Yibin Paper Industry Company Ltd (600793) Exchange: SHG
Data as of July 11, 2025
$29.11 ($-1.39) -4.56%
Yibin Paper Industry Company Ltd - Daily Information
Click for more stock information on Yibin Paper Industry Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $30.25 |
| Previous Close | $29.11 |
| High | $31.53 |
| Low | $28.84 |
| Adjusted Open | $30.25 |
| Previous Adjusted Close | $29.11 |
| Adjusted High | $31.53 |
| Adjusted Low | $28.84 |
About Yibin Paper Industry Company Ltd (600793)
Yibin paper industry CO., LTD is a China-based company principally engaged in the manufacture and distribution of paper products. The Company primarily provides newsprint paper products, food wrap paper products, culture paper products and other products. The Company operates its businesses primarily in domestic market.
Invest in Yibin Paper Industry Company Ltd (600793)
Historical Stock Data for Yibin Paper Industry Company Ltd (600793)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $30.25 | $31.53 | $28.84 | $29.11 | $29.11 | 19,961,290 |
| 2025-07-08 | $31.00 | $31.35 | $30.01 | $30.50 | $30.50 | 20,339,320 |
| 2025-07-07 | $28.03 | $31.72 | $28.03 | $31.30 | $31.30 | 29,909,640 |
| 2025-07-04 | $27.12 | $29.84 | $26.50 | $29.12 | $29.12 | 33,460,850 |
| 2025-07-03 | $28.98 | $29.02 | $26.70 | $27.13 | $27.13 | 30,430,160 |
| 2025-07-02 | $25.99 | $28.59 | $25.71 | $28.59 | $28.59 | 22,630,340 |
| 2025-06-30 | $25.45 | $25.89 | $25.26 | $25.77 | $25.77 | 8,944,900 |
| 2025-06-27 | $25.20 | $26.16 | $25.10 | $25.53 | $25.53 | 12,706,200 |
| 2025-06-26 | $25.37 | $25.74 | $25.07 | $25.21 | $25.21 | 8,050,600 |
| 2025-06-25 | $25.71 | $25.99 | $25.13 | $25.56 | $25.56 | 9,019,900 |
| 2025-06-24 | $25.65 | $25.98 | $25.48 | $25.70 | $25.70 | 8,406,700 |
| 2025-06-23 | $25.26 | $25.94 | $24.99 | $25.63 | $25.63 | 8,169,300 |
| 2025-06-20 | $25.39 | $25.60 | $25.03 | $25.23 | $25.23 | 5,299,400 |
| 2025-06-19 | $25.72 | $26.23 | $25.28 | $25.45 | $25.45 | 6,446,060 |
| 2025-06-18 | $26.42 | $26.44 | $25.61 | $25.93 | $25.93 | 7,141,580 |
| 2025-06-17 | $26.95 | $27.20 | $26.24 | $26.44 | $26.44 | 6,235,080 |
| 2025-06-13 | $27.69 | $27.92 | $26.40 | $26.57 | $26.57 | 11,898,960 |
| 2025-06-12 | $28.25 | $28.34 | $27.45 | $27.70 | $27.70 | 11,228,160 |
| 2025-06-11 | $28.30 | $28.75 | $28.00 | $28.51 | $28.51 | 10,767,080 |
| 2025-06-10 | $29.29 | $29.30 | $27.85 | $28.45 | $28.45 | 13,069,800 |
| 2025-06-09 | $28.66 | $29.45 | $28.66 | $29.19 | $29.19 | 10,370,280 |
| 2025-06-06 | $29.50 | $29.99 | $28.87 | $29.05 | $29.05 | 14,861,560 |
| 2025-06-05 | $30.89 | $32.27 | $29.70 | $29.75 | $29.75 | 19,590,580 |
| 2025-06-04 | $31.00 | $31.50 | $29.86 | $31.34 | $31.34 | 22,019,460 |
| 2025-06-03 | $29.66 | $31.46 | $29.66 | $30.59 | $30.59 | 18,764,320 |
| 2025-05-30 | $31.62 | $31.79 | $29.75 | $29.77 | $29.77 | 21,225,900 |
| 2025-05-29 | $33.01 | $34.74 | $31.51 | $31.51 | $31.51 | 29,815,420 |
| 2025-05-28 | $36.91 | $37.80 | $33.22 | $33.22 | $33.22 | 35,627,320 |
| 2025-05-27 | $38.00 | $40.79 | $36.30 | $36.91 | $36.91 | 41,604,390 |
| 2025-05-26 | $35.80 | $37.16 | $35.41 | $37.16 | $37.16 | 19,140,440 |
| 2025-05-23 | $34.87 | $36.89 | $32.45 | $33.78 | $33.78 | 35,858,360 |
| 2025-05-22 | $29.50 | $33.54 | $28.47 | $33.54 | $33.54 | 32,535,190 |
| 2025-05-21 | $28.60 | $30.49 | $28.10 | $30.49 | $30.49 | 33,435,220 |
| 2025-05-20 | $26.00 | $27.72 | $26.00 | $27.72 | $27.72 | 23,530,430 |
| 2025-05-19 | $23.80 | $25.20 | $23.03 | $25.20 | $25.20 | 14,113,800 |
| 2025-05-16 | $21.80 | $23.20 | $21.26 | $22.91 | $22.91 | 13,642,820 |
| 2025-05-15 | $22.74 | $23.58 | $21.80 | $21.80 | $21.80 | 13,241,520 |
| 2025-05-14 | $22.60 | $24.29 | $22.33 | $23.15 | $23.15 | 17,867,080 |
| 2025-05-13 | $22.03 | $24.01 | $21.03 | $23.55 | $23.55 | 21,923,400 |
| 2025-05-12 | $23.70 | $24.36 | $22.51 | $22.56 | $22.56 | 18,052,420 |
| 2025-05-09 | $26.00 | $26.20 | $24.46 | $25.01 | $25.01 | 13,982,360 |
| 2025-05-08 | $25.66 | $26.75 | $25.40 | $26.70 | $26.70 | 14,779,100 |
| 2025-05-07 | $24.38 | $27.01 | $23.50 | $25.98 | $25.98 | 20,796,460 |
| 2025-05-06 | $24.09 | $24.95 | $23.90 | $24.62 | $24.62 | 18,018,120 |
| 2025-04-30 | $23.00 | $24.85 | $21.51 | $24.85 | $24.85 | 24,432,690 |
| 2025-04-29 | $21.88 | $22.99 | $21.61 | $22.59 | $22.59 | 10,322,620 |
| 2025-04-28 | $22.53 | $22.93 | $21.73 | $21.80 | $21.80 | 10,128,960 |
| 2025-04-25 | $22.46 | $24.30 | $22.30 | $22.53 | $22.53 | 17,447,340 |
| 2025-04-24 | $20.77 | $23.22 | $20.50 | $23.18 | $23.18 | 21,136,040 |
| 2025-04-23 | $19.99 | $21.80 | $19.61 | $21.13 | $21.13 | 17,019,310 |
| 2025-04-22 | $20.11 | $20.95 | $19.88 | $19.98 | $19.98 | 16,631,720 |
| 2025-04-21 | $19.00 | $21.04 | $18.34 | $20.67 | $20.67 | 21,151,720 |
| 2025-04-18 | $17.88 | $19.62 | $17.50 | $19.13 | $19.13 | 19,826,700 |
| 2025-04-17 | $16.84 | $18.18 | $16.67 | $17.85 | $17.85 | 11,575,260 |
| 2025-04-16 | $17.35 | $17.60 | $16.62 | $16.86 | $16.86 | 7,496,340 |
| 2025-04-15 | $18.07 | $18.07 | $17.24 | $17.38 | $17.38 | 9,353,000 |
| 2025-04-14 | $17.75 | $18.48 | $17.43 | $18.25 | $18.25 | 14,233,380 |
| 2025-04-11 | $17.17 | $18.81 | $17.17 | $17.95 | $17.95 | 17,704,040 |
| 2025-04-10 | $16.81 | $17.84 | $16.81 | $17.35 | $17.35 | 13,178,070 |
| 2025-04-09 | $16.58 | $17.71 | $15.35 | $17.24 | $17.24 | 18,925,260 |
| 2025-04-08 | $14.70 | $16.23 | $14.66 | $16.23 | $16.23 | 12,524,480 |
| 2025-04-07 | $15.88 | $17.93 | $14.73 | $14.75 | $14.75 | 17,434,630 |
| 2025-04-03 | $16.03 | $16.77 | $16.01 | $16.37 | $16.37 | 5,145,080 |
| 2025-04-02 | $16.12 | $16.26 | $15.98 | $16.24 | $16.24 | 3,085,680 |
| 2025-04-01 | $16.08 | $16.90 | $15.85 | $16.12 | $16.12 | 7,555,000 |
| 2025-03-31 | $16.15 | $16.25 | $15.59 | $15.85 | $15.85 | 4,442,120 |
| 2025-03-28 | $16.26 | $16.52 | $16.12 | $16.15 | $16.15 | 3,326,500 |
| 2025-03-27 | $16.53 | $16.55 | $16.25 | $16.26 | $16.26 | 3,345,300 |
| 2025-03-26 | $16.18 | $16.65 | $16.18 | $16.55 | $16.55 | 3,538,800 |
| 2025-03-25 | $16.41 | $16.62 | $16.12 | $16.35 | $16.35 | 3,879,630 |
| 2025-03-24 | $16.95 | $17.36 | $16.12 | $16.60 | $16.60 | 5,897,200 |
| 2025-03-21 | $16.93 | $17.01 | $16.55 | $16.69 | $16.69 | 3,691,420 |
| 2025-03-20 | $17.00 | $17.21 | $16.90 | $17.01 | $17.01 | 2,848,840 |
| 2025-03-19 | $17.26 | $17.29 | $17.00 | $17.06 | $17.06 | 2,814,600 |
| 2025-03-18 | $17.30 | $17.35 | $17.07 | $17.30 | $17.30 | 3,297,290 |
| 2025-03-17 | $17.50 | $17.51 | $17.28 | $17.34 | $17.34 | 2,907,000 |
| 2025-03-14 | $16.94 | $17.30 | $16.88 | $17.28 | $17.28 | 4,816,060 |
| 2025-03-13 | $17.51 | $17.51 | $16.70 | $16.89 | $16.89 | 5,833,930 |
| 2025-03-12 | $17.61 | $17.67 | $17.33 | $17.39 | $17.39 | 4,631,370 |
| 2025-03-11 | $17.31 | $17.88 | $17.29 | $17.65 | $17.65 | 5,382,680 |
| 2025-03-10 | $17.38 | $17.55 | $17.23 | $17.46 | $17.46 | 3,670,600 |
| 2025-03-07 | $17.70 | $17.70 | $17.23 | $17.38 | $17.38 | 4,924,300 |
| 2025-03-06 | $17.65 | $17.80 | $17.41 | $17.70 | $17.70 | 6,329,940 |
| 2025-03-05 | $17.93 | $17.93 | $17.24 | $17.61 | $17.61 | 5,384,890 |
| 2025-03-04 | $17.68 | $17.91 | $17.50 | $17.90 | $17.90 | 3,328,740 |
| 2025-03-03 | $17.78 | $18.22 | $17.55 | $17.68 | $17.68 | 4,559,700 |
| 2025-02-28 | $18.21 | $18.24 | $17.77 | $17.80 | $17.80 | 5,245,200 |
| 2025-02-27 | $18.35 | $18.45 | $17.99 | $18.38 | $18.38 | 8,346,880 |
| 2025-02-26 | $18.24 | $18.89 | $18.24 | $18.34 | $18.34 | 6,168,040 |
| 2025-02-25 | $18.30 | $19.20 | $18.22 | $18.35 | $18.35 | 7,324,460 |
| 2025-02-24 | $19.28 | $19.34 | $18.34 | $18.53 | $18.53 | 11,375,880 |
| 2025-02-20 | $18.56 | $20.05 | $18.20 | $19.51 | $19.51 | 14,969,400 |
| 2025-02-19 | $18.38 | $18.75 | $18.30 | $18.68 | $18.68 | 5,885,220 |
| 2025-02-18 | $19.44 | $19.80 | $18.30 | $18.39 | $18.39 | 8,849,280 |
| 2025-02-17 | $19.15 | $19.50 | $18.90 | $19.43 | $19.43 | 5,149,100 |
| 2025-02-14 | $19.59 | $19.59 | $19.02 | $19.27 | $19.27 | 6,856,900 |
| 2025-02-13 | $20.45 | $20.45 | $19.56 | $19.59 | $19.59 | 9,037,400 |
| 2025-02-12 | $20.30 | $20.59 | $20.00 | $20.47 | $20.47 | 9,602,410 |
| 2025-02-11 | $20.28 | $21.00 | $19.83 | $20.43 | $20.43 | 13,104,040 |
| 2025-02-10 | $19.80 | $20.18 | $19.50 | $20.16 | $20.16 | 9,142,260 |
| 2025-02-07 | $19.69 | $20.34 | $19.40 | $19.83 | $19.83 | 10,606,620 |
| 2025-02-06 | $19.13 | $20.06 | $18.95 | $19.71 | $19.71 | 12,043,990 |
| 2025-02-05 | $20.70 | $20.70 | $18.89 | $19.02 | $19.02 | 17,822,300 |
| 2025-01-27 | $19.49 | $20.90 | $19.49 | $20.90 | $20.90 | 17,694,000 |
| 2025-01-24 | $18.97 | $19.14 | $18.64 | $19.00 | $19.00 | 5,302,700 |
| 2025-01-23 | $19.53 | $19.77 | $18.86 | $18.92 | $18.92 | 5,911,340 |
| 2025-01-22 | $19.95 | $19.95 | $19.29 | $19.29 | $19.29 | 5,691,130 |
| 2025-01-21 | $20.60 | $20.66 | $19.81 | $20.00 | $20.00 | 7,594,830 |
| 2025-01-20 | $20.87 | $20.96 | $19.94 | $20.34 | $20.34 | 7,382,190 |
| 2025-01-17 | $21.28 | $21.35 | $20.37 | $20.51 | $20.51 | 6,649,230 |
| 2025-01-16 | $21.31 | $21.60 | $20.75 | $21.01 | $21.01 | 8,523,010 |
| 2025-01-15 | $21.41 | $22.45 | $20.60 | $21.31 | $21.31 | 14,079,630 |
| 2025-01-14 | $20.72 | $22.15 | $20.72 | $21.45 | $21.45 | 17,542,910 |
| 2025-01-13 | $18.84 | $20.72 | $18.80 | $20.72 | $20.72 | 4,644,200 |
| 2025-01-09 | $19.95 | $20.61 | $19.70 | $19.91 | $19.91 | 8,355,600 |
| 2025-01-08 | $20.60 | $20.68 | $19.47 | $20.12 | $20.12 | 12,205,960 |
| 2025-01-07 | $19.18 | $20.54 | $19.01 | $20.54 | $20.54 | 4,286,320 |
| 2025-01-06 | $20.00 | $20.30 | $18.38 | $18.67 | $18.67 | 10,851,270 |
| 2025-01-03 | $21.95 | $22.20 | $19.85 | $19.88 | $19.88 | 13,686,500 |
| 2025-01-02 | $22.87 | $23.28 | $21.87 | $22.05 | $22.05 | 13,044,070 |
| 2024-12-31 | $24.84 | $25.39 | $23.05 | $23.23 | $23.23 | 22,422,510 |
| 2024-12-30 | $26.92 | $26.93 | $24.93 | $25.61 | $25.61 | 17,888,450 |
| 2024-12-27 | $26.50 | $27.98 | $24.50 | $24.93 | $24.93 | 21,494,280 |
| 2024-12-26 | $26.48 | $27.37 | $24.66 | $25.44 | $25.44 | 21,616,080 |
| 2024-12-25 | $29.50 | $30.74 | $26.10 | $26.10 | $26.10 | 25,272,580 |
| 2024-12-24 | $30.97 | $30.98 | $28.01 | $29.00 | $29.00 | 31,933,770 |
| 2024-12-23 | $26.60 | $28.16 | $26.20 | $28.16 | $28.16 | 11,410,550 |
| 2024-12-20 | $24.23 | $26.86 | $23.45 | $25.60 | $25.60 | 26,337,610 |
| 2024-12-19 | $22.83 | $25.54 | $22.55 | $25.54 | $25.54 | 36,289,740 |
| 2024-12-18 | $23.22 | $24.97 | $23.22 | $23.22 | $23.22 | 33,320,450 |
| 2024-12-17 | $28.57 | $28.57 | $23.37 | $25.80 | $25.80 | 47,660,630 |
| 2024-12-16 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 1,886,980 |
| 2024-12-13 | $23.61 | $23.61 | $22.22 | $23.61 | $23.61 | 34,305,200 |
| 2024-12-12 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 1,088,550 |
| 2024-12-11 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 1,156,220 |
| 2024-12-10 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 926,980 |
| 2024-12-09 | $16.12 | $16.13 | $15.22 | $16.13 | $16.13 | 11,820,090 |
| 2024-12-06 | $14.66 | $14.66 | $14.45 | $14.66 | $14.66 | 12,328,550 |
| 2024-12-05 | $13.60 | $13.64 | $13.25 | $13.33 | $13.33 | 3,415,400 |
| 2024-12-04 | $13.54 | $14.09 | $13.40 | $13.61 | $13.61 | 6,776,600 |
| 2024-12-03 | $13.46 | $13.90 | $13.41 | $13.50 | $13.50 | 3,418,040 |
| 2024-12-02 | $13.07 | $13.85 | $12.89 | $13.50 | $13.50 | 5,042,460 |
| 2024-11-29 | $12.86 | $13.30 | $12.82 | $13.07 | $13.07 | 3,190,300 |
| 2024-11-28 | $13.00 | $13.18 | $12.84 | $12.93 | $12.93 | 3,221,000 |
| 2024-11-27 | $13.07 | $13.34 | $12.57 | $12.98 | $12.98 | 4,446,300 |
| 2024-11-26 | $13.15 | $13.99 | $12.97 | $12.99 | $12.99 | 7,584,040 |
| 2024-11-25 | $13.54 | $13.91 | $12.66 | $13.00 | $13.00 | 7,226,520 |
| 2024-11-22 | $13.99 | $13.99 | $13.02 | $13.66 | $13.66 | 10,802,420 |
| 2024-11-21 | $12.11 | $13.38 | $12.05 | $13.38 | $13.38 | 5,841,610 |
| 2024-11-20 | $11.53 | $12.43 | $11.45 | $12.16 | $12.16 | 3,804,680 |
| 2024-11-19 | $11.61 | $11.73 | $11.17 | $11.52 | $11.52 | 3,339,760 |
| 2024-11-18 | $12.21 | $12.39 | $11.57 | $11.59 | $11.59 | 3,457,760 |
| 2024-11-15 | $12.77 | $12.77 | $12.15 | $12.19 | $12.19 | 4,194,600 |
| 2024-11-14 | $13.43 | $13.51 | $12.59 | $12.65 | $12.65 | 5,281,980 |
| 2024-11-13 | $13.16 | $13.98 | $13.16 | $13.43 | $13.43 | 6,810,080 |
| 2024-11-12 | $13.20 | $13.94 | $13.00 | $13.15 | $13.15 | 7,677,240 |
| 2024-11-11 | $12.22 | $13.20 | $12.22 | $13.09 | $13.09 | 6,806,580 |
| 2024-11-08 | $11.65 | $12.28 | $11.56 | $12.18 | $12.18 | 5,155,220 |
| 2024-11-07 | $11.34 | $11.75 | $11.30 | $11.65 | $11.65 | 2,857,040 |
| 2024-11-06 | $11.58 | $11.77 | $11.33 | $11.40 | $11.40 | 3,071,600 |
| 2024-11-05 | $11.38 | $11.70 | $11.38 | $11.58 | $11.58 | 3,309,890 |
| 2024-11-04 | $11.28 | $11.62 | $11.09 | $11.51 | $11.51 | 3,659,840 |
| 2024-11-01 | $10.90 | $11.83 | $10.90 | $11.39 | $11.39 | 7,015,360 |
| 2024-10-31 | $10.94 | $11.15 | $10.83 | $11.03 | $11.03 | 3,169,840 |
| 2024-10-30 | $11.12 | $11.48 | $10.90 | $11.07 | $11.07 | 3,455,660 |
| 2024-10-29 | $11.53 | $11.80 | $11.07 | $11.15 | $11.15 | 6,402,150 |
| 2024-10-28 | $10.89 | $11.80 | $10.81 | $11.57 | $11.57 | 8,530,520 |
| 2024-10-25 | $10.61 | $11.00 | $10.54 | $10.78 | $10.78 | 5,298,730 |
| 2024-10-24 | $10.28 | $10.78 | $10.05 | $10.63 | $10.63 | 6,877,060 |
| 2024-10-23 | $10.00 | $10.56 | $9.99 | $10.27 | $10.27 | 5,190,340 |
| 2024-10-22 | $9.89 | $10.01 | $9.85 | $9.96 | $9.96 | 1,891,120 |
| 2024-10-21 | $9.97 | $10.02 | $9.89 | $9.90 | $9.90 | 2,345,200 |
| 2024-10-18 | $9.92 | $10.04 | $9.80 | $9.97 | $9.97 | 3,324,250 |
| 2024-10-17 | $10.15 | $10.23 | $9.85 | $9.96 | $9.96 | 3,999,780 |
| 2024-10-16 | $9.65 | $10.56 | $9.60 | $10.20 | $10.20 | 5,893,310 |
| 2024-10-15 | $9.92 | $10.08 | $9.74 | $9.74 | $9.74 | 1,675,300 |
| 2024-10-14 | $9.70 | $10.03 | $9.70 | $9.98 | $9.98 | 2,321,620 |
| 2024-10-11 | $9.85 | $9.86 | $9.61 | $9.69 | $9.69 | 1,797,080 |
| 2024-10-10 | $9.71 | $9.97 | $9.48 | $9.82 | $9.82 | 2,849,100 |
| 2024-10-09 | $10.35 | $10.35 | $9.58 | $9.68 | $9.68 | 4,174,480 |
| 2024-10-08 | $11.22 | $11.22 | $10.18 | $10.44 | $10.44 | 7,084,360 |
| 2024-09-30 | $9.75 | $10.35 | $9.63 | $10.23 | $10.23 | 6,233,910 |
| 2024-09-27 | $9.44 | $9.60 | $9.35 | $9.56 | $9.56 | 2,730,230 |
| 2024-09-26 | $9.13 | $9.40 | $9.13 | $9.35 | $9.35 | 1,579,400 |
| 2024-09-25 | $9.17 | $9.34 | $9.12 | $9.16 | $9.16 | 1,498,450 |
| 2024-09-24 | $9.09 | $9.16 | $9.00 | $9.13 | $9.13 | 1,680,700 |
| 2024-09-23 | $8.86 | $9.12 | $8.80 | $9.04 | $9.04 | 1,390,200 |
| 2024-09-20 | $8.93 | $8.97 | $8.84 | $8.86 | $8.86 | 701,000 |
| 2024-09-19 | $8.68 | $8.97 | $8.68 | $8.92 | $8.92 | 2,113,680 |
| 2024-09-18 | $8.79 | $8.79 | $8.55 | $8.68 | $8.68 | 654,200 |
| 2024-09-13 | $8.81 | $8.94 | $8.76 | $8.80 | $8.80 | 747,540 |
| 2024-09-12 | $8.78 | $8.90 | $8.77 | $8.81 | $8.81 | 652,000 |
| 2024-09-11 | $8.91 | $8.92 | $8.72 | $8.76 | $8.76 | 601,620 |
| 2024-09-10 | $8.87 | $8.90 | $8.75 | $8.90 | $8.90 | 567,900 |
| 2024-09-09 | $8.77 | $8.85 | $8.64 | $8.83 | $8.83 | 498,100 |
| 2024-09-06 | $8.92 | $8.99 | $8.78 | $8.78 | $8.78 | 416,400 |
| 2024-09-05 | $8.79 | $8.93 | $8.79 | $8.92 | $8.92 | 635,060 |
| 2024-09-04 | $8.88 | $8.92 | $8.78 | $8.80 | $8.80 | 508,700 |
| 2024-09-03 | $8.83 | $8.91 | $8.78 | $8.88 | $8.88 | 590,900 |
| 2024-09-02 | $8.73 | $8.91 | $8.69 | $8.87 | $8.87 | 1,709,140 |
| 2024-08-30 | $8.68 | $8.87 | $8.68 | $8.72 | $8.72 | 986,110 |
| 2024-08-29 | $8.66 | $8.72 | $8.60 | $8.71 | $8.71 | 566,300 |
| 2024-08-28 | $8.58 | $8.70 | $8.51 | $8.64 | $8.64 | 444,300 |
| 2024-08-27 | $8.66 | $8.67 | $8.53 | $8.58 | $8.58 | 470,000 |
| 2024-08-26 | $8.52 | $8.68 | $8.51 | $8.66 | $8.66 | 740,100 |
| 2024-08-23 | $8.54 | $8.59 | $8.43 | $8.58 | $8.58 | 414,500 |
| 2024-08-22 | $8.69 | $8.70 | $8.48 | $8.53 | $8.53 | 631,400 |
| 2024-08-21 | $8.56 | $8.72 | $8.56 | $8.67 | $8.67 | 534,000 |
| 2024-08-20 | $8.74 | $8.77 | $8.55 | $8.63 | $8.63 | 640,240 |
| 2024-08-19 | $8.75 | $8.78 | $8.65 | $8.74 | $8.74 | 545,600 |
| 2024-08-16 | $8.80 | $8.88 | $8.72 | $8.75 | $8.75 | 610,600 |
| 2024-08-15 | $8.85 | $8.90 | $8.77 | $8.80 | $8.80 | 693,200 |
| 2024-08-14 | $8.88 | $8.92 | $8.83 | $8.84 | $8.84 | 394,820 |
| 2024-08-13 | $8.88 | $8.88 | $8.75 | $8.88 | $8.88 | 594,600 |
| 2024-08-12 | $8.88 | $8.96 | $8.78 | $8.84 | $8.84 | 615,500 |
| 2024-08-09 | $8.99 | $9.00 | $8.88 | $8.88 | $8.88 | 714,640 |
| 2024-08-08 | $8.89 | $9.03 | $8.86 | $8.92 | $8.92 | 1,077,370 |
| 2024-08-07 | $9.11 | $9.21 | $8.94 | $8.97 | $8.97 | 2,237,600 |
| 2024-08-06 | $9.05 | $9.55 | $9.01 | $9.23 | $9.23 | 2,528,200 |
| 2024-08-05 | $9.20 | $9.80 | $9.14 | $9.19 | $9.19 | 4,002,840 |
| 2024-08-02 | $8.96 | $9.50 | $8.96 | $9.11 | $9.11 | 2,222,420 |
| 2024-08-01 | $8.95 | $9.08 | $8.90 | $9.03 | $9.03 | 1,092,580 |
| 2024-07-31 | $8.84 | $9.00 | $8.76 | $8.98 | $8.98 | 1,170,080 |
| 2024-07-30 | $8.75 | $8.86 | $8.74 | $8.82 | $8.82 | 531,020 |
| 2024-07-29 | $8.71 | $8.86 | $8.71 | $8.81 | $8.81 | 654,100 |
| 2024-07-26 | $8.87 | $8.93 | $8.75 | $8.78 | $8.78 | 1,390,160 |
| 2024-07-25 | $8.36 | $9.10 | $8.26 | $8.94 | $8.94 | 2,582,060 |
| 2024-07-24 | $8.64 | $8.68 | $8.37 | $8.38 | $8.38 | 925,000 |
| 2024-07-23 | $8.80 | $8.85 | $8.68 | $8.69 | $8.69 | 796,000 |
| 2024-07-22 | $8.84 | $8.90 | $8.75 | $8.79 | $8.79 | 862,300 |
| 2024-07-19 | $9.00 | $9.00 | $8.81 | $8.87 | $8.87 | 749,000 |
| 2024-07-18 | $9.01 | $9.08 | $8.86 | $8.93 | $8.93 | 917,420 |
| 2024-07-17 | $8.96 | $9.04 | $8.88 | $9.00 | $9.00 | 468,900 |
| 2024-07-16 | $9.02 | $9.02 | $8.87 | $8.97 | $8.97 | 636,250 |
| 2024-07-15 | $9.16 | $9.16 | $8.98 | $9.04 | $9.04 | 442,540 |
| 2024-07-12 | $9.18 | $9.18 | $9.05 | $9.10 | $9.10 | 713,540 |
| 2024-07-11 | $9.03 | $9.18 | $9.03 | $9.11 | $9.11 | 1,265,030 |
| 2024-07-10 | $8.91 | $9.15 | $8.91 | $9.02 | $9.02 | 747,100 |
| 2024-07-09 | $8.85 | $9.28 | $8.72 | $9.08 | $9.08 | 1,245,060 |
| 2024-07-08 | $8.96 | $8.99 | $8.78 | $8.85 | $8.85 | 718,080 |
| 2024-07-05 | $8.84 | $9.18 | $8.84 | $8.99 | $8.99 | 996,340 |
| 2024-07-04 | $9.05 | $9.09 | $8.90 | $8.91 | $8.91 | 962,280 |
| 2024-07-03 | $9.05 | $9.45 | $8.97 | $9.14 | $9.14 | 2,151,010 |
| 2024-07-02 | $8.88 | $9.07 | $8.86 | $9.05 | $9.05 | 722,000 |
| 2024-07-01 | $8.89 | $9.06 | $8.81 | $8.95 | $8.95 | 528,000 |
| 2024-06-28 | $8.90 | $9.06 | $8.88 | $8.96 | $8.96 | 472,600 |
| 2024-06-27 | $9.01 | $9.05 | $8.92 | $8.94 | $8.94 | 551,800 |
| 2024-06-26 | $8.79 | $9.05 | $8.78 | $9.02 | $9.02 | 757,300 |
| 2024-06-25 | $8.66 | $8.95 | $8.66 | $8.84 | $8.84 | 850,180 |
| 2024-06-24 | $8.99 | $9.02 | $8.68 | $8.72 | $8.72 | 1,056,740 |
| 2024-06-21 | $9.10 | $9.15 | $9.01 | $9.02 | $9.02 | 551,300 |
| 2024-06-20 | $9.24 | $9.28 | $8.94 | $9.15 | $9.15 | 1,487,800 |
| 2024-06-19 | $9.34 | $9.34 | $9.23 | $9.24 | $9.24 | 661,180 |
| 2024-06-18 | $9.31 | $9.44 | $9.21 | $9.35 | $9.35 | 999,100 |
| 2024-06-17 | $9.42 | $9.45 | $9.32 | $9.37 | $9.37 | 540,900 |
| 2024-06-14 | $9.45 | $9.52 | $9.41 | $9.42 | $9.42 | 721,080 |
| 2024-06-13 | $9.51 | $9.57 | $9.45 | $9.49 | $9.49 | 610,300 |
| 2024-06-12 | $9.41 | $9.55 | $9.37 | $9.51 | $9.51 | 887,900 |
| 2024-06-11 | $9.80 | $9.80 | $9.36 | $9.48 | $9.48 | 1,354,320 |
| 2024-06-07 | $9.39 | $9.54 | $9.30 | $9.38 | $9.38 | 1,227,000 |
| 2024-06-06 | $9.50 | $9.56 | $9.23 | $9.25 | $9.25 | 1,778,500 |
| 2024-06-05 | $9.13 | $10.13 | $9.12 | $9.61 | $9.61 | 2,858,580 |
| 2024-06-04 | $9.42 | $9.63 | $9.22 | $9.39 | $9.39 | 897,200 |
| 2024-06-03 | $9.70 | $9.75 | $9.46 | $9.52 | $9.52 | 1,142,470 |
| 2024-05-31 | $9.56 | $9.78 | $9.50 | $9.70 | $9.70 | 1,208,200 |
| 2024-05-30 | $9.56 | $9.71 | $9.56 | $9.56 | $9.56 | 656,400 |
| 2024-05-29 | $9.62 | $9.75 | $9.56 | $9.70 | $9.70 | 573,800 |
| 2024-05-28 | $9.77 | $9.77 | $9.61 | $9.63 | $9.63 | 852,100 |
| 2024-05-27 | $9.62 | $9.78 | $9.50 | $9.76 | $9.76 | 1,423,200 |
| 2024-05-24 | $9.75 | $9.82 | $9.61 | $9.68 | $9.68 | 1,017,580 |
| 2024-05-23 | $9.97 | $10.00 | $9.70 | $9.73 | $9.73 | 1,823,480 |
| 2024-05-22 | $9.95 | $10.01 | $9.91 | $9.98 | $9.98 | 1,462,300 |
| 2024-05-21 | $10.06 | $10.13 | $9.87 | $9.93 | $9.93 | 1,924,800 |
| 2024-05-20 | $10.16 | $10.23 | $10.03 | $10.05 | $10.05 | 2,590,200 |
| 2024-05-17 | $10.11 | $10.30 | $10.06 | $10.17 | $10.17 | 2,797,300 |
| 2024-05-16 | $10.36 | $10.40 | $10.04 | $10.10 | $10.10 | 4,671,500 |
| 2024-05-15 | $10.14 | $11.08 | $9.85 | $10.45 | $10.45 | 7,363,140 |
| 2024-05-14 | $9.75 | $10.49 | $9.75 | $10.14 | $10.14 | 4,817,800 |
| 2024-05-13 | $9.90 | $9.93 | $9.63 | $9.71 | $9.71 | 1,361,150 |
| 2024-05-10 | $10.00 | $10.05 | $9.81 | $9.96 | $9.96 | 1,185,600 |
| 2024-05-09 | $9.85 | $10.06 | $9.76 | $9.99 | $9.99 | 1,480,600 |
| 2024-05-08 | $10.06 | $10.06 | $9.79 | $9.81 | $9.81 | 1,815,600 |
| 2024-05-07 | $9.97 | $10.09 | $9.83 | $10.07 | $10.07 | 2,016,600 |
| 2024-05-06 | $9.79 | $10.08 | $9.70 | $9.92 | $9.92 | 3,135,760 |
| 2024-04-30 | $9.82 | $9.83 | $9.63 | $9.66 | $9.66 | 1,665,550 |
| 2024-04-29 | $9.40 | $9.82 | $9.02 | $9.82 | $9.82 | 3,990,980 |
| 2024-04-26 | $9.53 | $9.62 | $9.44 | $9.59 | $9.59 | 2,077,200 |
| 2024-04-25 | $9.64 | $9.76 | $9.48 | $9.53 | $9.53 | 1,858,300 |
| 2024-04-24 | $9.53 | $9.70 | $9.50 | $9.60 | $9.60 | 1,740,700 |
| 2024-04-23 | $9.50 | $9.53 | $9.39 | $9.47 | $9.47 | 1,406,260 |
| 2024-04-22 | $9.38 | $9.55 | $9.13 | $9.43 | $9.43 | 1,919,700 |
| 2024-04-19 | $9.40 | $9.69 | $9.24 | $9.32 | $9.32 | 2,096,400 |
| 2024-04-18 | $9.65 | $9.65 | $9.35 | $9.45 | $9.45 | 4,274,900 |
| 2024-04-17 | $9.30 | $9.82 | $9.26 | $9.68 | $9.68 | 5,340,440 |
| 2024-04-16 | $9.74 | $9.91 | $8.93 | $8.93 | $8.93 | 4,236,100 |
| 2024-04-15 | $10.69 | $10.69 | $9.62 | $9.92 | $9.92 | 6,114,460 |
| 2024-04-12 | $10.93 | $10.99 | $10.65 | $10.69 | $10.69 | 4,804,280 |
| 2024-04-11 | $10.70 | $11.62 | $10.51 | $11.05 | $11.05 | 7,756,580 |
| 2024-04-10 | $11.36 | $11.36 | $10.50 | $10.76 | $10.76 | 7,130,660 |
| 2024-04-09 | $10.36 | $11.30 | $10.33 | $11.30 | $11.30 | 5,670,040 |
| 2024-04-08 | $10.64 | $10.75 | $10.27 | $10.27 | $10.27 | 3,191,060 |
| 2024-04-03 | $10.50 | $10.65 | $10.43 | $10.63 | $10.63 | 2,706,300 |
| 2024-04-02 | $10.69 | $10.80 | $10.53 | $10.63 | $10.63 | 3,317,720 |
| 2024-04-01 | $10.80 | $10.87 | $10.60 | $10.68 | $10.68 | 3,689,940 |
| 2024-03-29 | $11.06 | $11.07 | $10.66 | $10.80 | $10.80 | 5,054,000 |
| 2024-03-28 | $10.35 | $11.20 | $10.34 | $11.12 | $11.12 | 7,740,150 |
| 2024-03-27 | $10.76 | $11.60 | $10.76 | $10.93 | $10.93 | 7,689,860 |
| 2024-03-26 | $11.70 | $12.00 | $10.84 | $10.86 | $10.86 | 11,733,960 |
| 2024-03-25 | $10.23 | $11.36 | $10.23 | $11.36 | $11.36 | 3,587,140 |
| 2024-03-22 | $10.80 | $10.89 | $10.17 | $10.33 | $10.33 | 7,362,700 |
| 2024-03-21 | $11.15 | $11.71 | $10.56 | $10.60 | $10.60 | 11,876,810 |
| 2024-03-20 | $9.83 | $10.81 | $9.83 | $10.81 | $10.81 | 4,832,060 |
| 2024-03-19 | $9.75 | $10.03 | $9.70 | $9.83 | $9.83 | 2,746,610 |
| 2024-03-18 | $9.69 | $9.75 | $9.53 | $9.75 | $9.75 | 2,498,600 |
| 2024-03-15 | $9.43 | $9.55 | $9.34 | $9.54 | $9.54 | 2,090,600 |
| 2024-03-14 | $9.33 | $9.43 | $9.26 | $9.42 | $9.42 | 2,438,000 |
| 2024-03-13 | $9.30 | $9.43 | $9.21 | $9.35 | $9.35 | 2,345,500 |
| 2024-03-12 | $9.08 | $9.30 | $9.03 | $9.30 | $9.30 | 2,721,900 |
| 2024-03-11 | $8.92 | $9.06 | $8.90 | $9.06 | $9.06 | 1,467,400 |
| 2024-03-08 | $8.95 | $8.98 | $8.78 | $8.96 | $8.96 | 1,250,800 |
| 2024-03-07 | $8.90 | $9.07 | $8.84 | $8.94 | $8.94 | 2,023,200 |
| 2024-03-06 | $8.78 | $8.93 | $8.75 | $8.90 | $8.90 | 1,811,640 |
| 2024-03-05 | $9.00 | $9.03 | $8.81 | $8.86 | $8.86 | 2,129,370 |
| 2024-03-04 | $9.05 | $9.15 | $8.90 | $9.05 | $9.05 | 1,588,000 |
| 2024-03-01 | $9.07 | $9.25 | $9.00 | $9.10 | $9.10 | 2,341,100 |
| 2024-02-29 | $8.85 | $9.10 | $8.61 | $9.07 | $9.07 | 3,066,210 |
| 2024-02-28 | $9.50 | $9.79 | $8.88 | $8.89 | $8.89 | 5,949,900 |
| 2024-02-27 | $9.30 | $9.50 | $9.21 | $9.50 | $9.50 | 2,408,400 |
| 2024-02-26 | $9.17 | $9.55 | $8.99 | $9.33 | $9.33 | 4,076,300 |
| 2024-02-23 | $8.94 | $9.16 | $8.88 | $9.12 | $9.12 | 2,985,700 |
| 2024-02-22 | $8.84 | $8.96 | $8.76 | $8.93 | $8.93 | 2,554,270 |
| 2024-02-21 | $8.54 | $9.03 | $8.45 | $8.80 | $8.80 | 4,962,040 |
| 2024-02-20 | $8.75 | $8.75 | $8.45 | $8.54 | $8.54 | 2,949,380 |
| 2024-02-19 | $8.17 | $8.60 | $8.17 | $8.53 | $8.53 | 5,869,260 |
| 2024-02-08 | $7.23 | $7.94 | $7.05 | $7.94 | $7.94 | 6,467,070 |
| 2024-02-07 | $7.55 | $7.69 | $7.04 | $7.22 | $7.22 | 5,928,370 |
| 2024-02-06 | $7.53 | $7.97 | $7.09 | $7.40 | $7.40 | 7,029,280 |
| 2024-02-05 | $8.73 | $8.73 | $7.88 | $7.88 | $7.88 | 4,266,200 |
| 2024-02-02 | $9.28 | $9.44 | $8.42 | $8.76 | $8.76 | 3,383,200 |
| 2024-02-01 | $9.58 | $9.58 | $9.09 | $9.23 | $9.23 | 2,656,200 |
| 2024-01-31 | $10.35 | $10.35 | $9.57 | $9.65 | $9.65 | 2,563,980 |
| 2024-01-30 | $10.63 | $10.68 | $10.18 | $10.18 | $10.18 | 2,019,400 |
| 2024-01-29 | $11.00 | $11.16 | $10.53 | $10.56 | $10.56 | 2,429,600 |
| 2024-01-26 | $10.80 | $11.15 | $10.80 | $10.99 | $10.99 | 3,118,450 |
| 2024-01-25 | $10.33 | $10.75 | $10.18 | $10.72 | $10.72 | 2,500,020 |
| 2024-01-24 | $9.81 | $10.28 | $9.71 | $10.26 | $10.26 | 3,108,450 |
| 2024-01-23 | $10.00 | $10.14 | $9.66 | $9.80 | $9.80 | 3,314,800 |
| 2024-01-22 | $11.05 | $11.26 | $10.03 | $10.15 | $10.15 | 3,014,260 |
| 2024-01-19 | $11.25 | $11.33 | $11.08 | $11.14 | $11.14 | 1,720,360 |
| 2024-01-18 | $11.60 | $11.60 | $10.96 | $11.26 | $11.26 | 2,361,100 |
| 2024-01-17 | $11.70 | $11.75 | $11.46 | $11.50 | $11.50 | 1,601,100 |
| 2024-01-16 | $11.77 | $11.85 | $11.52 | $11.69 | $11.69 | 2,397,100 |
| 2024-01-15 | $11.80 | $11.89 | $11.71 | $11.79 | $11.79 | 1,581,800 |
| 2024-01-12 | $11.83 | $12.08 | $11.77 | $11.80 | $11.80 | 2,250,220 |
| 2024-01-11 | $11.78 | $12.02 | $11.75 | $11.89 | $11.89 | 2,146,500 |
| 2024-01-10 | $11.88 | $11.96 | $11.63 | $11.80 | $11.80 | 1,766,500 |
| 2024-01-09 | $11.77 | $11.98 | $11.59 | $11.86 | $11.86 | 2,078,400 |
| 2024-01-08 | $11.82 | $11.83 | $11.60 | $11.60 | $11.60 | 1,903,040 |
| 2024-01-05 | $11.96 | $12.15 | $11.76 | $11.82 | $11.82 | 2,325,100 |
| 2024-01-04 | $11.84 | $12.00 | $11.84 | $11.98 | $11.98 | 2,358,060 |
| 2024-01-03 | $11.83 | $11.93 | $11.76 | $11.91 | $11.91 | 2,214,080 |
| 2024-01-02 | $11.67 | $11.91 | $11.60 | $11.85 | $11.85 | 3,434,400 |
| 2024-01-01 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2023-12-29 | $11.48 | $11.66 | $11.43 | $11.62 | $11.62 | 2,585,030 |
| 2023-12-28 | $11.30 | $11.57 | $11.24 | $11.48 | $11.48 | 2,542,550 |
| 2023-12-27 | $11.25 | $11.36 | $11.12 | $11.33 | $11.33 | 2,223,400 |
| 2023-12-26 | $11.41 | $11.50 | $11.16 | $11.26 | $11.26 | 3,415,600 |
| 2023-12-25 | $11.70 | $11.84 | $11.45 | $11.46 | $11.46 | 3,837,650 |
| 2023-12-22 | $11.99 | $12.05 | $11.60 | $11.71 | $11.71 | 4,306,100 |
| 2023-12-21 | $11.80 | $12.02 | $11.71 | $11.99 | $11.99 | 3,868,080 |
| 2023-12-20 | $12.20 | $12.25 | $11.87 | $11.87 | $11.87 | 5,269,640 |
| 2023-12-19 | $12.47 | $12.51 | $12.06 | $12.18 | $12.18 | 5,736,040 |
| 2023-12-18 | $12.68 | $12.81 | $12.38 | $12.51 | $12.51 | 8,290,190 |
| 2023-12-15 | $12.70 | $13.02 | $12.43 | $12.73 | $12.73 | 13,227,060 |
| 2023-12-14 | $13.12 | $13.35 | $12.64 | $12.73 | $12.73 | 16,651,830 |
| 2023-12-13 | $12.88 | $14.14 | $12.47 | $13.39 | $13.39 | 22,521,440 |
| 2023-12-12 | $11.68 | $12.85 | $11.54 | $12.85 | $12.85 | 9,571,850 |
| 2023-12-11 | $11.34 | $11.80 | $11.30 | $11.68 | $11.68 | 2,792,740 |
| 2023-12-08 | $11.87 | $11.93 | $11.42 | $11.44 | $11.44 | 2,211,780 |
| 2023-12-07 | $11.91 | $12.06 | $11.84 | $11.89 | $11.89 | 1,455,500 |
| 2023-12-06 | $11.75 | $12.15 | $11.68 | $11.92 | $11.92 | 2,239,940 |
| 2023-12-05 | $11.90 | $11.92 | $11.68 | $11.70 | $11.70 | 1,028,500 |
| 2023-12-04 | $11.77 | $11.97 | $11.70 | $11.92 | $11.92 | 1,566,400 |
| 2023-12-01 | $11.76 | $11.83 | $11.70 | $11.79 | $11.79 | 857,900 |
| 2023-11-30 | $11.72 | $11.81 | $11.61 | $11.74 | $11.74 | 919,100 |
| 2023-11-29 | $11.88 | $11.90 | $11.70 | $11.75 | $11.75 | 959,000 |
| 2023-11-28 | $11.70 | $11.88 | $11.61 | $11.87 | $11.87 | 1,248,400 |
| 2023-11-27 | $11.72 | $11.78 | $11.61 | $11.73 | $11.73 | 1,237,000 |
| 2023-11-24 | $11.86 | $11.87 | $11.65 | $11.69 | $11.69 | 1,111,900 |
| 2023-11-23 | $11.81 | $11.93 | $11.75 | $11.87 | $11.87 | 1,538,700 |
| 2023-11-22 | $11.90 | $12.10 | $11.83 | $11.83 | $11.83 | 1,693,900 |
| 2023-11-21 | $11.80 | $12.20 | $11.79 | $12.00 | $12.00 | 2,916,040 |
| 2023-11-20 | $11.69 | $11.83 | $11.62 | $11.80 | $11.80 | 1,191,280 |
| 2023-11-17 | $11.60 | $11.73 | $11.60 | $11.71 | $11.71 | 1,063,600 |
| 2023-11-16 | $11.71 | $11.74 | $11.63 | $11.65 | $11.65 | 1,235,000 |
| 2023-11-15 | $11.56 | $11.75 | $11.55 | $11.70 | $11.70 | 1,612,800 |
| 2023-11-14 | $11.70 | $11.70 | $11.49 | $11.56 | $11.56 | 1,616,700 |
| 2023-11-13 | $11.56 | $11.65 | $11.47 | $11.64 | $11.64 | 1,922,880 |
| 2023-11-10 | $11.36 | $11.54 | $11.26 | $11.52 | $11.52 | 1,892,800 |
| 2023-11-09 | $11.50 | $11.58 | $11.32 | $11.37 | $11.37 | 2,833,800 |
| 2023-11-08 | $11.79 | $11.81 | $11.47 | $11.54 | $11.54 | 3,812,820 |
| 2023-11-07 | $11.50 | $11.86 | $11.46 | $11.77 | $11.77 | 4,953,960 |
| 2023-11-06 | $11.56 | $11.68 | $11.44 | $11.58 | $11.58 | 3,532,000 |
| 2023-11-03 | $11.86 | $12.00 | $11.61 | $11.63 | $11.63 | 4,207,300 |
| 2023-11-02 | $11.70 | $12.18 | $11.64 | $11.79 | $11.79 | 3,725,000 |
| 2023-11-01 | $11.65 | $11.73 | $11.55 | $11.69 | $11.69 | 1,693,000 |
| 2023-10-31 | $11.49 | $11.63 | $11.48 | $11.60 | $11.60 | 1,339,440 |
| 2023-10-30 | $11.50 | $11.59 | $11.42 | $11.54 | $11.54 | 1,698,900 |
| 2023-10-27 | $11.29 | $11.53 | $11.22 | $11.48 | $11.48 | 1,481,760 |
| 2023-10-26 | $11.52 | $11.55 | $11.21 | $11.28 | $11.28 | 1,481,500 |
| 2023-10-25 | $11.57 | $11.64 | $11.46 | $11.52 | $11.52 | 1,829,040 |
| 2023-10-24 | $11.03 | $11.53 | $11.03 | $11.46 | $11.46 | 3,598,240 |
| 2023-10-23 | $11.21 | $11.59 | $10.95 | $11.10 | $11.10 | 3,409,880 |
| 2023-10-20 | $11.10 | $11.23 | $11.06 | $11.16 | $11.16 | 668,800 |
| 2023-10-19 | $11.20 | $11.34 | $11.06 | $11.14 | $11.14 | 1,051,000 |
| 2023-10-18 | $11.33 | $11.47 | $11.24 | $11.24 | $11.24 | 1,063,600 |
| 2023-10-17 | $11.38 | $11.48 | $11.31 | $11.41 | $11.41 | 702,600 |
| 2023-10-16 | $11.35 | $11.47 | $11.20 | $11.38 | $11.38 | 993,100 |
| 2023-10-13 | $11.49 | $11.49 | $11.31 | $11.38 | $11.38 | 1,477,740 |
| 2023-10-12 | $11.46 | $11.57 | $11.42 | $11.53 | $11.53 | 1,471,890 |
| 2023-10-11 | $11.44 | $11.58 | $11.33 | $11.50 | $11.50 | 1,354,000 |
| 2023-10-10 | $11.54 | $11.71 | $11.40 | $11.42 | $11.42 | 928,400 |
| 2023-10-09 | $11.79 | $11.90 | $11.50 | $11.54 | $11.54 | 1,655,100 |
| 2023-09-28 | $11.60 | $11.87 | $11.60 | $11.79 | $11.79 | 1,309,240 |
| 2023-09-27 | $11.43 | $11.71 | $11.39 | $11.64 | $11.64 | 1,713,610 |
| 2023-09-26 | $11.64 | $11.65 | $11.43 | $11.48 | $11.48 | 1,634,900 |
| 2023-09-25 | $11.78 | $11.78 | $11.59 | $11.65 | $11.65 | 1,098,700 |
| 2023-09-22 | $11.80 | $11.80 | $11.55 | $11.75 | $11.75 | 1,188,500 |
| 2023-09-21 | $11.77 | $11.88 | $11.67 | $11.73 | $11.73 | 1,416,800 |
| 2023-09-20 | $11.87 | $11.94 | $11.80 | $11.81 | $11.81 | 866,600 |
| 2023-09-19 | $11.98 | $11.98 | $11.81 | $11.82 | $11.82 | 833,800 |
| 2023-09-18 | $11.80 | $12.03 | $11.76 | $11.98 | $11.98 | 1,905,700 |
| 2023-09-15 | $11.71 | $11.91 | $11.64 | $11.83 | $11.83 | 1,029,010 |
| 2023-09-14 | $11.82 | $11.82 | $11.60 | $11.72 | $11.72 | 1,232,200 |
| 2023-09-13 | $11.85 | $11.91 | $11.73 | $11.82 | $11.82 | 1,055,140 |
| 2023-09-12 | $11.87 | $11.96 | $11.80 | $11.90 | $11.90 | 827,580 |
| 2023-09-11 | $11.88 | $11.93 | $11.70 | $11.92 | $11.92 | 1,026,600 |
| 2023-09-08 | $11.71 | $11.93 | $11.70 | $11.78 | $11.78 | 1,191,300 |
| 2023-09-07 | $11.97 | $11.97 | $11.78 | $11.81 | $11.81 | 931,600 |
| 2023-09-06 | $11.95 | $12.02 | $11.88 | $11.92 | $11.92 | 1,338,000 |
| 2023-09-05 | $12.04 | $12.08 | $11.92 | $11.96 | $11.96 | 953,680 |
| 2023-09-04 | $11.87 | $12.08 | $11.87 | $12.05 | $12.05 | 1,062,200 |
| 2023-09-01 | $11.90 | $12.01 | $11.76 | $11.88 | $11.88 | 1,088,800 |
| 2023-08-31 | $12.08 | $12.08 | $11.80 | $11.89 | $11.89 | 1,189,100 |
| 2023-08-30 | $11.96 | $12.20 | $11.96 | $12.03 | $12.03 | 1,615,780 |
| 2023-08-29 | $11.60 | $11.99 | $11.56 | $11.96 | $11.96 | 1,425,900 |
| 2023-08-28 | $11.78 | $11.96 | $11.63 | $11.67 | $11.67 | 2,459,080 |
| 2023-08-25 | $11.50 | $11.68 | $11.36 | $11.43 | $11.43 | 1,516,000 |
| 2023-08-24 | $11.70 | $11.79 | $11.48 | $11.52 | $11.52 | 1,826,800 |
| 2023-08-23 | $11.82 | $11.86 | $11.60 | $11.73 | $11.73 | 1,722,600 |
| 2023-08-22 | $11.97 | $12.12 | $11.65 | $11.88 | $11.88 | 1,704,240 |
| 2023-08-21 | $12.07 | $12.23 | $11.95 | $12.00 | $12.00 | 1,064,330 |
| 2023-08-18 | $12.27 | $12.35 | $12.03 | $12.03 | $12.03 | 1,224,700 |
| 2023-08-17 | $12.00 | $12.28 | $11.80 | $12.26 | $12.26 | 1,755,640 |
| 2023-08-16 | $12.19 | $12.22 | $12.00 | $12.03 | $12.03 | 918,560 |
| 2023-08-15 | $12.20 | $12.33 | $12.14 | $12.19 | $12.19 | 747,200 |
| 2023-08-14 | $12.11 | $12.30 | $11.95 | $12.25 | $12.25 | 1,240,000 |
| 2023-08-11 | $12.35 | $12.43 | $12.11 | $12.12 | $12.12 | 1,031,600 |
| 2023-08-10 | $12.46 | $12.46 | $12.25 | $12.36 | $12.36 | 706,800 |
| 2023-08-09 | $12.35 | $12.45 | $12.31 | $12.35 | $12.35 | 836,000 |
| 2023-08-08 | $12.41 | $12.50 | $12.35 | $12.38 | $12.38 | 717,600 |
| 2023-08-07 | $12.57 | $12.57 | $12.42 | $12.50 | $12.50 | 882,680 |
| 2023-08-04 | $12.57 | $12.73 | $12.55 | $12.57 | $12.57 | 797,780 |
| 2023-08-03 | $12.66 | $12.68 | $12.52 | $12.62 | $12.62 | 758,200 |
| 2023-08-02 | $12.70 | $12.76 | $12.62 | $12.67 | $12.67 | 648,100 |
| 2023-08-01 | $12.75 | $12.76 | $12.60 | $12.71 | $12.71 | 745,040 |
| 2023-07-31 | $12.78 | $12.78 | $12.64 | $12.74 | $12.74 | 1,523,400 |
| 2023-07-28 | $12.62 | $12.70 | $12.51 | $12.69 | $12.69 | 1,151,300 |
| 2023-07-27 | $12.60 | $12.70 | $12.50 | $12.55 | $12.55 | 996,200 |
| 2023-07-26 | $12.49 | $12.62 | $12.48 | $12.60 | $12.60 | 1,687,280 |
| 2023-07-25 | $12.44 | $12.50 | $12.35 | $12.48 | $12.48 | 1,372,900 |
| 2023-07-24 | $12.34 | $12.40 | $12.20 | $12.36 | $12.36 | 1,059,680 |
| 2023-07-21 | $12.43 | $12.43 | $12.12 | $12.23 | $12.23 | 1,672,180 |
| 2023-07-20 | $12.33 | $12.43 | $12.20 | $12.25 | $12.25 | 1,270,720 |
| 2023-07-19 | $12.31 | $12.43 | $12.25 | $12.29 | $12.29 | 957,740 |
| 2023-07-18 | $12.11 | $12.38 | $12.11 | $12.27 | $12.27 | 1,029,220 |
| 2023-07-17 | $12.15 | $12.26 | $12.00 | $12.23 | $12.23 | 1,116,600 |
| 2023-07-14 | $12.34 | $12.36 | $12.24 | $12.33 | $12.33 | 588,580 |
| 2023-07-13 | $12.22 | $12.41 | $12.18 | $12.36 | $12.36 | 920,300 |
| 2023-07-12 | $12.36 | $12.38 | $12.15 | $12.23 | $12.23 | 718,640 |
| 2023-07-11 | $12.42 | $12.51 | $12.30 | $12.37 | $12.37 | 633,200 |
| 2023-07-10 | $12.52 | $12.53 | $12.34 | $12.42 | $12.42 | 658,900 |
| 2023-07-07 | $12.42 | $12.53 | $12.30 | $12.45 | $12.45 | 688,700 |
| 2023-07-06 | $12.36 | $12.53 | $12.29 | $12.46 | $12.46 | 764,740 |
| 2023-07-05 | $12.51 | $12.55 | $12.36 | $12.41 | $12.41 | 1,003,200 |
| 2023-07-04 | $12.41 | $12.47 | $12.34 | $12.44 | $12.44 | 875,200 |
| 2023-07-03 | $12.28 | $12.48 | $12.22 | $12.46 | $12.46 | 2,356,800 |
| 2023-06-30 | $12.18 | $12.44 | $12.15 | $12.29 | $12.29 | 1,479,300 |
| 2023-06-29 | $12.10 | $12.29 | $12.06 | $12.14 | $12.14 | 711,500 |
| 2023-06-28 | $12.17 | $12.39 | $11.96 | $12.17 | $12.17 | 2,983,500 |
| 2023-06-27 | $11.65 | $12.15 | $11.58 | $12.13 | $12.13 | 1,967,780 |
| 2023-06-26 | $11.84 | $11.97 | $11.60 | $11.66 | $11.66 | 1,534,500 |
| 2023-06-21 | $12.00 | $12.14 | $11.82 | $11.84 | $11.84 | 1,109,000 |
| 2023-06-20 | $11.99 | $12.21 | $11.85 | $12.06 | $12.06 | 1,590,140 |
| 2023-06-19 | $12.19 | $12.26 | $11.99 | $11.99 | $11.99 | 1,447,160 |
| 2023-06-16 | $12.23 | $12.40 | $12.15 | $12.19 | $12.19 | 1,669,400 |
| 2023-06-15 | $12.24 | $12.31 | $12.14 | $12.24 | $12.24 | 1,137,000 |
| 2023-06-14 | $12.28 | $12.28 | $12.15 | $12.27 | $12.27 | 911,540 |
| 2023-06-13 | $12.18 | $12.32 | $12.13 | $12.28 | $12.28 | 1,122,800 |
| 2023-06-12 | $12.18 | $12.28 | $12.01 | $12.24 | $12.24 | 1,611,740 |
| 2023-06-09 | $12.12 | $12.24 | $12.01 | $12.14 | $12.14 | 1,095,780 |
| 2023-06-08 | $12.05 | $12.27 | $11.94 | $12.20 | $12.20 | 1,681,580 |
| 2023-06-07 | $12.09 | $12.15 | $11.97 | $12.05 | $12.05 | 805,340 |
| 2023-06-06 | $12.18 | $12.21 | $11.96 | $12.09 | $12.09 | 1,150,640 |
| 2023-06-05 | $12.15 | $12.22 | $12.00 | $12.17 | $12.17 | 1,318,600 |
| 2023-06-02 | $12.28 | $12.28 | $12.05 | $12.13 | $12.13 | 1,554,040 |
| 2023-06-01 | $11.81 | $12.50 | $11.73 | $12.29 | $12.29 | 2,872,800 |
| 2023-05-31 | $11.93 | $12.19 | $11.79 | $11.92 | $11.92 | 1,147,460 |
| 2023-05-30 | $12.00 | $12.00 | $11.68 | $11.86 | $11.86 | 1,071,160 |
| 2023-05-29 | $12.19 | $12.19 | $11.86 | $12.02 | $12.02 | 1,304,200 |
| 2023-05-26 | $11.84 | $12.17 | $11.81 | $12.13 | $12.13 | 1,272,440 |
| 2023-05-25 | $12.03 | $12.03 | $11.80 | $11.97 | $11.97 | 626,970 |
| 2023-05-24 | $12.02 | $12.04 | $11.85 | $11.95 | $11.95 | 522,100 |
| 2023-05-23 | $12.15 | $12.18 | $12.00 | $12.02 | $12.02 | 473,300 |
| 2023-05-22 | $12.18 | $12.18 | $11.99 | $12.11 | $12.11 | 780,940 |
| 2023-05-19 | $12.09 | $12.11 | $11.88 | $12.05 | $12.05 | 853,920 |
| 2023-05-18 | $12.17 | $12.23 | $12.06 | $12.10 | $12.10 | 553,940 |
| 2023-05-17 | $11.90 | $12.18 | $11.82 | $12.18 | $12.18 | 1,227,440 |
| 2023-05-16 | $12.07 | $12.07 | $11.87 | $11.93 | $11.93 | 930,300 |
| 2023-05-15 | $11.94 | $12.10 | $11.89 | $12.07 | $12.07 | 1,099,700 |
| 2023-05-12 | $12.12 | $12.15 | $11.99 | $12.02 | $12.02 | 961,910 |
| 2023-05-11 | $12.20 | $12.24 | $11.99 | $12.12 | $12.12 | 1,131,700 |
| 2023-05-10 | $12.10 | $12.18 | $12.00 | $12.12 | $12.12 | 1,249,690 |
| 2023-05-09 | $11.97 | $12.28 | $11.90 | $12.11 | $12.11 | 1,796,300 |
| 2023-05-08 | $11.96 | $12.08 | $11.90 | $11.97 | $11.97 | 890,940 |
| 2023-05-05 | $12.12 | $12.14 | $11.93 | $11.97 | $11.97 | 880,160 |
| 2023-05-04 | $11.90 | $12.14 | $11.81 | $12.09 | $12.09 | 1,743,220 |
| 2023-05-03 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2023-05-02 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2023-04-28 | $11.75 | $11.97 | $11.74 | $11.95 | $11.95 | 1,272,080 |
| 2023-04-27 | $11.55 | $11.79 | $11.51 | $11.75 | $11.75 | 1,001,320 |
| 2023-04-26 | $11.50 | $11.73 | $11.43 | $11.60 | $11.60 | 1,010,480 |
| 2023-04-25 | $11.70 | $11.70 | $11.30 | $11.50 | $11.50 | 1,271,600 |
| 2023-04-24 | $11.45 | $11.74 | $11.33 | $11.63 | $11.63 | 1,572,000 |
| 2023-04-21 | $11.80 | $11.81 | $11.50 | $11.53 | $11.53 | 1,404,600 |
| 2023-04-20 | $12.03 | $12.03 | $11.73 | $11.80 | $11.80 | 1,448,280 |
| 2023-04-19 | $11.95 | $12.06 | $11.80 | $12.00 | $12.00 | 1,061,290 |
| 2023-04-18 | $11.97 | $12.00 | $11.86 | $11.93 | $11.93 | 757,200 |
| 2023-04-17 | $11.87 | $11.99 | $11.83 | $11.98 | $11.98 | 744,800 |
| 2023-04-14 | $11.97 | $12.04 | $11.85 | $11.93 | $11.93 | 865,700 |
| 2023-04-13 | $11.91 | $12.01 | $11.80 | $11.96 | $11.96 | 1,184,700 |
| 2023-04-12 | $12.03 | $12.11 | $11.86 | $11.91 | $11.91 | 1,424,200 |
| 2023-04-11 | $11.93 | $12.04 | $11.77 | $12.01 | $12.01 | 1,426,430 |
| 2023-04-10 | $12.36 | $12.36 | $11.84 | $11.90 | $11.90 | 2,779,300 |
| 2023-04-07 | $12.18 | $12.56 | $12.16 | $12.39 | $12.39 | 1,303,180 |
| 2023-04-06 | $12.23 | $12.32 | $12.08 | $12.14 | $12.14 | 1,260,850 |
| 2023-04-05 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 0 |
| 2023-04-04 | $12.53 | $12.54 | $12.20 | $12.23 | $12.23 | 2,029,100 |
| 2023-04-03 | $12.45 | $12.64 | $12.38 | $12.53 | $12.53 | 1,483,910 |
| 2023-03-31 | $12.34 | $12.58 | $12.34 | $12.55 | $12.55 | 993,800 |
| 2023-03-30 | $12.52 | $12.57 | $12.23 | $12.43 | $12.43 | 1,947,000 |
| 2023-03-29 | $12.75 | $12.86 | $12.55 | $12.56 | $12.56 | 1,404,410 |
| 2023-03-28 | $12.95 | $12.95 | $12.72 | $12.78 | $12.78 | 1,018,700 |
| 2023-03-27 | $12.89 | $12.97 | $12.75 | $12.88 | $12.88 | 1,081,940 |
| 2023-03-24 | $13.00 | $13.14 | $12.89 | $12.92 | $12.92 | 1,211,200 |
| 2023-03-23 | $12.97 | $13.10 | $12.92 | $13.03 | $13.03 | 1,415,840 |
| 2023-03-22 | $12.87 | $13.14 | $12.87 | $13.07 | $13.07 | 1,520,490 |
| 2023-03-21 | $12.69 | $12.92 | $12.65 | $12.91 | $12.91 | 1,196,840 |
| 2023-03-20 | $12.75 | $12.85 | $12.62 | $12.69 | $12.69 | 1,596,200 |
| 2023-03-17 | $12.65 | $12.94 | $12.65 | $12.81 | $12.81 | 1,137,000 |
| 2023-03-16 | $12.89 | $12.89 | $12.65 | $12.65 | $12.65 | 1,234,200 |
| 2023-03-15 | $12.79 | $13.03 | $12.77 | $12.94 | $12.94 | 1,404,500 |
| 2023-03-14 | $12.87 | $12.94 | $12.59 | $12.70 | $12.70 | 1,538,440 |
| 2023-03-13 | $12.90 | $12.94 | $12.80 | $12.87 | $12.87 | 1,183,300 |
| 2023-03-10 | $13.20 | $13.20 | $12.87 | $12.89 | $12.89 | 1,758,900 |
| 2023-03-09 | $13.38 | $13.39 | $13.14 | $13.20 | $13.20 | 1,113,760 |
| 2023-03-08 | $13.27 | $13.41 | $13.10 | $13.35 | $13.35 | 1,432,280 |
| 2023-03-07 | $13.60 | $13.60 | $13.17 | $13.17 | $13.17 | 1,986,500 |
| 2023-03-06 | $13.66 | $13.79 | $13.50 | $13.50 | $13.50 | 2,281,400 |
| 2023-03-03 | $13.87 | $13.87 | $13.55 | $13.81 | $13.81 | 2,103,700 |
| 2023-03-02 | $13.87 | $14.01 | $13.75 | $13.87 | $13.87 | 2,106,600 |
| 2023-03-01 | $13.69 | $13.88 | $13.59 | $13.80 | $13.80 | 1,652,700 |
| 2023-02-28 | $13.64 | $13.75 | $13.56 | $13.69 | $13.69 | 1,244,560 |
| 2023-02-27 | $13.88 | $13.94 | $13.56 | $13.64 | $13.64 | 2,033,700 |
| 2023-02-24 | $13.83 | $14.14 | $13.75 | $13.91 | $13.91 | 2,735,920 |
| 2023-02-23 | $13.91 | $14.03 | $13.74 | $13.83 | $13.83 | 2,526,600 |
| 2023-02-22 | $13.67 | $14.06 | $13.55 | $13.98 | $13.98 | 3,671,820 |
| 2023-02-21 | $13.68 | $13.85 | $13.60 | $13.77 | $13.77 | 2,030,130 |
| 2023-02-20 | $13.48 | $13.75 | $13.35 | $13.65 | $13.65 | 1,931,100 |
| 2023-02-17 | $13.41 | $13.79 | $13.41 | $13.44 | $13.44 | 2,351,400 |
| 2023-02-16 | $13.73 | $13.78 | $13.31 | $13.42 | $13.42 | 2,367,000 |
| 2023-02-15 | $13.69 | $13.79 | $13.61 | $13.69 | $13.69 | 1,707,040 |
| 2023-02-14 | $13.66 | $13.75 | $13.61 | $13.65 | $13.65 | 1,464,140 |
| 2023-02-13 | $13.75 | $13.82 | $13.61 | $13.65 | $13.65 | 1,547,860 |
| 2023-02-10 | $13.70 | $13.94 | $13.61 | $13.73 | $13.73 | 2,131,840 |
| 2023-02-09 | $13.66 | $13.77 | $13.50 | $13.70 | $13.70 | 1,632,030 |
| 2023-02-08 | $13.51 | $13.83 | $13.45 | $13.67 | $13.67 | 2,592,220 |
| 2023-02-07 | $13.45 | $13.55 | $13.36 | $13.51 | $13.51 | 1,368,980 |
| 2023-02-06 | $13.30 | $13.47 | $13.20 | $13.44 | $13.44 | 1,487,300 |
| 2023-02-03 | $13.46 | $13.46 | $13.17 | $13.30 | $13.30 | 1,697,130 |
| 2023-02-02 | $13.50 | $13.58 | $13.36 | $13.41 | $13.41 | 1,642,800 |
| 2023-02-01 | $13.40 | $13.52 | $13.38 | $13.50 | $13.50 | 2,193,300 |
| 2023-01-31 | $13.17 | $13.45 | $13.11 | $13.39 | $13.39 | 2,711,490 |
| 2023-01-30 | $13.15 | $13.24 | $13.04 | $13.17 | $13.17 | 1,841,320 |
| 2023-01-20 | $12.91 | $13.14 | $12.90 | $13.02 | $13.02 | 1,548,100 |
| 2023-01-19 | $12.76 | $12.98 | $12.76 | $12.90 | $12.90 | 1,386,060 |
| 2023-01-18 | $12.75 | $12.90 | $12.72 | $12.83 | $12.83 | 977,700 |
| 2023-01-17 | $12.78 | $13.00 | $12.72 | $12.81 | $12.81 | 1,698,970 |
| 2023-01-16 | $12.77 | $12.90 | $12.75 | $12.86 | $12.86 | 1,572,070 |
| 2023-01-13 | $12.75 | $12.89 | $12.65 | $12.81 | $12.81 | 1,444,630 |
| 2023-01-12 | $12.90 | $12.99 | $12.65 | $12.75 | $12.75 | 1,849,700 |
| 2023-01-11 | $13.06 | $13.18 | $12.86 | $12.87 | $12.87 | 2,338,820 |
| 2023-01-10 | $13.28 | $13.28 | $13.06 | $13.12 | $13.12 | 1,672,600 |
| 2023-01-09 | $13.46 | $13.46 | $13.18 | $13.28 | $13.28 | 2,214,260 |
| 2023-01-06 | $13.55 | $13.59 | $13.31 | $13.41 | $13.41 | 2,484,800 |
| 2023-01-05 | $13.39 | $13.77 | $13.33 | $13.60 | $13.60 | 3,770,580 |
| 2023-01-04 | $13.15 | $13.89 | $13.04 | $13.57 | $13.57 | 6,140,570 |
| 2023-01-03 | $13.21 | $13.36 | $13.01 | $13.15 | $13.15 | 2,202,800 |
| 2023-01-02 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 0 |
| 2022-12-30 | $13.08 | $13.24 | $12.92 | $13.19 | $13.19 | 1,442,800 |
| 2022-12-29 | $13.14 | $13.27 | $13.03 | $13.05 | $13.05 | 1,694,300 |
| 2022-12-28 | $13.27 | $13.35 | $13.03 | $13.13 | $13.13 | 1,796,810 |
| 2022-12-27 | $13.43 | $13.45 | $13.06 | $13.35 | $13.35 | 1,858,040 |
| 2022-12-26 | $13.11 | $13.51 | $12.80 | $13.22 | $13.22 | 2,057,240 |
| 2022-12-23 | $13.00 | $13.28 | $12.60 | $13.12 | $13.12 | 1,928,840 |
| 2022-12-22 | $13.40 | $13.44 | $12.98 | $13.00 | $13.00 | 1,809,600 |
| 2022-12-21 | $13.13 | $13.39 | $13.06 | $13.22 | $13.22 | 2,054,500 |
| 2022-12-20 | $13.17 | $13.46 | $12.93 | $13.20 | $13.20 | 2,404,000 |
| 2022-12-19 | $13.63 | $13.73 | $13.19 | $13.27 | $13.27 | 2,471,100 |
| 2022-12-16 | $13.85 | $13.85 | $13.57 | $13.61 | $13.61 | 2,764,700 |
| 2022-12-15 | $14.11 | $14.39 | $13.72 | $13.72 | $13.72 | 4,796,340 |
| 2022-12-14 | $14.48 | $14.56 | $13.94 | $13.99 | $13.99 | 6,871,420 |
| 2022-12-13 | $14.88 | $14.90 | $13.87 | $14.45 | $14.45 | 12,134,090 |
| 2022-12-12 | $13.32 | $13.88 | $13.20 | $13.64 | $13.64 | 4,193,200 |
| 2022-12-09 | $13.35 | $13.57 | $13.26 | $13.34 | $13.34 | 2,274,000 |
| 2022-12-08 | $13.16 | $13.52 | $13.04 | $13.30 | $13.30 | 2,438,900 |
| 2022-12-07 | $13.03 | $13.27 | $13.00 | $13.16 | $13.16 | 1,479,200 |
| 2022-12-06 | $13.37 | $13.37 | $13.07 | $13.11 | $13.11 | 2,185,200 |
| 2022-12-05 | $13.29 | $13.47 | $13.26 | $13.33 | $13.33 | 1,948,660 |
| 2022-12-01 | $13.13 | $13.34 | $13.04 | $13.19 | $13.19 | 2,444,500 |
| 2022-11-30 | $13.20 | $13.30 | $13.01 | $13.02 | $13.02 | 1,976,000 |
| 2022-11-29 | $13.20 | $13.30 | $13.11 | $13.18 | $13.18 | 1,966,130 |
| 2022-11-28 | $13.11 | $13.23 | $12.90 | $13.16 | $13.16 | 1,714,040 |
| 2022-11-25 | $13.35 | $13.35 | $13.09 | $13.27 | $13.27 | 1,313,640 |
| 2022-11-24 | $13.22 | $13.39 | $13.02 | $13.25 | $13.25 | 1,776,000 |
| 2022-11-23 | $13.31 | $13.38 | $13.06 | $13.18 | $13.18 | 2,058,800 |
| 2022-11-22 | $13.58 | $13.60 | $13.20 | $13.29 | $13.29 | 2,230,380 |
| 2022-11-21 | $13.53 | $13.56 | $13.19 | $13.39 | $13.39 | 3,101,440 |
| 2022-11-18 | $13.91 | $13.96 | $13.50 | $13.50 | $13.50 | 4,625,540 |
| 2022-11-17 | $13.79 | $14.15 | $13.76 | $13.89 | $13.89 | 4,043,640 |
| 2022-11-16 | $13.83 | $14.00 | $13.73 | $13.82 | $13.82 | 3,755,700 |
| 2022-11-15 | $13.79 | $14.09 | $13.66 | $13.90 | $13.90 | 4,342,400 |
| 2022-11-14 | $13.51 | $13.96 | $13.35 | $13.65 | $13.65 | 5,510,580 |
| 2022-11-11 | $13.60 | $14.00 | $13.32 | $13.59 | $13.59 | 6,860,500 |
| 2022-11-10 | $13.32 | $13.45 | $12.91 | $13.31 | $13.31 | 4,546,540 |
| 2022-11-09 | $13.06 | $13.70 | $12.92 | $13.35 | $13.35 | 6,597,760 |
| 2022-11-08 | $12.62 | $13.35 | $12.48 | $12.98 | $12.98 | 4,931,260 |
| 2022-11-07 | $12.45 | $12.81 | $12.37 | $12.70 | $12.70 | 3,743,080 |
| 2022-11-04 | $12.90 | $12.95 | $12.33 | $12.39 | $12.39 | 5,365,800 |
| 2022-11-03 | $11.90 | $12.39 | $11.73 | $12.34 | $12.34 | 2,901,480 |
| 2022-11-02 | $12.01 | $12.10 | $11.88 | $12.00 | $12.00 | 1,514,200 |
| 2022-11-01 | $11.73 | $12.00 | $11.64 | $12.00 | $12.00 | 1,715,900 |
| 2022-10-31 | $11.42 | $11.79 | $11.42 | $11.58 | $11.58 | 1,420,300 |
| 2022-10-28 | $11.99 | $11.99 | $11.41 | $11.41 | $11.41 | 2,055,680 |
| 2022-10-27 | $11.85 | $12.06 | $11.82 | $11.99 | $11.99 | 1,597,600 |
| 2022-10-26 | $11.59 | $11.88 | $11.59 | $11.85 | $11.85 | 1,935,600 |
| 2022-10-25 | $11.74 | $11.80 | $11.39 | $11.56 | $11.56 | 2,254,000 |
| 2022-10-24 | $12.22 | $12.25 | $11.61 | $11.74 | $11.74 | 2,130,040 |
| 2022-10-21 | $12.32 | $12.32 | $12.08 | $12.14 | $12.14 | 1,419,120 |
| 2022-10-20 | $12.39 | $12.39 | $12.08 | $12.22 | $12.22 | 1,360,000 |
| 2022-10-19 | $12.23 | $12.35 | $12.10 | $12.11 | $12.11 | 1,429,220 |
| 2022-10-18 | $12.39 | $12.42 | $12.21 | $12.33 | $12.33 | 1,607,420 |
| 2022-10-17 | $12.15 | $12.57 | $12.15 | $12.33 | $12.33 | 2,360,520 |
| 2022-10-14 | $12.21 | $12.54 | $12.02 | $12.28 | $12.28 | 2,719,490 |
| 2022-10-13 | $12.28 | $12.37 | $11.99 | $12.10 | $12.10 | 2,487,640 |
| 2022-10-12 | $11.34 | $12.68 | $11.33 | $12.29 | $12.29 | 4,130,680 |
| 2022-10-11 | $11.41 | $11.70 | $11.11 | $11.53 | $11.53 | 1,201,560 |
| 2022-10-10 | $11.77 | $11.92 | $11.38 | $11.40 | $11.40 | 1,636,330 |
| 2022-09-30 | $11.70 | $11.90 | $11.62 | $11.72 | $11.72 | 958,670 |
| 2022-09-29 | $12.09 | $12.18 | $11.66 | $11.70 | $11.70 | 1,887,210 |
| 2022-09-28 | $12.25 | $12.36 | $12.01 | $12.02 | $12.02 | 1,814,100 |
| 2022-09-27 | $11.93 | $12.25 | $11.93 | $12.25 | $12.25 | 2,156,730 |
| 2022-09-26 | $12.18 | $12.18 | $11.85 | $11.91 | $11.91 | 2,177,460 |
| 2022-09-23 | $12.45 | $12.60 | $12.25 | $12.32 | $12.32 | 2,722,740 |
| 2022-09-22 | $13.03 | $13.15 | $12.43 | $12.64 | $12.64 | 4,256,280 |
| 2022-09-21 | $13.28 | $13.28 | $12.90 | $13.02 | $13.02 | 2,556,260 |
| 2022-09-20 | $13.61 | $13.68 | $13.13 | $13.29 | $13.29 | 3,473,860 |
| 2022-09-19 | $13.09 | $13.53 | $12.75 | $13.45 | $13.45 | 5,180,840 |
| 2022-09-16 | $14.00 | $14.03 | $13.15 | $13.15 | $13.15 | 6,644,680 |
| 2022-09-15 | $14.21 | $14.31 | $13.92 | $13.96 | $13.96 | 6,665,500 |
| 2022-09-14 | $14.16 | $14.50 | $13.70 | $14.41 | $14.41 | 11,126,360 |
| 2022-09-13 | $13.29 | $14.74 | $13.29 | $14.29 | $14.29 | 13,740,930 |
| 2022-09-12 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2022-09-09 | $13.22 | $13.63 | $13.09 | $13.40 | $13.40 | 3,665,400 |
| 2022-09-08 | $13.30 | $13.73 | $13.16 | $13.37 | $13.37 | 3,616,180 |
| 2022-09-07 | $13.69 | $13.80 | $13.06 | $13.36 | $13.36 | 4,538,680 |
| 2022-09-06 | $13.57 | $13.68 | $13.26 | $13.61 | $13.61 | 2,926,300 |
| 2022-09-05 | $13.43 | $13.95 | $13.33 | $13.68 | $13.68 | 2,929,340 |
| 2022-09-02 | $13.41 | $13.85 | $13.27 | $13.42 | $13.42 | 2,827,800 |
| 2022-09-01 | $13.41 | $14.02 | $13.36 | $13.52 | $13.52 | 3,472,300 |
| 2022-08-31 | $14.02 | $14.07 | $13.35 | $13.37 | $13.37 | 5,134,200 |
| 2022-08-30 | $13.68 | $14.90 | $13.64 | $14.30 | $14.30 | 7,847,520 |
| 2022-08-29 | $13.60 | $13.66 | $13.06 | $13.61 | $13.61 | 2,320,540 |
| 2022-08-26 | $13.59 | $13.79 | $13.45 | $13.59 | $13.59 | 2,396,180 |
| 2022-08-25 | $13.84 | $13.90 | $13.38 | $13.57 | $13.57 | 2,590,620 |
| 2022-08-24 | $14.08 | $14.19 | $13.60 | $13.67 | $13.67 | 2,913,640 |
| 2022-08-23 | $13.85 | $14.20 | $13.60 | $14.08 | $14.08 | 4,164,800 |
| 2022-08-22 | $14.03 | $14.10 | $13.70 | $13.82 | $13.82 | 3,925,000 |
| 2022-08-19 | $14.26 | $14.60 | $14.01 | $14.03 | $14.03 | 5,467,700 |
| 2022-08-18 | $14.00 | $14.67 | $13.80 | $14.10 | $14.10 | 8,930,650 |
| 2022-08-17 | $13.66 | $13.88 | $13.58 | $13.77 | $13.77 | 5,001,260 |
| 2022-08-16 | $13.58 | $13.87 | $13.48 | $13.67 | $13.67 | 5,547,900 |
| 2022-08-15 | $13.83 | $13.99 | $13.41 | $13.52 | $13.52 | 12,987,950 |
| 2022-08-12 | $12.50 | $13.82 | $12.49 | $13.82 | $13.82 | 14,033,950 |
| 2022-08-11 | $12.33 | $12.56 | $12.33 | $12.56 | $12.56 | 1,884,980 |
| 2022-08-10 | $12.40 | $12.47 | $12.26 | $12.32 | $12.32 | 1,169,100 |
| 2022-08-09 | $12.46 | $12.51 | $12.33 | $12.40 | $12.40 | 1,293,100 |
| 2022-08-08 | $12.19 | $12.70 | $12.08 | $12.38 | $12.38 | 2,446,640 |
| 2022-08-05 | $12.01 | $12.19 | $12.00 | $12.18 | $12.18 | 1,357,880 |
| 2022-08-04 | $12.05 | $12.05 | $11.83 | $12.05 | $12.05 | 1,471,140 |
| 2022-08-03 | $11.89 | $12.24 | $11.84 | $11.89 | $11.89 | 2,026,320 |
| 2022-08-02 | $12.52 | $12.55 | $11.69 | $11.89 | $11.89 | 3,692,100 |
| 2022-08-01 | $12.76 | $12.79 | $12.53 | $12.59 | $12.59 | 1,810,330 |
| 2022-07-29 | $12.96 | $13.05 | $12.73 | $12.76 | $12.76 | 2,408,160 |
| 2022-07-28 | $12.77 | $13.03 | $12.77 | $12.87 | $12.87 | 3,251,310 |
| 2022-07-27 | $12.71 | $12.93 | $12.68 | $12.77 | $12.77 | 2,066,530 |
| 2022-07-26 | $12.39 | $12.73 | $12.30 | $12.72 | $12.72 | 2,483,800 |
| 2022-07-25 | $12.50 | $12.64 | $12.35 | $12.38 | $12.38 | 1,605,900 |
| 2022-07-22 | $12.69 | $12.72 | $12.33 | $12.51 | $12.51 | 1,919,200 |
| 2022-07-21 | $12.81 | $13.07 | $12.60 | $12.61 | $12.61 | 3,646,380 |
| 2022-07-20 | $12.47 | $12.93 | $12.30 | $12.83 | $12.83 | 5,799,160 |
| 2022-07-19 | $12.28 | $12.44 | $12.16 | $12.41 | $12.41 | 2,423,500 |
| 2022-07-18 | $11.80 | $12.35 | $11.76 | $12.24 | $12.24 | 2,785,700 |
| 2022-07-15 | $12.28 | $12.33 | $11.82 | $11.82 | $11.82 | 2,724,140 |
| 2022-07-14 | $12.45 | $12.46 | $12.16 | $12.25 | $12.25 | 1,850,400 |
| 2022-07-13 | $12.05 | $12.47 | $12.05 | $12.45 | $12.45 | 2,431,500 |
| 2022-07-12 | $12.70 | $12.70 | $12.09 | $12.13 | $12.13 | 3,185,480 |
| 2022-07-11 | $12.38 | $12.61 | $12.12 | $12.60 | $12.60 | 2,686,600 |
| 2022-07-08 | $12.50 | $12.57 | $12.30 | $12.36 | $12.36 | 2,265,640 |
| 2022-07-07 | $12.37 | $12.58 | $12.34 | $12.44 | $12.44 | 2,280,400 |
| 2022-07-06 | $12.60 | $12.65 | $12.28 | $12.43 | $12.43 | 2,743,100 |
| 2022-07-05 | $13.09 | $13.09 | $12.40 | $12.61 | $12.61 | 4,744,880 |
| 2022-07-04 | $12.88 | $13.00 | $12.71 | $12.97 | $12.97 | 2,654,100 |
| 2022-07-01 | $13.00 | $13.07 | $12.62 | $12.83 | $12.83 | 3,025,570 |
| 2022-06-30 | $12.91 | $13.00 | $12.69 | $12.97 | $12.97 | 4,105,700 |
| 2022-06-29 | $13.40 | $13.48 | $12.91 | $12.91 | $12.91 | 6,536,200 |
| 2022-06-28 | $13.65 | $14.00 | $13.31 | $13.51 | $13.51 | 8,018,680 |
| 2022-06-27 | $13.26 | $13.45 | $13.01 | $13.44 | $13.44 | 6,855,440 |
| 2022-06-24 | $13.49 | $13.67 | $13.14 | $13.19 | $13.19 | 6,711,420 |
| 2022-06-23 | $12.83 | $14.10 | $12.83 | $13.38 | $13.38 | 8,847,800 |
| 2022-06-22 | $13.30 | $13.30 | $12.80 | $12.85 | $12.85 | 6,027,500 |
| 2022-06-21 | $12.82 | $13.45 | $12.78 | $13.37 | $13.37 | 10,953,820 |
| 2022-06-20 | $12.96 | $13.16 | $12.71 | $13.00 | $13.00 | 9,157,520 |
| 2022-06-17 | $13.50 | $13.84 | $12.66 | $12.90 | $12.90 | 16,697,400 |
| 2022-06-16 | $12.01 | $13.21 | $12.01 | $13.21 | $13.21 | 12,296,720 |
| 2022-06-15 | $12.08 | $12.24 | $11.92 | $12.01 | $12.01 | 2,951,440 |
| 2022-06-14 | $11.94 | $12.05 | $11.72 | $12.04 | $12.04 | 3,077,260 |
| 2022-06-13 | $12.03 | $12.28 | $11.91 | $12.07 | $12.07 | 3,276,660 |
| 2022-06-10 | $12.40 | $12.40 | $12.01 | $12.17 | $12.17 | 4,744,580 |
| 2022-06-09 | $12.14 | $12.48 | $12.01 | $12.45 | $12.45 | 6,456,920 |
| 2022-06-08 | $12.34 | $12.40 | $11.82 | $12.12 | $12.12 | 5,366,220 |
| 2022-06-07 | $12.44 | $12.53 | $12.20 | $12.33 | $12.33 | 7,120,430 |
| 2022-06-06 | $12.74 | $13.11 | $12.30 | $12.82 | $12.82 | 10,136,780 |
| 2022-06-02 | $13.64 | $13.90 | $12.48 | $12.77 | $12.77 | 15,401,360 |
| 2022-06-01 | $12.28 | $13.28 | $12.15 | $13.28 | $13.28 | 8,030,850 |
| 2022-05-31 | $11.64 | $12.22 | $11.50 | $12.07 | $12.07 | 7,122,260 |
| 2022-05-30 | $11.80 | $12.12 | $11.64 | $11.73 | $11.73 | 3,976,960 |
| 2022-05-27 | $11.69 | $11.98 | $11.50 | $11.61 | $11.61 | 4,847,980 |
| 2022-05-26 | $11.65 | $12.35 | $11.44 | $11.80 | $11.80 | 7,477,700 |
| 2022-05-25 | $11.31 | $11.51 | $11.23 | $11.44 | $11.44 | 3,023,770 |
| 2022-05-24 | $12.25 | $12.25 | $11.27 | $11.29 | $11.29 | 6,919,410 |
| 2022-05-23 | $11.89 | $12.32 | $11.88 | $12.09 | $12.09 | 5,882,110 |
| 2022-05-20 | $12.04 | $12.44 | $11.91 | $11.97 | $11.97 | 7,594,520 |
| 2022-05-19 | $11.80 | $12.57 | $11.70 | $12.14 | $12.14 | 9,665,220 |
| 2022-05-18 | $12.16 | $12.60 | $11.88 | $12.17 | $12.17 | 10,041,960 |
| 2022-05-17 | $13.30 | $13.70 | $11.93 | $12.10 | $12.10 | 15,004,140 |
| 2022-05-16 | $11.85 | $12.74 | $11.60 | $12.74 | $12.74 | 10,712,690 |
| 2022-05-13 | $12.26 | $12.44 | $11.40 | $11.58 | $11.58 | 12,078,830 |
| 2022-05-12 | $12.22 | $13.53 | $12.11 | $12.53 | $12.53 | 16,343,200 |
| 2022-05-11 | $12.63 | $13.21 | $11.77 | $13.21 | $13.21 | 18,970,460 |
| 2022-05-10 | $11.50 | $12.01 | $11.36 | $12.01 | $12.01 | 4,190,200 |
| 2022-05-09 | $10.30 | $10.92 | $10.30 | $10.92 | $10.92 | 964,700 |
| 2022-05-06 | $9.85 | $10.03 | $9.64 | $9.93 | $9.93 | 1,414,580 |
| 2022-05-05 | $10.02 | $10.21 | $9.75 | $10.03 | $10.03 | 1,471,200 |
| 2022-05-04 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-05-03 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-04-29 | $9.60 | $9.94 | $9.60 | $9.81 | $9.81 | 2,036,940 |
| 2022-04-28 | $9.58 | $9.75 | $9.42 | $9.60 | $9.60 | 1,840,740 |
| 2022-04-27 | $8.85 | $9.44 | $8.71 | $9.36 | $9.36 | 2,066,440 |
| 2022-04-26 | $9.69 | $9.74 | $8.97 | $9.07 | $9.07 | 1,942,140 |
| 2022-04-25 | $10.62 | $10.62 | $9.65 | $9.74 | $9.74 | 2,238,640 |
| 2022-04-22 | $10.62 | $10.85 | $10.41 | $10.72 | $10.72 | 1,394,900 |
| 2022-04-21 | $11.59 | $11.65 | $10.77 | $10.83 | $10.83 | 2,187,200 |
| 2022-04-20 | $11.49 | $11.53 | $11.32 | $11.44 | $11.44 | 997,940 |
| 2022-04-19 | $11.49 | $11.52 | $11.37 | $11.46 | $11.46 | 806,300 |
| 2022-04-18 | $11.51 | $11.51 | $11.19 | $11.48 | $11.48 | 916,020 |
| 2022-04-15 | $11.65 | $11.65 | $11.38 | $11.42 | $11.42 | 1,129,200 |
| 2022-04-14 | $11.56 | $11.75 | $11.55 | $11.67 | $11.67 | 859,700 |
| 2022-04-13 | $11.68 | $11.69 | $11.48 | $11.55 | $11.55 | 957,600 |
| 2022-04-12 | $11.42 | $11.72 | $11.31 | $11.70 | $11.70 | 1,385,240 |
| 2022-04-11 | $11.77 | $11.87 | $11.34 | $11.50 | $11.50 | 1,567,700 |
| 2022-04-08 | $11.93 | $12.06 | $11.64 | $11.77 | $11.77 | 1,751,060 |
| 2022-04-07 | $12.23 | $12.23 | $11.91 | $11.91 | $11.91 | 1,896,800 |
| 2022-04-06 | $11.95 | $12.55 | $11.91 | $12.23 | $12.23 | 2,213,700 |
| 2022-04-05 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2022-04-04 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2022-04-01 | $12.06 | $12.14 | $11.86 | $11.95 | $11.95 | 1,590,600 |
| 2022-03-31 | $11.99 | $12.27 | $11.95 | $12.11 | $12.11 | 1,738,900 |
| 2022-03-30 | $12.09 | $12.15 | $11.91 | $12.07 | $12.07 | 1,844,900 |
| 2022-03-29 | $12.17 | $12.17 | $11.82 | $12.00 | $12.00 | 1,922,880 |
| 2022-03-28 | $12.30 | $12.35 | $11.88 | $12.05 | $12.05 | 1,920,480 |
| 2022-03-25 | $11.91 | $12.45 | $11.89 | $12.23 | $12.23 | 3,026,180 |
| 2022-03-24 | $12.06 | $12.09 | $11.85 | $11.91 | $11.91 | 1,981,440 |
| 2022-03-23 | $12.25 | $12.37 | $12.12 | $12.14 | $12.14 | 2,266,760 |
| 2022-03-22 | $12.28 | $12.45 | $12.18 | $12.32 | $12.32 | 1,824,900 |
| 2022-03-21 | $12.46 | $12.52 | $12.18 | $12.31 | $12.31 | 2,381,640 |
| 2022-03-18 | $11.75 | $12.60 | $11.72 | $12.38 | $12.38 | 3,887,140 |
| 2022-03-17 | $12.12 | $12.15 | $11.81 | $11.84 | $11.84 | 2,960,100 |
| 2022-03-16 | $11.58 | $11.98 | $11.45 | $11.82 | $11.82 | 3,797,000 |
| 2022-03-15 | $12.36 | $12.42 | $11.30 | $11.33 | $11.33 | 4,380,240 |
| 2022-03-14 | $12.82 | $13.09 | $12.21 | $12.22 | $12.22 | 6,800,820 |
| 2022-03-11 | $12.98 | $13.88 | $12.56 | $13.03 | $13.03 | 10,538,680 |
| 2022-03-10 | $12.01 | $12.83 | $11.85 | $12.83 | $12.83 | 2,270,150 |
| 2022-03-09 | $12.10 | $12.30 | $11.27 | $11.66 | $11.66 | 2,094,300 |
| 2022-03-08 | $12.60 | $12.69 | $11.99 | $12.06 | $12.06 | 1,968,900 |
| 2022-03-07 | $12.71 | $12.83 | $12.40 | $12.49 | $12.49 | 1,422,960 |
| 2022-03-04 | $12.83 | $12.98 | $12.67 | $12.80 | $12.80 | 1,887,710 |
| 2022-03-03 | $12.90 | $13.15 | $12.84 | $12.96 | $12.96 | 2,421,580 |
| 2022-03-02 | $12.62 | $12.88 | $12.52 | $12.85 | $12.85 | 2,070,500 |
| 2022-03-01 | $12.50 | $12.65 | $12.41 | $12.64 | $12.64 | 1,514,660 |
| 2022-02-28 | $12.59 | $12.63 | $12.15 | $12.41 | $12.41 | 1,591,140 |
| 2022-02-25 | $12.39 | $12.80 | $12.35 | $12.54 | $12.54 | 2,040,060 |
| 2022-02-24 | $12.89 | $12.99 | $12.20 | $12.39 | $12.39 | 3,069,000 |
| 2022-02-23 | $12.81 | $12.90 | $12.76 | $12.83 | $12.83 | 1,679,630 |
| 2022-02-22 | $12.79 | $12.88 | $12.63 | $12.72 | $12.72 | 1,651,440 |
| 2022-02-21 | $12.66 | $12.84 | $12.65 | $12.80 | $12.80 | 1,517,980 |
| 2022-02-18 | $12.64 | $12.73 | $12.57 | $12.66 | $12.66 | 1,016,900 |
| 2022-02-17 | $12.59 | $12.83 | $12.50 | $12.64 | $12.64 | 1,827,780 |
| 2022-02-16 | $12.62 | $12.65 | $12.48 | $12.58 | $12.58 | 1,267,100 |
| 2022-02-15 | $12.45 | $12.59 | $12.35 | $12.52 | $12.52 | 1,073,700 |
| 2022-02-14 | $12.38 | $12.62 | $12.32 | $12.50 | $12.50 | 1,032,840 |
| 2022-02-11 | $12.75 | $12.80 | $12.38 | $12.46 | $12.46 | 1,280,620 |
| 2022-02-10 | $12.65 | $12.74 | $12.52 | $12.68 | $12.68 | 1,278,900 |
| 2022-02-09 | $12.69 | $12.89 | $12.61 | $12.69 | $12.69 | 1,882,160 |
| 2022-02-08 | $12.27 | $12.73 | $12.16 | $12.69 | $12.69 | 2,551,400 |
| 2022-02-07 | $12.10 | $12.45 | $12.06 | $12.28 | $12.28 | 1,550,300 |
| 2022-02-04 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2022-02-03 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2022-02-02 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2022-02-01 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2022-01-28 | $11.76 | $12.05 | $11.60 | $11.97 | $11.97 | 1,391,940 |
| 2022-01-27 | $12.13 | $12.13 | $11.65 | $11.65 | $11.65 | 1,713,200 |
| 2022-01-26 | $11.85 | $12.07 | $11.85 | $12.01 | $12.01 | 1,912,660 |
| 2022-01-25 | $12.55 | $12.62 | $11.81 | $11.85 | $11.85 | 2,689,400 |
| 2022-01-24 | $12.90 | $12.90 | $12.55 | $12.61 | $12.61 | 1,634,660 |
| 2022-01-21 | $12.92 | $13.10 | $12.89 | $12.97 | $12.97 | 1,344,700 |
| 2022-01-20 | $13.41 | $13.48 | $12.88 | $12.90 | $12.90 | 3,125,600 |
| 2022-01-19 | $13.90 | $13.90 | $13.39 | $13.52 | $13.52 | 2,175,540 |
| 2022-01-18 | $13.71 | $13.71 | $13.36 | $13.41 | $13.41 | 2,310,960 |
| 2022-01-17 | $13.35 | $13.73 | $13.23 | $13.60 | $13.60 | 2,917,960 |
| 2022-01-14 | $13.81 | $13.92 | $13.32 | $13.36 | $13.36 | 3,685,610 |
| 2022-01-13 | $14.03 | $14.15 | $13.90 | $13.94 | $13.94 | 2,062,380 |
| 2022-01-12 | $13.90 | $14.04 | $13.82 | $14.03 | $14.03 | 1,862,880 |
| 2022-01-11 | $13.95 | $14.10 | $13.90 | $13.91 | $13.91 | 2,359,240 |
| 2022-01-10 | $13.83 | $13.97 | $13.60 | $13.96 | $13.96 | 2,421,150 |
| 2022-01-07 | $13.92 | $14.19 | $13.78 | $13.79 | $13.79 | 3,020,070 |
| 2022-01-06 | $13.77 | $14.15 | $13.64 | $14.02 | $14.02 | 3,531,390 |
| 2022-01-05 | $13.95 | $14.00 | $13.70 | $13.79 | $13.79 | 2,055,500 |
| 2022-01-04 | $13.68 | $13.98 | $13.68 | $13.94 | $13.94 | 3,033,040 |
| 2022-01-03 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 0 |
| 2021-12-31 | $13.70 | $13.75 | $13.60 | $13.68 | $13.68 | 1,504,400 |
| 2021-12-30 | $13.67 | $13.74 | $13.57 | $13.69 | $13.69 | 1,650,800 |
| 2021-12-29 | $13.66 | $13.69 | $13.45 | $13.67 | $13.67 | 1,830,400 |
| 2021-12-28 | $13.40 | $13.62 | $13.40 | $13.59 | $13.59 | 1,362,680 |
| 2021-12-27 | $13.40 | $13.62 | $13.15 | $13.48 | $13.48 | 2,147,590 |
| 2021-12-24 | $13.74 | $13.88 | $13.45 | $13.46 | $13.46 | 3,619,960 |
| 2021-12-23 | $14.02 | $14.06 | $13.76 | $13.82 | $13.82 | 2,834,860 |
| 2021-12-22 | $14.04 | $14.13 | $13.91 | $13.99 | $13.99 | 2,067,140 |
| 2021-12-21 | $13.80 | $14.10 | $13.77 | $14.04 | $14.04 | 2,374,840 |
| 2021-12-20 | $14.18 | $14.23 | $13.83 | $13.89 | $13.89 | 4,252,010 |
| 2021-12-17 | $14.33 | $14.56 | $14.02 | $14.31 | $14.31 | 5,689,710 |
| 2021-12-16 | $14.23 | $14.44 | $14.09 | $14.26 | $14.26 | 3,839,910 |
| 2021-12-15 | $14.26 | $14.50 | $14.15 | $14.31 | $14.31 | 5,445,140 |
| 2021-12-14 | $14.00 | $14.30 | $13.96 | $14.26 | $14.26 | 5,279,320 |
| 2021-12-13 | $14.01 | $14.09 | $13.73 | $14.04 | $14.04 | 3,470,070 |
| 2021-12-10 | $13.99 | $14.10 | $13.85 | $14.01 | $14.01 | 3,120,190 |
| 2021-12-09 | $14.00 | $14.17 | $13.92 | $14.05 | $14.05 | 3,471,400 |
| 2021-12-08 | $13.99 | $14.14 | $13.91 | $14.02 | $14.02 | 3,434,760 |
| 2021-12-07 | $13.77 | $13.96 | $13.60 | $13.94 | $13.94 | 3,272,300 |
| 2021-12-06 | $14.10 | $14.14 | $13.75 | $13.77 | $13.77 | 4,605,100 |
| 2021-12-03 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 5,467,920 |
| 2021-12-02 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 9,061,400 |
| 2021-12-01 | $13.98 | $15.09 | $13.98 | $14.66 | $14.66 | 13,839,200 |
| 2021-11-30 | $13.92 | $14.25 | $13.77 | $14.10 | $14.10 | 4,311,440 |
| 2021-11-29 | $13.55 | $14.20 | $13.43 | $14.00 | $14.00 | 5,318,040 |
| 2021-11-26 | $14.10 | $14.25 | $13.97 | $13.99 | $13.99 | 3,280,040 |
| 2021-11-25 | $13.78 | $14.05 | $13.65 | $13.98 | $13.98 | 3,753,920 |
| 2021-11-24 | $14.16 | $14.16 | $13.77 | $13.82 | $13.82 | 6,021,760 |
| 2021-11-23 | $14.09 | $14.28 | $14.00 | $14.17 | $14.17 | 3,901,560 |
| 2021-11-22 | $14.22 | $14.22 | $14.00 | $14.11 | $14.11 | 3,944,500 |
| 2021-11-19 | $14.23 | $14.45 | $14.12 | $14.27 | $14.27 | 3,947,670 |
| 2021-11-18 | $14.30 | $14.51 | $14.19 | $14.23 | $14.23 | 4,341,220 |
| 2021-11-17 | $14.22 | $14.37 | $14.01 | $14.35 | $14.35 | 4,584,550 |
| 2021-11-16 | $14.33 | $14.35 | $14.02 | $14.18 | $14.18 | 4,971,740 |
| 2021-11-15 | $14.06 | $14.43 | $13.88 | $14.40 | $14.40 | 6,330,270 |
| 2021-11-12 | $14.43 | $14.59 | $13.96 | $14.10 | $14.10 | 7,789,700 |
| 2021-11-11 | $14.42 | $14.73 | $14.32 | $14.41 | $14.41 | 7,955,290 |
| 2021-11-10 | $15.18 | $15.32 | $14.31 | $14.60 | $14.60 | 10,490,690 |
| 2021-11-09 | $15.01 | $15.50 | $14.88 | $15.16 | $15.16 | 7,932,250 |
| 2021-11-08 | $15.73 | $15.74 | $14.72 | $15.23 | $15.23 | 11,772,930 |
| 2021-11-05 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 17,018,340 |
| 2021-11-04 | $16.00 | $16.10 | $15.60 | $15.98 | $15.98 | 9,073,250 |
| 2021-11-03 | $15.31 | $16.30 | $15.09 | $16.10 | $16.10 | 12,700,310 |
| 2021-11-02 | $15.28 | $15.98 | $14.96 | $15.53 | $15.53 | 10,691,050 |
| 2021-11-01 | $15.76 | $15.80 | $14.71 | $15.34 | $15.34 | 9,565,980 |
| 2021-10-29 | $15.45 | $15.96 | $15.20 | $15.82 | $15.82 | 10,748,270 |
| 2021-10-28 | $15.43 | $15.88 | $14.93 | $15.37 | $15.37 | 10,191,830 |
| 2021-10-27 | $15.82 | $16.62 | $15.54 | $15.97 | $15.97 | 12,642,690 |
| 2021-10-26 | $16.60 | $16.60 | $15.80 | $16.27 | $16.27 | 11,306,630 |
| 2021-10-25 | $16.66 | $17.09 | $15.86 | $16.40 | $16.40 | 21,117,990 |
| 2021-10-22 | $14.94 | $16.23 | $14.75 | $16.23 | $16.23 | 14,214,010 |
| 2021-10-21 | $15.15 | $15.27 | $14.65 | $14.75 | $14.75 | 7,353,100 |
| 2021-10-20 | $15.55 | $15.88 | $15.10 | $15.15 | $15.15 | 10,522,380 |
| 2021-10-19 | $14.70 | $15.98 | $14.57 | $15.18 | $15.18 | 12,237,850 |
| 2021-10-18 | $13.88 | $14.94 | $13.60 | $14.60 | $14.60 | 8,349,230 |
| 2021-10-15 | $14.51 | $14.90 | $13.87 | $14.10 | $14.10 | 7,680,120 |
| 2021-10-14 | $15.05 | $15.05 | $14.48 | $14.69 | $14.69 | 6,931,390 |
| 2021-10-13 | $14.54 | $15.38 | $14.31 | $15.24 | $15.24 | 9,644,370 |
| 2021-10-12 | $15.40 | $15.45 | $14.50 | $14.83 | $14.83 | 10,817,170 |
| 2021-10-11 | $15.13 | $15.75 | $14.71 | $15.69 | $15.69 | 14,181,850 |
| 2021-10-08 | $15.27 | $15.35 | $14.58 | $14.91 | $14.91 | 11,815,200 |
| 2021-10-07 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 0 |
| 2021-10-06 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 0 |
| 2021-09-30 | $13.80 | $14.93 | $13.41 | $14.93 | $14.93 | 11,827,070 |
| 2021-09-29 | $14.56 | $14.56 | $13.50 | $13.57 | $13.57 | 9,858,850 |
| 2021-09-28 | $14.40 | $15.09 | $14.10 | $14.94 | $14.94 | 13,679,320 |
| 2021-09-27 | $15.15 | $15.32 | $13.82 | $14.55 | $14.55 | 14,979,010 |
| 2021-09-24 | $15.30 | $15.83 | $14.13 | $15.17 | $15.17 | 23,622,480 |
| 2021-09-23 | $13.67 | $14.69 | $13.37 | $14.69 | $14.69 | 8,498,010 |
| 2021-09-22 | $13.22 | $14.00 | $13.08 | $13.35 | $13.35 | 6,951,200 |
| 2021-09-21 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
| 2021-09-20 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
| 2021-09-17 | $13.22 | $13.65 | $13.05 | $13.18 | $13.18 | 8,154,600 |
| 2021-09-16 | $13.71 | $14.90 | $13.55 | $13.64 | $13.64 | 13,290,580 |
| 2021-09-15 | $14.13 | $14.13 | $13.59 | $13.64 | $13.64 | 5,189,900 |
| 2021-09-14 | $14.41 | $14.44 | $13.81 | $13.92 | $13.92 | 5,952,560 |
| 2021-09-13 | $14.07 | $14.48 | $13.98 | $14.31 | $14.31 | 8,551,880 |
| 2021-09-10 | $14.46 | $14.91 | $14.19 | $14.30 | $14.30 | 11,549,450 |
| 2021-09-09 | $14.39 | $14.78 | $13.90 | $14.74 | $14.74 | 17,176,520 |
| 2021-09-08 | $13.08 | $14.39 | $13.00 | $14.39 | $14.39 | 15,157,350 |
| 2021-09-07 | $12.98 | $13.37 | $12.89 | $13.08 | $13.08 | 5,455,930 |
| 2021-09-06 | $13.20 | $13.20 | $12.70 | $13.08 | $13.08 | 5,714,050 |
| 2021-09-03 | $13.10 | $13.35 | $12.86 | $13.22 | $13.22 | 6,816,310 |
| 2021-09-02 | $13.21 | $13.29 | $12.94 | $13.12 | $13.12 | 6,622,400 |
| 2021-09-01 | $13.60 | $13.80 | $12.75 | $13.20 | $13.20 | 7,315,650 |
| 2021-08-31 | $13.59 | $13.75 | $13.12 | $13.63 | $13.63 | 8,019,800 |
| 2021-08-30 | $14.05 | $14.08 | $13.48 | $13.58 | $13.58 | 7,767,250 |
| 2021-08-27 | $14.06 | $14.75 | $13.80 | $13.83 | $13.83 | 12,050,560 |
| 2021-08-26 | $14.44 | $15.15 | $14.10 | $14.41 | $14.41 | 11,056,340 |
| 2021-08-25 | $14.03 | $14.89 | $13.90 | $14.47 | $14.47 | 11,709,240 |
| 2021-08-24 | $14.25 | $14.35 | $13.75 | $14.15 | $14.15 | 13,273,090 |
| 2021-08-23 | $15.24 | $15.24 | $14.32 | $14.52 | $14.52 | 13,175,630 |
| 2021-08-20 | $14.78 | $16.18 | $14.28 | $15.40 | $15.40 | 18,482,460 |
| 2021-08-19 | $15.04 | $15.16 | $12.97 | $14.89 | $14.89 | 21,382,050 |
| 2021-08-18 | $12.62 | $13.83 | $12.62 | $13.83 | $13.83 | 7,323,420 |
| 2021-08-17 | $13.38 | $13.46 | $12.52 | $12.57 | $12.57 | 9,110,130 |
| 2021-08-16 | $13.73 | $14.48 | $13.25 | $13.41 | $13.41 | 14,445,680 |
| 2021-08-13 | $12.30 | $13.50 | $12.11 | $13.50 | $13.50 | 13,681,600 |
| 2021-08-12 | $12.62 | $12.87 | $12.13 | $12.27 | $12.27 | 10,793,600 |
| 2021-08-11 | $11.44 | $12.58 | $11.40 | $12.58 | $12.58 | 9,009,920 |
| 2021-08-10 | $11.32 | $11.53 | $11.21 | $11.44 | $11.44 | 2,864,250 |
| 2021-08-09 | $11.20 | $11.38 | $11.13 | $11.31 | $11.31 | 2,440,900 |
| 2021-08-06 | $11.13 | $11.24 | $10.98 | $11.20 | $11.20 | 1,970,220 |
| 2021-08-05 | $11.38 | $11.38 | $11.00 | $11.14 | $11.14 | 2,416,900 |
| 2021-08-04 | $11.50 | $11.54 | $11.25 | $11.41 | $11.41 | 2,175,350 |
| 2021-08-03 | $11.29 | $11.50 | $11.21 | $11.44 | $11.44 | 2,185,100 |
| 2021-08-02 | $11.08 | $11.48 | $10.90 | $11.36 | $11.36 | 2,731,700 |
| 2021-07-30 | $11.40 | $11.42 | $11.11 | $11.15 | $11.15 | 2,658,520 |
| 2021-07-29 | $10.93 | $11.42 | $10.80 | $11.36 | $11.36 | 3,361,020 |
| 2021-07-28 | $11.10 | $11.23 | $10.55 | $10.77 | $10.77 | 3,087,100 |
| 2021-07-27 | $11.46 | $11.80 | $11.09 | $11.26 | $11.26 | 3,385,990 |
| 2021-07-26 | $12.11 | $12.12 | $11.30 | $11.59 | $11.59 | 4,225,360 |
| 2021-07-23 | $12.43 | $12.54 | $12.10 | $12.12 | $12.12 | 4,290,940 |
| 2021-07-22 | $12.30 | $12.62 | $12.18 | $12.55 | $12.55 | 4,249,340 |
| 2021-07-21 | $12.20 | $12.41 | $12.20 | $12.26 | $12.26 | 2,465,780 |
| 2021-07-20 | $12.17 | $12.36 | $12.15 | $12.18 | $12.18 | 2,468,440 |
| 2021-07-19 | $12.55 | $12.58 | $12.24 | $12.31 | $12.31 | 3,194,200 |
| 2021-07-16 | $12.41 | $12.80 | $12.22 | $12.54 | $12.54 | 4,701,400 |
| 2021-07-15 | $12.42 | $12.70 | $12.05 | $12.49 | $12.49 | 4,640,910 |
| 2021-07-14 | $13.03 | $13.04 | $12.48 | $12.52 | $12.52 | 5,559,660 |
| 2021-07-13 | $12.22 | $12.95 | $12.00 | $12.93 | $12.93 | 8,658,140 |
| 2021-07-12 | $12.25 | $12.42 | $12.14 | $12.23 | $12.23 | 2,990,600 |
| 2021-07-09 | $12.33 | $12.40 | $11.86 | $12.20 | $12.20 | 3,892,060 |
| 2021-07-08 | $12.26 | $12.37 | $12.09 | $12.29 | $12.29 | 2,727,580 |
| 2021-07-07 | $12.32 | $12.37 | $12.12 | $12.14 | $12.14 | 2,640,990 |
| 2021-07-06 | $12.25 | $12.46 | $12.21 | $12.36 | $12.36 | 3,264,080 |
| 2021-07-05 | $11.86 | $12.27 | $11.75 | $12.22 | $12.22 | 3,522,820 |
| 2021-07-02 | $12.27 | $12.30 | $11.58 | $11.91 | $11.91 | 5,192,840 |
| 2021-07-01 | $12.22 | $12.49 | $12.11 | $12.27 | $12.27 | 4,070,020 |
| 2021-06-30 | $12.20 | $12.35 | $12.06 | $12.27 | $12.27 | 3,007,760 |
| 2021-06-29 | $12.66 | $12.84 | $12.16 | $12.23 | $12.23 | 4,278,450 |
| 2021-06-28 | $12.50 | $12.64 | $12.32 | $12.64 | $12.64 | 3,244,620 |
| 2021-06-25 | $12.46 | $12.60 | $12.30 | $12.52 | $12.52 | 3,486,500 |
| 2021-06-24 | $12.73 | $12.78 | $12.35 | $12.46 | $12.46 | 3,724,270 |
| 2021-06-23 | $12.70 | $12.84 | $12.60 | $12.70 | $12.70 | 4,174,660 |
| 2021-06-22 | $12.92 | $13.06 | $12.70 | $12.84 | $12.84 | 3,977,430 |
| 2021-06-21 | $12.74 | $13.17 | $12.63 | $12.85 | $12.85 | 5,844,000 |
| 2021-06-18 | $12.48 | $12.89 | $12.27 | $12.82 | $12.82 | 6,039,360 |
| 2021-06-17 | $12.33 | $12.65 | $12.23 | $12.48 | $12.48 | 5,136,150 |
| 2021-06-16 | $12.73 | $12.80 | $12.22 | $12.33 | $12.33 | 5,668,910 |
| 2021-06-15 | $13.61 | $13.65 | $12.70 | $12.80 | $12.80 | 9,494,200 |
| 2021-06-14 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0 |
| 2021-06-11 | $14.29 | $14.57 | $13.56 | $13.61 | $13.61 | 10,076,760 |
| 2021-06-10 | $14.79 | $14.93 | $14.21 | $14.36 | $14.36 | 10,707,600 |
| 2021-06-09 | $14.30 | $15.01 | $13.72 | $14.95 | $14.95 | 14,398,140 |
| 2021-06-08 | $14.41 | $15.20 | $14.30 | $14.43 | $14.43 | 14,351,370 |
| 2021-06-07 | $14.31 | $14.45 | $14.02 | $14.41 | $14.41 | 7,032,980 |
| 2021-06-04 | $14.40 | $14.50 | $14.07 | $14.16 | $14.16 | 7,606,160 |
| 2021-06-03 | $14.40 | $14.83 | $14.00 | $14.47 | $14.47 | 11,814,000 |
| 2021-06-02 | $14.58 | $15.59 | $14.57 | $15.00 | $15.00 | 18,202,140 |
| 2021-06-01 | $14.49 | $14.80 | $14.31 | $14.75 | $14.75 | 10,527,010 |
| 2021-05-31 | $14.71 | $15.18 | $14.56 | $14.78 | $14.78 | 12,904,600 |
| 2021-05-28 | $15.17 | $15.17 | $14.50 | $14.56 | $14.56 | 16,571,080 |
| 2021-05-27 | $15.05 | $15.51 | $14.58 | $15.17 | $15.17 | 24,080,430 |
| 2021-05-26 | $14.41 | $15.99 | $14.08 | $15.85 | $15.85 | 30,297,960 |
| 2021-05-25 | $15.00 | $15.96 | $13.92 | $14.61 | $14.61 | 32,595,270 |
| 2021-05-24 | $14.14 | $14.60 | $13.71 | $14.60 | $14.60 | 18,801,200 |
| 2021-05-21 | $12.09 | $13.27 | $12.06 | $13.27 | $13.27 | 15,220,870 |
| 2021-05-20 | $12.05 | $12.19 | $11.75 | $12.06 | $12.06 | 5,811,440 |
| 2021-05-19 | $12.35 | $12.50 | $12.18 | $12.24 | $12.24 | 4,924,280 |
| 2021-05-18 | $12.52 | $12.64 | $12.15 | $12.38 | $12.38 | 6,594,900 |
| 2021-05-17 | $12.21 | $12.46 | $11.84 | $12.44 | $12.44 | 7,785,480 |
| 2021-05-14 | $12.19 | $12.41 | $12.12 | $12.27 | $12.27 | 5,345,510 |
| 2021-05-13 | $12.35 | $12.49 | $12.13 | $12.16 | $12.16 | 6,729,690 |
| 2021-05-12 | $12.41 | $12.65 | $12.27 | $12.51 | $12.51 | 7,086,600 |
| 2021-05-11 | $12.90 | $12.96 | $12.46 | $12.47 | $12.47 | 12,167,450 |
| 2021-05-10 | $12.77 | $13.88 | $12.26 | $13.27 | $13.27 | 17,931,750 |
| 2021-05-07 | $11.95 | $13.13 | $11.78 | $12.78 | $12.78 | 17,568,970 |
| 2021-05-06 | $12.11 | $13.17 | $11.90 | $12.28 | $12.28 | 18,889,680 |
| 2021-05-05 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2021-05-04 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2021-04-30 | $11.28 | $11.97 | $11.10 | $11.97 | $11.97 | 10,684,570 |
| 2021-04-29 | $10.74 | $11.26 | $10.57 | $10.88 | $10.88 | 4,927,610 |
| 2021-04-28 | $11.03 | $11.03 | $10.54 | $10.75 | $10.75 | 4,848,070 |
| 2021-04-27 | $11.30 | $11.40 | $11.05 | $11.08 | $11.08 | 3,219,080 |
| 2021-04-26 | $11.26 | $11.55 | $11.02 | $11.30 | $11.30 | 4,305,250 |
| 2021-04-23 | $11.55 | $11.55 | $11.15 | $11.22 | $11.22 | 4,632,460 |
| 2021-04-22 | $11.63 | $11.72 | $11.44 | $11.48 | $11.48 | 3,706,030 |
| 2021-04-21 | $11.66 | $11.79 | $11.50 | $11.65 | $11.65 | 4,109,240 |
| 2021-04-20 | $11.65 | $12.02 | $11.60 | $11.85 | $11.85 | 5,836,980 |
| 2021-04-19 | $11.65 | $11.78 | $11.49 | $11.73 | $11.73 | 4,841,300 |
| 2021-04-16 | $11.40 | $11.77 | $11.40 | $11.63 | $11.63 | 4,348,940 |
| 2021-04-15 | $11.52 | $11.60 | $11.31 | $11.40 | $11.40 | 3,309,150 |
| 2021-04-14 | $11.40 | $11.66 | $11.24 | $11.58 | $11.58 | 4,820,610 |
| 2021-04-13 | $11.81 | $12.04 | $11.41 | $11.48 | $11.48 | 6,010,450 |
| 2021-04-12 | $12.35 | $12.47 | $11.79 | $11.81 | $11.81 | 7,858,350 |
| 2021-04-09 | $12.49 | $12.60 | $12.30 | $12.34 | $12.34 | 5,902,070 |
| 2021-04-08 | $13.09 | $13.09 | $12.56 | $12.60 | $12.60 | 10,985,470 |
| 2021-04-07 | $12.86 | $13.21 | $12.71 | $13.10 | $13.10 | 13,911,220 |
| 2021-04-06 | $12.52 | $13.15 | $12.50 | $12.82 | $12.82 | 11,159,270 |
| 2021-04-05 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2021-04-02 | $12.67 | $13.18 | $12.31 | $12.65 | $12.65 | 12,366,780 |
| 2021-04-01 | $12.30 | $12.64 | $12.14 | $12.52 | $12.52 | 7,540,680 |
| 2021-03-31 | $12.39 | $12.65 | $12.28 | $12.32 | $12.32 | 6,481,350 |
| 2021-03-30 | $12.75 | $12.79 | $12.27 | $12.45 | $12.45 | 12,087,680 |
| 2021-03-29 | $12.49 | $13.53 | $12.49 | $13.13 | $13.13 | 16,833,510 |
| 2021-03-26 | $12.27 | $12.78 | $12.15 | $12.43 | $12.43 | 9,852,570 |
| 2021-03-25 | $12.26 | $12.70 | $12.01 | $12.31 | $12.31 | 8,434,340 |
| 2021-03-24 | $12.20 | $12.91 | $12.00 | $12.46 | $12.46 | 10,124,740 |
| 2021-03-23 | $13.84 | $13.94 | $12.48 | $12.56 | $12.56 | 17,200,730 |
| 2021-03-22 | $13.72 | $14.04 | $13.51 | $13.78 | $13.78 | 11,422,830 |
| 2021-03-19 | $14.19 | $14.45 | $13.69 | $13.85 | $13.85 | 16,044,230 |
| 2021-03-18 | $13.95 | $15.58 | $13.81 | $14.51 | $14.51 | 23,634,690 |
| 2021-03-17 | $13.82 | $14.74 | $13.41 | $14.23 | $14.23 | 18,304,080 |
| 2021-03-16 | $14.09 | $14.09 | $13.50 | $13.94 | $13.94 | 13,026,620 |
| 2021-03-15 | $13.95 | $14.35 | $13.51 | $14.14 | $14.14 | 16,514,090 |
| 2021-03-12 | $14.11 | $14.99 | $13.88 | $13.95 | $13.95 | 24,211,040 |
| 2021-03-11 | $12.90 | $14.59 | $12.61 | $14.59 | $14.59 | 24,890,630 |
| 2021-03-10 | $13.31 | $14.30 | $12.71 | $13.26 | $13.26 | 17,926,570 |
| 2021-03-09 | $13.30 | $14.56 | $12.47 | $13.79 | $13.79 | 23,441,010 |
| 2021-03-08 | $15.00 | $15.07 | $13.05 | $13.86 | $13.86 | 26,662,360 |
| 2021-03-05 | $12.86 | $14.50 | $12.78 | $14.50 | $14.50 | 23,117,560 |
| 2021-03-04 | $12.70 | $13.45 | $12.11 | $13.18 | $13.18 | 19,088,040 |
| 2021-03-03 | $12.30 | $12.99 | $12.04 | $12.78 | $12.78 | 13,102,580 |
| 2021-03-02 | $12.59 | $12.85 | $12.21 | $12.34 | $12.34 | 11,856,830 |
| 2021-03-01 | $12.22 | $13.08 | $12.22 | $12.65 | $12.65 | 15,648,880 |
| 2021-02-26 | $11.77 | $12.66 | $11.50 | $12.35 | $12.35 | 15,538,990 |
| 2021-02-25 | $12.76 | $12.92 | $11.91 | $12.01 | $12.01 | 16,309,030 |
| 2021-02-24 | $13.48 | $13.48 | $12.49 | $12.64 | $12.64 | 23,587,890 |
| 2021-02-23 | $12.24 | $13.45 | $11.89 | $13.45 | $13.45 | 22,584,430 |
| 2021-02-22 | $12.05 | $12.89 | $12.01 | $12.23 | $12.23 | 19,991,610 |
| 2021-02-19 | $11.70 | $12.54 | $11.55 | $12.40 | $12.40 | 19,782,400 |
| 2021-02-18 | $11.33 | $11.99 | $11.24 | $11.75 | $11.75 | 17,459,620 |
| 2021-02-17 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2021-02-16 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2021-02-15 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2021-02-12 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2021-02-11 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2021-02-10 | $12.10 | $12.12 | $11.14 | $11.24 | $11.24 | 25,418,550 |
| 2021-02-09 | $12.16 | $12.94 | $12.16 | $12.32 | $12.32 | 20,666,520 |
| 2021-02-08 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 2,080,600 |
| 2021-02-05 | $16.33 | $16.60 | $15.01 | $15.01 | $15.01 | 16,149,300 |
| 2021-02-04 | $14.92 | $16.68 | $14.50 | $16.68 | $16.68 | 36,579,100 |
| 2021-02-03 | $14.55 | $15.80 | $14.14 | $15.16 | $15.16 | 27,370,390 |
| 2021-02-02 | $14.78 | $15.46 | $13.93 | $14.76 | $14.76 | 22,162,230 |
| 2021-02-01 | $14.35 | $15.09 | $13.95 | $15.05 | $15.05 | 21,301,570 |
| 2021-01-29 | $15.36 | $15.68 | $14.35 | $14.35 | $14.35 | 29,762,270 |
| 2021-01-28 | $15.13 | $17.28 | $15.12 | $15.94 | $15.94 | 33,438,460 |
| 2021-01-27 | $15.38 | $15.99 | $15.10 | $15.81 | $15.81 | 26,139,740 |
| 2021-01-26 | $15.80 | $16.47 | $15.45 | $15.45 | $15.45 | 33,287,710 |
| 2021-01-25 | $17.17 | $17.30 | $17.17 | $17.17 | $17.17 | 8,330,200 |
| 2021-01-22 | $18.60 | $19.30 | $18.04 | $19.08 | $19.08 | 28,911,150 |
| 2021-01-21 | $19.50 | $20.00 | $18.53 | $18.85 | $18.85 | 34,772,680 |
| 2021-01-20 | $20.77 | $20.79 | $19.25 | $19.70 | $19.70 | 32,459,150 |
| 2021-01-19 | $20.97 | $21.26 | $19.53 | $21.26 | $21.26 | 39,578,200 |
| 2021-01-18 | $19.00 | $19.33 | $18.60 | $19.33 | $19.33 | 7,262,020 |
| 2021-01-15 | $16.70 | $17.57 | $16.29 | $17.57 | $17.57 | 14,658,310 |
| 2021-01-14 | $15.60 | $15.97 | $14.82 | $15.97 | $15.97 | 26,150,510 |
| 2021-01-13 | $13.99 | $14.52 | $13.69 | $14.52 | $14.52 | 19,435,890 |
| 2021-01-12 | $12.95 | $13.20 | $12.93 | $13.20 | $13.20 | 5,168,590 |
| 2021-01-11 | $10.88 | $12.00 | $9.83 | $12.00 | $12.00 | 20,464,800 |
| 2021-01-08 | $10.10 | $10.91 | $10.02 | $10.91 | $10.91 | 4,949,300 |
| 2021-01-07 | $9.19 | $9.92 | $8.49 | $9.92 | $9.92 | 10,750,810 |
| 2021-01-06 | $8.24 | $9.02 | $8.24 | $9.02 | $9.02 | 4,169,640 |
| 2021-01-05 | $8.24 | $8.35 | $8.17 | $8.20 | $8.20 | 1,320,440 |
| 2021-01-04 | $8.08 | $8.25 | $8.00 | $8.24 | $8.24 | 1,611,400 |
| 2021-01-01 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2020-12-31 | $8.19 | $8.19 | $8.00 | $8.06 | $8.06 | 1,508,060 |
| 2020-12-30 | $8.40 | $8.50 | $8.13 | $8.13 | $8.13 | 2,090,420 |
| 2020-12-29 | $8.01 | $8.33 | $7.97 | $8.25 | $8.25 | 2,311,680 |
| 2020-12-28 | $8.17 | $8.21 | $7.91 | $7.91 | $7.91 | 1,374,590 |
| 2020-12-25 | $7.89 | $8.30 | $7.86 | $8.16 | $8.16 | 1,490,020 |
| 2020-12-24 | $8.01 | $8.14 | $7.72 | $7.92 | $7.92 | 2,020,500 |
| 2020-12-23 | $8.35 | $8.45 | $7.91 | $7.98 | $7.98 | 2,437,980 |
| 2020-12-22 | $8.55 | $8.57 | $8.31 | $8.36 | $8.36 | 1,487,080 |
| 2020-12-21 | $8.73 | $8.73 | $8.40 | $8.55 | $8.55 | 2,553,340 |
| 2020-12-18 | $8.68 | $8.83 | $8.52 | $8.69 | $8.69 | 1,391,280 |
| 2020-12-17 | $8.60 | $8.77 | $8.38 | $8.66 | $8.66 | 1,609,080 |
| 2020-12-16 | $8.86 | $8.96 | $8.49 | $8.65 | $8.65 | 1,709,120 |
| 2020-12-15 | $9.06 | $9.06 | $8.85 | $8.87 | $8.87 | 1,452,600 |
| 2020-12-14 | $9.09 | $9.09 | $8.91 | $9.07 | $9.07 | 1,028,080 |
| 2020-12-11 | $9.36 | $9.36 | $8.86 | $9.00 | $9.00 | 1,865,600 |
| 2020-12-10 | $9.42 | $9.46 | $9.22 | $9.36 | $9.36 | 746,280 |
| 2020-12-09 | $9.55 | $9.60 | $9.43 | $9.47 | $9.47 | 707,200 |
| 2020-12-08 | $9.56 | $9.61 | $9.50 | $9.50 | $9.50 | 599,920 |
| 2020-12-07 | $9.66 | $9.68 | $9.51 | $9.55 | $9.55 | 657,320 |
| 2020-12-04 | $9.65 | $9.68 | $9.57 | $9.66 | $9.66 | 673,640 |
| 2020-12-03 | $9.73 | $9.73 | $9.56 | $9.64 | $9.64 | 700,260 |
| 2020-12-02 | $9.76 | $9.83 | $9.66 | $9.68 | $9.68 | 832,460 |
| 2020-12-01 | $9.60 | $9.82 | $9.50 | $9.76 | $9.76 | 1,374,740 |
| 2020-11-30 | $9.56 | $9.65 | $9.52 | $9.60 | $9.60 | 790,820 |
| 2020-11-27 | $9.55 | $9.66 | $9.45 | $9.55 | $9.55 | 2,501,660 |
| 2020-11-26 | $9.53 | $9.57 | $9.47 | $9.55 | $9.55 | 1,094,620 |
| 2020-11-25 | $9.71 | $9.75 | $9.53 | $9.53 | $9.53 | 1,064,460 |
| 2020-11-24 | $9.83 | $9.94 | $9.69 | $9.69 | $9.69 | 1,410,040 |
| 2020-11-23 | $9.79 | $9.97 | $9.60 | $9.85 | $9.85 | 2,149,680 |
| 2020-11-20 | $9.91 | $9.91 | $9.73 | $9.75 | $9.75 | 1,304,800 |
| 2020-11-19 | $9.70 | $10.08 | $9.62 | $9.86 | $9.86 | 2,156,600 |
| 2020-11-18 | $9.52 | $9.88 | $9.52 | $9.77 | $9.77 | 1,624,080 |
| 2020-11-17 | $9.61 | $9.69 | $9.57 | $9.58 | $9.58 | 1,500,980 |
| 2020-11-16 | $9.57 | $9.60 | $9.51 | $9.57 | $9.57 | 807,350 |
| 2020-11-13 | $9.50 | $9.68 | $9.42 | $9.51 | $9.51 | 757,940 |
| 2020-11-12 | $9.49 | $9.58 | $9.39 | $9.50 | $9.50 | 702,520 |
| 2020-11-11 | $9.63 | $9.70 | $9.39 | $9.49 | $9.49 | 1,240,240 |
| 2020-11-10 | $9.86 | $9.89 | $9.60 | $9.63 | $9.63 | 1,200,080 |
| 2020-11-09 | $9.71 | $9.98 | $9.50 | $9.88 | $9.88 | 1,649,360 |
| 2020-11-06 | $10.05 | $10.08 | $9.60 | $9.71 | $9.71 | 1,002,910 |
| 2020-11-05 | $9.99 | $10.17 | $9.89 | $9.96 | $9.96 | 695,880 |
| 2020-11-04 | $10.09 | $10.12 | $9.90 | $9.97 | $9.97 | 590,020 |
| 2020-11-03 | $9.88 | $10.04 | $9.56 | $10.02 | $10.02 | 692,360 |
| 2020-11-02 | $9.91 | $9.96 | $9.58 | $9.62 | $9.62 | 1,339,680 |
| 2020-10-30 | $10.16 | $10.34 | $9.90 | $9.91 | $9.91 | 881,030 |
| 2020-10-29 | $10.03 | $10.30 | $10.03 | $10.24 | $10.24 | 513,160 |
| 2020-10-28 | $10.29 | $10.35 | $10.02 | $10.24 | $10.24 | 827,410 |
| 2020-10-27 | $10.20 | $10.34 | $10.10 | $10.29 | $10.29 | 658,090 |
| 2020-10-26 | $10.50 | $10.50 | $10.13 | $10.26 | $10.26 | 575,180 |
| 2020-10-23 | $10.44 | $10.51 | $10.20 | $10.25 | $10.25 | 836,460 |
| 2020-10-22 | $10.45 | $10.58 | $10.31 | $10.35 | $10.35 | 967,800 |
| 2020-10-21 | $10.73 | $10.82 | $10.40 | $10.58 | $10.58 | 1,086,560 |
| 2020-10-20 | $10.64 | $10.74 | $10.58 | $10.72 | $10.72 | 386,940 |
| 2020-10-19 | $10.95 | $10.95 | $10.69 | $10.72 | $10.72 | 492,860 |
| 2020-10-16 | $10.65 | $10.98 | $10.54 | $10.82 | $10.82 | 1,122,310 |
| 2020-10-15 | $10.88 | $10.90 | $10.40 | $10.69 | $10.69 | 1,672,470 |
| 2020-10-14 | $11.17 | $11.17 | $10.87 | $10.90 | $10.90 | 508,000 |
| 2020-10-13 | $11.18 | $11.30 | $11.01 | $11.07 | $11.07 | 658,060 |
| 2020-10-12 | $11.16 | $11.29 | $11.11 | $11.18 | $11.18 | 815,050 |
| 2020-10-09 | $10.94 | $11.23 | $10.88 | $11.16 | $11.16 | 1,321,540 |
| 2020-10-08 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2020-10-07 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2020-10-06 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2020-10-05 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2020-10-02 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2020-10-01 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2020-09-30 | $10.83 | $10.93 | $10.66 | $10.86 | $10.86 | 1,031,460 |
| 2020-09-29 | $10.98 | $11.03 | $10.78 | $10.88 | $10.88 | 934,940 |
| 2020-09-28 | $11.09 | $11.13 | $10.96 | $10.98 | $10.98 | 468,320 |
| 2020-09-25 | $11.13 | $11.21 | $10.98 | $11.11 | $11.11 | 820,940 |
| 2020-09-24 | $11.06 | $11.20 | $11.02 | $11.05 | $11.05 | 780,700 |
| 2020-09-23 | $11.22 | $11.36 | $11.15 | $11.16 | $11.16 | 651,880 |
| 2020-09-22 | $11.35 | $11.35 | $11.12 | $11.20 | $11.20 | 972,800 |
| 2020-09-21 | $11.61 | $11.69 | $11.31 | $11.37 | $11.37 | 1,783,470 |
| 2020-09-18 | $11.73 | $11.73 | $11.55 | $11.66 | $11.66 | 1,089,020 |
| 2020-09-17 | $11.40 | $11.84 | $11.40 | $11.74 | $11.74 | 1,801,420 |
| 2020-09-16 | $11.54 | $11.68 | $11.48 | $11.60 | $11.60 | 1,083,300 |
| 2020-09-15 | $11.60 | $11.70 | $11.46 | $11.54 | $11.54 | 1,107,840 |
| 2020-09-14 | $11.68 | $11.95 | $11.44 | $11.61 | $11.61 | 3,461,200 |
| 2020-09-11 | $11.04 | $11.67 | $11.03 | $11.47 | $11.47 | 1,981,000 |
| 2020-09-10 | $11.55 | $11.59 | $11.01 | $11.19 | $11.19 | 1,939,520 |
| 2020-09-09 | $11.52 | $11.69 | $11.16 | $11.37 | $11.37 | 2,738,700 |
| 2020-09-08 | $11.33 | $11.55 | $11.17 | $11.54 | $11.54 | 1,574,430 |
| 2020-09-07 | $11.44 | $11.51 | $11.20 | $11.33 | $11.33 | 1,461,420 |
| 2020-09-04 | $10.88 | $11.59 | $10.74 | $11.45 | $11.45 | 2,814,200 |
| 2020-09-03 | $11.03 | $11.10 | $10.94 | $11.00 | $11.00 | 1,075,900 |
| 2020-09-02 | $11.06 | $11.10 | $10.89 | $11.03 | $11.03 | 980,530 |
| 2020-09-01 | $11.11 | $11.15 | $10.92 | $11.01 | $11.01 | 1,818,460 |
| 2020-08-31 | $11.17 | $11.52 | $11.07 | $11.19 | $11.19 | 2,149,460 |
| 2020-08-28 | $11.42 | $11.44 | $11.15 | $11.22 | $11.22 | 880,880 |
| 2020-08-27 | $11.14 | $11.37 | $10.91 | $11.32 | $11.32 | 1,089,080 |
| 2020-08-26 | $11.40 | $11.50 | $10.93 | $11.10 | $11.10 | 1,935,220 |
| 2020-08-25 | $11.60 | $11.66 | $11.45 | $11.46 | $11.46 | 1,285,980 |
| 2020-08-24 | $11.61 | $11.75 | $11.39 | $11.58 | $11.58 | 2,125,960 |
| 2020-08-21 | $11.30 | $11.61 | $11.30 | $11.50 | $11.50 | 1,899,790 |
| 2020-08-20 | $11.34 | $11.40 | $11.19 | $11.30 | $11.30 | 682,120 |
| 2020-08-19 | $11.57 | $11.62 | $11.31 | $11.34 | $11.34 | 822,180 |
| 2020-08-18 | $11.48 | $11.57 | $11.40 | $11.57 | $11.57 | 818,400 |
| 2020-08-17 | $11.36 | $11.48 | $11.19 | $11.48 | $11.48 | 1,063,890 |
| 2020-08-14 | $11.39 | $11.49 | $11.26 | $11.36 | $11.36 | 1,103,820 |
| 2020-08-13 | $11.38 | $11.64 | $11.32 | $11.39 | $11.39 | 874,480 |
| 2020-08-12 | $11.43 | $11.58 | $11.14 | $11.41 | $11.41 | 1,304,180 |
| 2020-08-11 | $11.90 | $11.91 | $11.42 | $11.46 | $11.46 | 1,604,790 |
| 2020-08-10 | $11.71 | $11.96 | $11.63 | $11.73 | $11.73 | 1,172,240 |
| 2020-08-07 | $11.67 | $11.87 | $11.51 | $11.78 | $11.78 | 1,618,640 |
| 2020-08-06 | $12.08 | $12.21 | $11.72 | $11.79 | $11.79 | 2,400,260 |
| 2020-08-05 | $12.00 | $12.29 | $11.70 | $12.05 | $12.05 | 3,967,640 |
| 2020-08-04 | $11.50 | $12.49 | $11.50 | $12.00 | $12.00 | 6,224,680 |
| 2020-08-03 | $11.15 | $11.60 | $11.10 | $11.49 | $11.49 | 2,656,040 |
| 2020-07-31 | $11.03 | $11.30 | $11.03 | $11.16 | $11.16 | 1,393,400 |
| 2020-07-30 | $11.10 | $11.20 | $10.98 | $11.14 | $11.14 | 1,336,640 |
| 2020-07-29 | $11.00 | $11.19 | $10.86 | $11.06 | $11.06 | 1,556,120 |
| 2020-07-28 | $10.85 | $11.21 | $10.74 | $11.02 | $11.02 | 1,999,580 |
| 2020-07-27 | $10.89 | $10.89 | $10.62 | $10.76 | $10.76 | 1,557,270 |
| 2020-07-24 | $11.25 | $11.25 | $10.62 | $11.00 | $11.00 | 2,283,910 |
| 2020-07-23 | $11.28 | $11.28 | $10.71 | $11.16 | $11.16 | 1,753,060 |
| 2020-07-22 | $11.53 | $11.58 | $11.28 | $11.29 | $11.29 | 2,041,450 |
| 2020-07-21 | $11.53 | $11.59 | $11.35 | $11.50 | $11.50 | 2,712,820 |
| 2020-07-20 | $10.90 | $11.60 | $10.90 | $11.43 | $11.43 | 4,334,550 |
| 2020-07-17 | $10.68 | $10.87 | $10.54 | $10.80 | $10.80 | 1,580,470 |
| 2020-07-16 | $11.17 | $11.28 | $10.58 | $10.69 | $10.69 | 2,553,960 |
| 2020-07-15 | $11.56 | $11.65 | $11.11 | $11.11 | $11.11 | 2,750,930 |
| 2020-07-14 | $11.34 | $11.64 | $11.27 | $11.53 | $11.53 | 4,055,380 |
| 2020-07-13 | $11.10 | $11.39 | $11.08 | $11.30 | $11.30 | 3,107,000 |
| 2020-07-10 | $11.32 | $11.47 | $11.00 | $11.03 | $11.03 | 3,382,010 |
| 2020-07-09 | $11.43 | $11.43 | $11.11 | $11.28 | $11.28 | 3,436,940 |
| 2020-07-08 | $11.04 | $11.39 | $10.99 | $11.26 | $11.26 | 2,721,640 |
| 2020-07-07 | $11.10 | $11.24 | $10.86 | $11.03 | $11.03 | 3,154,580 |
| 2020-07-06 | $10.75 | $11.05 | $10.73 | $10.98 | $10.98 | 2,531,600 |
| 2020-07-03 | $10.64 | $10.77 | $10.62 | $10.75 | $10.75 | 1,640,480 |
| 2020-07-02 | $10.69 | $10.75 | $10.58 | $10.70 | $10.70 | 1,270,360 |
| 2020-07-01 | $10.70 | $10.75 | $10.58 | $10.67 | $10.67 | 1,332,630 |
| 2020-06-30 | $10.56 | $10.79 | $10.52 | $10.68 | $10.68 | 1,215,180 |
| 2020-06-29 | $10.55 | $10.64 | $10.38 | $10.56 | $10.56 | 1,403,470 |
| 2020-06-26 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2020-06-25 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2020-06-24 | $10.50 | $10.84 | $10.48 | $10.61 | $10.61 | 2,202,260 |
| 2020-06-23 | $10.63 | $10.71 | $10.48 | $10.54 | $10.54 | 1,436,450 |
| 2020-06-22 | $10.73 | $10.90 | $10.65 | $10.67 | $10.67 | 1,489,110 |
| 2020-06-19 | $10.66 | $10.97 | $10.60 | $10.75 | $10.75 | 2,048,270 |
| 2020-06-18 | $10.47 | $10.93 | $10.43 | $10.75 | $10.75 | 2,316,830 |
| 2020-06-17 | $10.41 | $10.60 | $10.37 | $10.51 | $10.51 | 1,259,140 |
| 2020-06-16 | $10.45 | $10.55 | $10.37 | $10.42 | $10.42 | 1,401,210 |
| 2020-06-15 | $10.40 | $10.69 | $10.31 | $10.41 | $10.41 | 832,900 |
| 2020-06-12 | $14.25 | $14.94 | $14.25 | $14.71 | $10.51 | 1,195,150 |
| 2020-06-11 | $14.83 | $14.85 | $14.40 | $14.64 | $10.46 | 1,253,400 |
| 2020-06-10 | $14.78 | $15.00 | $14.72 | $14.85 | $10.61 | 1,427,700 |
| 2020-06-09 | $14.88 | $15.03 | $14.68 | $14.78 | $10.56 | 1,148,830 |
| 2020-06-08 | $14.48 | $14.95 | $14.32 | $14.95 | $10.68 | 1,942,750 |
| 2020-06-05 | $14.40 | $14.52 | $14.40 | $14.44 | $10.32 | 730,100 |
| 2020-06-04 | $14.69 | $14.69 | $14.34 | $14.46 | $10.33 | 1,179,000 |
| 2020-06-03 | $14.78 | $14.95 | $14.52 | $14.53 | $10.38 | 1,565,100 |
| 2020-06-02 | $14.65 | $14.77 | $14.56 | $14.77 | $10.55 | 1,308,540 |
| 2020-06-01 | $15.00 | $15.10 | $14.49 | $14.70 | $10.50 | 2,275,300 |
| 2020-05-29 | $14.38 | $15.06 | $14.38 | $14.99 | $10.71 | 2,637,930 |
| 2020-05-28 | $14.10 | $14.63 | $14.07 | $14.49 | $10.35 | 2,046,770 |
| 2020-05-27 | $13.99 | $14.13 | $13.89 | $14.07 | $10.05 | 981,600 |
| 2020-05-26 | $13.90 | $14.04 | $13.90 | $14.00 | $10.00 | 686,300 |
| 2020-05-25 | $13.83 | $14.05 | $13.83 | $13.90 | $9.93 | 576,700 |
| 2020-05-22 | $13.82 | $14.05 | $13.80 | $13.94 | $9.96 | 794,300 |
| 2020-05-21 | $13.90 | $14.10 | $13.89 | $13.91 | $9.94 | 974,400 |
| 2020-05-20 | $14.09 | $14.17 | $13.86 | $13.88 | $9.92 | 1,406,800 |
| 2020-05-19 | $14.09 | $14.23 | $14.01 | $14.13 | $10.10 | 991,450 |
| 2020-05-18 | $14.10 | $14.27 | $13.95 | $14.08 | $10.06 | 1,804,210 |
| 2020-05-15 | $14.18 | $14.27 | $14.00 | $14.00 | $10.00 | 1,358,230 |
| 2020-05-14 | $14.00 | $14.18 | $13.95 | $14.15 | $10.11 | 1,372,400 |
| 2020-05-13 | $13.88 | $14.15 | $13.71 | $14.03 | $10.02 | 1,667,600 |
| 2020-05-12 | $14.12 | $14.20 | $13.87 | $14.00 | $10.00 | 2,589,620 |
| 2020-05-11 | $14.22 | $15.50 | $14.22 | $14.31 | $10.22 | 6,297,520 |
| 2020-05-08 | $16.27 | $16.66 | $15.10 | $15.80 | $11.29 | 9,656,510 |
| 2020-05-07 | $15.00 | $16.18 | $14.90 | $16.18 | $11.56 | 3,154,830 |
| 2020-05-06 | $14.10 | $15.05 | $14.02 | $15.04 | $10.75 | 2,646,540 |
| 2020-05-05 | $14.23 | $14.23 | $14.23 | $14.23 | $10.17 | 0 |
| 2020-05-04 | $14.23 | $14.23 | $14.23 | $14.23 | $10.17 | 0 |
| 2020-05-01 | $14.23 | $14.23 | $14.23 | $14.23 | $10.17 | 0 |
| 2020-04-30 | $14.20 | $14.35 | $14.03 | $14.23 | $10.17 | 1,775,300 |
| 2020-04-29 | $14.15 | $14.33 | $14.02 | $14.20 | $10.15 | 1,644,520 |
| 2020-04-28 | $13.87 | $14.26 | $13.60 | $14.15 | $10.11 | 2,557,660 |
| 2020-04-27 | $13.53 | $14.04 | $13.53 | $13.87 | $9.91 | 1,727,930 |
| 2020-04-24 | $13.55 | $13.88 | $13.43 | $13.64 | $9.75 | 1,438,560 |
| 2020-04-23 | $13.61 | $13.73 | $13.55 | $13.59 | $9.71 | 1,068,660 |
| 2020-04-22 | $13.80 | $13.98 | $13.61 | $13.72 | $9.80 | 1,228,940 |
| 2020-04-21 | $13.72 | $14.10 | $13.63 | $13.97 | $9.98 | 1,644,180 |
| 2020-04-20 | $13.57 | $13.76 | $13.50 | $13.71 | $9.80 | 945,790 |
| 2020-04-17 | $13.50 | $13.72 | $13.50 | $13.54 | $9.67 | 1,009,900 |
| 2020-04-16 | $13.30 | $13.68 | $13.30 | $13.59 | $9.71 | 1,054,830 |
| 2020-04-15 | $13.82 | $13.98 | $13.51 | $13.51 | $9.65 | 1,911,080 |
| 2020-04-14 | $13.66 | $13.99 | $13.57 | $13.90 | $9.93 | 1,468,910 |
| 2020-04-13 | $14.24 | $14.48 | $13.76 | $13.81 | $9.87 | 2,622,510 |
| 2020-04-10 | $14.62 | $14.62 | $14.10 | $14.24 | $10.17 | 2,983,070 |
| 2020-04-09 | $15.20 | $15.35 | $14.50 | $14.67 | $10.48 | 5,951,640 |
| 2020-04-08 | $14.00 | $15.51 | $13.99 | $15.51 | $11.08 | 6,493,490 |
| 2020-04-07 | $13.98 | $14.18 | $13.86 | $14.10 | $10.07 | 2,244,280 |
| 2020-04-06 | $13.88 | $13.88 | $13.88 | $13.88 | $9.92 | 0 |
| 2020-04-03 | $13.67 | $14.10 | $13.60 | $13.88 | $9.92 | 2,345,430 |
| 2020-04-02 | $13.19 | $13.65 | $12.81 | $13.65 | $9.75 | 1,583,310 |
| 2020-04-01 | $13.29 | $13.41 | $13.14 | $13.26 | $9.47 | 903,000 |
| 2020-03-31 | $13.39 | $13.46 | $13.13 | $13.25 | $9.47 | 842,900 |
| 2020-03-30 | $13.70 | $13.90 | $13.20 | $13.30 | $9.50 | 1,328,590 |
| 2020-03-27 | $13.93 | $14.07 | $13.51 | $13.80 | $9.86 | 1,898,700 |
| 2020-03-26 | $14.11 | $14.19 | $13.66 | $13.90 | $9.93 | 798,800 |
| 2020-03-25 | $14.05 | $14.23 | $13.91 | $14.11 | $10.08 | 1,220,490 |
| 2020-03-24 | $13.70 | $14.07 | $13.61 | $14.00 | $10.00 | 2,020,540 |
| 2020-03-23 | $13.30 | $13.99 | $13.19 | $13.73 | $9.81 | 2,635,440 |
| 2020-03-20 | $13.07 | $13.43 | $12.98 | $13.38 | $9.56 | 1,204,000 |
| 2020-03-19 | $12.80 | $13.10 | $12.60 | $12.86 | $9.19 | 900,150 |
| 2020-03-18 | $13.02 | $13.59 | $12.77 | $12.80 | $9.15 | 1,367,000 |
| 2020-03-17 | $13.26 | $13.26 | $12.65 | $13.02 | $9.30 | 1,050,460 |
| 2020-03-16 | $13.80 | $13.97 | $13.18 | $13.18 | $9.42 | 1,573,890 |
| 2020-03-13 | $13.21 | $13.80 | $13.12 | $13.80 | $9.86 | 1,297,760 |
| 2020-03-12 | $13.97 | $14.10 | $13.53 | $13.79 | $9.85 | 1,272,700 |
| 2020-03-11 | $14.20 | $14.38 | $14.04 | $14.15 | $10.11 | 1,316,310 |
| 2020-03-10 | $13.71 | $14.22 | $13.51 | $14.10 | $10.07 | 1,535,730 |
| 2020-03-09 | $14.50 | $14.50 | $14.01 | $14.01 | $10.01 | 1,763,590 |
| 2020-03-06 | $14.01 | $14.69 | $13.89 | $14.46 | $10.33 | 2,253,560 |
| 2020-03-05 | $13.89 | $14.34 | $13.77 | $14.17 | $10.12 | 2,147,020 |
| 2020-03-04 | $13.44 | $13.70 | $13.37 | $13.65 | $9.75 | 1,014,680 |
| 2020-03-03 | $13.76 | $13.79 | $13.40 | $13.53 | $9.67 | 1,032,300 |
| 2020-03-02 | $13.14 | $14.38 | $13.14 | $13.55 | $9.68 | 1,269,120 |
| 2020-02-28 | $13.56 | $13.64 | $13.01 | $13.12 | $9.37 | 1,420,300 |
| 2020-02-27 | $13.96 | $14.05 | $13.74 | $13.80 | $9.86 | 1,079,750 |
| 2020-02-26 | $13.67 | $14.13 | $13.57 | $13.77 | $9.84 | 1,134,700 |
| 2020-02-25 | $13.88 | $13.94 | $13.46 | $13.87 | $9.91 | 1,587,650 |
| 2020-02-24 | $14.17 | $14.27 | $13.85 | $14.05 | $10.04 | 1,179,920 |
| 2020-02-21 | $14.20 | $14.35 | $14.10 | $14.18 | $10.13 | 1,275,800 |
| 2020-02-20 | $13.62 | $14.30 | $13.56 | $14.22 | $10.16 | 1,849,930 |
| 2020-02-19 | $13.84 | $13.99 | $12.43 | $13.83 | $9.88 | 1,238,770 |
| 2020-02-18 | $13.72 | $13.91 | $13.68 | $13.80 | $9.86 | 927,400 |
| 2020-02-17 | $13.38 | $13.77 | $13.38 | $13.72 | $9.80 | 1,091,170 |
| 2020-02-14 | $13.58 | $13.64 | $13.41 | $13.45 | $9.61 | 819,400 |
| 2020-02-13 | $13.66 | $13.91 | $13.12 | $13.57 | $9.70 | 1,834,230 |
| 2020-02-12 | $13.52 | $13.66 | $13.43 | $13.66 | $9.76 | 606,230 |
| 2020-02-11 | $13.54 | $13.77 | $13.46 | $13.52 | $9.66 | 836,120 |
| 2020-02-10 | $13.09 | $13.65 | $13.09 | $13.59 | $9.71 | 1,061,530 |
| 2020-02-07 | $12.82 | $13.14 | $12.65 | $13.09 | $9.35 | 884,310 |
| 2020-02-06 | $12.69 | $12.95 | $12.36 | $12.82 | $9.16 | 1,041,440 |
| 2020-02-05 | $12.59 | $12.81 | $12.50 | $12.60 | $9.00 | 1,126,070 |
| 2020-02-04 | $12.28 | $12.82 | $12.25 | $12.47 | $8.91 | 2,508,800 |
| 2020-02-03 | $13.63 | $13.63 | $13.61 | $13.61 | $9.72 | 291,600 |
| 2020-01-31 | $15.12 | $15.12 | $15.12 | $15.12 | $10.80 | 0 |
| 2020-01-30 | $15.12 | $15.12 | $15.12 | $15.12 | $10.80 | 0 |
| 2020-01-29 | $15.12 | $15.12 | $15.12 | $15.12 | $10.80 | 0 |
| 2020-01-28 | $15.12 | $15.12 | $15.12 | $15.12 | $10.80 | 0 |
| 2020-01-27 | $15.12 | $15.12 | $15.12 | $15.12 | $10.80 | 0 |
| 2020-01-24 | $15.12 | $15.12 | $15.12 | $15.12 | $10.80 | 0 |
| 2020-01-23 | $15.78 | $15.78 | $14.88 | $15.12 | $10.80 | 1,264,850 |
| 2020-01-22 | $16.10 | $16.12 | $15.10 | $15.63 | $11.17 | 1,689,600 |
| 2020-01-21 | $16.35 | $16.45 | $16.08 | $16.08 | $11.49 | 1,492,610 |
| 2020-01-20 | $17.37 | $17.46 | $16.06 | $16.43 | $11.74 | 2,903,750 |
| 2020-01-17 | $17.15 | $18.08 | $17.15 | $17.46 | $12.47 | 4,762,040 |
| 2020-01-16 | $16.71 | $17.33 | $16.71 | $17.33 | $12.38 | 3,101,050 |
| 2020-01-15 | $16.65 | $16.91 | $16.58 | $16.85 | $12.04 | 2,098,800 |
| 2020-01-14 | $16.42 | $16.67 | $16.31 | $16.63 | $11.88 | 1,769,700 |
| 2020-01-13 | $16.32 | $16.44 | $16.12 | $16.42 | $11.73 | 1,073,120 |
| 2020-01-10 | $16.56 | $16.56 | $16.32 | $16.36 | $11.69 | 992,120 |
| 2020-01-09 | $16.29 | $16.61 | $16.29 | $16.52 | $11.80 | 2,387,260 |
| 2020-01-08 | $16.29 | $16.32 | $16.23 | $16.26 | $11.62 | 1,405,330 |
| 2020-01-07 | $16.25 | $16.33 | $16.23 | $16.32 | $11.66 | 1,430,000 |
| 2020-01-06 | $16.20 | $16.33 | $16.10 | $16.28 | $11.63 | 1,279,320 |
| 2020-01-03 | $16.22 | $16.26 | $16.12 | $16.25 | $11.61 | 1,047,850 |
| 2020-01-02 | $16.17 | $16.38 | $16.17 | $16.23 | $11.60 | 1,185,730 |
| 2020-01-01 | $16.13 | $16.13 | $16.13 | $16.13 | $11.52 | 0 |
| 2019-12-31 | $16.18 | $16.18 | $16.01 | $16.13 | $11.52 | 840,230 |
| 2019-12-30 | $16.11 | $16.26 | $15.50 | $16.01 | $11.44 | 1,033,980 |
| 2019-12-27 | $16.12 | $16.20 | $16.10 | $16.11 | $11.51 | 522,500 |
| 2019-12-26 | $16.14 | $16.21 | $16.05 | $16.17 | $11.55 | 562,000 |
| 2019-12-25 | $16.14 | $16.18 | $16.05 | $16.11 | $11.51 | 488,800 |
| 2019-12-24 | $16.03 | $16.18 | $16.00 | $16.14 | $11.53 | 576,400 |
| 2019-12-23 | $16.42 | $16.46 | $16.03 | $16.03 | $11.45 | 1,245,390 |
| 2019-12-20 | $16.32 | $16.65 | $16.28 | $16.42 | $11.73 | 1,716,700 |
| 2019-12-19 | $16.33 | $16.39 | $16.28 | $16.32 | $11.66 | 803,300 |
| 2019-12-18 | $16.45 | $16.46 | $16.28 | $16.31 | $11.65 | 1,032,000 |
| 2019-12-17 | $16.31 | $16.45 | $16.20 | $16.45 | $11.75 | 1,672,610 |
| 2019-12-16 | $16.27 | $16.48 | $16.23 | $16.28 | $11.63 | 1,199,140 |
| 2019-12-13 | $16.29 | $16.29 | $16.12 | $16.21 | $11.58 | 981,290 |
| 2019-12-12 | $16.34 | $16.45 | $16.01 | $16.13 | $11.52 | 1,116,800 |
| 2019-12-11 | $16.31 | $16.58 | $16.29 | $16.34 | $11.67 | 1,725,130 |
| 2019-12-10 | $16.27 | $16.27 | $16.17 | $16.25 | $11.61 | 672,600 |
| 2019-12-09 | $16.25 | $16.40 | $16.19 | $16.24 | $11.60 | 1,208,100 |
| 2019-12-06 | $16.35 | $16.35 | $16.11 | $16.23 | $11.60 | 983,500 |
| 2019-12-05 | $16.45 | $16.53 | $16.18 | $16.36 | $11.69 | 1,067,600 |
| 2019-12-04 | $16.55 | $16.67 | $16.18 | $16.48 | $11.77 | 1,450,640 |
| 2019-12-03 | $16.78 | $16.78 | $16.50 | $16.50 | $11.79 | 1,102,900 |
| 2019-12-02 | $16.79 | $16.94 | $16.62 | $16.72 | $11.95 | 582,900 |
| 2019-11-29 | $17.00 | $17.00 | $16.62 | $16.80 | $12.00 | 562,340 |
| 2019-11-28 | $16.95 | $17.26 | $16.81 | $16.95 | $12.11 | 630,000 |
| 2019-11-27 | $17.00 | $17.00 | $16.60 | $16.95 | $12.11 | 977,000 |
| 2019-11-26 | $17.10 | $17.18 | $16.95 | $17.00 | $12.15 | 1,034,800 |
| 2019-11-25 | $17.41 | $17.41 | $16.83 | $16.98 | $12.13 | 1,258,110 |
| 2019-11-22 | $17.61 | $17.81 | $17.37 | $17.41 | $12.44 | 1,994,000 |
| 2019-11-21 | $17.82 | $18.09 | $17.46 | $17.75 | $12.68 | 2,311,900 |
| 2019-11-20 | $18.53 | $18.59 | $18.01 | $18.02 | $12.87 | 2,177,700 |
| 2019-11-19 | $18.23 | $19.20 | $17.98 | $18.77 | $13.41 | 3,074,040 |
| 2019-11-18 | $18.68 | $18.68 | $17.99 | $18.50 | $13.22 | 1,620,200 |
| 2019-11-15 | $18.78 | $18.86 | $18.41 | $18.80 | $13.43 | 1,700,540 |
| 2019-11-14 | $18.71 | $18.92 | $18.68 | $18.76 | $13.40 | 770,040 |
| 2019-11-13 | $18.61 | $18.94 | $18.59 | $18.84 | $13.46 | 1,152,400 |
| 2019-11-12 | $19.07 | $19.19 | $18.62 | $18.85 | $13.47 | 1,877,400 |
| 2019-11-11 | $19.00 | $19.05 | $18.60 | $19.05 | $13.61 | 1,792,960 |
| 2019-11-08 | $19.20 | $19.40 | $18.69 | $19.10 | $13.65 | 2,013,170 |
| 2019-11-07 | $18.81 | $18.99 | $18.71 | $18.90 | $13.50 | 2,337,100 |
| 2019-11-06 | $18.80 | $19.16 | $18.71 | $18.84 | $13.46 | 1,541,000 |
| 2019-11-05 | $18.80 | $18.92 | $18.57 | $18.81 | $13.44 | 1,233,000 |
| 2019-11-04 | $18.60 | $19.19 | $18.54 | $18.70 | $13.36 | 1,995,900 |
| 2019-11-01 | $18.39 | $18.59 | $18.26 | $18.50 | $13.22 | 843,500 |
| 2019-10-31 | $18.28 | $18.59 | $18.17 | $18.44 | $13.18 | 901,800 |
| 2019-10-30 | $18.39 | $18.47 | $18.17 | $18.42 | $13.16 | 682,300 |
| 2019-10-29 | $18.42 | $18.47 | $18.20 | $18.39 | $13.14 | 953,070 |
| 2019-10-28 | $18.00 | $18.75 | $17.94 | $18.39 | $13.14 | 1,136,350 |
| 2019-10-25 | $18.08 | $18.17 | $17.89 | $18.08 | $12.92 | 1,042,900 |
| 2019-10-24 | $17.95 | $18.08 | $17.86 | $18.02 | $12.87 | 1,074,900 |
| 2019-10-23 | $18.03 | $18.09 | $17.82 | $17.92 | $12.80 | 511,900 |
| 2019-10-22 | $18.00 | $18.09 | $17.77 | $18.02 | $12.87 | 777,950 |
| 2019-10-21 | $18.00 | $18.22 | $17.81 | $17.97 | $12.84 | 815,400 |
| 2019-10-18 | $18.29 | $18.31 | $17.99 | $18.18 | $12.99 | 1,176,350 |
| 2019-10-17 | $18.28 | $18.37 | $18.05 | $18.19 | $13.00 | 1,217,100 |
| 2019-10-16 | $18.58 | $18.66 | $18.28 | $18.37 | $13.13 | 1,192,300 |
| 2019-10-15 | $18.62 | $18.62 | $18.27 | $18.37 | $13.13 | 1,259,340 |
| 2019-10-14 | $18.54 | $18.71 | $18.38 | $18.55 | $13.25 | 1,504,500 |
| 2019-10-11 | $18.73 | $18.76 | $18.40 | $18.53 | $13.24 | 1,877,400 |
| 2019-10-10 | $18.55 | $18.77 | $18.43 | $18.65 | $13.33 | 1,930,900 |
| 2019-10-09 | $18.35 | $18.74 | $18.01 | $18.55 | $13.25 | 1,912,700 |
| 2019-10-08 | $18.36 | $18.70 | $18.20 | $18.52 | $13.23 | 1,512,680 |
| 2019-10-07 | $18.51 | $18.51 | $18.51 | $18.51 | $13.23 | 0 |
| 2019-10-04 | $18.51 | $18.51 | $18.51 | $18.51 | $13.23 | 0 |
| 2019-10-03 | $18.51 | $18.51 | $18.51 | $18.51 | $13.23 | 0 |
| 2019-10-02 | $18.51 | $18.51 | $18.51 | $18.51 | $13.23 | 0 |
| 2019-10-01 | $18.51 | $18.51 | $18.51 | $18.51 | $13.23 | 0 |
| 2019-09-30 | $18.10 | $18.77 | $18.00 | $18.51 | $13.23 | 2,427,600 |
| 2019-09-27 | $18.00 | $18.35 | $17.95 | $18.16 | $12.97 | 1,118,600 |
| 2019-09-26 | $18.33 | $18.57 | $18.14 | $18.14 | $12.96 | 1,143,100 |
| 2019-09-25 | $18.70 | $18.70 | $18.31 | $18.48 | $13.20 | 1,114,750 |
| 2019-09-24 | $18.35 | $18.78 | $18.11 | $18.60 | $13.29 | 1,800,670 |
| 2019-09-23 | $18.65 | $18.66 | $18.20 | $18.35 | $13.11 | 1,533,530 |
| 2019-09-20 | $18.44 | $18.69 | $18.20 | $18.59 | $13.28 | 2,076,200 |
| 2019-09-19 | $18.30 | $18.56 | $18.15 | $18.44 | $13.18 | 1,819,380 |
| 2019-09-18 | $18.10 | $18.34 | $18.07 | $18.30 | $13.08 | 1,503,380 |
| 2019-09-17 | $18.10 | $18.16 | $17.98 | $18.11 | $12.94 | 1,078,580 |
| 2019-09-16 | $18.43 | $18.43 | $18.01 | $18.17 | $12.98 | 1,698,100 |
| 2019-09-13 | $18.30 | $18.30 | $18.30 | $18.30 | $13.08 | 0 |
| 2019-09-12 | $18.50 | $18.50 | $18.15 | $18.30 | $13.08 | 2,628,870 |
| 2019-09-11 | $17.94 | $18.72 | $17.93 | $18.56 | $13.26 | 4,271,050 |
| 2019-09-10 | $17.90 | $17.95 | $17.76 | $17.87 | $12.77 | 1,245,680 |
| 2019-09-09 | $17.97 | $18.10 | $17.75 | $17.88 | $12.77 | 1,410,400 |
| 2019-09-06 | $17.94 | $18.09 | $17.80 | $17.87 | $12.77 | 1,507,800 |
| 2019-09-05 | $17.90 | $18.17 | $17.74 | $17.94 | $12.82 | 1,803,100 |
| 2019-09-04 | $17.86 | $18.20 | $17.76 | $17.91 | $12.80 | 1,942,300 |
| 2019-09-03 | $17.64 | $17.78 | $17.55 | $17.78 | $12.70 | 850,400 |
| 2019-09-02 | $17.54 | $17.83 | $17.33 | $17.74 | $12.67 | 1,566,000 |
| 2019-08-30 | $17.60 | $17.84 | $17.31 | $17.64 | $12.60 | 1,786,280 |
| 2019-08-29 | $17.75 | $17.81 | $17.64 | $17.64 | $12.60 | 1,029,800 |
| 2019-08-28 | $17.60 | $17.87 | $17.60 | $17.75 | $12.68 | 866,780 |
| 2019-08-27 | $17.66 | $17.86 | $17.55 | $17.73 | $12.67 | 1,165,900 |
| 2019-08-26 | $17.49 | $17.67 | $17.20 | $17.58 | $12.56 | 708,100 |
| 2019-08-23 | $17.69 | $17.97 | $17.63 | $17.73 | $12.67 | 1,148,990 |
| 2019-08-22 | $17.62 | $17.73 | $17.60 | $17.69 | $12.64 | 886,300 |
| 2019-08-21 | $17.95 | $17.95 | $17.58 | $17.62 | $12.59 | 885,880 |
| 2019-08-20 | $17.99 | $18.08 | $17.72 | $17.81 | $12.72 | 963,500 |
| 2019-08-19 | $17.69 | $18.04 | $17.60 | $17.95 | $12.82 | 2,209,120 |
| 2019-08-16 | $17.34 | $17.79 | $17.34 | $17.69 | $12.64 | 1,509,090 |
| 2019-08-15 | $17.38 | $17.57 | $17.07 | $17.48 | $12.49 | 973,480 |
| 2019-08-14 | $17.75 | $17.80 | $17.32 | $17.56 | $12.55 | 1,556,080 |
| 2019-08-13 | $17.74 | $17.75 | $17.30 | $17.52 | $12.52 | 644,300 |
| 2019-08-12 | $17.68 | $17.83 | $17.50 | $17.74 | $12.67 | 1,714,430 |
| 2019-08-09 | $18.47 | $18.47 | $17.52 | $17.68 | $12.63 | 1,874,690 |
| 2019-08-08 | $18.67 | $18.76 | $18.10 | $18.24 | $13.03 | 1,394,500 |
| 2019-08-07 | $18.47 | $18.80 | $18.04 | $18.44 | $13.18 | 1,548,448 |
| 2019-08-06 | $18.50 | $18.95 | $17.98 | $18.79 | $13.43 | 1,877,170 |
| 2019-08-05 | $19.20 | $19.43 | $18.69 | $18.97 | $13.55 | 1,347,700 |
| 2019-08-02 | $19.30 | $19.30 | $18.93 | $19.15 | $13.68 | 1,004,120 |
| 2019-08-01 | $19.32 | $19.49 | $19.11 | $19.46 | $13.90 | 1,067,780 |
| 2019-07-31 | $19.71 | $20.39 | $19.26 | $19.30 | $13.79 | 1,804,500 |
| 2019-07-30 | $19.53 | $19.91 | $19.30 | $19.71 | $14.08 | 1,761,050 |
| 2019-07-29 | $18.71 | $19.77 | $18.51 | $19.50 | $13.93 | 2,659,460 |
| 2019-07-26 | $18.39 | $18.84 | $17.75 | $18.72 | $13.38 | 2,108,760 |
| 2019-07-25 | $18.58 | $18.66 | $18.31 | $18.45 | $13.18 | 1,177,600 |
| 2019-07-24 | $18.34 | $18.80 | $18.12 | $18.46 | $13.19 | 2,061,540 |
| 2019-07-23 | $17.30 | $18.50 | $16.98 | $18.48 | $13.20 | 3,218,940 |
| 2019-07-22 | $18.84 | $18.99 | $18.31 | $18.32 | $13.09 | 2,187,360 |
| 2019-07-19 | $18.56 | $18.70 | $18.36 | $18.70 | $13.36 | 2,136,490 |
| 2019-07-18 | $18.04 | $18.55 | $17.92 | $18.55 | $13.25 | 2,508,910 |
| 2019-07-17 | $17.99 | $18.49 | $17.78 | $18.22 | $13.02 | 2,367,490 |
| 2019-07-16 | $17.63 | $18.17 | $17.47 | $18.17 | $12.98 | 1,840,570 |
| 2019-07-15 | $17.55 | $17.83 | $17.31 | $17.80 | $12.72 | 1,164,540 |
| 2019-07-12 | $17.99 | $17.99 | $17.55 | $17.67 | $12.62 | 1,291,340 |
| 2019-07-11 | $17.63 | $17.94 | $17.52 | $17.91 | $12.80 | 1,454,380 |
| 2019-07-10 | $17.50 | $17.87 | $17.36 | $17.62 | $12.59 | 684,750 |
| 2019-07-09 | $17.17 | $17.58 | $16.99 | $17.51 | $12.51 | 853,760 |
| 2019-07-08 | $17.83 | $17.83 | $17.19 | $17.40 | $12.43 | 1,280,660 |
| 2019-07-05 | $17.70 | $17.81 | $17.56 | $17.74 | $12.67 | 1,008,710 |
| 2019-07-04 | $17.91 | $18.07 | $17.61 | $17.74 | $12.67 | 912,110 |
| 2019-07-03 | $17.72 | $18.09 | $17.41 | $17.83 | $12.74 | 1,204,250 |
| 2019-07-02 | $17.96 | $18.32 | $17.69 | $17.75 | $12.68 | 1,256,050 |
| 2019-07-01 | $17.88 | $18.19 | $17.47 | $17.95 | $12.82 | 1,449,350 |
| 2019-06-28 | $17.90 | $18.48 | $17.45 | $17.45 | $12.47 | 1,126,080 |
| 2019-06-27 | $18.32 | $18.32 | $17.88 | $17.97 | $12.84 | 1,074,150 |
| 2019-06-26 | $17.80 | $19.00 | $17.11 | $18.15 | $12.97 | 2,264,700 |
| 2019-06-25 | $17.99 | $17.99 | $17.50 | $17.72 | $12.66 | 995,220 |
| 2019-06-24 | $17.66 | $18.01 | $17.32 | $17.90 | $12.79 | 1,429,500 |
| 2019-06-21 | $17.18 | $17.90 | $17.18 | $17.74 | $12.67 | 1,892,420 |
| 2019-06-20 | $17.00 | $17.41 | $16.72 | $17.20 | $12.29 | 1,203,300 |
| 2019-06-19 | $16.86 | $17.10 | $16.77 | $17.06 | $12.19 | 1,036,830 |
| 2019-06-18 | $16.97 | $16.97 | $16.56 | $16.70 | $11.93 | 592,400 |
| 2019-06-17 | $16.68 | $17.20 | $16.50 | $16.72 | $11.95 | 877,980 |
| 2019-06-14 | $17.01 | $17.06 | $16.64 | $16.68 | $11.92 | 1,052,080 |
| 2019-06-13 | $16.61 | $17.10 | $16.36 | $17.00 | $12.15 | 969,830 |
| 2019-06-12 | $17.10 | $17.10 | $16.76 | $16.81 | $12.01 | 814,850 |
| 2019-06-11 | $16.72 | $17.19 | $16.24 | $17.04 | $12.17 | 1,154,800 |
| 2019-06-10 | $16.50 | $16.74 | $16.23 | $16.44 | $11.75 | 617,930 |
| 2019-06-07 | $16.43 | $16.43 | $16.43 | $16.43 | $11.74 | 0 |
| 2019-06-06 | $16.79 | $16.79 | $16.31 | $16.43 | $11.74 | 610,540 |
| 2019-06-05 | $16.63 | $16.94 | $16.48 | $16.63 | $11.88 | 1,034,780 |
| 2019-06-04 | $16.95 | $16.99 | $16.35 | $16.55 | $11.82 | 1,128,100 |
| 2019-06-03 | $17.69 | $17.69 | $16.78 | $16.78 | $11.99 | 1,404,100 |
| 2019-05-31 | $17.47 | $17.69 | $17.23 | $17.58 | $12.56 | 772,420 |
| 2019-05-30 | $17.69 | $17.95 | $17.02 | $17.51 | $12.51 | 1,108,970 |
| 2019-05-29 | $17.25 | $17.79 | $16.31 | $17.52 | $12.52 | 982,970 |
| 2019-05-28 | $17.56 | $18.04 | $17.23 | $17.42 | $12.45 | 1,127,410 |
| 2019-05-27 | $17.16 | $17.62 | $17.11 | $17.53 | $12.52 | 1,041,170 |
| 2019-05-24 | $17.08 | $17.44 | $17.05 | $17.15 | $12.25 | 824,300 |
| 2019-05-23 | $17.23 | $17.49 | $16.61 | $17.35 | $12.40 | 1,410,900 |
| 2019-05-22 | $17.80 | $17.90 | $17.40 | $17.47 | $12.48 | 1,325,800 |
| 2019-05-21 | $17.70 | $18.11 | $17.11 | $17.90 | $12.79 | 1,488,100 |
| 2019-05-20 | $17.10 | $18.25 | $16.00 | $17.87 | $12.77 | 1,643,610 |
| 2019-05-17 | $18.15 | $18.24 | $17.00 | $17.08 | $12.20 | 1,879,200 |
| 2019-05-16 | $18.48 | $18.80 | $18.00 | $18.24 | $13.03 | 1,026,900 |
| 2019-05-15 | $18.10 | $18.65 | $18.10 | $18.46 | $13.19 | 1,227,800 |
| 2019-05-14 | $18.03 | $18.57 | $17.90 | $18.04 | $12.89 | 1,187,200 |
| 2019-05-13 | $17.78 | $19.07 | $17.78 | $18.36 | $13.12 | 1,822,550 |
| 2019-05-10 | $17.48 | $18.12 | $17.10 | $18.02 | $12.87 | 2,064,210 |
| 2019-05-09 | $17.25 | $17.70 | $17.02 | $17.32 | $12.37 | 1,199,180 |
| 2019-05-08 | $16.86 | $17.76 | $16.55 | $17.32 | $12.37 | 1,411,480 |
| 2019-05-07 | $17.18 | $17.54 | $17.00 | $17.45 | $12.47 | 1,776,880 |
| 2019-05-06 | $18.33 | $18.50 | $17.19 | $17.19 | $12.28 | 2,717,550 |
| 2019-05-03 | $19.10 | $19.10 | $19.10 | $19.10 | $13.65 | 0 |
| 2019-05-02 | $19.10 | $19.10 | $19.10 | $19.10 | $13.65 | 0 |
| 2019-05-01 | $19.10 | $19.10 | $19.10 | $19.10 | $13.65 | 0 |
| 2019-04-30 | $18.50 | $19.15 | $18.00 | $19.10 | $13.65 | 1,671,940 |
| 2019-04-29 | $19.18 | $19.18 | $17.60 | $18.49 | $13.21 | 1,613,640 |
| 2019-04-26 | $19.44 | $19.44 | $18.50 | $18.98 | $13.56 | 2,395,370 |
| 2019-04-25 | $20.45 | $20.45 | $19.37 | $19.38 | $13.85 | 2,460,180 |
| 2019-04-24 | $20.07 | $20.41 | $19.89 | $20.36 | $14.55 | 1,553,110 |
| 2019-04-23 | $20.30 | $20.50 | $19.78 | $20.09 | $14.35 | 2,298,710 |
| 2019-04-22 | $20.66 | $20.87 | $20.13 | $20.35 | $14.54 | 1,887,610 |
| 2019-04-19 | $20.50 | $20.65 | $20.25 | $20.42 | $14.59 | 1,775,640 |
| 2019-04-18 | $20.90 | $20.90 | $20.50 | $20.69 | $14.78 | 2,294,340 |
| 2019-04-17 | $21.50 | $21.56 | $20.73 | $21.00 | $15.00 | 2,978,600 |
| 2019-04-16 | $20.66 | $21.25 | $20.05 | $20.96 | $14.98 | 3,390,240 |
| 2019-04-15 | $21.43 | $22.22 | $20.67 | $20.81 | $14.87 | 3,294,920 |
| 2019-04-12 | $20.99 | $22.01 | $20.60 | $21.26 | $15.19 | 3,250,810 |
| 2019-04-11 | $21.80 | $21.80 | $20.99 | $21.04 | $15.03 | 4,267,560 |
| 2019-04-10 | $22.28 | $22.86 | $21.00 | $21.89 | $15.64 | 7,078,900 |
| 2019-04-09 | $20.80 | $23.35 | $20.57 | $22.89 | $16.35 | 9,611,690 |
| 2019-04-08 | $20.80 | $21.70 | $20.43 | $21.23 | $15.17 | 10,381,530 |
| 2019-04-05 | $20.00 | $20.00 | $20.00 | $20.00 | $14.29 | 0 |
| 2019-04-04 | $18.36 | $20.00 | $18.36 | $20.00 | $14.29 | 7,484,950 |
| 2019-04-03 | $17.82 | $18.50 | $17.82 | $18.18 | $12.99 | 2,674,190 |
| 2019-04-02 | $17.89 | $18.90 | $17.89 | $18.08 | $12.92 | 4,415,560 |
| 2019-04-01 | $17.39 | $17.93 | $17.39 | $17.77 | $12.70 | 2,926,250 |
| 2019-03-29 | $16.70 | $17.38 | $16.70 | $17.37 | $12.41 | 2,314,860 |
| 2019-03-28 | $17.22 | $17.58 | $16.81 | $16.87 | $12.05 | 1,883,090 |
| 2019-03-27 | $17.01 | $17.43 | $16.62 | $17.41 | $12.44 | 2,286,660 |
| 2019-03-26 | $17.58 | $17.77 | $16.80 | $16.88 | $12.06 | 2,409,510 |
| 2019-03-25 | $17.18 | $17.75 | $17.01 | $17.59 | $12.57 | 2,956,000 |
| 2019-03-22 | $17.21 | $17.51 | $17.01 | $17.46 | $12.47 | 2,300,980 |
| 2019-03-21 | $17.11 | $17.73 | $17.11 | $17.31 | $12.37 | 2,917,160 |
| 2019-03-20 | $17.00 | $17.25 | $16.88 | $17.22 | $12.30 | 3,276,740 |
| 2019-03-19 | $16.79 | $17.11 | $16.75 | $16.94 | $12.10 | 2,331,730 |
| 2019-03-18 | $16.48 | $16.80 | $16.36 | $16.80 | $12.00 | 2,174,270 |
| 2019-03-15 | $16.39 | $16.57 | $16.18 | $16.39 | $11.71 | 1,429,450 |
| 2019-03-14 | $16.70 | $16.89 | $16.15 | $16.25 | $11.61 | 2,310,800 |
| 2019-03-13 | $16.80 | $16.95 | $16.47 | $16.54 | $11.82 | 1,835,110 |
| 2019-03-12 | $16.60 | $17.04 | $16.53 | $16.92 | $12.09 | 3,415,820 |
| 2019-03-11 | $16.07 | $16.50 | $16.07 | $16.47 | $11.77 | 1,690,260 |
| 2019-03-08 | $16.81 | $16.81 | $15.90 | $15.99 | $11.42 | 3,016,730 |
| 2019-03-07 | $16.79 | $17.14 | $16.70 | $16.97 | $12.12 | 2,697,300 |
| 2019-03-06 | $16.65 | $17.05 | $16.55 | $16.84 | $12.03 | 2,683,250 |
| 2019-03-05 | $16.46 | $16.73 | $16.35 | $16.65 | $11.90 | 2,406,480 |
| 2019-03-04 | $16.24 | $17.28 | $16.13 | $16.59 | $11.85 | 3,693,470 |
| 2019-03-01 | $16.41 | $16.44 | $16.07 | $16.23 | $11.60 | 1,805,650 |
| 2019-02-28 | $15.74 | $16.77 | $15.74 | $16.47 | $11.77 | 3,269,540 |
| 2019-02-27 | $15.80 | $16.06 | $15.72 | $15.80 | $11.29 | 1,779,960 |
| 2019-02-26 | $16.17 | $16.19 | $15.78 | $15.88 | $11.35 | 3,213,660 |
| 2019-02-25 | $15.68 | $16.20 | $15.50 | $16.13 | $11.52 | 2,789,130 |
| 2019-02-22 | $15.35 | $15.56 | $15.10 | $15.51 | $11.08 | 1,517,260 |
| 2019-02-21 | $15.49 | $15.59 | $15.28 | $15.35 | $10.97 | 1,564,540 |
| 2019-02-20 | $15.45 | $15.60 | $15.31 | $15.46 | $11.05 | 1,039,830 |
| 2019-02-19 | $15.63 | $15.68 | $15.30 | $15.45 | $11.04 | 1,246,960 |
| 2019-02-18 | $15.25 | $15.64 | $15.14 | $15.63 | $11.17 | 1,674,610 |
| 2019-02-15 | $14.97 | $15.44 | $14.90 | $15.25 | $10.90 | 1,285,660 |
| 2019-02-14 | $14.99 | $15.10 | $14.88 | $15.04 | $10.75 | 760,740 |
| 2019-02-13 | $14.91 | $15.05 | $14.70 | $14.99 | $10.71 | 1,152,960 |
| 2019-02-12 | $14.80 | $15.19 | $14.79 | $14.93 | $10.67 | 1,453,700 |
| 2019-02-11 | $14.17 | $14.65 | $14.17 | $14.59 | $10.42 | 799,190 |
| 2019-02-08 | $14.18 | $14.18 | $14.18 | $14.18 | $10.13 | 0 |
| 2019-02-07 | $14.18 | $14.18 | $14.18 | $14.18 | $10.13 | 0 |
| 2019-02-06 | $14.18 | $14.18 | $14.18 | $14.18 | $10.13 | 0 |
| 2019-02-05 | $14.18 | $14.18 | $14.18 | $14.18 | $10.13 | 0 |
| 2019-02-04 | $14.18 | $14.18 | $14.18 | $14.18 | $10.13 | 0 |
| 2019-02-01 | $13.97 | $14.18 | $13.84 | $14.18 | $10.13 | 621,800 |
| 2019-01-31 | $14.01 | $14.10 | $13.71 | $13.97 | $9.98 | 801,330 |
| 2019-01-30 | $14.15 | $14.36 | $13.96 | $14.01 | $10.01 | 498,800 |
| 2019-01-29 | $14.66 | $14.70 | $13.66 | $14.08 | $10.06 | 802,010 |
| 2019-01-28 | $14.93 | $14.94 | $14.61 | $14.66 | $10.47 | 691,730 |
| 2019-01-25 | $14.88 | $14.95 | $14.80 | $14.84 | $10.60 | 588,620 |
| 2019-01-24 | $14.92 | $14.99 | $14.81 | $14.86 | $10.62 | 629,560 |
| 2019-01-23 | $15.00 | $15.00 | $14.72 | $14.84 | $10.60 | 867,340 |
| 2019-01-22 | $15.22 | $15.50 | $15.03 | $15.06 | $10.76 | 1,642,060 |
| 2019-01-21 | $14.98 | $15.14 | $14.96 | $15.02 | $10.73 | 686,560 |
| 2019-01-18 | $14.76 | $15.11 | $14.76 | $15.02 | $10.73 | 678,980 |
| 2019-01-17 | $15.02 | $15.02 | $14.80 | $14.82 | $10.59 | 723,320 |
| 2019-01-16 | $15.05 | $15.16 | $14.98 | $14.99 | $10.71 | 664,160 |
| 2019-01-15 | $15.10 | $15.18 | $14.96 | $15.17 | $10.84 | 975,400 |
| 2019-01-14 | $15.40 | $15.41 | $14.93 | $15.08 | $10.77 | 945,670 |
| 2019-01-11 | $15.15 | $15.46 | $15.09 | $15.41 | $11.01 | 1,400,520 |
| 2019-01-10 | $15.11 | $15.24 | $15.05 | $15.14 | $10.82 | 716,160 |
| 2019-01-09 | $15.06 | $15.38 | $15.06 | $15.08 | $10.77 | 788,030 |
| 2019-01-08 | $15.16 | $15.19 | $15.03 | $15.07 | $10.77 | 565,530 |
| 2019-01-07 | $15.20 | $15.32 | $15.09 | $15.21 | $10.87 | 879,780 |
| 2019-01-04 | $14.91 | $15.26 | $14.70 | $15.12 | $10.80 | 867,740 |
| 2019-01-03 | $14.82 | $15.08 | $14.66 | $15.00 | $10.72 | 599,550 |
| 2019-01-02 | $14.97 | $15.05 | $14.63 | $14.73 | $10.52 | 603,440 |
| 2019-01-01 | $14.79 | $14.79 | $14.79 | $14.79 | $10.57 | 0 |
| 2018-12-31 | $14.79 | $14.79 | $14.79 | $14.79 | $10.57 | 0 |
| 2018-12-28 | $14.42 | $15.07 | $14.42 | $14.79 | $10.57 | 634,410 |
| 2018-12-27 | $15.11 | $15.31 | $14.58 | $14.58 | $10.42 | 648,610 |
| 2018-12-26 | $14.87 | $15.16 | $14.87 | $14.93 | $10.67 | 489,700 |
| 2018-12-25 | $15.06 | $15.06 | $14.59 | $14.91 | $10.65 | 696,810 |
| 2018-12-24 | $15.04 | $15.30 | $15.02 | $15.19 | $10.85 | 432,100 |
| 2018-12-21 | $15.17 | $15.24 | $15.00 | $15.10 | $10.79 | 469,010 |
| 2018-12-20 | $15.17 | $15.30 | $15.09 | $15.21 | $10.87 | 442,910 |
| 2018-12-19 | $15.38 | $15.48 | $15.17 | $15.17 | $10.84 | 426,000 |
| 2018-12-18 | $15.19 | $15.48 | $15.18 | $15.38 | $10.99 | 562,400 |
| 2018-12-17 | $15.46 | $15.46 | $15.08 | $15.32 | $10.95 | 629,400 |
| 2018-12-14 | $15.90 | $15.93 | $15.40 | $15.46 | $11.05 | 800,200 |
| 2018-12-13 | $15.74 | $15.94 | $15.70 | $15.86 | $11.33 | 709,000 |
| 2018-12-12 | $15.80 | $15.90 | $15.67 | $15.76 | $11.26 | 492,760 |
| 2018-12-11 | $15.73 | $15.90 | $15.62 | $15.77 | $11.27 | 436,700 |
| 2018-12-10 | $16.00 | $16.00 | $15.66 | $15.73 | $11.24 | 815,160 |
| 2018-12-07 | $16.27 | $16.41 | $16.13 | $16.16 | $11.55 | 712,340 |
| 2018-12-06 | $16.23 | $16.73 | $16.21 | $16.27 | $11.62 | 1,696,180 |
| 2018-12-05 | $16.26 | $16.37 | $16.11 | $16.21 | $11.58 | 1,096,800 |
| 2018-12-04 | $16.47 | $16.70 | $16.24 | $16.59 | $11.85 | 1,393,360 |
| 2018-12-03 | $16.02 | $16.42 | $16.02 | $16.42 | $11.73 | 1,482,030 |
| 2018-11-30 | $15.57 | $15.79 | $15.31 | $15.79 | $11.28 | 1,229,110 |
| 2018-11-29 | $16.14 | $16.29 | $15.70 | $15.71 | $11.22 | 1,079,410 |
| 2018-11-28 | $16.13 | $16.16 | $15.88 | $16.13 | $11.52 | 726,410 |
| 2018-11-27 | $16.19 | $16.21 | $15.90 | $16.09 | $11.50 | 669,960 |
| 2018-11-26 | $16.00 | $16.29 | $15.75 | $15.90 | $11.36 | 703,900 |
| 2018-11-23 | $16.56 | $16.87 | $16.00 | $16.03 | $11.45 | 1,544,530 |
| 2018-11-22 | $16.68 | $16.77 | $16.49 | $16.76 | $11.97 | 1,121,770 |
| 2018-11-21 | $16.53 | $16.68 | $16.20 | $16.60 | $11.86 | 1,465,210 |
| 2018-11-20 | $17.38 | $17.38 | $16.67 | $16.76 | $11.97 | 2,562,960 |
| 2018-11-19 | $17.61 | $17.68 | $17.30 | $17.51 | $12.51 | 1,748,870 |
| 2018-11-16 | $17.49 | $17.76 | $17.14 | $17.61 | $12.58 | 2,841,000 |
| 2018-11-15 | $17.30 | $17.49 | $17.26 | $17.49 | $12.50 | 1,970,800 |
| 2018-11-14 | $17.60 | $17.66 | $17.28 | $17.38 | $12.42 | 2,097,710 |
| 2018-11-13 | $17.32 | $17.73 | $17.28 | $17.57 | $12.55 | 2,791,420 |
| 2018-11-12 | $17.38 | $17.75 | $17.27 | $17.73 | $12.67 | 2,558,700 |
| 2018-11-09 | $17.11 | $17.77 | $17.00 | $17.47 | $12.48 | 2,396,050 |
| 2018-11-08 | $17.51 | $17.80 | $17.11 | $17.16 | $12.26 | 2,267,950 |
| 2018-11-07 | $17.80 | $17.81 | $17.40 | $17.51 | $12.51 | 2,447,200 |
| 2018-11-06 | $16.98 | $17.91 | $16.92 | $17.85 | $12.75 | 4,164,300 |
| 2018-11-05 | $17.00 | $17.17 | $16.82 | $17.15 | $12.25 | 2,779,500 |
| 2018-11-02 | $16.65 | $17.35 | $16.65 | $17.24 | $12.32 | 3,965,560 |
| 2018-11-01 | $16.70 | $16.87 | $16.42 | $16.55 | $11.82 | 2,050,250 |
| 2018-10-31 | $16.52 | $16.77 | $16.05 | $16.73 | $11.95 | 2,850,760 |
| 2018-10-30 | $16.46 | $17.09 | $16.33 | $17.05 | $12.18 | 2,071,860 |
| 2018-10-29 | $16.65 | $16.80 | $16.39 | $16.46 | $11.76 | 1,080,100 |
| 2018-10-26 | $16.82 | $17.08 | $16.66 | $16.79 | $12.00 | 1,127,660 |
| 2018-10-25 | $16.25 | $16.94 | $16.06 | $16.79 | $12.00 | 1,292,800 |
| 2018-10-24 | $16.75 | $17.10 | $16.52 | $16.83 | $12.02 | 1,480,440 |
| 2018-10-23 | $17.20 | $17.39 | $16.63 | $16.82 | $12.02 | 2,263,940 |
| 2018-10-22 | $16.51 | $17.55 | $16.51 | $17.13 | $12.24 | 2,830,240 |
| 2018-10-19 | $15.80 | $16.69 | $15.30 | $16.49 | $11.78 | 1,927,200 |
| 2018-10-18 | $16.70 | $16.70 | $15.91 | $15.98 | $11.42 | 1,825,900 |
| 2018-10-17 | $17.25 | $17.45 | $16.39 | $16.76 | $11.97 | 2,221,600 |
| 2018-10-16 | $16.69 | $17.39 | $16.60 | $16.90 | $12.07 | 3,142,800 |
| 2018-10-15 | $16.13 | $16.69 | $16.11 | $16.40 | $11.72 | 2,017,800 |
| 2018-10-12 | $16.19 | $16.50 | $15.00 | $16.24 | $11.60 | 2,877,560 |
| 2018-10-11 | $16.88 | $17.33 | $15.93 | $16.14 | $11.53 | 3,307,400 |
| 2018-10-10 | $17.33 | $17.77 | $17.20 | $17.70 | $12.65 | 2,093,700 |
| 2018-10-09 | $17.85 | $18.13 | $17.16 | $17.28 | $12.35 | 2,884,000 |
| 2018-10-08 | $18.40 | $18.59 | $17.68 | $17.97 | $12.84 | 2,980,600 |
| 2018-10-05 | $18.82 | $18.82 | $18.82 | $18.82 | $13.45 | 0 |
| 2018-10-04 | $18.82 | $18.82 | $18.82 | $18.82 | $13.45 | 0 |
| 2018-10-03 | $18.82 | $18.82 | $18.82 | $18.82 | $13.45 | 0 |
| 2018-10-02 | $18.82 | $18.82 | $18.82 | $18.82 | $13.45 | 0 |
| 2018-10-01 | $18.82 | $18.82 | $18.82 | $18.82 | $13.45 | 0 |
| 2018-09-28 | $18.55 | $19.33 | $18.40 | $18.82 | $13.45 | 3,590,160 |
| 2018-09-27 | $18.37 | $19.40 | $18.16 | $18.80 | $13.43 | 5,023,710 |
| 2018-09-26 | $17.72 | $19.44 | $17.56 | $18.48 | $13.20 | 5,750,050 |
| 2018-09-25 | $17.50 | $17.84 | $17.25 | $17.74 | $12.67 | 2,047,750 |
| 2018-09-24 | $17.54 | $17.54 | $17.54 | $17.54 | $12.53 | 0 |
| 2018-09-21 | $17.51 | $17.68 | $17.10 | $17.54 | $12.53 | 2,395,910 |
| 2018-09-20 | $17.30 | $17.68 | $17.15 | $17.45 | $12.47 | 2,053,100 |
| 2018-09-19 | $17.15 | $17.84 | $17.00 | $17.32 | $12.37 | 2,456,360 |
| 2018-09-18 | $16.79 | $17.58 | $16.61 | $17.34 | $12.39 | 2,629,800 |
| 2018-09-17 | $18.00 | $18.08 | $17.20 | $17.21 | $12.30 | 2,414,150 |
| 2018-09-14 | $17.04 | $18.18 | $16.92 | $17.97 | $12.84 | 3,324,550 |
| 2018-09-13 | $17.14 | $17.20 | $16.80 | $17.12 | $12.23 | 1,533,240 |
| 2018-09-12 | $17.30 | $17.40 | $16.87 | $16.89 | $12.07 | 1,731,200 |
| 2018-09-11 | $17.41 | $17.48 | $17.06 | $17.41 | $12.44 | 1,591,110 |
| 2018-09-10 | $17.31 | $17.75 | $17.11 | $17.55 | $12.54 | 2,058,700 |
| 2018-09-07 | $17.65 | $17.95 | $17.34 | $17.45 | $12.47 | 2,463,500 |
| 2018-09-06 | $17.40 | $17.95 | $16.96 | $17.88 | $12.77 | 3,642,200 |
| 2018-09-05 | $18.10 | $18.20 | $17.70 | $17.79 | $12.71 | 4,261,100 |
| 2018-09-04 | $17.50 | $18.86 | $17.50 | $18.62 | $13.30 | 6,716,730 |
| 2018-09-03 | $16.70 | $17.80 | $16.60 | $17.30 | $12.36 | 4,077,690 |
| 2018-08-31 | $17.18 | $17.25 | $16.58 | $16.77 | $11.98 | 2,508,510 |
| 2018-08-30 | $17.76 | $17.76 | $16.84 | $17.17 | $12.27 | 3,157,690 |
| 2018-08-29 | $17.68 | $17.84 | $17.42 | $17.60 | $12.57 | 2,300,190 |
| 2018-08-28 | $17.88 | $17.90 | $17.58 | $17.76 | $12.69 | 3,513,400 |
| 2018-08-27 | $17.99 | $18.40 | $17.70 | $18.09 | $12.92 | 4,574,220 |
| 2018-08-24 | $17.81 | $18.24 | $17.51 | $17.65 | $12.61 | 5,240,470 |
| 2018-08-23 | $17.70 | $19.39 | $17.53 | $18.45 | $13.18 | 8,332,890 |
| 2018-08-22 | $19.36 | $19.91 | $18.34 | $18.47 | $13.20 | 12,224,130 |
| 2018-08-21 | $17.00 | $18.12 | $17.00 | $18.12 | $12.95 | 5,323,400 |
| 2018-08-20 | $15.50 | $16.47 | $15.50 | $16.47 | $11.77 | 4,500,390 |
| 2018-08-17 | $14.94 | $15.10 | $14.80 | $14.97 | $10.70 | 808,800 |
| 2018-08-16 | $14.82 | $15.08 | $14.60 | $14.94 | $10.67 | 1,054,300 |
| 2018-08-15 | $15.52 | $15.52 | $15.08 | $15.10 | $10.79 | 892,510 |
| 2018-08-14 | $15.41 | $15.68 | $15.36 | $15.44 | $11.03 | 823,500 |
| 2018-08-13 | $15.39 | $15.47 | $15.16 | $15.43 | $11.02 | 776,600 |
| 2018-08-10 | $15.34 | $15.73 | $15.24 | $15.57 | $11.12 | 1,308,300 |
| 2018-08-09 | $15.00 | $15.46 | $14.91 | $15.35 | $10.97 | 1,226,210 |
| 2018-08-08 | $15.46 | $15.54 | $15.01 | $15.11 | $10.80 | 1,218,850 |
| 2018-08-07 | $15.38 | $15.65 | $15.01 | $15.57 | $11.12 | 1,305,600 |
| 2018-08-06 | $15.43 | $15.48 | $14.88 | $15.19 | $10.85 | 1,341,930 |
| 2018-08-03 | $15.00 | $16.50 | $14.92 | $15.38 | $10.99 | 1,687,220 |
| 2018-08-02 | $15.80 | $15.82 | $14.81 | $15.10 | $10.79 | 2,066,070 |
| 2018-08-01 | $16.10 | $16.65 | $16.10 | $16.13 | $11.52 | 2,497,160 |
| 2018-07-31 | $16.20 | $16.20 | $15.81 | $15.86 | $11.33 | 933,610 |
| 2018-07-30 | $15.73 | $16.49 | $15.73 | $16.07 | $11.48 | 1,548,150 |
| 2018-07-27 | $16.00 | $16.12 | $15.80 | $15.86 | $11.33 | 1,218,110 |
| 2018-07-26 | $16.08 | $16.21 | $16.02 | $16.12 | $11.52 | 1,186,410 |
| 2018-07-25 | $16.51 | $16.79 | $16.04 | $16.11 | $11.51 | 2,058,830 |
| 2018-07-24 | $15.87 | $17.40 | $15.70 | $16.61 | $11.87 | 3,319,310 |
| 2018-07-23 | $15.39 | $16.60 | $15.28 | $16.03 | $11.45 | 3,159,050 |
| 2018-07-20 | $14.94 | $15.47 | $14.75 | $15.26 | $10.90 | 2,550,630 |
| 2018-07-19 | $15.01 | $15.12 | $14.62 | $14.86 | $10.62 | 2,010,250 |
| 2018-07-18 | $15.40 | $15.45 | $15.10 | $15.12 | $10.80 | 2,416,940 |
| 2018-07-17 | $15.92 | $15.92 | $15.22 | $15.43 | $11.02 | 3,718,310 |
| 2018-07-16 | $15.40 | $16.60 | $15.18 | $15.97 | $11.41 | 7,184,600 |
| 2018-07-13 | $14.29 | $15.09 | $14.29 | $15.09 | $10.78 | 2,178,290 |
| 2018-07-12 | $13.52 | $13.87 | $13.52 | $13.72 | $9.80 | 1,105,890 |
| 2018-07-11 | $13.88 | $13.88 | $13.33 | $13.52 | $9.66 | 950,250 |
| 2018-07-10 | $13.80 | $14.08 | $13.68 | $14.02 | $10.02 | 993,210 |
| 2018-07-09 | $13.44 | $14.00 | $13.44 | $13.85 | $9.90 | 903,040 |
| 2018-07-06 | $13.35 | $13.53 | $13.06 | $13.36 | $9.55 | 1,204,670 |
| 2018-07-05 | $13.81 | $13.88 | $13.16 | $13.18 | $9.42 | 887,050 |
| 2018-07-04 | $14.22 | $14.29 | $13.70 | $13.76 | $9.83 | 994,100 |
| 2018-07-03 | $14.10 | $14.25 | $13.82 | $14.22 | $10.16 | 1,156,700 |
| 2018-07-02 | $14.14 | $14.71 | $13.83 | $14.01 | $10.01 | 1,833,950 |
| 2018-06-29 | $13.89 | $14.28 | $13.70 | $14.14 | $10.10 | 1,301,650 |
| 2018-06-28 | $13.75 | $14.16 | $13.75 | $13.82 | $9.87 | 1,138,680 |
| 2018-06-27 | $13.86 | $14.53 | $13.79 | $14.03 | $10.02 | 1,993,100 |
| 2018-06-26 | $13.59 | $13.96 | $13.20 | $13.86 | $9.90 | 1,333,700 |
| 2018-06-25 | $13.86 | $14.11 | $13.61 | $13.71 | $9.80 | 1,440,150 |
| 2018-06-22 | $14.00 | $14.30 | $13.60 | $13.86 | $9.90 | 2,406,110 |
| 2018-06-21 | $15.63 | $15.69 | $14.06 | $14.08 | $10.06 | 1,816,600 |
| 2018-06-20 | $15.62 | $15.90 | $15.12 | $15.62 | $11.16 | 712,500 |
| 2018-06-19 | $17.17 | $17.17 | $15.71 | $15.76 | $11.26 | 1,135,840 |
| 2018-06-18 | $17.46 | $17.46 | $17.46 | $17.46 | $12.47 | 0 |
| 2018-06-15 | $18.20 | $18.37 | $16.52 | $17.46 | $12.47 | 1,056,200 |
| 2018-06-14 | $18.70 | $18.76 | $18.12 | $18.27 | $13.05 | 763,750 |
| 2018-06-13 | $19.02 | $19.02 | $18.69 | $18.71 | $13.37 | 511,200 |
| 2018-06-12 | $19.23 | $19.24 | $18.88 | $19.03 | $13.60 | 676,310 |
| 2018-06-11 | $19.10 | $19.56 | $18.64 | $19.25 | $13.75 | 728,400 |
| 2018-06-08 | $18.92 | $19.30 | $18.41 | $19.18 | $13.70 | 1,201,300 |
| 2018-06-07 | $19.45 | $19.55 | $18.90 | $18.92 | $13.52 | 742,000 |
| 2018-06-06 | $19.28 | $19.52 | $19.20 | $19.44 | $13.89 | 634,700 |
| 2018-06-05 | $19.05 | $19.34 | $19.05 | $19.28 | $13.78 | 526,760 |
| 2018-06-04 | $19.31 | $19.44 | $19.10 | $19.18 | $13.70 | 586,500 |
| 2018-06-01 | $19.00 | $19.50 | $18.91 | $19.38 | $13.85 | 930,760 |
| 2018-05-31 | $18.67 | $19.15 | $18.67 | $19.04 | $13.60 | 881,500 |
| 2018-05-30 | $19.39 | $19.39 | $18.50 | $18.54 | $13.25 | 941,900 |
| 2018-05-29 | $19.28 | $19.58 | $19.28 | $19.50 | $13.93 | 549,700 |
| 2018-05-28 | $19.81 | $19.81 | $19.26 | $19.37 | $13.84 | 857,980 |
| 2018-05-25 | $20.04 | $20.13 | $19.78 | $19.80 | $14.15 | 661,400 |
| 2018-05-24 | $20.45 | $20.48 | $20.00 | $20.01 | $14.30 | 815,900 |
| 2018-05-23 | $20.55 | $21.10 | $20.41 | $20.44 | $14.60 | 986,930 |
| 2018-05-22 | $20.90 | $20.91 | $20.45 | $20.75 | $14.83 | 1,059,940 |
| 2018-05-21 | $20.99 | $21.09 | $20.66 | $20.90 | $14.93 | 1,489,100 |
| 2018-05-18 | $20.34 | $20.72 | $20.27 | $20.67 | $14.77 | 1,025,390 |
| 2018-05-17 | $20.23 | $20.55 | $20.22 | $20.30 | $14.50 | 912,790 |
| 2018-05-16 | $20.54 | $20.78 | $20.31 | $20.41 | $14.58 | 1,042,300 |
| 2018-05-15 | $20.60 | $20.86 | $20.41 | $20.79 | $14.85 | 1,095,180 |
| 2018-05-14 | $20.91 | $20.97 | $20.38 | $20.59 | $14.71 | 1,228,000 |
| 2018-05-11 | $21.36 | $21.60 | $20.50 | $20.87 | $14.91 | 1,684,350 |
| 2018-05-10 | $20.50 | $22.13 | $20.50 | $21.32 | $15.23 | 3,262,150 |
| 2018-05-09 | $20.69 | $20.90 | $20.33 | $20.78 | $14.85 | 2,682,080 |
| 2018-05-08 | $22.60 | $22.60 | $21.16 | $21.18 | $15.13 | 5,452,590 |
| 2018-05-07 | $19.36 | $21.18 | $19.36 | $21.18 | $15.13 | 1,112,600 |
| 2018-05-04 | $19.19 | $19.45 | $19.02 | $19.25 | $13.75 | 635,800 |
| 2018-05-03 | $18.89 | $19.10 | $18.61 | $19.05 | $13.61 | 523,100 |
| 2018-05-02 | $19.05 | $19.18 | $18.69 | $18.90 | $13.50 | 625,500 |
| 2018-05-01 | $19.05 | $19.05 | $19.05 | $19.05 | $13.61 | 0 |
| 2018-04-30 | $19.05 | $19.05 | $19.05 | $19.05 | $13.61 | 0 |
| 2018-04-27 | $18.91 | $19.12 | $18.82 | $19.05 | $13.61 | 475,600 |
| 2018-04-26 | $19.40 | $19.53 | $18.89 | $18.91 | $13.51 | 600,400 |
| 2018-04-25 | $19.66 | $19.66 | $19.34 | $19.51 | $13.94 | 675,700 |
| 2018-04-24 | $19.18 | $19.79 | $19.02 | $19.60 | $14.00 | 752,400 |
| 2018-04-23 | $19.45 | $19.65 | $19.21 | $19.30 | $13.79 | 568,400 |
| 2018-04-20 | $19.80 | $19.80 | $19.01 | $19.05 | $13.61 | 786,300 |
| 2018-04-19 | $19.90 | $19.96 | $19.64 | $19.68 | $14.06 | 937,300 |
| 2018-04-18 | $19.55 | $19.78 | $19.20 | $19.68 | $14.06 | 991,600 |
| 2018-04-17 | $20.39 | $20.45 | $19.41 | $19.49 | $13.93 | 1,347,180 |
| 2018-04-16 | $20.60 | $20.60 | $20.13 | $20.18 | $14.42 | 1,614,080 |
| 2018-04-13 | $21.85 | $21.90 | $20.70 | $20.93 | $14.95 | 2,488,850 |
| 2018-04-12 | $21.66 | $22.88 | $21.47 | $21.84 | $15.60 | 4,955,850 |
| 2018-04-11 | $19.66 | $21.41 | $19.62 | $21.41 | $15.30 | 3,208,610 |
| 2018-04-10 | $19.29 | $19.59 | $19.19 | $19.46 | $13.90 | 685,300 |
| 2018-04-09 | $19.79 | $19.80 | $19.05 | $19.26 | $13.76 | 813,500 |
| 2018-04-06 | $19.80 | $19.80 | $19.80 | $19.80 | $14.15 | 0 |
| 2018-04-05 | $19.80 | $19.80 | $19.80 | $19.80 | $14.15 | 0 |
| 2018-04-04 | $20.40 | $20.57 | $19.71 | $19.80 | $14.15 | 730,100 |
| 2018-04-03 | $20.06 | $20.39 | $19.80 | $20.25 | $14.47 | 612,900 |
| 2018-04-02 | $20.23 | $20.72 | $20.00 | $20.38 | $14.56 | 1,069,950 |
| 2018-03-30 | $19.80 | $20.19 | $19.80 | $20.16 | $14.40 | 836,190 |
| 2018-03-29 | $19.20 | $20.08 | $19.20 | $19.67 | $14.05 | 1,079,090 |
| 2018-03-28 | $19.50 | $19.67 | $19.20 | $19.20 | $13.72 | 823,400 |
| 2018-03-27 | $19.33 | $19.75 | $19.15 | $19.72 | $14.09 | 1,228,180 |
| 2018-03-26 | $19.30 | $19.30 | $18.08 | $19.10 | $13.65 | 1,055,540 |
| 2018-03-23 | $20.90 | $20.90 | $19.41 | $19.78 | $14.13 | 1,331,260 |
| 2018-03-22 | $21.53 | $21.73 | $21.40 | $21.50 | $15.36 | 512,260 |
| 2018-03-21 | $21.70 | $21.86 | $21.51 | $21.53 | $15.38 | 583,300 |
| 2018-03-20 | $21.81 | $22.00 | $21.40 | $21.68 | $15.49 | 823,200 |
| 2018-03-19 | $22.09 | $22.15 | $22.00 | $22.01 | $15.73 | 621,600 |
| 2018-03-16 | $22.18 | $22.32 | $22.05 | $22.11 | $15.80 | 626,700 |
| 2018-03-15 | $22.21 | $22.52 | $22.00 | $22.18 | $15.85 | 988,600 |
| 2018-03-14 | $22.45 | $22.45 | $22.14 | $22.23 | $15.88 | 710,000 |
| 2018-03-13 | $22.80 | $22.90 | $22.48 | $22.49 | $16.07 | 1,154,500 |
| 2018-03-12 | $22.38 | $22.89 | $22.35 | $22.80 | $16.29 | 1,564,590 |
| 2018-03-09 | $22.50 | $22.50 | $22.10 | $22.46 | $16.05 | 1,440,900 |
| 2018-03-08 | $22.50 | $22.67 | $22.26 | $22.41 | $16.01 | 850,100 |
| 2018-03-07 | $22.41 | $22.95 | $22.41 | $22.54 | $16.10 | 1,113,160 |
| 2018-03-06 | $22.25 | $22.58 | $21.98 | $22.41 | $16.01 | 919,910 |
| 2018-03-05 | $22.59 | $22.82 | $22.10 | $22.27 | $15.91 | 863,160 |
| 2018-03-02 | $23.00 | $23.00 | $22.55 | $22.59 | $16.14 | 855,100 |
| 2018-03-01 | $22.81 | $23.32 | $22.80 | $23.07 | $16.48 | 1,375,060 |
| 2018-02-28 | $22.54 | $24.00 | $22.38 | $23.38 | $16.70 | 2,899,520 |
| 2018-02-27 | $22.63 | $22.65 | $22.31 | $22.34 | $15.96 | 854,600 |
| 2018-02-26 | $22.40 | $22.65 | $22.28 | $22.53 | $16.10 | 1,259,100 |
| 2018-02-23 | $21.77 | $22.86 | $21.32 | $22.20 | $15.86 | 1,108,050 |
| 2018-02-22 | $21.65 | $22.05 | $21.51 | $21.77 | $15.55 | 807,150 |
| 2018-02-21 | $21.65 | $21.65 | $21.65 | $21.65 | $15.47 | 0 |
| 2018-02-20 | $21.65 | $21.65 | $21.65 | $21.65 | $15.47 | 0 |
| 2018-02-19 | $21.65 | $21.65 | $21.65 | $21.65 | $15.47 | 0 |
| 2018-02-16 | $21.65 | $21.65 | $21.65 | $21.65 | $15.47 | 0 |
| 2018-02-15 | $21.65 | $21.65 | $21.65 | $21.65 | $15.47 | 0 |
| 2018-02-14 | $22.00 | $22.00 | $21.30 | $21.65 | $15.47 | 809,670 |
| 2018-02-13 | $21.69 | $21.70 | $21.12 | $21.35 | $15.25 | 598,050 |
| 2018-02-12 | $20.56 | $21.65 | $20.56 | $21.50 | $15.36 | 792,500 |
| 2018-02-09 | $21.80 | $21.80 | $20.10 | $20.58 | $14.70 | 877,000 |
| 2018-02-08 | $22.26 | $22.34 | $22.00 | $22.16 | $15.83 | 504,300 |
| 2018-02-07 | $22.30 | $22.53 | $21.56 | $22.28 | $15.92 | 794,200 |
| 2018-02-06 | $22.18 | $22.72 | $21.74 | $22.00 | $15.72 | 793,650 |
| 2018-02-05 | $21.87 | $22.85 | $21.80 | $22.81 | $16.30 | 740,400 |
| 2018-02-02 | $22.15 | $22.89 | $21.00 | $22.55 | $16.11 | 996,600 |
| 2018-02-01 | $23.50 | $24.09 | $21.38 | $22.50 | $16.08 | 1,601,200 |
| 2018-01-31 | $24.87 | $25.10 | $23.68 | $23.76 | $16.98 | 1,023,100 |
| 2018-01-30 | $24.52 | $25.08 | $24.52 | $24.87 | $17.77 | 598,540 |
| 2018-01-29 | $25.13 | $25.28 | $24.68 | $24.74 | $17.68 | 927,200 |
| 2018-01-26 | $25.50 | $25.50 | $25.03 | $25.18 | $17.99 | 1,148,180 |
| 2018-01-25 | $25.96 | $25.96 | $24.90 | $25.11 | $17.94 | 1,848,820 |
| 2018-01-24 | $25.95 | $26.18 | $25.60 | $25.90 | $18.51 | 1,114,070 |
| 2018-01-23 | $26.09 | $26.35 | $25.75 | $26.13 | $18.67 | 1,313,400 |
| 2018-01-22 | $25.29 | $26.60 | $25.29 | $26.10 | $18.65 | 2,021,600 |
| 2018-01-19 | $25.64 | $25.97 | $25.31 | $25.41 | $18.15 | 707,100 |
| 2018-01-18 | $26.43 | $26.43 | $25.78 | $25.80 | $18.43 | 821,670 |
| 2018-01-17 | $26.15 | $26.61 | $25.66 | $25.91 | $18.51 | 1,162,400 |
| 2018-01-16 | $25.02 | $26.50 | $25.02 | $26.26 | $18.76 | 1,997,360 |
| 2018-01-15 | $26.40 | $26.66 | $24.80 | $25.39 | $18.14 | 2,164,730 |
| 2018-01-12 | $26.29 | $26.90 | $26.23 | $26.46 | $18.91 | 1,583,910 |
| 2018-01-11 | $26.82 | $26.82 | $26.20 | $26.28 | $18.78 | 1,889,810 |
| 2018-01-10 | $26.80 | $27.35 | $26.12 | $26.89 | $19.21 | 3,189,860 |
| 2018-01-09 | $25.63 | $27.47 | $25.63 | $26.76 | $19.12 | 4,283,600 |
| 2018-01-08 | $25.15 | $25.28 | $24.50 | $25.12 | $17.95 | 2,349,130 |
| 2018-01-05 | $24.25 | $25.97 | $24.08 | $24.90 | $17.79 | 3,365,980 |
| 2018-01-04 | $23.69 | $25.55 | $23.42 | $24.43 | $17.45 | 3,219,130 |
| 2018-01-03 | $23.36 | $23.67 | $23.01 | $23.52 | $16.80 | 1,291,800 |
| 2018-01-02 | $23.50 | $23.80 | $23.16 | $23.46 | $16.76 | 1,161,940 |
| 2018-01-01 | $23.58 | $23.58 | $23.58 | $23.58 | $16.85 | 0 |
| 2017-12-29 | $23.33 | $23.97 | $23.32 | $23.58 | $16.85 | 1,188,600 |
| 2017-12-28 | $23.42 | $23.68 | $23.21 | $23.60 | $16.86 | 1,472,100 |
| 2017-12-27 | $23.08 | $23.66 | $22.76 | $23.49 | $16.78 | 1,322,590 |
| 2017-12-26 | $23.21 | $23.21 | $22.72 | $23.06 | $16.48 | 852,000 |
| 2017-12-25 | $23.00 | $23.96 | $22.99 | $23.36 | $16.69 | 1,697,490 |
| 2017-12-22 | $22.90 | $22.90 | $22.50 | $22.52 | $16.09 | 626,100 |
| 2017-12-21 | $22.78 | $23.05 | $22.35 | $22.93 | $16.38 | 751,300 |
| 2017-12-20 | $23.80 | $23.83 | $22.70 | $22.91 | $16.37 | 1,021,800 |
| 2017-12-19 | $23.60 | $23.93 | $23.43 | $23.60 | $16.86 | 1,166,030 |
| 2017-12-18 | $23.00 | $24.10 | $22.95 | $23.80 | $17.00 | 1,862,040 |
| 2017-12-15 | $22.73 | $23.50 | $22.32 | $23.12 | $16.52 | 1,674,340 |
| 2017-12-14 | $22.70 | $22.88 | $22.55 | $22.77 | $16.27 | 736,140 |
| 2017-12-13 | $22.90 | $22.90 | $22.30 | $22.66 | $16.19 | 1,149,700 |
| 2017-12-12 | $22.78 | $23.46 | $22.61 | $22.98 | $16.42 | 1,915,700 |
| 2017-12-11 | $22.92 | $23.05 | $22.41 | $22.76 | $16.26 | 1,156,780 |
| 2017-12-08 | $22.73 | $23.00 | $22.63 | $22.92 | $16.38 | 1,251,480 |
| 2017-12-07 | $22.98 | $23.15 | $22.70 | $22.75 | $16.25 | 1,271,600 |
| 2017-12-06 | $22.98 | $23.49 | $22.60 | $23.17 | $16.55 | 1,535,490 |
| 2017-12-05 | $23.70 | $23.70 | $22.68 | $22.90 | $16.36 | 1,847,680 |
| 2017-12-04 | $23.98 | $24.14 | $23.18 | $23.68 | $16.92 | 2,642,480 |
| 2017-12-01 | $24.86 | $24.88 | $24.00 | $24.35 | $17.40 | 2,296,390 |
| 2017-11-30 | $24.80 | $26.30 | $24.40 | $24.89 | $17.78 | 3,376,780 |
| 2017-11-29 | $22.30 | $24.34 | $22.24 | $24.34 | $17.39 | 3,081,060 |
| 2017-11-28 | $21.71 | $22.18 | $21.51 | $22.13 | $15.81 | 630,640 |
| 2017-11-27 | $22.13 | $22.13 | $21.36 | $21.71 | $15.51 | 844,500 |
| 2017-11-24 | $22.10 | $22.18 | $21.59 | $22.13 | $15.81 | 968,200 |
| 2017-11-23 | $23.19 | $23.27 | $22.10 | $22.11 | $15.80 | 958,540 |
| 2017-11-22 | $23.63 | $23.83 | $22.80 | $23.22 | $16.59 | 762,240 |
| 2017-11-21 | $23.26 | $23.80 | $23.26 | $23.66 | $16.90 | 939,400 |
| 2017-11-20 | $23.51 | $23.85 | $22.61 | $23.52 | $16.80 | 1,245,340 |
| 2017-11-17 | $25.50 | $25.80 | $23.26 | $23.79 | $17.00 | 2,908,590 |
| 2017-11-16 | $26.26 | $26.42 | $25.83 | $25.84 | $18.46 | 646,300 |
| 2017-11-15 | $26.50 | $26.50 | $26.06 | $26.28 | $18.78 | 908,340 |
| 2017-11-14 | $27.12 | $27.41 | $26.50 | $26.62 | $19.02 | 1,314,480 |
| 2017-11-13 | $27.31 | $27.73 | $26.80 | $27.30 | $19.51 | 812,590 |
| 2017-11-10 | $27.54 | $27.73 | $27.10 | $27.30 | $19.51 | 871,650 |
| 2017-11-09 | $27.60 | $27.74 | $27.48 | $27.60 | $19.72 | 599,600 |
| 2017-11-08 | $27.61 | $27.76 | $27.40 | $27.60 | $19.72 | 701,130 |
| 2017-11-07 | $27.73 | $27.73 | $27.40 | $27.54 | $19.68 | 597,160 |
| 2017-11-06 | $27.40 | $27.70 | $27.33 | $27.56 | $19.69 | 650,300 |
| 2017-11-03 | $27.42 | $27.77 | $27.00 | $27.40 | $19.58 | 1,011,200 |
| 2017-11-02 | $28.69 | $28.69 | $27.36 | $27.38 | $19.56 | 2,297,460 |
| 2017-11-01 | $29.20 | $29.40 | $28.58 | $28.71 | $20.51 | 1,760,510 |
| 2017-10-31 | $29.20 | $29.44 | $29.01 | $29.18 | $20.85 | 1,814,310 |
| 2017-10-30 | $30.79 | $30.81 | $29.60 | $29.80 | $21.29 | 1,596,330 |
| 2017-10-27 | $30.28 | $30.74 | $30.22 | $30.50 | $21.79 | 1,553,000 |
| 2017-10-26 | $30.16 | $30.49 | $30.12 | $30.26 | $21.62 | 1,232,240 |
| 2017-10-25 | $29.96 | $30.88 | $29.73 | $30.29 | $21.64 | 2,042,490 |
| 2017-10-24 | $30.25 | $30.32 | $29.63 | $29.79 | $21.28 | 1,421,500 |
| 2017-10-23 | $29.65 | $30.39 | $29.65 | $30.00 | $21.43 | 1,180,880 |
| 2017-10-20 | $29.66 | $30.30 | $29.05 | $29.90 | $21.36 | 1,449,660 |
| 2017-10-19 | $30.40 | $30.89 | $29.62 | $29.65 | $21.18 | 2,269,150 |
| 2017-10-18 | $31.50 | $31.81 | $30.56 | $30.63 | $21.88 | 2,254,750 |
| 2017-10-17 | $31.48 | $32.26 | $31.11 | $31.72 | $22.66 | 3,008,730 |
| 2017-10-16 | $30.41 | $32.50 | $30.33 | $31.78 | $22.71 | 6,485,710 |
| 2017-10-13 | $30.40 | $30.49 | $30.14 | $30.39 | $21.71 | 1,582,050 |
| 2017-10-12 | $30.42 | $30.61 | $30.08 | $30.37 | $21.70 | 1,924,550 |
| 2017-10-11 | $30.55 | $30.80 | $30.04 | $30.38 | $21.71 | 2,403,630 |
| 2017-10-10 | $30.00 | $30.42 | $29.81 | $30.40 | $21.72 | 2,241,150 |
| 2017-10-09 | $30.55 | $31.00 | $29.80 | $30.04 | $21.46 | 3,099,330 |
| 2017-10-06 | $30.56 | $30.56 | $30.56 | $30.56 | $21.83 | 0 |
| 2017-10-05 | $30.56 | $30.56 | $30.56 | $30.56 | $21.83 | 0 |
| 2017-10-04 | $30.56 | $30.56 | $30.56 | $30.56 | $21.83 | 0 |
| 2017-10-03 | $30.56 | $30.56 | $30.56 | $30.56 | $21.83 | 0 |
| 2017-10-02 | $30.56 | $30.56 | $30.56 | $30.56 | $21.83 | 0 |
| 2017-09-29 | $30.50 | $31.33 | $30.26 | $30.56 | $21.83 | 2,785,690 |
| 2017-09-28 | $31.60 | $31.60 | $30.50 | $30.51 | $21.80 | 4,304,930 |
| 2017-09-27 | $32.22 | $32.62 | $30.45 | $32.10 | $22.93 | 5,315,740 |
| 2017-09-26 | $32.00 | $35.00 | $31.72 | $32.98 | $23.56 | 6,533,340 |
| 2017-09-25 | $32.50 | $32.58 | $31.11 | $32.58 | $23.28 | 6,588,890 |
| 2017-09-22 | $29.62 | $29.62 | $29.62 | $29.62 | $21.16 | 0 |
| 2017-09-21 | $29.62 | $29.62 | $29.62 | $29.62 | $21.16 | 0 |
| 2017-09-20 | $29.62 | $29.62 | $29.62 | $29.62 | $21.16 | 0 |
| 2017-09-19 | $29.62 | $29.62 | $29.62 | $29.62 | $21.16 | 0 |
| 2017-09-18 | $29.62 | $29.62 | $29.62 | $29.62 | $21.16 | 0 |
| 2017-09-15 | $29.62 | $29.62 | $29.62 | $29.62 | $21.16 | 0 |
| 2017-09-14 | $29.62 | $29.62 | $29.62 | $29.62 | $21.16 | 0 |
| 2017-09-13 | $29.62 | $29.62 | $29.62 | $29.62 | $21.16 | 0 |
| 2017-09-12 | $29.62 | $29.62 | $29.62 | $29.62 | $21.16 | 0 |
| 2017-09-11 | $29.62 | $29.62 | $29.62 | $29.62 | $21.16 | 0 |
| 2017-09-08 | $28.63 | $30.00 | $28.63 | $29.62 | $21.16 | 3,606,930 |
| 2017-09-07 | $29.19 | $29.28 | $28.51 | $28.55 | $20.40 | 2,022,900 |
| 2017-09-06 | $29.07 | $29.46 | $28.55 | $29.00 | $20.72 | 2,448,450 |
| 2017-09-05 | $30.10 | $30.35 | $28.76 | $29.34 | $20.96 | 3,948,650 |
| 2017-09-04 | $29.85 | $30.37 | $29.78 | $29.92 | $21.38 | 2,952,450 |
| 2017-09-01 | $30.07 | $30.43 | $29.55 | $29.86 | $21.33 | 3,591,070 |
| 2017-08-31 | $29.88 | $30.97 | $29.40 | $30.02 | $21.45 | 5,532,930 |
| 2017-08-30 | $28.35 | $30.60 | $28.01 | $30.00 | $21.43 | 6,575,470 |
| 2017-08-29 | $27.87 | $28.30 | $27.41 | $28.11 | $20.08 | 4,249,110 |
| 2017-08-28 | $26.91 | $28.00 | $26.73 | $27.86 | $19.91 | 6,588,850 |
| 2017-08-25 | $26.41 | $26.75 | $26.40 | $26.72 | $19.09 | 2,458,700 |
| 2017-08-24 | $26.67 | $26.94 | $26.50 | $26.53 | $18.96 | 2,243,500 |
| 2017-08-23 | $27.09 | $27.09 | $26.54 | $26.64 | $19.03 | 3,116,500 |
| 2017-08-22 | $27.20 | $27.35 | $26.77 | $26.99 | $19.28 | 3,935,910 |
| 2017-08-21 | $27.12 | $27.33 | $26.65 | $27.16 | $19.41 | 5,900,670 |
| 2017-08-18 | $27.00 | $28.00 | $26.02 | $27.52 | $19.66 | 13,097,050 |
| 2017-08-17 | $26.07 | $31.20 | $26.07 | $28.87 | $20.63 | 10,393,180 |
| 2017-08-16 | $28.97 | $28.97 | $28.97 | $28.97 | $20.70 | 660,000 |
| 2017-08-15 | $36.23 | $36.23 | $32.19 | $32.19 | $23.00 | 3,687,800 |
| 2017-08-14 | $35.94 | $36.35 | $35.58 | $35.77 | $25.56 | 745,330 |
| 2017-08-11 | $36.30 | $37.00 | $33.03 | $36.40 | $26.01 | 1,780,980 |
| 2017-08-10 | $37.01 | $37.39 | $35.78 | $36.28 | $25.92 | 1,298,800 |
| 2017-08-09 | $38.14 | $38.14 | $35.00 | $37.51 | $26.80 | 1,460,700 |
| 2017-08-08 | $38.21 | $38.23 | $37.55 | $37.89 | $27.07 | 782,910 |
| 2017-08-07 | $38.17 | $38.40 | $37.35 | $38.16 | $27.26 | 1,561,500 |
| 2017-08-04 | $38.09 | $38.18 | $37.66 | $37.78 | $26.99 | 1,093,900 |
| 2017-08-03 | $37.30 | $37.90 | $36.00 | $37.86 | $27.05 | 1,174,700 |
| 2017-08-02 | $38.99 | $38.99 | $34.61 | $37.95 | $27.11 | 2,812,760 |
| 2017-08-01 | $37.90 | $38.87 | $37.75 | $38.45 | $27.47 | 1,204,040 |
| 2017-07-31 | $38.78 | $38.78 | $37.70 | $37.87 | $27.06 | 919,730 |
| 2017-07-28 | $38.53 | $39.00 | $38.09 | $38.57 | $27.56 | 981,900 |
| 2017-07-27 | $39.60 | $39.65 | $38.00 | $39.03 | $27.89 | 2,913,950 |
| 2017-07-26 | $39.41 | $40.95 | $38.33 | $39.58 | $28.28 | 3,058,190 |
| 2017-07-25 | $38.71 | $39.39 | $38.00 | $39.07 | $27.91 | 1,233,610 |
| 2017-07-24 | $39.07 | $39.32 | $38.38 | $38.64 | $27.61 | 1,323,550 |
| 2017-07-21 | $40.00 | $40.00 | $38.79 | $39.07 | $27.91 | 1,042,390 |
| 2017-07-20 | $40.39 | $40.79 | $39.31 | $39.47 | $28.20 | 733,600 |
| 2017-07-19 | $38.14 | $39.20 | $38.00 | $38.85 | $27.76 | 1,482,100 |
| 2017-07-18 | $38.30 | $39.47 | $38.20 | $38.53 | $27.53 | 625,600 |
| 2017-07-17 | $39.99 | $40.25 | $36.33 | $38.44 | $27.46 | 862,000 |
| 2017-07-14 | $40.10 | $40.49 | $39.79 | $40.19 | $28.72 | 356,600 |
| 2017-07-13 | $40.18 | $40.90 | $39.99 | $40.18 | $28.71 | 681,950 |
| 2017-07-12 | $40.10 | $40.10 | $39.14 | $39.98 | $28.56 | 592,810 |
| 2017-07-11 | $40.30 | $40.37 | $39.52 | $39.94 | $28.54 | 599,300 |
| 2017-07-10 | $40.75 | $40.98 | $39.41 | $40.11 | $28.66 | 765,080 |
| 2017-07-07 | $40.94 | $40.94 | $40.10 | $40.83 | $29.17 | 1,485,710 |
| 2017-07-06 | $41.21 | $41.21 | $40.23 | $40.75 | $29.12 | 674,440 |
| 2017-07-05 | $42.08 | $42.08 | $40.23 | $40.91 | $29.23 | 1,188,030 |
| 2017-07-04 | $42.50 | $42.50 | $41.70 | $41.75 | $29.83 | 574,210 |
| 2017-07-03 | $40.98 | $42.40 | $40.85 | $42.21 | $30.16 | 1,283,100 |
| 2017-06-30 | $40.80 | $41.70 | $40.62 | $41.45 | $29.62 | 991,890 |
| 2017-06-29 | $41.20 | $41.20 | $40.66 | $40.82 | $29.17 | 852,500 |
| 2017-06-28 | $41.39 | $41.39 | $40.63 | $41.11 | $29.37 | 740,850 |
| 2017-06-27 | $40.98 | $41.47 | $40.63 | $41.03 | $29.32 | 1,046,400 |
| 2017-06-26 | $40.41 | $41.41 | $39.80 | $40.88 | $29.21 | 2,662,520 |
| 2017-06-23 | $41.30 | $41.40 | $39.75 | $40.01 | $28.59 | 2,115,200 |
| 2017-06-22 | $42.50 | $42.50 | $40.90 | $41.40 | $29.58 | 3,072,720 |
| 2017-06-21 | $41.76 | $42.98 | $40.94 | $42.20 | $30.15 | 2,505,470 |
| 2017-06-20 | $39.12 | $42.49 | $38.60 | $41.87 | $29.92 | 4,124,930 |
| 2017-06-19 | $40.00 | $40.01 | $38.00 | $38.91 | $27.80 | 5,359,210 |
| 2017-06-16 | $36.00 | $39.64 | $35.64 | $39.64 | $28.32 | 5,912,280 |
| 2017-06-15 | $36.05 | $36.09 | $35.75 | $36.04 | $25.75 | 876,600 |
| 2017-06-14 | $36.09 | $36.09 | $35.36 | $36.03 | $25.74 | 967,990 |
| 2017-06-13 | $36.10 | $36.10 | $35.86 | $36.09 | $25.79 | 960,840 |
| 2017-06-12 | $36.35 | $36.35 | $35.91 | $36.12 | $25.81 | 1,146,880 |
| 2017-06-09 | $36.31 | $36.35 | $35.70 | $36.23 | $25.89 | 880,200 |
| 2017-06-08 | $36.30 | $36.39 | $36.11 | $36.32 | $25.95 | 797,910 |
| 2017-06-07 | $36.37 | $36.37 | $36.22 | $36.32 | $25.95 | 418,700 |
| 2017-06-06 | $36.35 | $36.37 | $36.14 | $36.36 | $25.98 | 859,260 |
| 2017-06-05 | $36.38 | $36.38 | $35.90 | $36.29 | $25.93 | 1,251,380 |
| 2017-06-02 | $36.14 | $36.45 | $35.95 | $36.28 | $25.92 | 1,021,300 |
| 2017-06-01 | $36.44 | $36.44 | $35.60 | $36.07 | $25.77 | 937,630 |
| 2017-05-31 | $36.10 | $36.45 | $36.09 | $36.34 | $25.96 | 265,000 |
| 2017-05-30 | $36.10 | $36.10 | $36.10 | $36.10 | $25.79 | 0 |
| 2017-05-29 | $36.10 | $36.10 | $36.10 | $36.10 | $25.79 | 0 |
| 2017-05-26 | $36.10 | $36.47 | $35.96 | $36.10 | $25.79 | 790,360 |
| 2017-05-25 | $36.00 | $36.16 | $35.50 | $36.00 | $25.72 | 900,260 |
| 2017-05-24 | $36.00 | $36.23 | $35.35 | $36.07 | $25.77 | 1,070,870 |
| 2017-05-23 | $36.15 | $36.22 | $34.63 | $36.02 | $25.74 | 1,052,810 |
| 2017-05-22 | $36.19 | $36.23 | $35.83 | $36.20 | $25.86 | 606,100 |
| 2017-05-19 | $36.29 | $36.29 | $36.06 | $36.25 | $25.90 | 869,400 |
| 2017-05-18 | $36.30 | $36.37 | $36.02 | $36.34 | $25.96 | 499,190 |
| 2017-05-17 | $36.25 | $36.44 | $36.08 | $36.38 | $25.99 | 474,960 |
| 2017-05-16 | $36.58 | $36.59 | $36.20 | $36.34 | $25.96 | 813,540 |
| 2017-05-15 | $36.60 | $36.60 | $36.13 | $36.52 | $26.09 | 562,500 |
| 2017-05-12 | $36.30 | $36.59 | $36.08 | $36.45 | $26.04 | 529,450 |
| 2017-05-11 | $36.01 | $36.54 | $36.00 | $36.27 | $25.91 | 928,550 |
| 2017-05-10 | $36.38 | $36.79 | $36.03 | $36.32 | $25.95 | 1,036,240 |
| 2017-05-09 | $35.88 | $36.20 | $35.50 | $36.17 | $25.84 | 789,240 |
| 2017-05-08 | $35.90 | $36.00 | $35.53 | $35.94 | $25.68 | 1,151,750 |
| 2017-05-05 | $35.50 | $35.94 | $35.18 | $35.90 | $25.65 | 898,920 |
| 2017-05-04 | $36.29 | $36.72 | $35.00 | $35.90 | $25.65 | 1,413,690 |
| 2017-05-03 | $35.80 | $36.48 | $35.16 | $36.32 | $25.95 | 1,330,500 |
| 2017-05-02 | $35.00 | $36.74 | $34.50 | $35.53 | $25.39 | 1,626,150 |
| 2017-05-01 | $34.97 | $34.97 | $34.97 | $34.97 | $24.99 | 0 |
| 2017-04-28 | $33.00 | $35.00 | $32.13 | $34.97 | $24.99 | 1,879,410 |
| 2017-04-27 | $32.52 | $33.45 | $32.21 | $33.20 | $23.72 | 1,908,600 |
| 2017-04-26 | $32.65 | $32.65 | $32.02 | $32.52 | $23.23 | 1,643,100 |
| 2017-04-25 | $32.48 | $32.50 | $31.17 | $32.22 | $23.02 | 3,135,200 |
| 2017-04-24 | $30.40 | $33.22 | $30.40 | $31.97 | $22.84 | 3,671,860 |
| 2017-04-21 | $28.00 | $31.30 | $27.80 | $30.65 | $21.90 | 3,567,990 |
| 2017-04-20 | $27.59 | $30.46 | $27.59 | $28.45 | $20.33 | 7,719,940 |
| 2017-04-19 | $30.65 | $34.06 | $30.65 | $30.65 | $21.90 | 2,781,000 |
| 2017-04-18 | $34.06 | $36.13 | $34.06 | $34.06 | $24.34 | 6,194,900 |
| 2017-04-17 | $42.00 | $42.29 | $37.84 | $37.84 | $27.04 | 2,673,500 |
| 2017-04-14 | $41.94 | $42.38 | $41.79 | $42.04 | $30.04 | 1,928,400 |
| 2017-04-13 | $42.25 | $42.25 | $41.50 | $41.79 | $29.86 | 1,015,400 |
| 2017-04-12 | $42.28 | $42.57 | $41.89 | $42.12 | $30.09 | 2,854,900 |
| 2017-04-11 | $42.77 | $42.77 | $41.45 | $42.13 | $30.10 | 3,383,800 |
| 2017-04-10 | $42.00 | $43.01 | $41.82 | $42.50 | $30.37 | 2,417,700 |
| 2017-04-07 | $42.49 | $42.49 | $41.75 | $42.18 | $30.14 | 7,058,500 |
| 2017-04-06 | $41.89 | $42.44 | $41.43 | $42.37 | $30.27 | 3,472,870 |
| 2017-04-05 | $41.98 | $42.30 | $40.50 | $41.92 | $29.95 | 1,899,020 |
| 2017-04-04 | $41.70 | $41.70 | $41.70 | $41.70 | $29.79 | 0 |
| 2017-04-03 | $41.70 | $41.70 | $41.70 | $41.70 | $29.79 | 0 |
| 2017-03-31 | $41.43 | $41.98 | $41.07 | $41.70 | $29.79 | 3,327,010 |
| 2017-03-30 | $43.74 | $43.74 | $40.50 | $40.92 | $29.24 | 3,376,620 |
| 2017-03-29 | $42.88 | $45.96 | $42.38 | $43.41 | $31.02 | 4,777,710 |
| 2017-03-28 | $42.00 | $43.08 | $41.41 | $42.69 | $30.50 | 3,623,730 |
| 2017-03-27 | $40.59 | $42.16 | $40.30 | $41.88 | $29.92 | 2,669,230 |
| 2017-03-24 | $41.51 | $41.77 | $40.10 | $40.28 | $28.78 | 1,997,290 |
| 2017-03-23 | $41.00 | $41.77 | $41.00 | $41.63 | $29.74 | 918,940 |
| 2017-03-22 | $42.10 | $42.10 | $41.05 | $41.23 | $29.46 | 1,477,800 |
| 2017-03-21 | $42.58 | $43.09 | $41.00 | $42.30 | $30.22 | 3,538,500 |
| 2017-03-20 | $42.44 | $43.25 | $40.99 | $43.04 | $30.75 | 4,163,360 |
| 2017-03-17 | $42.37 | $43.49 | $41.58 | $42.24 | $30.18 | 2,307,500 |
| 2017-03-16 | $41.60 | $42.95 | $41.28 | $42.38 | $30.28 | 3,521,480 |
| 2017-03-15 | $42.15 | $42.38 | $41.22 | $41.74 | $29.82 | 1,525,790 |
| 2017-03-14 | $42.08 | $42.74 | $41.92 | $42.39 | $30.29 | 2,378,580 |
| 2017-03-13 | $42.88 | $43.29 | $41.20 | $42.66 | $30.48 | 6,011,740 |
| 2017-03-10 | $41.96 | $43.47 | $41.40 | $43.25 | $30.90 | 3,664,500 |
| 2017-03-09 | $41.30 | $42.96 | $40.00 | $42.34 | $30.25 | 5,670,850 |
| 2017-03-08 | $41.80 | $42.37 | $40.55 | $41.77 | $29.84 | 4,970,460 |
| 2017-03-07 | $40.89 | $43.87 | $39.42 | $42.12 | $30.09 | 6,289,500 |
| 2017-03-06 | $37.79 | $41.71 | $37.48 | $41.28 | $29.49 | 7,002,580 |
| 2017-03-03 | $38.15 | $38.15 | $37.60 | $37.92 | $27.09 | 2,209,100 |
| 2017-03-02 | $38.42 | $38.42 | $37.71 | $38.10 | $27.22 | 2,573,400 |
| 2017-03-01 | $38.34 | $38.64 | $37.48 | $38.43 | $27.46 | 5,373,230 |
| 2017-02-28 | $38.30 | $38.69 | $37.91 | $38.26 | $27.34 | 2,152,800 |
| 2017-02-27 | $38.22 | $38.44 | $37.51 | $38.32 | $27.38 | 3,891,550 |
| 2017-02-24 | $36.80 | $37.89 | $36.20 | $37.83 | $27.03 | 2,683,270 |
| 2017-02-23 | $37.49 | $37.49 | $36.03 | $36.69 | $26.21 | 2,214,880 |
| 2017-02-22 | $37.59 | $37.80 | $36.51 | $36.84 | $26.32 | 2,922,940 |
| 2017-02-21 | $37.29 | $37.50 | $36.03 | $36.87 | $26.34 | 2,906,980 |
| 2017-02-20 | $37.50 | $37.50 | $36.60 | $36.79 | $26.29 | 1,564,260 |
| 2017-02-17 | $37.64 | $38.77 | $37.00 | $37.26 | $26.62 | 1,438,100 |
| 2017-02-16 | $37.11 | $37.99 | $37.00 | $37.37 | $26.70 | 1,670,800 |
| 2017-02-15 | $38.18 | $38.60 | $36.86 | $37.55 | $26.83 | 2,023,800 |
| 2017-02-14 | $37.88 | $38.40 | $37.63 | $38.10 | $27.22 | 1,151,120 |
| 2017-02-13 | $37.11 | $38.75 | $35.68 | $38.01 | $27.16 | 4,410,550 |
| 2017-02-10 | $37.01 | $37.68 | $36.70 | $37.22 | $26.59 | 1,621,100 |
| 2017-02-09 | $37.30 | $37.49 | $36.44 | $37.21 | $26.59 | 3,245,920 |
| 2017-02-08 | $37.01 | $38.17 | $36.50 | $37.19 | $26.57 | 4,193,960 |
| 2017-02-07 | $36.19 | $37.90 | $35.55 | $37.01 | $26.44 | 4,423,600 |
| 2017-02-06 | $33.10 | $36.10 | $33.10 | $36.01 | $25.73 | 5,515,430 |
| 2017-02-03 | $33.55 | $34.25 | $32.70 | $33.22 | $23.74 | 933,660 |
| 2017-02-02 | $33.59 | $33.59 | $33.59 | $33.59 | $24.00 | 0 |
| 2017-02-01 | $33.59 | $33.59 | $33.59 | $33.59 | $24.00 | 0 |
| 2017-01-31 | $33.59 | $33.59 | $33.59 | $33.59 | $24.00 | 0 |
| 2017-01-30 | $33.59 | $33.59 | $33.59 | $33.59 | $24.00 | 0 |
| 2017-01-27 | $33.59 | $33.59 | $33.59 | $33.59 | $24.00 | 0 |
| 2017-01-26 | $33.85 | $34.25 | $33.20 | $33.59 | $24.00 | 1,467,590 |
| 2017-01-25 | $34.38 | $34.90 | $32.00 | $33.74 | $24.11 | 2,611,610 |
| 2017-01-24 | $33.65 | $36.43 | $33.52 | $34.32 | $24.52 | 2,901,350 |
| 2017-01-23 | $32.49 | $34.89 | $32.07 | $34.16 | $24.41 | 2,697,950 |
| 2017-01-20 | $32.90 | $33.00 | $31.81 | $32.49 | $23.21 | 3,868,380 |
| 2017-01-19 | $32.10 | $32.99 | $30.06 | $32.54 | $23.25 | 4,167,600 |
| 2017-01-18 | $29.58 | $32.53 | $29.42 | $32.10 | $22.93 | 4,554,680 |
| 2017-01-17 | $28.70 | $29.60 | $28.20 | $29.57 | $21.13 | 994,860 |
| 2017-01-16 | $30.65 | $30.65 | $28.12 | $28.85 | $20.61 | 2,029,160 |
| 2017-01-13 | $30.90 | $31.28 | $30.42 | $30.77 | $21.98 | 1,093,580 |
| 2017-01-12 | $31.06 | $31.33 | $30.67 | $30.72 | $21.95 | 766,940 |
| 2017-01-11 | $31.64 | $31.80 | $31.00 | $31.08 | $22.21 | 780,540 |
| 2017-01-10 | $31.97 | $31.97 | $31.61 | $31.64 | $22.61 | 720,000 |
| 2017-01-09 | $31.80 | $32.00 | $31.61 | $31.70 | $22.65 | 774,430 |
| 2017-01-06 | $32.17 | $32.47 | $31.74 | $32.07 | $22.91 | 953,010 |
| 2017-01-05 | $31.78 | $32.22 | $31.72 | $31.94 | $22.82 | 1,020,910 |
| 2017-01-04 | $31.61 | $31.90 | $31.57 | $31.76 | $22.69 | 1,088,500 |
| 2017-01-03 | $31.30 | $31.80 | $31.22 | $31.61 | $22.58 | 1,079,500 |
| 2017-01-02 | $31.24 | $31.24 | $31.24 | $31.24 | $22.32 | 0 |
| 2016-12-30 | $31.30 | $31.50 | $30.80 | $31.24 | $22.32 | 1,068,790 |
| 2016-12-29 | $31.01 | $31.34 | $30.76 | $30.96 | $22.12 | 932,750 |
| 2016-12-28 | $31.00 | $31.39 | $30.77 | $31.20 | $22.29 | 1,201,260 |
| 2016-12-27 | $30.20 | $31.28 | $30.08 | $30.92 | $22.09 | 1,426,710 |
| 2016-12-26 | $30.10 | $30.40 | $29.85 | $30.00 | $21.43 | 818,460 |
| 2016-12-23 | $30.78 | $30.78 | $30.00 | $30.10 | $21.51 | 813,950 |
| 2016-12-22 | $31.30 | $31.45 | $30.29 | $30.63 | $21.88 | 973,990 |
| 2016-12-21 | $31.22 | $31.65 | $31.13 | $31.23 | $22.31 | 871,320 |
| 2016-12-20 | $31.37 | $31.71 | $31.00 | $31.23 | $22.31 | 762,200 |
| 2016-12-19 | $30.80 | $31.39 | $30.72 | $31.26 | $22.33 | 969,570 |
| 2016-12-16 | $31.99 | $32.00 | $30.89 | $31.28 | $22.35 | 1,877,230 |
| 2016-12-15 | $30.99 | $31.94 | $30.59 | $31.82 | $22.73 | 2,530,930 |
| 2016-12-14 | $30.47 | $31.38 | $30.32 | $31.06 | $22.19 | 1,836,070 |
| 2016-12-13 | $30.44 | $30.95 | $29.51 | $30.47 | $21.77 | 1,946,400 |
| 2016-12-12 | $32.50 | $32.60 | $29.50 | $30.72 | $21.95 | 3,057,670 |
| 2016-12-09 | $30.30 | $33.19 | $29.80 | $32.21 | $23.01 | 3,520,210 |
| 2016-12-08 | $30.28 | $30.55 | $30.25 | $30.34 | $21.68 | 1,408,100 |
| 2016-12-07 | $29.54 | $30.33 | $29.33 | $30.25 | $21.61 | 1,055,110 |
| 2016-12-06 | $29.50 | $29.89 | $29.10 | $29.44 | $21.03 | 833,370 |
| 2016-12-05 | $29.43 | $29.79 | $28.68 | $28.99 | $20.71 | 762,100 |
| 2016-12-02 | $29.65 | $30.28 | $29.42 | $29.56 | $21.12 | 1,106,960 |
| 2016-12-01 | $29.91 | $30.23 | $29.78 | $29.91 | $21.37 | 860,360 |
| 2016-11-30 | $30.13 | $30.99 | $29.71 | $29.92 | $21.38 | 1,803,010 |
| 2016-11-29 | $31.70 | $31.93 | $30.39 | $30.77 | $21.98 | 2,501,710 |
| 2016-11-28 | $30.03 | $32.51 | $30.01 | $32.07 | $22.91 | 3,301,630 |
| 2016-11-25 | $29.92 | $29.97 | $28.78 | $29.88 | $21.35 | 1,257,030 |
| 2016-11-24 | $30.22 | $30.63 | $29.50 | $29.92 | $21.38 | 2,453,470 |
| 2016-11-23 | $30.40 | $30.70 | $29.94 | $30.23 | $21.60 | 1,530,800 |
| 2016-11-22 | $30.03 | $30.31 | $29.80 | $30.23 | $21.60 | 1,976,800 |
| 2016-11-21 | $30.29 | $30.50 | $29.00 | $30.22 | $21.59 | 3,141,460 |
| 2016-11-18 | $30.71 | $30.71 | $30.71 | $30.71 | $21.94 | 0 |
| 2016-11-17 | $30.01 | $30.86 | $30.00 | $30.71 | $21.94 | 1,528,330 |
| 2016-11-16 | $29.85 | $30.88 | $29.78 | $30.13 | $21.53 | 2,050,680 |
| 2016-11-15 | $29.85 | $30.65 | $29.64 | $29.87 | $21.34 | 1,883,860 |
| 2016-11-14 | $30.00 | $30.18 | $29.32 | $29.66 | $21.19 | 2,036,500 |
| 2016-11-11 | $28.89 | $29.07 | $28.61 | $28.91 | $20.66 | 1,100,630 |
| 2016-11-10 | $28.54 | $28.96 | $28.36 | $28.89 | $20.64 | 1,188,740 |
| 2016-11-09 | $28.42 | $28.50 | $28.08 | $28.41 | $20.30 | 1,112,640 |
| 2016-11-08 | $28.02 | $28.60 | $28.01 | $28.40 | $20.29 | 732,200 |
| 2016-11-07 | $28.06 | $28.55 | $27.95 | $28.20 | $20.15 | 945,750 |
| 2016-11-04 | $28.45 | $28.59 | $27.88 | $28.04 | $20.03 | 755,630 |
| 2016-11-03 | $28.15 | $28.69 | $28.15 | $28.45 | $20.33 | 825,350 |
| 2016-11-02 | $28.69 | $28.76 | $28.40 | $28.51 | $20.37 | 801,900 |
| 2016-11-01 | $27.93 | $28.79 | $27.90 | $28.70 | $20.51 | 1,015,020 |
| 2016-10-31 | $27.70 | $28.16 | $27.20 | $27.93 | $19.96 | 0 |
| 2016-10-28 | $28.78 | $28.91 | $27.82 | $27.90 | $19.93 | 1,383,260 |
| 2016-10-27 | $28.95 | $28.98 | $28.60 | $28.65 | $20.47 | 654,850 |
| 2016-10-26 | $29.10 | $29.39 | $28.70 | $28.95 | $20.68 | 903,860 |
| 2016-10-25 | $29.40 | $29.48 | $28.81 | $28.99 | $20.71 | 835,900 |
| 2016-10-24 | $29.00 | $30.14 | $28.60 | $29.53 | $21.10 | 1,906,250 |
| 2016-10-21 | $29.58 | $29.67 | $28.90 | $29.57 | $21.13 | 1,010,170 |
| 2016-10-20 | $29.50 | $29.80 | $29.20 | $29.54 | $21.11 | 1,024,960 |
| 2016-10-19 | $29.09 | $29.44 | $28.77 | $29.38 | $20.99 | 1,580,310 |
| 2016-10-18 | $28.30 | $28.75 | $28.25 | $28.71 | $20.51 | 476,840 |
| 2016-10-17 | $28.50 | $28.79 | $28.00 | $28.33 | $20.24 | 831,000 |
| 2016-10-14 | $28.52 | $28.68 | $28.23 | $28.50 | $20.36 | 485,900 |
| 2016-10-13 | $28.91 | $28.98 | $28.53 | $28.64 | $20.46 | 536,410 |
| 2016-10-12 | $28.11 | $28.75 | $28.03 | $28.73 | $20.53 | 911,800 |
| 2016-10-11 | $28.07 | $28.20 | $27.97 | $28.15 | $20.11 | 1,017,080 |
| 2016-10-10 | $28.10 | $28.35 | $27.94 | $28.01 | $20.01 | 1,093,300 |
| 2016-10-07 | $27.92 | $27.92 | $27.92 | $27.92 | $19.95 | 0 |
| 2016-10-06 | $27.92 | $27.92 | $27.92 | $27.92 | $19.95 | 0 |
| 2016-10-05 | $27.92 | $27.92 | $27.92 | $27.92 | $19.95 | 0 |
| 2016-10-04 | $27.92 | $27.92 | $27.92 | $27.92 | $19.95 | 0 |
| 2016-10-03 | $27.92 | $27.92 | $27.92 | $27.92 | $19.95 | 0 |
| 2016-09-30 | $28.00 | $28.27 | $27.83 | $27.92 | $19.95 | 434,440 |
| 2016-09-29 | $27.80 | $28.39 | $27.80 | $28.11 | $20.08 | 673,900 |
| 2016-09-28 | $27.65 | $28.43 | $27.65 | $28.02 | $20.02 | 997,300 |
| 2016-09-27 | $27.50 | $27.88 | $27.01 | $27.85 | $19.90 | 638,800 |
| 2016-09-26 | $28.12 | $28.32 | $27.18 | $27.26 | $19.48 | 943,800 |
| 2016-09-23 | $28.11 | $28.46 | $28.00 | $28.15 | $20.11 | 640,700 |
| 2016-09-22 | $28.12 | $28.47 | $28.10 | $28.18 | $20.13 | 702,300 |
| 2016-09-21 | $28.12 | $28.28 | $27.63 | $28.14 | $20.11 | 1,006,820 |
| 2016-09-20 | $27.13 | $28.36 | $27.13 | $27.95 | $19.97 | 1,725,800 |
| 2016-09-19 | $26.73 | $27.28 | $26.70 | $27.11 | $19.37 | 639,800 |
| 2016-09-16 | $26.70 | $26.70 | $26.70 | $26.70 | $19.08 | 0 |
| 2016-09-15 | $26.70 | $26.70 | $26.70 | $26.70 | $19.08 | 0 |
| 2016-09-14 | $26.34 | $27.16 | $26.32 | $26.70 | $19.08 | 753,900 |
| 2016-09-13 | $25.80 | $26.49 | $25.80 | $26.37 | $18.84 | 991,300 |
| 2016-09-12 | $26.10 | $26.55 | $25.66 | $25.75 | $18.40 | 1,465,500 |
| 2016-09-09 | $26.89 | $27.38 | $26.51 | $26.59 | $19.00 | 1,042,800 |
| 2016-09-08 | $26.50 | $27.00 | $26.21 | $26.86 | $19.19 | 607,910 |
| 2016-09-07 | $26.14 | $26.92 | $25.90 | $26.55 | $18.97 | 830,320 |
| 2016-09-06 | $25.58 | $26.05 | $25.46 | $25.99 | $18.57 | 788,000 |
| 2016-09-05 | $25.90 | $25.90 | $25.50 | $25.61 | $18.30 | 1,463,800 |
| 2016-09-02 | $25.70 | $25.89 | $25.70 | $25.86 | $18.48 | 452,020 |
| 2016-09-01 | $25.70 | $26.22 | $25.61 | $25.75 | $18.40 | 682,550 |
| 2016-08-31 | $25.70 | $25.87 | $25.63 | $25.70 | $18.36 | 532,000 |
| 2016-08-30 | $25.89 | $25.89 | $25.62 | $25.69 | $18.36 | 350,700 |
| 2016-08-29 | $25.42 | $26.02 | $25.42 | $25.66 | $18.33 | 937,010 |
| 2016-08-26 | $24.88 | $25.75 | $24.73 | $25.69 | $18.36 | 831,750 |
| 2016-08-25 | $24.82 | $24.86 | $24.58 | $24.72 | $17.66 | 1,063,810 |
| 2016-08-24 | $24.22 | $25.18 | $24.22 | $24.82 | $17.73 | 741,460 |
| 2016-08-23 | $24.03 | $24.38 | $24.03 | $24.30 | $17.36 | 617,450 |
| 2016-08-22 | $24.19 | $24.49 | $24.06 | $24.10 | $17.22 | 567,700 |
| 2016-08-19 | $24.07 | $24.23 | $24.07 | $24.18 | $17.28 | 376,630 |
| 2016-08-18 | $23.82 | $24.40 | $23.81 | $24.11 | $17.23 | 624,560 |
| 2016-08-17 | $23.99 | $24.80 | $23.87 | $23.99 | $17.14 | 966,890 |
| 2016-08-16 | $23.66 | $24.20 | $23.58 | $24.09 | $17.21 | 1,204,130 |
| 2016-08-15 | $23.51 | $23.82 | $23.26 | $23.48 | $16.78 | 787,180 |
| 2016-08-12 | $23.20 | $23.44 | $23.16 | $23.42 | $16.73 | 512,900 |
| 2016-08-11 | $23.15 | $23.64 | $23.15 | $23.21 | $16.58 | 1,141,200 |
| 2016-08-10 | $24.01 | $24.19 | $23.23 | $23.38 | $16.70 | 1,996,190 |
| 2016-08-09 | $23.95 | $24.26 | $23.82 | $24.09 | $17.21 | 496,100 |
| 2016-08-08 | $23.89 | $24.14 | $23.56 | $24.07 | $17.20 | 641,400 |
| 2016-08-05 | $23.73 | $24.20 | $23.62 | $23.86 | $17.05 | 1,352,930 |
| 2016-08-04 | $23.09 | $23.78 | $22.80 | $23.73 | $16.95 | 1,034,020 |
| 2016-08-03 | $22.19 | $23.19 | $22.19 | $23.10 | $16.50 | 1,502,310 |
| 2016-08-02 | $21.85 | $22.29 | $21.82 | $22.28 | $15.92 | 629,330 |
| 2016-08-01 | $22.39 | $22.39 | $21.62 | $21.89 | $15.64 | 684,280 |
| 2016-07-29 | $22.29 | $22.48 | $21.82 | $22.31 | $15.94 | 994,200 |
| 2016-07-28 | $22.18 | $22.40 | $21.84 | $22.14 | $15.82 | 1,322,100 |
| 2016-07-27 | $23.17 | $23.30 | $22.11 | $22.20 | $15.86 | 2,263,460 |
| 2016-07-26 | $22.92 | $23.35 | $22.85 | $23.27 | $16.63 | 1,157,880 |
| 2016-07-25 | $22.68 | $23.04 | $22.59 | $22.88 | $16.35 | 1,289,410 |
| 2016-07-22 | $22.80 | $23.00 | $22.55 | $22.69 | $16.21 | 1,217,980 |
| 2016-07-21 | $22.62 | $22.98 | $22.52 | $22.87 | $16.34 | 1,261,180 |
| 2016-07-20 | $22.34 | $22.86 | $22.34 | $22.60 | $16.15 | 1,100,290 |
| 2016-07-19 | $22.48 | $22.48 | $22.16 | $22.41 | $16.01 | 1,091,280 |
| 2016-07-18 | $21.78 | $22.80 | $21.76 | $22.57 | $16.13 | 1,858,740 |
| 2016-07-15 | $21.98 | $22.13 | $21.80 | $21.88 | $15.63 | 1,141,000 |
| 2016-07-14 | $21.82 | $22.06 | $21.76 | $22.02 | $15.73 | 1,103,360 |
| 2016-07-13 | $21.69 | $21.89 | $21.61 | $21.88 | $15.63 | 1,350,200 |
| 2016-07-12 | $22.22 | $22.34 | $21.14 | $21.65 | $15.47 | 3,647,490 |
| 2016-07-11 | $22.94 | $22.95 | $22.18 | $22.25 | $15.90 | 3,140,890 |
| 2016-07-08 | $22.38 | $22.93 | $22.10 | $22.87 | $16.34 | 3,365,060 |
| 2016-07-07 | $22.02 | $22.20 | $21.11 | $22.05 | $15.75 | 2,428,090 |
| 2016-07-06 | $21.89 | $22.44 | $21.86 | $22.09 | $15.78 | 3,719,850 |
| 2016-07-05 | $21.87 | $22.33 | $21.87 | $21.89 | $15.64 | 7,154,240 |
| 2016-07-04 | $23.02 | $23.02 | $23.02 | $23.02 | $16.45 | 70,500 |
| 2016-07-01 | $24.23 | $24.23 | $24.23 | $24.23 | $17.31 | 137,000 |
| 2016-06-30 | $25.50 | $25.50 | $25.50 | $25.50 | $18.22 | 0 |
| 2016-06-29 | $25.50 | $25.50 | $25.50 | $25.50 | $18.22 | 0 |
| 2016-06-28 | $25.50 | $25.50 | $25.50 | $25.50 | $18.22 | 0 |
| 2016-06-27 | $25.50 | $25.50 | $25.50 | $25.50 | $18.22 | 0 |
| 2016-06-24 | $25.50 | $25.50 | $25.50 | $25.50 | $18.22 | 0 |
| 2016-06-23 | $25.50 | $25.50 | $25.50 | $25.50 | $18.22 | 0 |
| 2016-06-22 | $25.50 | $25.50 | $25.50 | $25.50 | $18.22 | 0 |
| 2016-06-21 | $25.47 | $25.80 | $25.31 | $25.50 | $18.22 | 835,960 |
| 2016-06-20 | $25.48 | $25.95 | $25.46 | $25.50 | $18.22 | 1,745,430 |
| 2016-06-17 | $27.33 | $27.47 | $26.69 | $26.80 | $19.15 | 425,500 |
| 2016-06-16 | $26.85 | $27.50 | $26.51 | $27.42 | $19.59 | 485,650 |
| 2016-06-15 | $25.74 | $26.91 | $25.33 | $26.71 | $19.08 | 656,000 |
| 2016-06-14 | $26.78 | $26.78 | $25.60 | $25.77 | $18.41 | 1,072,850 |
| 2016-06-13 | $27.88 | $27.88 | $26.51 | $26.51 | $18.94 | 1,192,650 |
| 2016-06-10 | $27.91 | $27.91 | $27.91 | $27.91 | $19.94 | 0 |
| 2016-06-09 | $27.91 | $27.91 | $27.91 | $27.91 | $19.94 | 0 |
| 2016-06-08 | $28.32 | $28.68 | $27.41 | $27.91 | $19.94 | 1,237,040 |
| 2016-06-07 | $29.66 | $29.66 | $28.40 | $28.54 | $20.39 | 945,540 |
| 2016-06-06 | $29.70 | $29.95 | $29.47 | $29.60 | $21.15 | 479,400 |
| 2016-06-03 | $28.89 | $29.87 | $28.81 | $29.70 | $21.22 | 660,150 |
| 2016-06-02 | $28.85 | $29.30 | $28.75 | $29.00 | $20.72 | 589,780 |
| 2016-06-01 | $28.99 | $28.99 | $28.99 | $28.99 | $20.71 | 0 |
| 2016-05-31 | $27.87 | $28.99 | $27.71 | $28.99 | $20.71 | 919,450 |
| 2016-05-30 | $28.08 | $28.10 | $27.67 | $27.87 | $19.91 | 470,100 |
| 2016-05-27 | $28.17 | $28.26 | $27.64 | $27.94 | $19.96 | 442,780 |
| 2016-05-26 | $27.80 | $28.05 | $27.30 | $28.03 | $20.03 | 602,350 |
| 2016-05-25 | $28.55 | $28.60 | $27.51 | $27.88 | $19.92 | 823,200 |
| 2016-05-24 | $28.44 | $28.79 | $28.11 | $28.33 | $20.24 | 513,160 |
| 2016-05-23 | $27.98 | $28.87 | $27.96 | $28.44 | $20.32 | 776,940 |
| 2016-05-20 | $27.30 | $28.00 | $27.13 | $27.97 | $19.98 | 642,100 |
| 2016-05-19 | $28.00 | $28.75 | $27.63 | $27.89 | $19.93 | 955,710 |
| 2016-05-18 | $29.30 | $29.30 | $28.00 | $28.00 | $20.01 | 1,061,280 |
| 2016-05-17 | $28.62 | $29.98 | $28.62 | $29.47 | $21.06 | 1,634,970 |
| 2016-05-16 | $27.31 | $28.55 | $27.31 | $28.55 | $20.40 | 1,217,120 |
| 2016-05-13 | $27.02 | $27.59 | $26.82 | $27.19 | $19.43 | 1,206,870 |
| 2016-05-12 | $28.40 | $28.40 | $27.10 | $27.10 | $19.36 | 1,811,340 |
| 2016-05-11 | $29.10 | $29.65 | $28.48 | $28.53 | $20.38 | 731,260 |
| 2016-05-10 | $29.50 | $30.30 | $28.70 | $28.95 | $20.68 | 1,310,000 |
| 2016-05-09 | $30.22 | $30.99 | $29.86 | $29.98 | $21.42 | 1,558,330 |
| 2016-05-06 | $32.86 | $33.35 | $31.31 | $31.43 | $22.46 | 988,180 |
| 2016-05-05 | $33.17 | $33.52 | $32.69 | $32.90 | $23.51 | 715,250 |
| 2016-05-04 | $32.40 | $33.65 | $32.10 | $32.90 | $23.51 | 999,320 |
| 2016-05-03 | $32.22 | $33.23 | $32.00 | $32.80 | $23.44 | 2,074,390 |
| 2016-05-02 | $31.65 | $31.65 | $31.65 | $31.65 | $22.61 | 0 |
| 2016-04-29 | $30.14 | $31.65 | $30.03 | $31.65 | $22.61 | 1,188,290 |
| 2016-04-28 | $30.60 | $30.87 | $29.62 | $30.14 | $21.53 | 908,500 |
| 2016-04-27 | $29.92 | $30.91 | $29.81 | $30.66 | $21.91 | 1,028,270 |
| 2016-04-26 | $28.08 | $29.82 | $28.08 | $29.82 | $21.31 | 815,650 |
| 2016-04-25 | $28.15 | $28.88 | $28.09 | $28.40 | $20.29 | 656,460 |
| 2016-04-22 | $27.76 | $28.37 | $27.60 | $28.26 | $20.19 | 525,030 |
| 2016-04-21 | $28.64 | $28.67 | $28.00 | $28.06 | $20.05 | 482,780 |
| 2016-04-20 | $30.30 | $30.34 | $28.47 | $28.48 | $20.35 | 1,495,960 |
| 2016-04-19 | $29.86 | $29.98 | $29.50 | $29.97 | $21.41 | 557,480 |
| 2016-04-18 | $30.01 | $30.01 | $29.61 | $29.77 | $21.27 | 771,490 |
| 2016-04-15 | $30.15 | $30.32 | $29.81 | $30.13 | $21.53 | 663,470 |
| 2016-04-14 | $29.80 | $30.37 | $29.62 | $30.16 | $21.55 | 645,000 |
| 2016-04-13 | $29.50 | $30.25 | $29.50 | $29.73 | $21.24 | 791,760 |
| 2016-04-12 | $30.66 | $31.44 | $29.14 | $29.41 | $21.01 | 1,577,890 |
| 2016-04-11 | $29.47 | $30.67 | $29.36 | $30.67 | $21.91 | 1,517,970 |
| 2016-04-08 | $28.60 | $29.85 | $28.20 | $29.21 | $20.87 | 1,041,690 |
| 2016-04-07 | $28.00 | $28.75 | $27.70 | $28.55 | $20.40 | 694,200 |
| 2016-04-06 | $28.00 | $28.36 | $27.66 | $27.90 | $19.93 | 613,830 |
| 2016-04-05 | $26.45 | $27.59 | $26.08 | $27.59 | $19.71 | 620,270 |
| 2016-04-04 | $26.28 | $26.28 | $26.28 | $26.28 | $18.78 | 0 |
| 2016-04-01 | $26.20 | $26.74 | $26.03 | $26.28 | $18.78 | 485,990 |
| 2016-03-31 | $26.54 | $26.65 | $25.92 | $26.10 | $18.65 | 734,230 |
| 2016-03-30 | $25.51 | $26.48 | $25.51 | $26.39 | $18.86 | 774,430 |
| 2016-03-29 | $25.52 | $25.89 | $25.12 | $25.51 | $18.23 | 951,930 |
| 2016-03-28 | $26.40 | $26.46 | $25.20 | $25.50 | $18.22 | 999,640 |
| 2016-03-25 | $26.50 | $26.85 | $25.82 | $26.33 | $18.81 | 1,302,650 |
| 2016-03-24 | $24.72 | $25.96 | $24.28 | $25.96 | $18.55 | 758,080 |
| 2016-03-23 | $24.79 | $24.80 | $24.31 | $24.72 | $17.66 | 458,310 |
| 2016-03-22 | $24.98 | $24.98 | $24.32 | $24.78 | $17.70 | 957,490 |
| 2016-03-21 | $25.03 | $25.69 | $24.78 | $25.13 | $17.95 | 831,290 |
| 2016-03-18 | $24.55 | $25.20 | $24.14 | $24.89 | $17.78 | 608,210 |
| 2016-03-17 | $23.24 | $24.30 | $23.24 | $24.22 | $17.30 | 1,092,100 |
| 2016-03-16 | $23.69 | $24.05 | $23.10 | $23.24 | $16.60 | 586,090 |
| 2016-03-15 | $23.14 | $23.45 | $22.71 | $23.24 | $16.60 | 619,850 |
| 2016-03-14 | $22.30 | $23.13 | $22.24 | $23.13 | $16.53 | 936,080 |
| 2016-03-11 | $22.36 | $22.76 | $21.80 | $22.03 | $15.74 | 814,080 |
| 2016-03-10 | $23.77 | $23.77 | $22.39 | $22.76 | $16.26 | 669,790 |
| 2016-03-09 | $23.51 | $23.95 | $23.22 | $23.52 | $16.80 | 435,000 |
| 2016-03-08 | $24.30 | $24.31 | $23.18 | $23.92 | $17.09 | 714,830 |
| 2016-03-07 | $23.97 | $24.68 | $23.97 | $24.28 | $17.35 | 471,530 |
| 2016-03-04 | $24.78 | $24.96 | $23.63 | $23.64 | $16.89 | 1,535,260 |
| 2016-03-03 | $24.50 | $25.22 | $24.30 | $24.87 | $17.77 | 1,113,250 |
| 2016-03-02 | $22.81 | $24.02 | $22.70 | $24.02 | $17.16 | 845,530 |
| 2016-03-01 | $22.40 | $22.93 | $22.00 | $22.88 | $16.35 | 702,410 |
| 2016-02-29 | $23.79 | $23.79 | $22.36 | $22.36 | $15.98 | 1,213,600 |
| 2016-02-26 | $22.60 | $23.63 | $22.03 | $23.54 | $16.82 | 1,475,570 |
| 2016-02-25 | $23.68 | $24.20 | $22.50 | $22.50 | $16.08 | 1,678,230 |
| 2016-02-24 | $24.11 | $24.14 | $23.00 | $23.68 | $16.92 | 2,072,510 |
| 2016-02-23 | $25.42 | $25.54 | $24.14 | $24.14 | $17.25 | 1,382,400 |
| 2016-02-22 | $25.30 | $25.78 | $24.80 | $25.41 | $18.15 | 1,093,010 |
| 2016-02-19 | $25.30 | $25.77 | $24.91 | $25.13 | $17.95 | 1,418,840 |
| 2016-02-18 | $24.46 | $25.90 | $24.46 | $25.37 | $18.13 | 2,109,120 |
| 2016-02-17 | $23.80 | $24.94 | $23.61 | $24.70 | $17.65 | 1,835,590 |
| 2016-02-16 | $24.89 | $24.98 | $23.70 | $23.75 | $16.97 | 2,774,210 |
| 2016-02-15 | $21.60 | $23.88 | $21.60 | $23.88 | $17.06 | 1,561,800 |
| 2016-02-12 | $22.74 | $22.74 | $22.74 | $22.74 | $16.25 | 0 |
| 2016-02-11 | $22.74 | $22.74 | $22.74 | $22.74 | $16.25 | 0 |
| 2016-02-10 | $22.74 | $22.74 | $22.74 | $22.74 | $16.25 | 0 |
| 2016-02-09 | $22.74 | $22.74 | $22.74 | $22.74 | $16.25 | 0 |
| 2016-02-08 | $22.74 | $22.74 | $22.74 | $22.74 | $16.25 | 0 |
| 2016-02-05 | $22.73 | $22.74 | $22.00 | $22.74 | $16.25 | 1,675,640 |
| 2016-02-04 | $20.80 | $21.66 | $20.54 | $21.66 | $15.48 | 788,420 |
| 2016-02-03 | $20.50 | $21.22 | $20.28 | $20.63 | $14.74 | 1,995,430 |
| 2016-02-02 | $19.39 | $20.21 | $19.30 | $20.21 | $14.44 | 1,348,460 |
| 2016-02-01 | $18.33 | $19.25 | $18.20 | $19.25 | $13.75 | 2,325,880 |
| 2016-01-29 | $17.81 | $18.43 | $17.20 | $18.33 | $13.10 | 2,369,480 |
| 2016-01-28 | $18.90 | $19.39 | $18.10 | $18.10 | $12.93 | 1,439,810 |
| 2016-01-27 | $18.79 | $19.68 | $18.02 | $19.05 | $13.61 | 1,886,390 |
| 2016-01-26 | $19.00 | $20.12 | $18.80 | $18.82 | $13.45 | 3,032,450 |
| 2016-01-25 | $18.39 | $19.16 | $18.25 | $19.16 | $13.69 | 2,184,850 |
| 2016-01-22 | $19.40 | $19.47 | $18.25 | $18.25 | $13.04 | 2,418,340 |
| 2016-01-21 | $20.13 | $20.18 | $19.21 | $19.21 | $13.73 | 1,965,590 |
| 2016-01-20 | $20.38 | $20.53 | $19.72 | $20.22 | $14.45 | 2,368,490 |
| 2016-01-19 | $19.50 | $20.20 | $19.31 | $20.05 | $14.33 | 4,938,470 |
| 2016-01-18 | $20.49 | $20.50 | $19.93 | $19.93 | $14.24 | 3,380,900 |
| 2016-01-15 | $20.60 | $20.98 | $20.03 | $20.98 | $14.99 | 4,427,660 |
| 2016-01-14 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2016-01-13 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2016-01-12 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2016-01-11 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2016-01-08 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2016-01-07 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2016-01-06 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2016-01-05 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2016-01-04 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2016-01-01 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-12-31 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-12-30 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-12-29 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-12-28 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-12-25 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-12-24 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-12-23 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-12-22 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-12-21 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-12-18 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-12-17 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-12-16 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-12-15 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-12-14 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-12-11 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-12-10 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-12-09 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-12-08 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-12-07 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-12-04 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-12-03 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-12-02 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-12-01 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-11-30 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-11-27 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-11-26 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-11-25 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-11-24 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-11-23 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-11-20 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-11-19 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-11-18 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-11-17 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-11-16 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-11-13 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-11-12 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-11-11 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-11-10 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-11-09 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-11-06 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-11-05 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-11-04 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-11-03 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-11-02 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-10-30 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-10-29 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-10-28 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-10-27 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-10-26 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-10-23 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-10-22 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-10-21 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-10-20 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-10-19 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-10-16 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-10-15 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-10-14 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-10-13 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-10-12 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-10-09 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-10-08 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-10-07 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-10-06 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-10-05 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-10-02 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-10-01 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-09-30 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-09-29 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-09-28 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-09-25 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-09-24 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-09-23 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-09-22 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-09-21 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-09-18 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-09-17 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-09-16 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-09-15 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-09-14 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-09-11 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-09-10 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-09-09 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-09-08 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-09-07 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-09-04 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-09-03 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-09-02 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-09-01 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-08-31 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-08-28 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-08-27 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-08-26 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-08-25 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
| 2015-08-24 | $19.98 | $19.98 | $19.98 | $19.98 | $14.28 | 0 |
Yibin Paper Industry Company Ltd (600793) News Headlines
Recent Yibin Paper Industry Company Ltd (600793) News
Similar Companies to Yibin Paper Industry Company Ltd (600793) 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 | -- | -- | -- |