-03-31 | $23.46 | $24.10 | $23.46 | $23.83 | $23.35 | 694,600 |
| 2017-03-30 | $24.58 | $24.58 | $23.34 | $23.64 | $23.17 | 1,429,300 |
| 2017-03-29 | $25.12 | $25.17 | $24.57 | $24.60 | $24.11 | 1,112,730 |
| 2017-03-28 | $25.26 | $25.30 | $25.01 | $25.09 | $24.59 | 537,140 |
| 2017-03-27 | $25.15 | $25.29 | $25.04 | $25.25 | $24.74 | 730,580 |
| 2017-03-24 | $25.17 | $25.24 | $25.04 | $25.15 | $24.65 | 744,620 |
| 2017-03-23 | $25.19 | $25.36 | $24.85 | $25.04 | $24.54 | 1,278,760 |
| 2017-03-22 | $25.44 | $25.57 | $25.15 | $25.19 | $24.69 | 965,570 |
| 2017-03-21 | $25.62 | $25.66 | $25.43 | $25.49 | $24.98 | 770,320 |
| 2017-03-20 | $25.54 | $25.82 | $25.44 | $25.64 | $25.13 | 865,470 |
| 2017-03-17 | $25.71 | $25.84 | $25.50 | $25.54 | $25.03 | 961,600 |
| 2017-03-16 | $25.79 | $25.91 | $25.61 | $25.69 | $25.18 | 1,184,280 |
| 2017-03-15 | $25.65 | $25.93 | $25.61 | $25.63 | $25.12 | 749,410 |
| 2017-03-14 | $25.60 | $25.95 | $25.55 | $25.76 | $25.24 | 919,780 |
| 2017-03-13 | $25.80 | $25.80 | $25.01 | $25.67 | $25.16 | 1,300,790 |
| 2017-03-10 | $26.25 | $26.34 | $25.85 | $25.93 | $25.41 | 1,089,130 |
| 2017-03-09 | $26.13 | $26.40 | $25.99 | $26.20 | $25.68 | 1,202,760 |
| 2017-03-08 | $26.21 | $26.26 | $26.07 | $26.13 | $25.61 | 1,195,260 |
| 2017-03-07 | $26.54 | $26.71 | $25.99 | $26.35 | $25.82 | 2,962,100 |
| 2017-03-06 | $27.10 | $27.67 | $26.71 | $26.82 | $26.28 | 4,696,460 |
| 2017-03-03 | $26.00 | $26.40 | $25.72 | $26.27 | $25.74 | 1,048,050 |
| 2017-03-02 | $26.13 | $26.34 | $25.77 | $25.95 | $25.43 | 1,004,500 |
| 2017-03-01 | $26.32 | $26.53 | $26.10 | $26.13 | $25.61 | 857,850 |
| 2017-02-28 | $25.88 | $26.58 | $25.88 | $26.32 | $25.79 | 1,204,920 |
| 2017-02-27 | $25.89 | $26.70 | $25.83 | $25.88 | $25.36 | 1,164,820 |
| 2017-02-24 | $25.63 | $26.17 | $25.61 | $26.04 | $25.52 | 1,261,860 |
| 2017-02-23 | $25.65 | $26.08 | $25.51 | $25.83 | $25.31 | 1,272,810 |
| 2017-02-22 | $26.10 | $26.13 | $25.62 | $25.78 | $25.26 | 1,140,950 |
| 2017-02-21 | $25.54 | $26.30 | $25.54 | $26.08 | $25.56 | 1,923,530 |
| 2017-02-20 | $25.43 | $25.64 | $25.26 | $25.54 | $25.03 | 833,980 |
| 2017-02-17 | $25.58 | $25.65 | $25.30 | $25.43 | $24.92 | 862,200 |
| 2017-02-16 | $25.39 | $25.64 | $25.20 | $25.58 | $25.07 | 1,093,500 |
| 2017-02-15 | $25.55 | $25.75 | $25.30 | $25.39 | $24.88 | 1,071,350 |
| 2017-02-14 | $25.78 | $25.79 | $25.31 | $25.55 | $25.04 | 1,111,510 |
| 2017-02-13 | $25.76 | $25.95 | $25.59 | $25.73 | $25.21 | 1,337,630 |
| 2017-02-10 | $25.75 | $26.08 | $25.67 | $25.91 | $25.39 | 1,210,290 |
| 2017-02-09 | $26.13 | $26.15 | $25.74 | $25.88 | $25.36 | 1,523,340 |
| 2017-02-08 | $25.66 | $26.37 | $25.49 | $26.15 | $25.63 | 1,570,500 |
| 2017-02-07 | $25.64 | $25.83 | $25.46 | $25.80 | $25.28 | 953,020 |
| 2017-02-06 | $25.56 | $25.68 | $25.30 | $25.65 | $25.14 | 856,840 |
| 2017-02-03 | $25.30 | $25.69 | $25.18 | $25.51 | $25.00 | 573,900 |
| 2017-02-02 | $25.27 | $25.27 | $25.27 | $25.27 | $24.76 | 0 |
| 2017-02-01 | $25.27 | $25.27 | $25.27 | $25.27 | $24.76 | 0 |
| 2017-01-31 | $25.27 | $25.27 | $25.27 | $25.27 | $24.76 | 0 |
| 2017-01-30 | $25.27 | $25.27 | $25.27 | $25.27 | $24.76 | 0 |
| 2017-01-27 | $25.27 | $25.27 | $25.27 | $25.27 | $24.76 | 0 |
| 2017-01-26 | $25.29 | $25.56 | $25.20 | $25.27 | $24.76 | 617,730 |
| 2017-01-25 | $25.28 | $25.81 | $25.12 | $25.24 | $24.73 | 779,500 |
| 2017-01-24 | $25.68 | $25.68 | $25.31 | $25.43 | $24.92 | 494,200 |
| 2017-01-23 | $25.32 | $25.70 | $25.32 | $25.54 | $25.03 | 814,000 |
| 2017-01-20 | $25.06 | $25.47 | $25.00 | $25.29 | $24.78 | 919,360 |
| 2017-01-19 | $25.65 | $25.85 | $25.05 | $25.07 | $24.57 | 1,038,000 |
| 2017-01-18 | $25.57 | $25.85 | $25.31 | $25.65 | $25.14 | 857,050 |
| 2017-01-17 | $25.45 | $25.76 | $25.03 | $25.57 | $25.06 | 1,537,600 |
| 2017-01-16 | $27.70 | $27.70 | $25.11 | $25.12 | $24.62 | 3,691,100 |
| 2017-01-13 | $27.82 | $28.90 | $27.72 | $27.90 | $27.34 | 3,076,900 |
| 2017-01-12 | $27.50 | $28.29 | $27.31 | $28.08 | $27.52 | 3,155,900 |
| 2017-01-11 | $27.30 | $27.88 | $27.02 | $27.51 | $26.96 | 2,248,510 |
| 2017-01-10 | $26.90 | $27.88 | $26.80 | $27.29 | $26.74 | 2,242,440 |
| 2017-01-09 | $26.74 | $27.14 | $26.51 | $27.00 | $26.46 | 874,700 |
| 2017-01-06 | $27.35 | $27.39 | $26.80 | $26.82 | $26.28 | 1,148,700 |
| 2017-01-05 | $27.26 | $27.49 | $26.98 | $27.40 | $26.85 | 1,311,630 |
| 2017-01-04 | $26.90 | $27.27 | $26.69 | $27.26 | $26.71 | 1,417,590 |
| 2017-01-03 | $26.65 | $27.03 | $26.58 | $26.89 | $26.35 | 1,076,530 |
| 2017-01-02 | $26.60 | $26.60 | $26.60 | $26.60 | $26.07 | 0 |
| 2016-12-30 | $26.58 | $26.93 | $26.51 | $26.60 | $26.07 | 690,440 |
| 2016-12-29 | $27.00 | $27.11 | $26.53 | $26.64 | $26.11 | 976,900 |
| 2016-12-28 | $26.99 | $27.48 | $26.88 | $27.06 | $26.52 | 1,135,310 |
| 2016-12-27 | $26.70 | $27.47 | $26.60 | $27.10 | $26.56 | 1,183,110 |
| 2016-12-26 | $27.00 | $27.00 | $26.07 | $26.79 | $26.25 | 1,280,400 |
| 2016-12-23 | $27.52 | $27.70 | $26.81 | $27.11 | $26.57 | 1,721,010 |
| 2016-12-22 | $27.07 | $28.36 | $26.86 | $27.79 | $27.23 | 4,085,380 |
| 2016-12-21 | $26.91 | $27.20 | $26.71 | $27.07 | $26.53 | 1,643,900 |
| 2016-12-20 | $26.66 | $26.99 | $26.31 | $26.80 | $26.26 | 1,360,220 |
| 2016-12-19 | $27.25 | $27.29 | $26.62 | $26.67 | $26.14 | 1,600,700 |
| 2016-12-16 | $26.89 | $27.35 | $26.65 | $27.19 | $26.65 | 1,803,310 |
| 2016-12-15 | $26.20 | $27.57 | $26.06 | $27.08 | $26.54 | 2,667,770 |
| 2016-12-14 | $26.22 | $26.76 | $25.86 | $26.41 | $25.88 | 2,462,000 |
| 2016-12-13 | $26.50 | $26.79 | $25.50 | $26.44 | $25.91 | 4,143,030 |
| 2016-12-12 | $30.70 | $30.70 | $27.72 | $27.72 | $27.17 | 5,921,100 |
| 2016-12-09 | $30.80 | $30.80 | $30.80 | $30.80 | $30.18 | 0 |
| 2016-12-08 | $30.80 | $30.80 | $30.80 | $30.80 | $30.18 | 0 |
| 2016-12-07 | $29.41 | $30.86 | $29.31 | $30.80 | $30.18 | 7,366,300 |
| 2016-12-06 | $29.96 | $30.20 | $29.08 | $29.25 | $28.66 | 3,274,650 |
| 2016-12-05 | $29.60 | $30.65 | $29.30 | $30.02 | $29.42 | 6,253,220 |
| 2016-12-02 | $30.70 | $30.70 | $29.61 | $29.98 | $29.38 | 4,140,100 |
| 2016-12-01 | $29.09 | $31.48 | $28.85 | $30.84 | $30.22 | 10,051,570 |
| 2016-11-30 | $28.78 | $29.59 | $28.40 | $29.01 | $28.43 | 2,658,840 |
| 2016-11-29 | $29.71 | $30.80 | $28.80 | $29.07 | $28.49 | 5,183,330 |
| 2016-11-28 | $30.53 | $30.98 | $29.71 | $29.87 | $29.27 | 5,318,460 |
| 2016-11-25 | $29.56 | $31.64 | $29.45 | $30.30 | $29.69 | 9,992,320 |
| 2016-11-24 | $30.00 | $30.38 | $29.28 | $29.82 | $29.22 | 6,052,890 |
| 2016-11-23 | $31.00 | $32.53 | $30.40 | $30.62 | $30.01 | 12,653,080 |
| 2016-11-22 | $31.04 | $32.17 | $30.30 | $31.26 | $30.63 | 17,451,150 |
| 2016-11-21 | $28.06 | $31.04 | $28.06 | $31.04 | $30.42 | 13,629,150 |
| 2016-11-18 | $28.39 | $28.50 | $28.09 | $28.22 | $27.65 | 3,553,740 |
| 2016-11-17 | $27.90 | $28.61 | $27.66 | $28.18 | $27.62 | 4,539,290 |
| 2016-11-16 | $27.16 | $28.17 | $26.90 | $27.99 | $27.43 | 6,178,270 |
| 2016-11-15 | $26.89 | $27.35 | $26.60 | $27.23 | $26.68 | 3,067,520 |
| 2016-11-14 | $27.12 | $27.46 | $26.84 | $26.98 | $26.44 | 3,758,380 |
| 2016-11-11 | $26.76 | $27.28 | $26.43 | $27.14 | $26.60 | 4,737,090 |
| 2016-11-10 | $26.55 | $26.85 | $26.50 | $26.67 | $26.14 | 2,099,940 |
| 2016-11-09 | $26.90 | $26.96 | $26.16 | $26.45 | $25.92 | 2,727,150 |
| 2016-11-08 | $26.45 | $27.09 | $26.42 | $27.01 | $26.47 | 3,616,450 |
| 2016-11-07 | $26.80 | $26.80 | $26.26 | $26.42 | $25.89 | 2,345,410 |
| 2016-11-04 | $27.13 | $27.23 | $26.50 | $26.60 | $26.07 | 3,525,450 |
| 2016-11-03 | $26.80 | $27.29 | $26.66 | $27.00 | $26.46 | 4,206,370 |
| 2016-11-02 | $27.26 | $27.75 | $26.91 | $27.03 | $26.49 | 4,780,810 |
| 2016-11-01 | $27.70 | $27.75 | $27.00 | $27.49 | $26.94 | 5,997,330 |
| 2016-10-31 | $27.95 | $28.03 | $26.88 | $27.43 | $26.88 | 0 |
| 2016-10-28 | $31.63 | $32.20 | $28.70 | $28.74 | $28.16 | 16,841,830 |
| 2016-10-27 | $28.73 | $31.52 | $28.61 | $31.52 | $30.89 | 13,697,280 |
| 2016-10-26 | $29.39 | $29.64 | $28.51 | $28.65 | $28.08 | 4,427,730 |
| 2016-10-25 | $30.13 | $30.75 | $29.60 | $29.66 | $29.07 | 10,541,630 |
| 2016-10-24 | $28.00 | $30.39 | $27.70 | $30.38 | $29.77 | 14,089,730 |
| 2016-10-21 | $27.50 | $28.28 | $27.17 | $27.63 | $27.08 | 3,349,470 |
| 2016-10-20 | $26.50 | $28.10 | $26.12 | $27.81 | $27.25 | 3,928,050 |
| 2016-10-19 | $26.00 | $26.70 | $25.70 | $26.67 | $26.14 | 2,636,150 |
| 2016-10-18 | $25.31 | $25.96 | $25.31 | $25.87 | $25.35 | 967,540 |
| 2016-10-17 | $25.92 | $26.05 | $25.18 | $25.27 | $24.76 | 1,142,300 |
| 2016-10-14 | $26.10 | $26.39 | $25.79 | $25.92 | $25.40 | 862,440 |
| 2016-10-13 | $26.25 | $26.40 | $26.08 | $26.36 | $25.83 | 791,240 |
| 2016-10-12 | $26.43 | $26.87 | $26.14 | $26.23 | $25.70 | 1,319,180 |
| 2016-10-11 | $25.69 | $27.15 | $25.52 | $26.65 | $26.12 | 2,709,540 |
| 2016-10-10 | $25.33 | $25.73 | $25.33 | $25.64 | $25.13 | 853,220 |
| 2016-10-07 | $25.33 | $25.33 | $25.33 | $25.33 | $24.82 | 0 |
| 2016-10-06 | $25.33 | $25.33 | $25.33 | $25.33 | $24.82 | 0 |
| 2016-10-05 | $25.33 | $25.33 | $25.33 | $25.33 | $24.82 | 0 |
| 2016-10-04 | $25.33 | $25.33 | $25.33 | $25.33 | $24.82 | 0 |
| 2016-10-03 | $25.33 | $25.33 | $25.33 | $25.33 | $24.82 | 0 |
| 2016-09-30 | $25.28 | $25.43 | $25.28 | $25.33 | $24.82 | 485,640 |
| 2016-09-29 | $25.50 | $25.77 | $25.24 | $25.28 | $24.77 | 745,070 |
| 2016-09-28 | $25.21 | $25.93 | $25.04 | $25.49 | $24.98 | 1,135,860 |
| 2016-09-27 | $24.80 | $25.22 | $24.61 | $25.20 | $24.70 | 749,640 |
| 2016-09-26 | $25.11 | $25.46 | $24.90 | $24.98 | $24.48 | 964,880 |
| 2016-09-23 | $25.35 | $25.50 | $25.10 | $25.37 | $24.86 | 751,440 |
| 2016-09-22 | $25.40 | $25.60 | $25.31 | $25.35 | $24.84 | 793,350 |
| 2016-09-21 | $25.39 | $25.59 | $25.33 | $25.36 | $24.85 | 748,270 |
| 2016-09-20 | $25.28 | $25.65 | $25.10 | $25.47 | $24.96 | 905,560 |
| 2016-09-19 | $24.97 | $25.49 | $24.97 | $25.35 | $24.84 | 879,950 |
| 2016-09-16 | $24.93 | $24.93 | $24.93 | $24.93 | $24.43 | 0 |
| 2016-09-15 | $24.93 | $24.93 | $24.93 | $24.93 | $24.43 | 0 |
| 2016-09-14 | $24.97 | $25.48 | $24.80 | $24.93 | $24.43 | 1,307,630 |
| 2016-09-13 | $25.00 | $25.20 | $24.80 | $25.06 | $24.56 | 1,026,210 |
| 2016-09-12 | $25.90 | $25.99 | $24.65 | $24.69 | $24.20 | 2,087,700 |
| 2016-09-09 | $26.82 | $26.89 | $26.15 | $26.22 | $25.70 | 1,375,870 |
| 2016-09-08 | $26.51 | $26.89 | $26.50 | $26.82 | $26.28 | 1,289,220 |
| 2016-09-07 | $26.61 | $26.85 | $26.45 | $26.49 | $25.96 | 2,014,300 |
| 2016-09-06 | $27.10 | $27.39 | $26.40 | $26.71 | $26.18 | 3,660,100 |
| 2016-09-05 | $27.79 | $27.85 | $27.20 | $27.26 | $26.71 | 2,146,240 |
| 2016-09-02 | $27.90 | $29.09 | $26.00 | $28.13 | $27.57 | 4,549,190 |
| 2016-09-01 | $27.96 | $28.20 | $27.64 | $27.96 | $27.40 | 1,412,950 |
| 2016-08-31 | $27.85 | $28.49 | $27.80 | $28.17 | $27.61 | 2,826,650 |
| 2016-08-30 | $27.72 | $27.99 | $27.53 | $27.95 | $27.39 | 1,353,660 |
| 2016-08-29 | $27.50 | $28.09 | $27.50 | $27.72 | $27.17 | 907,560 |
| 2016-08-26 | $27.50 | $28.17 | $27.42 | $27.62 | $27.07 | 1,810,300 |
| 2016-08-25 | $27.17 | $27.70 | $26.67 | $27.61 | $27.06 | 1,789,810 |
| 2016-08-24 | $28.00 | $28.00 | $27.28 | $27.39 | $26.84 | 1,220,290 |
| 2016-08-23 | $27.57 | $28.26 | $27.26 | $27.72 | $27.17 | 1,920,830 |
| 2016-08-22 | $28.18 | $28.38 | $27.47 | $27.73 | $27.17 | 2,109,030 |
| 2016-08-19 | $28.65 | $29.50 | $27.81 | $27.92 | $27.36 | 3,770,730 |
| 2016-08-18 | $28.86 | $29.35 | $28.65 | $28.84 | $28.26 | 4,346,320 |
| 2016-08-17 | $29.02 | $29.11 | $28.30 | $28.93 | $28.35 | 3,967,500 |
| 2016-08-16 | $27.68 | $29.60 | $27.31 | $29.31 | $28.72 | 7,683,790 |
| 2016-08-15 | $26.15 | $27.99 | $25.41 | $27.90 | $27.34 | 6,870,330 |
| 2016-08-12 | $24.42 | $26.35 | $24.31 | $26.07 | $25.55 | 2,561,700 |
| 2016-08-11 | $25.00 | $25.02 | $24.38 | $24.41 | $23.92 | 868,180 |
| 2016-08-10 | $25.02 | $25.36 | $25.01 | $25.03 | $24.53 | 1,315,070 |
| 2016-08-09 | $25.05 | $25.79 | $25.01 | $25.42 | $24.91 | 2,429,990 |
| 2016-08-08 | $24.30 | $25.16 | $24.10 | $25.00 | $24.50 | 1,725,150 |
| 2016-08-05 | $24.33 | $25.28 | $24.26 | $24.54 | $24.05 | 1,829,580 |
| 2016-08-04 | $24.14 | $24.55 | $23.20 | $24.50 | $24.01 | 2,247,980 |
| 2016-08-03 | $24.43 | $24.43 | $24.10 | $24.26 | $23.77 | 894,190 |
| 2016-08-02 | $24.31 | $24.46 | $24.21 | $24.43 | $23.94 | 959,260 |
| 2016-08-01 | $25.50 | $25.50 | $23.86 | $24.31 | $23.82 | 2,302,080 |
| 2016-07-29 | $25.30 | $26.28 | $25.27 | $25.80 | $25.28 | 2,187,710 |
| 2016-07-28 | $25.38 | $25.75 | $25.16 | $25.33 | $24.82 | 1,285,530 |
| 2016-07-27 | $27.10 | $27.14 | $25.02 | $25.55 | $25.04 | 3,125,120 |
| 2016-07-26 | $27.01 | $27.44 | $26.83 | $27.23 | $26.68 | 3,077,450 |
| 2016-07-25 | $25.72 | $28.40 | $25.72 | $27.45 | $26.90 | 5,054,510 |
| 2016-07-22 | $26.08 | $26.10 | $25.77 | $25.82 | $25.30 | 1,092,070 |
| 2016-07-21 | $26.08 | $26.28 | $25.96 | $26.09 | $25.57 | 1,210,790 |
| 2016-07-20 | $26.16 | $26.18 | $25.89 | $26.08 | $25.56 | 1,077,630 |
| 2016-07-19 | $26.20 | $26.35 | $26.01 | $26.18 | $25.66 | 1,137,760 |
| 2016-07-18 | $26.15 | $26.50 | $25.87 | $26.23 | $25.70 | 1,630,300 |
| 2016-07-15 | $26.59 | $26.59 | $26.02 | $26.19 | $25.67 | 1,557,990 |
| 2016-07-14 | $26.40 | $26.55 | $26.12 | $26.35 | $25.82 | 3,114,770 |
| 2016-07-13 | $25.85 | $26.22 | $25.72 | $26.17 | $25.65 | 2,159,280 |
| 2016-07-12 | $25.69 | $25.89 | $25.40 | $25.87 | $25.35 | 1,656,570 |
| 2016-07-11 | $26.40 | $26.82 | $25.62 | $25.68 | $25.17 | 2,380,850 |
| 2016-07-08 | $25.80 | $26.48 | $25.61 | $26.38 | $25.85 | 3,726,610 |
| 2016-07-07 | $25.89 | $25.97 | $25.40 | $25.87 | $25.35 | 1,541,790 |
| 2016-07-06 | $25.90 | $25.98 | $25.73 | $25.88 | $25.36 | 1,616,490 |
| 2016-07-05 | $26.04 | $26.04 | $25.71 | $25.86 | $25.34 | 1,831,370 |
| 2016-07-04 | $25.42 | $26.00 | $25.21 | $25.86 | $25.34 | 2,107,980 |
| 2016-07-01 | $25.91 | $26.09 | $25.61 | $25.68 | $25.17 | 1,140,850 |
| 2016-06-30 | $25.67 | $26.19 | $25.55 | $25.91 | $25.39 | 1,703,940 |
| 2016-06-29 | $25.85 | $26.10 | $25.60 | $25.75 | $25.23 | 2,033,430 |
| 2016-06-28 | $25.20 | $26.30 | $25.00 | $26.19 | $25.67 | 3,774,510 |
| 2016-06-27 | $24.98 | $25.29 | $24.90 | $25.25 | $24.74 | 1,119,010 |
| 2016-06-24 | $25.12 | $25.39 | $24.27 | $24.98 | $24.48 | 1,479,300 |
| 2016-06-23 | $25.15 | $25.41 | $25.05 | $25.12 | $24.62 | 824,250 |
| 2016-06-22 | $25.00 | $25.33 | $24.91 | $25.26 | $24.75 | 703,340 |
| 2016-06-21 | $25.22 | $25.58 | $24.81 | $25.15 | $24.65 | 1,267,500 |
| 2016-06-20 | $25.46 | $25.46 | $24.98 | $25.23 | $24.72 | 900,750 |
| 2016-06-17 | $24.86 | $25.66 | $24.86 | $25.55 | $25.04 | 2,127,310 |
| 2016-06-16 | $25.34 | $25.50 | $24.82 | $24.89 | $24.39 | 1,368,090 |
| 2016-06-15 | $24.60 | $25.73 | $24.40 | $25.39 | $24.88 | 1,647,860 |
| 2016-06-14 | $24.66 | $25.00 | $24.60 | $24.89 | $24.39 | 1,077,620 |
| 2016-06-13 | $25.99 | $25.99 | $24.50 | $24.56 | $24.07 | 2,053,480 |
| 2016-06-10 | $26.30 | $26.30 | $26.30 | $26.30 | $25.77 | 0 |
| 2016-06-09 | $26.30 | $26.30 | $26.30 | $26.30 | $25.77 | 0 |
| 2016-06-08 | $26.60 | $26.66 | $26.20 | $26.30 | $25.77 | 1,199,910 |
| 2016-06-07 | $27.11 | $27.11 | $26.35 | $26.61 | $26.08 | 1,812,130 |
| 2016-06-06 | $27.00 | $27.50 | $26.96 | $27.01 | $26.47 | 1,637,760 |
| 2016-06-03 | $27.15 | $27.34 | $26.65 | $26.97 | $26.43 | 2,495,280 |
| 2016-06-02 | $26.00 | $27.43 | $26.00 | $27.24 | $26.69 | 3,913,180 |
| 2016-06-01 | $26.21 | $26.21 | $26.21 | $26.21 | $25.69 | 0 |
| 2016-05-31 | $25.11 | $26.30 | $25.11 | $26.21 | $25.69 | 2,954,680 |
| 2016-05-30 | $25.12 | $25.26 | $24.50 | $25.24 | $24.73 | 684,240 |
| 2016-05-27 | $25.21 | $25.37 | $24.98 | $25.30 | $24.79 | 865,560 |
| 2016-05-26 | $25.30 | $25.54 | $24.67 | $25.28 | $24.77 | 1,142,820 |
| 2016-05-25 | $25.19 | $25.75 | $25.16 | $25.16 | $24.66 | 1,693,320 |
| 2016-05-24 | $25.29 | $25.30 | $24.75 | $25.16 | $24.66 | 1,008,690 |
| 2016-05-23 | $25.49 | $25.49 | $25.15 | $25.29 | $24.78 | 1,029,360 |
| 2016-05-20 | $24.92 | $25.16 | $24.63 | $25.06 | $24.56 | 811,340 |
| 2016-05-19 | $24.89 | $25.48 | $24.33 | $25.06 | $24.56 | 1,230,150 |
| 2016-05-18 | $25.93 | $25.93 | $24.51 | $24.92 | $24.42 | 1,591,770 |
| 2016-05-17 | $26.05 | $26.16 | $25.60 | $25.93 | $25.41 | 1,462,770 |
| 2016-05-16 | $25.50 | $26.00 | $25.30 | $25.94 | $25.42 | 1,637,300 |
| 2016-05-13 | $25.30 | $26.08 | $25.02 | $25.73 | $25.21 | 2,272,410 |
| 2016-05-12 | $25.03 | $25.33 | $24.01 | $25.22 | $24.72 | 1,723,390 |
| 2016-05-11 | $25.31 | $26.11 | $25.00 | $25.48 | $24.97 | 2,072,180 |
| 2016-05-10 | $25.16 | $25.30 | $24.55 | $25.19 | $24.69 | 1,311,160 |
| 2016-05-09 | $26.41 | $26.60 | $24.51 | $25.14 | $24.64 | 3,434,930 |
| 2016-05-06 | $27.58 | $28.27 | $26.50 | $27.01 | $26.47 | 4,421,000 |
| 2016-05-05 | $27.57 | $27.65 | $27.13 | $27.54 | $26.99 | 2,290,380 |
| 2016-05-04 | $27.30 | $27.78 | $27.21 | $27.44 | $26.89 | 2,300,180 |
| 2016-05-03 | $26.89 | $27.47 | $26.59 | $27.46 | $26.91 | 2,687,080 |
| 2016-05-02 | $26.91 | $26.91 | $26.91 | $26.91 | $26.37 | 0 |
| 2016-04-29 | $26.50 | $26.95 | $26.50 | $26.91 | $26.37 | 1,862,350 |
| 2016-04-28 | $27.43 | $27.58 | $26.23 | $26.91 | $26.37 | 2,737,000 |
| 2016-04-27 | $27.06 | $28.09 | $26.81 | $27.31 | $26.76 | 4,273,780 |
| 2016-04-26 | $26.78 | $27.07 | $26.50 | $27.06 | $26.52 | 2,835,350 |
| 2016-04-25 | $27.51 | $27.59 | $26.20 | $26.88 | $26.34 | 3,282,980 |
| 2016-04-22 | $26.80 | $27.60 | $26.18 | $27.51 | $26.96 | 3,515,420 |
| 2016-04-21 | $27.00 | $27.98 | $26.80 | $27.13 | $26.59 | 4,112,300 |
| 2016-04-20 | $29.23 | $29.40 | $26.51 | $27.10 | $26.56 | 5,511,780 |
| 2016-04-19 | $28.95 | $29.39 | $28.80 | $29.22 | $28.63 | 4,006,620 |
| 2016-04-18 | $29.97 | $29.97 | $28.61 | $28.96 | $28.38 | 6,166,010 |
| 2016-04-15 | $30.70 | $30.87 | $29.82 | $30.14 | $29.54 | 8,881,790 |
| 2016-04-14 | $34.01 | $34.50 | $31.44 | $31.54 | $30.91 | 16,763,120 |
| 2016-04-13 | $34.93 | $34.93 | $34.93 | $34.93 | $34.23 | 0 |
| 2016-04-12 | $34.93 | $34.93 | $34.93 | $34.93 | $34.23 | 0 |
| 2016-04-11 | $34.93 | $34.93 | $34.93 | $34.93 | $34.23 | 0 |
| 2016-04-08 | $32.90 | $35.60 | $31.53 | $34.93 | $34.23 | 9,882,290 |
| 2016-04-07 | $31.50 | $33.85 | $30.01 | $32.49 | $31.84 | 7,548,920 |
| 2016-04-06 | $28.06 | $30.86 | $28.00 | $30.86 | $30.24 | 5,673,300 |
| 2016-04-05 | $26.85 | $28.20 | $26.80 | $28.05 | $27.49 | 4,612,270 |
| 2016-04-04 | $27.18 | $27.18 | $27.18 | $27.18 | $26.64 | 0 |
| 2016-04-01 | $27.39 | $28.20 | $26.61 | $27.18 | $26.64 | 6,172,970 |
| 2016-03-31 | $27.42 | $28.48 | $26.51 | $27.98 | $27.42 | 6,597,750 |
| 2016-03-30 | $27.31 | $27.31 | $27.31 | $27.31 | $26.76 | 0 |
| 2016-03-29 | $27.36 | $30.11 | $26.15 | $27.31 | $26.76 | 13,710,270 |
| 2016-03-28 | $24.87 | $27.37 | $24.87 | $27.37 | $26.82 | 11,046,840 |
| 2016-03-25 | $24.00 | $25.08 | $24.00 | $24.88 | $24.38 | 2,438,140 |
| 2016-03-24 | $24.55 | $25.52 | $24.00 | $24.46 | $23.97 | 4,538,150 |
| 2016-03-23 | $24.44 | $25.10 | $24.41 | $24.62 | $24.13 | 2,939,280 |
| 2016-03-22 | $24.49 | $24.50 | $23.78 | $24.29 | $23.80 | 3,326,130 |
| 2016-03-21 | $23.69 | $24.97 | $23.55 | $24.60 | $24.11 | 4,387,960 |
| 2016-03-18 | $23.10 | $24.00 | $22.58 | $23.50 | $23.03 | 3,265,500 |
| 2016-03-17 | $22.77 | $23.15 | $22.30 | $22.97 | $22.51 | 1,624,110 |
| 2016-03-16 | $22.80 | $23.18 | $22.42 | $22.44 | $21.99 | 1,044,620 |
| 2016-03-15 | $23.21 | $23.21 | $22.35 | $22.56 | $22.11 | 1,631,650 |
| 2016-03-14 | $23.00 | $23.68 | $22.80 | $23.31 | $22.84 | 2,118,040 |
| 2016-03-11 | $23.20 | $23.49 | $22.60 | $22.63 | $22.18 | 1,475,230 |
| 2016-03-10 | $23.61 | $24.35 | $23.12 | $23.56 | $23.09 | 4,414,610 |
| 2016-03-09 | $23.10 | $24.60 | $22.33 | $23.90 | $23.42 | 3,656,050 |
| 2016-03-08 | $22.52 | $24.16 | $22.52 | $23.65 | $23.18 | 4,572,590 |
| 2016-03-07 | $21.00 | $22.28 | $21.00 | $22.23 | $21.78 | 1,720,700 |
| 2016-03-04 | $22.96 | $22.98 | $21.22 | $21.52 | $21.09 | 2,185,240 |
| 2016-03-03 | $22.80 | $23.93 | $22.65 | $23.02 | $22.56 | 2,744,090 |
| 2016-03-02 | $22.16 | $23.15 | $21.90 | $22.95 | $22.49 | 2,302,130 |
| 2016-03-01 | $21.90 | $22.48 | $21.26 | $22.14 | $21.70 | 1,713,110 |
| 2016-02-29 | $23.58 | $23.60 | $21.54 | $21.58 | $21.15 | 2,999,850 |
| 2016-02-26 | $22.70 | $24.83 | $22.30 | $23.93 | $23.45 | 4,859,050 |
| 2016-02-25 | $25.60 | $25.60 | $23.16 | $23.16 | $22.70 | 5,468,900 |
| 2016-02-24 | $23.39 | $25.73 | $22.60 | $25.73 | $25.21 | 7,419,930 |
| 2016-02-23 | $24.60 | $24.60 | $22.99 | $23.39 | $22.92 | 3,984,450 |
| 2016-02-22 | $24.55 | $24.88 | $24.15 | $24.73 | $24.23 | 3,837,130 |
| 2016-02-19 | $24.06 | $25.20 | $24.06 | $25.16 | $24.66 | 2,036,590 |
| 2016-02-18 | $24.32 | $25.18 | $24.31 | $24.59 | $24.10 | 2,429,260 |
| 2016-02-17 | $23.91 | $24.39 | $23.86 | $24.23 | $23.74 | 2,580,650 |
| 2016-02-16 | $23.00 | $24.85 | $22.73 | $24.34 | $23.85 | 2,781,380 |
| 2016-02-15 | $22.64 | $22.64 | $22.64 | $22.64 | $22.19 | 0 |
| 2016-02-12 | $22.64 | $22.64 | $22.64 | $22.64 | $22.19 | 0 |
| 2016-02-11 | $22.64 | $22.64 | $22.64 | $22.64 | $22.19 | 0 |
| 2016-02-10 | $22.64 | $22.64 | $22.64 | $22.64 | $22.19 | 0 |
| 2016-02-09 | $22.64 | $22.64 | $22.64 | $22.64 | $22.19 | 0 |
| 2016-02-08 | $22.64 | $22.64 | $22.64 | $22.64 | $22.19 | 0 |
| 2016-02-05 | $23.16 | $23.60 | $22.58 | $22.64 | $22.19 | 1,984,710 |
| 2016-02-04 | $22.21 | $23.95 | $22.05 | $23.53 | $23.06 | 2,825,610 |
| 2016-02-03 | $22.20 | $22.59 | $21.78 | $22.45 | $22.00 | 1,594,960 |
| 2016-02-02 | $21.70 | $22.88 | $21.70 | $22.78 | $22.32 | 2,113,840 |
| 2016-02-01 | $22.51 | $22.80 | $21.50 | $21.87 | $21.43 | 2,070,670 |
| 2016-01-29 | $21.40 | $23.49 | $21.20 | $22.97 | $22.51 | 2,448,840 |
| 2016-01-28 | $24.10 | $24.13 | $22.06 | $22.06 | $21.62 | 2,806,630 |
| 2016-01-27 | $24.85 | $25.21 | $22.82 | $24.51 | $24.02 | 4,307,430 |
| 2016-01-26 | $24.83 | $26.98 | $24.36 | $25.22 | $24.72 | 6,777,460 |
| 2016-01-25 | $22.65 | $24.56 | $22.54 | $24.56 | $24.07 | 3,536,000 |
| 2016-01-22 | $22.30 | $22.63 | $21.33 | $22.33 | $21.88 | 1,911,170 |
| 2016-01-21 | $22.95 | $23.45 | $21.73 | $21.78 | $21.34 | 2,285,320 |
| 2016-01-20 | $24.00 | $24.46 | $23.00 | $23.37 | $22.90 | 2,553,150 |
| 2016-01-19 | $23.02 | $24.50 | $23.00 | $24.13 | $23.65 | 2,897,850 |
| 2016-01-18 | $22.02 | $23.90 | $22.02 | $23.30 | $22.83 | 1,579,040 |
| 2016-01-15 | $24.25 | $25.01 | $22.87 | $22.98 | $22.52 | 2,067,300 |
| 2016-01-14 | $24.09 | $25.50 | $22.87 | $25.09 | $24.59 | 2,939,500 |
| 2016-01-13 | $27.05 | $27.54 | $24.42 | $24.47 | $23.98 | 2,868,940 |
| 2016-01-12 | $27.90 | $28.28 | $26.22 | $27.05 | $26.51 | 2,388,970 |
| 2016-01-11 | $28.46 | $29.50 | $27.58 | $27.60 | $27.05 | 2,893,480 |
| 2016-01-08 | $29.55 | $30.25 | $27.50 | $28.91 | $28.33 | 3,606,030 |
| 2016-01-07 | $30.20 | $30.50 | $28.01 | $28.02 | $27.46 | 987,100 |
| 2016-01-06 | $28.28 | $31.12 | $27.75 | $31.12 | $30.50 | 3,378,070 |
| 2016-01-05 | $27.90 | $28.38 | $26.60 | $28.29 | $27.72 | 2,759,510 |
| 2016-01-04 | $30.42 | $31.28 | $27.55 | $27.58 | $27.03 | 1,828,890 |
| 2016-01-01 | $30.61 | $30.61 | $30.61 | $30.61 | $30.00 | 0 |
| 2015-12-31 | $31.30 | $31.69 | $30.58 | $30.61 | $30.00 | 2,033,090 |
| 2015-12-30 | $29.91 | $31.79 | $29.90 | $31.66 | $31.03 | 3,280,660 |
| 2015-12-29 | $30.58 | $30.58 | $29.00 | $29.91 | $29.31 | 3,219,810 |
| 2015-12-28 | $32.35 | $32.49 | $30.53 | $30.61 | $30.00 | 3,451,960 |
| 2015-12-25 | $32.30 | $32.57 | $31.60 | $32.24 | $31.59 | 2,667,710 |
| 2015-12-24 | $32.70 | $33.75 | $31.22 | $32.48 | $31.83 | 4,199,700 |
| 2015-12-23 | $34.49 | $37.00 | $32.57 | $32.66 | $32.01 | 8,261,600 |
| 2015-12-22 | $31.91 | $34.55 | $31.50 | $34.55 | $33.86 | 6,959,920 |
| 2015-12-21 | $29.43 | $32.33 | $29.40 | $31.41 | $30.78 | 5,441,040 |
| 2015-12-18 | $30.59 | $30.79 | $29.51 | $29.63 | $29.04 | 2,848,670 |
| 2015-12-17 | $29.55 | $30.94 | $29.54 | $30.59 | $29.98 | 3,679,850 |
| 2015-12-16 | $29.48 | $29.70 | $28.50 | $29.50 | $28.91 | 2,901,380 |
| 2015-12-15 | $29.28 | $30.19 | $29.03 | $29.74 | $29.14 | 2,744,850 |
| 2015-12-14 | $28.63 | $29.80 | $28.02 | $29.24 | $28.65 | 3,334,510 |
| 2015-12-11 | $30.64 | $31.03 | $29.10 | $29.20 | $28.62 | 4,237,740 |
| 2015-12-10 | $32.00 | $32.15 | $30.27 | $31.11 | $30.49 | 6,537,600 |
| 2015-12-09 | $35.80 | $37.13 | $32.50 | $32.81 | $32.15 | 8,781,150 |
| 2015-12-08 | $31.13 | $33.75 | $29.12 | $33.75 | $33.07 | 9,877,590 |
| 2015-12-07 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-12-04 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-12-03 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-12-02 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-12-01 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-11-30 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-11-27 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-11-26 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-11-25 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-11-24 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-11-23 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-11-20 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-11-19 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-11-18 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-11-17 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-11-16 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-11-13 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-11-12 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-11-11 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-11-10 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-11-09 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-11-06 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-11-05 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-11-04 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-11-03 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-11-02 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-10-30 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-10-29 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-10-28 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-10-27 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-10-26 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-10-23 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-10-22 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-10-21 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-10-20 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-10-19 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-10-16 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-10-15 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-10-14 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-10-13 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-10-12 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-10-09 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-10-08 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-10-07 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-10-06 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-10-05 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-10-02 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-10-01 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-09-30 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-09-29 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-09-28 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-09-25 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-09-24 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-09-23 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-09-22 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-09-21 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-09-18 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-09-17 | $30.68 | $30.68 | $30.68 | $30.68 | $30.07 | 0 |
| 2015-09-16 | $30.18 | $32.00 | $29.00 | $30.68 | $30.07 | 8,560,960 |
| 2015-09-15 | $29.21 | $29.21 | $27.00 | $29.21 | $28.63 | 5,111,470 |
| 2015-09-14 | $28.70 | $30.45 | $26.00 | $26.55 | $26.02 | 7,242,700 |
| 2015-09-11 | $26.85 | $28.41 | $26.85 | $28.41 | $27.84 | 3,362,010 |
| 2015-09-10 | $23.18 | $25.83 | $23.00 | $25.83 | $25.31 | 9,521,420 |
| 2015-09-09 | $23.00 | $23.88 | $22.56 | $23.48 | $23.01 | 4,069,850 |
| 2015-09-08 | $21.68 | $22.78 | $21.68 | $22.73 | $22.27 | 2,465,390 |
| 2015-09-07 | $21.80 | $23.08 | $21.50 | $21.89 | $21.45 | 2,746,050 |
| 2015-09-04 | $21.85 | $21.85 | $21.85 | $21.85 | $21.41 | 0 |
| 2015-09-03 | $21.85 | $21.85 | $21.85 | $21.85 | $21.41 | 0 |
| 2015-09-02 | $22.50 | $23.71 | $21.53 | $21.85 | $21.41 | 4,168,950 |
| 2015-09-01 | $22.80 | $24.53 | $22.11 | $23.42 | $22.95 | 5,160,270 |
| 2015-08-31 | $24.10 | $24.24 | $22.60 | $22.81 | $22.35 | 3,230,980 |
Yinchuan Xinhua Commercial Group Company Ltd (600785) News Headlines
Recent Yinchuan Xinhua Commercial Group Company Ltd (600785) News
Similar Companies to Yinchuan Xinhua Commercial Group Company Ltd (600785) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |