Zhejiang Sanwei Rubber Item Company Ltd (603033) Exchange: SHG
Data as of July 11, 2025
$10.62 ($-0.38) -3.45%
Zhejiang Sanwei Rubber Item Company Ltd - Daily Information
Click for more stock information on Zhejiang Sanwei Rubber Item Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $10.90 |
| Previous Close | $10.62 |
| High | $11.00 |
| Low | $10.59 |
| Adjusted Open | $10.90 |
| Previous Adjusted Close | $10.62 |
| Adjusted High | $11.00 |
| Adjusted Low | $10.59 |
About Zhejiang Sanwei Rubber Item Company Ltd (603033)
Invest in Zhejiang Sanwei Rubber Item Company Ltd (603033)
Historical Stock Data for Zhejiang Sanwei Rubber Item Company Ltd (603033)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $10.90 | $11.00 | $10.59 | $10.62 | $10.62 | 3,303,130 |
| 2025-05-29 | $10.85 | $11.08 | $10.83 | $11.00 | $11.00 | 2,657,250 |
| 2025-05-28 | $11.10 | $11.16 | $10.86 | $10.88 | $10.88 | 1,948,150 |
| 2025-05-27 | $11.00 | $11.10 | $10.93 | $11.06 | $11.06 | 1,820,790 |
| 2025-05-26 | $11.03 | $11.04 | $10.89 | $10.99 | $10.99 | 1,600,300 |
| 2025-05-23 | $11.10 | $11.34 | $10.90 | $10.97 | $10.97 | 5,768,110 |
| 2025-05-22 | $11.14 | $11.38 | $11.07 | $11.10 | $11.10 | 3,022,130 |
| 2025-05-21 | $11.43 | $11.49 | $11.17 | $11.18 | $11.18 | 2,866,600 |
| 2025-05-20 | $11.26 | $11.51 | $11.16 | $11.44 | $11.44 | 4,434,900 |
| 2025-05-19 | $11.24 | $11.35 | $11.10 | $11.26 | $11.26 | 2,313,830 |
| 2025-05-16 | $11.22 | $11.30 | $11.13 | $11.20 | $11.20 | 2,602,970 |
| 2025-05-15 | $11.43 | $11.51 | $11.16 | $11.18 | $11.18 | 3,474,910 |
| 2025-05-14 | $11.54 | $11.72 | $11.46 | $11.48 | $11.48 | 4,838,860 |
| 2025-05-13 | $11.73 | $11.74 | $11.47 | $11.55 | $11.55 | 4,424,390 |
| 2025-05-12 | $11.30 | $11.89 | $11.16 | $11.73 | $11.73 | 9,155,210 |
| 2025-05-09 | $11.40 | $11.52 | $11.18 | $11.20 | $11.20 | 3,822,510 |
| 2025-05-08 | $11.12 | $11.49 | $11.06 | $11.40 | $11.40 | 5,410,020 |
| 2025-05-07 | $11.03 | $11.43 | $10.93 | $11.11 | $11.11 | 4,521,240 |
| 2025-05-06 | $10.95 | $11.11 | $10.70 | $11.00 | $11.00 | 4,676,220 |
| 2025-04-30 | $11.09 | $11.16 | $10.90 | $10.91 | $10.91 | 2,155,370 |
| 2025-04-29 | $10.88 | $11.12 | $10.79 | $11.08 | $11.08 | 2,097,600 |
| 2025-04-28 | $11.11 | $11.23 | $10.74 | $10.76 | $10.76 | 3,725,610 |
| 2025-04-25 | $11.09 | $11.34 | $11.08 | $11.11 | $11.11 | 3,070,170 |
| 2025-04-24 | $11.18 | $11.18 | $10.93 | $11.12 | $11.12 | 2,428,900 |
| 2025-04-23 | $11.35 | $11.37 | $11.13 | $11.17 | $11.17 | 2,461,800 |
| 2025-04-22 | $11.25 | $11.41 | $11.16 | $11.18 | $11.18 | 2,046,500 |
| 2025-04-21 | $11.12 | $11.46 | $11.11 | $11.30 | $11.30 | 2,249,950 |
| 2025-04-18 | $11.38 | $11.38 | $11.09 | $11.18 | $11.18 | 1,858,390 |
| 2025-04-17 | $11.45 | $11.50 | $11.31 | $11.31 | $11.31 | 1,592,700 |
| 2025-04-16 | $11.73 | $11.73 | $11.35 | $11.46 | $11.46 | 2,781,950 |
| 2025-04-15 | $11.66 | $11.85 | $11.47 | $11.73 | $11.73 | 4,395,450 |
| 2025-04-14 | $11.61 | $11.70 | $11.43 | $11.51 | $11.51 | 3,527,430 |
| 2025-04-11 | $11.28 | $11.66 | $11.10 | $11.56 | $11.56 | 5,212,230 |
| 2025-04-10 | $10.74 | $11.28 | $10.74 | $11.15 | $11.15 | 4,959,360 |
| 2025-04-09 | $10.42 | $10.77 | $10.02 | $10.67 | $10.67 | 4,602,510 |
| 2025-04-08 | $10.25 | $10.59 | $10.11 | $10.59 | $10.59 | 6,387,250 |
| 2025-04-07 | $11.03 | $11.09 | $10.34 | $10.34 | $10.34 | 4,821,040 |
| 2025-04-03 | $11.42 | $11.54 | $11.38 | $11.49 | $11.49 | 2,024,230 |
| 2025-04-02 | $11.56 | $11.59 | $11.46 | $11.53 | $11.53 | 1,446,500 |
| 2025-04-01 | $11.50 | $11.66 | $11.42 | $11.50 | $11.50 | 1,770,100 |
| 2025-03-31 | $11.59 | $11.74 | $11.44 | $11.45 | $11.45 | 2,676,380 |
| 2025-03-28 | $11.82 | $11.85 | $11.54 | $11.68 | $11.68 | 3,282,090 |
| 2025-03-27 | $11.61 | $11.97 | $11.54 | $11.87 | $11.87 | 3,867,500 |
| 2025-03-26 | $11.72 | $11.76 | $11.55 | $11.70 | $11.70 | 3,599,490 |
| 2025-03-25 | $11.94 | $12.06 | $11.39 | $11.65 | $11.65 | 7,071,850 |
| 2025-03-24 | $12.06 | $12.17 | $11.88 | $11.98 | $11.98 | 3,529,660 |
| 2025-03-21 | $12.55 | $12.56 | $12.05 | $12.13 | $12.13 | 5,340,470 |
| 2025-03-20 | $12.88 | $12.88 | $12.45 | $12.48 | $12.48 | 7,266,520 |
| 2025-03-19 | $13.02 | $13.33 | $12.84 | $12.88 | $12.88 | 6,973,640 |
| 2025-03-18 | $12.95 | $13.15 | $12.82 | $12.95 | $12.95 | 5,582,710 |
| 2025-03-17 | $12.91 | $12.98 | $12.73 | $12.86 | $12.86 | 4,109,370 |
| 2025-03-14 | $12.89 | $12.95 | $12.83 | $12.91 | $12.91 | 3,968,170 |
| 2025-03-13 | $12.99 | $13.08 | $12.80 | $12.88 | $12.88 | 2,337,780 |
| 2025-03-12 | $12.97 | $13.01 | $12.86 | $13.00 | $13.00 | 2,214,370 |
| 2025-03-11 | $12.85 | $13.02 | $12.74 | $12.95 | $12.95 | 2,627,940 |
| 2025-03-10 | $13.10 | $13.15 | $12.87 | $13.00 | $13.00 | 3,111,780 |
| 2025-03-07 | $13.09 | $13.20 | $13.02 | $13.15 | $13.15 | 3,375,460 |
| 2025-03-06 | $13.17 | $13.28 | $13.05 | $13.14 | $13.14 | 3,166,890 |
| 2025-03-05 | $13.40 | $13.41 | $12.91 | $13.17 | $13.17 | 4,012,500 |
| 2025-03-04 | $13.12 | $13.25 | $13.04 | $13.21 | $13.21 | 3,322,020 |
| 2025-03-03 | $13.28 | $13.55 | $13.10 | $13.20 | $13.20 | 5,530,100 |
| 2025-02-28 | $13.40 | $13.41 | $13.13 | $13.28 | $13.28 | 4,663,560 |
| 2025-02-27 | $13.75 | $13.77 | $13.32 | $13.36 | $13.36 | 4,200,760 |
| 2025-02-26 | $14.01 | $14.04 | $13.62 | $13.75 | $13.75 | 7,853,140 |
| 2025-02-25 | $13.70 | $14.16 | $13.60 | $14.01 | $14.01 | 10,938,060 |
| 2025-02-24 | $13.79 | $13.83 | $13.46 | $13.79 | $13.79 | 5,682,280 |
| 2025-02-20 | $13.10 | $13.44 | $12.91 | $13.33 | $13.33 | 7,093,760 |
| 2025-02-19 | $13.01 | $13.20 | $12.80 | $13.08 | $13.08 | 3,382,540 |
| 2025-02-18 | $12.93 | $13.20 | $12.84 | $13.01 | $13.01 | 4,112,550 |
| 2025-02-17 | $13.05 | $13.06 | $12.80 | $12.93 | $12.93 | 3,487,480 |
| 2025-02-14 | $13.23 | $13.30 | $12.98 | $13.02 | $13.02 | 3,737,110 |
| 2025-02-13 | $13.45 | $13.53 | $13.23 | $13.23 | $13.23 | 3,839,970 |
| 2025-02-12 | $13.48 | $13.54 | $13.28 | $13.45 | $13.45 | 4,488,200 |
| 2025-02-11 | $13.50 | $13.60 | $13.09 | $13.53 | $13.53 | 8,697,740 |
| 2025-02-10 | $13.42 | $13.65 | $13.12 | $13.16 | $13.16 | 6,970,250 |
| 2025-02-07 | $13.18 | $13.45 | $13.01 | $13.38 | $13.38 | 6,871,600 |
| 2025-02-06 | $13.03 | $13.21 | $12.86 | $13.08 | $13.08 | 5,206,040 |
| 2025-02-05 | $13.08 | $13.19 | $12.70 | $13.00 | $13.00 | 5,742,430 |
| 2025-01-27 | $12.74 | $13.25 | $12.55 | $13.04 | $13.04 | 9,188,620 |
| 2025-01-24 | $13.37 | $13.42 | $12.77 | $12.78 | $12.78 | 9,759,420 |
| 2025-01-23 | $13.65 | $13.74 | $13.27 | $13.40 | $13.40 | 6,438,200 |
| 2025-01-22 | $13.05 | $13.67 | $12.96 | $13.59 | $13.59 | 11,434,850 |
| 2025-01-21 | $14.05 | $14.49 | $13.05 | $13.17 | $13.17 | 14,799,750 |
| 2025-01-20 | $14.50 | $14.80 | $13.95 | $13.98 | $13.98 | 15,432,200 |
| 2025-01-17 | $13.50 | $14.54 | $13.49 | $14.21 | $14.21 | 15,871,760 |
| 2025-01-16 | $13.40 | $13.79 | $13.21 | $13.48 | $13.48 | 7,733,000 |
| 2025-01-15 | $13.39 | $13.55 | $13.24 | $13.41 | $13.41 | 5,253,250 |
| 2025-01-14 | $13.22 | $13.40 | $13.04 | $13.38 | $13.38 | 8,715,130 |
| 2025-01-13 | $13.05 | $13.22 | $12.74 | $13.20 | $13.20 | 6,533,340 |
| 2025-01-09 | $13.08 | $13.13 | $12.82 | $13.02 | $13.02 | 5,536,810 |
| 2025-01-08 | $12.77 | $13.25 | $12.70 | $13.08 | $13.08 | 10,773,230 |
| 2025-01-07 | $12.53 | $12.88 | $12.45 | $12.77 | $12.77 | 5,122,890 |
| 2025-01-06 | $12.32 | $12.74 | $12.13 | $12.57 | $12.57 | 4,714,830 |
| 2025-01-03 | $12.62 | $12.77 | $12.26 | $12.32 | $12.32 | 5,218,130 |
| 2025-01-02 | $12.75 | $13.23 | $12.39 | $12.64 | $12.64 | 6,863,310 |
| 2024-12-31 | $13.16 | $13.28 | $12.68 | $12.69 | $12.69 | 7,494,410 |
| 2024-12-30 | $12.27 | $13.20 | $12.11 | $13.11 | $13.11 | 12,984,300 |
| 2024-12-27 | $12.36 | $12.48 | $12.21 | $12.27 | $12.27 | 4,212,340 |
| 2024-12-26 | $12.60 | $12.77 | $12.32 | $12.35 | $12.35 | 5,247,850 |
| 2024-12-25 | $12.50 | $12.56 | $12.31 | $12.43 | $12.43 | 3,327,040 |
| 2024-12-24 | $12.37 | $12.52 | $12.17 | $12.49 | $12.49 | 3,967,100 |
| 2024-12-23 | $12.36 | $12.77 | $12.21 | $12.42 | $12.42 | 6,202,230 |
| 2024-12-20 | $12.25 | $12.48 | $12.17 | $12.33 | $12.33 | 2,722,950 |
| 2024-12-19 | $12.74 | $12.74 | $12.16 | $12.27 | $12.27 | 4,374,030 |
| 2024-12-18 | $12.50 | $12.91 | $12.38 | $12.74 | $12.74 | 3,813,470 |
| 2024-12-17 | $12.52 | $12.72 | $12.40 | $12.50 | $12.50 | 3,422,210 |
| 2024-12-16 | $12.87 | $12.96 | $12.58 | $12.64 | $12.64 | 3,261,850 |
| 2024-12-13 | $13.19 | $13.35 | $12.80 | $12.80 | $12.80 | 4,212,850 |
| 2024-12-12 | $13.79 | $13.79 | $13.20 | $13.31 | $13.31 | 6,377,560 |
| 2024-12-11 | $13.05 | $13.57 | $12.97 | $13.53 | $13.53 | 8,240,420 |
| 2024-12-10 | $13.00 | $13.28 | $12.90 | $13.06 | $13.06 | 6,597,170 |
| 2024-12-09 | $13.10 | $13.11 | $12.66 | $12.72 | $12.72 | 6,408,430 |
| 2024-12-06 | $13.22 | $13.34 | $12.87 | $13.09 | $13.09 | 5,530,790 |
| 2024-12-05 | $13.24 | $13.40 | $13.13 | $13.18 | $13.18 | 4,630,830 |
| 2024-12-04 | $13.15 | $13.64 | $12.98 | $13.36 | $13.36 | 7,040,100 |
| 2024-12-03 | $13.51 | $13.70 | $13.12 | $13.20 | $13.20 | 5,958,430 |
| 2024-12-02 | $13.82 | $14.07 | $13.49 | $13.51 | $13.51 | 8,681,040 |
| 2024-11-29 | $13.45 | $14.42 | $13.45 | $13.61 | $13.61 | 13,230,190 |
| 2024-11-28 | $13.80 | $13.90 | $13.13 | $13.25 | $13.25 | 8,982,980 |
| 2024-11-27 | $14.20 | $14.25 | $13.72 | $13.80 | $13.80 | 6,163,900 |
| 2024-11-26 | $14.34 | $14.38 | $13.85 | $14.21 | $14.21 | 6,049,180 |
| 2024-11-25 | $13.84 | $14.29 | $13.49 | $14.26 | $14.26 | 9,242,500 |
| 2024-11-22 | $14.38 | $14.54 | $13.91 | $13.98 | $13.98 | 15,183,960 |
| 2024-11-21 | $13.68 | $14.56 | $13.68 | $14.38 | $14.38 | 12,754,990 |
| 2024-11-20 | $13.37 | $13.79 | $13.02 | $13.65 | $13.65 | 13,058,950 |
| 2024-11-19 | $12.11 | $13.37 | $12.11 | $13.36 | $13.36 | 12,855,310 |
| 2024-11-18 | $11.87 | $12.41 | $11.83 | $12.16 | $12.16 | 8,512,850 |
| 2024-11-15 | $12.08 | $12.17 | $11.81 | $11.82 | $11.82 | 4,219,410 |
| 2024-11-14 | $12.45 | $12.51 | $12.07 | $12.12 | $12.12 | 5,106,700 |
| 2024-11-13 | $12.61 | $12.67 | $12.34 | $12.45 | $12.45 | 4,640,270 |
| 2024-11-12 | $13.00 | $13.07 | $12.44 | $12.64 | $12.64 | 8,152,640 |
| 2024-11-11 | $12.83 | $12.98 | $12.60 | $12.86 | $12.86 | 5,732,450 |
| 2024-11-08 | $12.78 | $13.17 | $12.75 | $12.83 | $12.83 | 7,833,940 |
| 2024-11-07 | $12.29 | $12.91 | $12.14 | $12.73 | $12.73 | 8,088,330 |
| 2024-11-06 | $12.64 | $12.74 | $12.34 | $12.40 | $12.40 | 6,565,930 |
| 2024-11-05 | $12.67 | $12.70 | $12.42 | $12.65 | $12.65 | 5,817,530 |
| 2024-11-04 | $12.40 | $12.58 | $12.31 | $12.54 | $12.54 | 4,264,660 |
| 2024-11-01 | $12.78 | $12.82 | $12.18 | $12.50 | $12.50 | 6,196,960 |
| 2024-10-31 | $13.24 | $13.26 | $12.70 | $12.78 | $12.78 | 7,000,500 |
| 2024-10-30 | $13.44 | $13.52 | $13.11 | $13.25 | $13.25 | 4,607,270 |
| 2024-10-29 | $14.07 | $14.17 | $13.38 | $13.44 | $13.44 | 9,224,360 |
| 2024-10-28 | $14.25 | $14.51 | $13.91 | $14.17 | $14.17 | 8,643,250 |
| 2024-10-25 | $13.85 | $14.42 | $13.85 | $14.18 | $14.18 | 5,994,270 |
| 2024-10-24 | $14.01 | $14.34 | $13.80 | $13.95 | $13.95 | 4,266,500 |
| 2024-10-23 | $14.55 | $14.55 | $14.09 | $14.20 | $14.20 | 5,341,000 |
| 2024-10-22 | $14.50 | $14.55 | $14.24 | $14.41 | $14.41 | 4,513,390 |
| 2024-10-21 | $14.80 | $14.87 | $14.29 | $14.43 | $14.43 | 6,679,560 |
| 2024-10-18 | $14.61 | $15.16 | $14.53 | $14.71 | $14.71 | 7,970,810 |
| 2024-10-17 | $14.67 | $14.89 | $14.43 | $14.62 | $14.62 | 5,839,010 |
| 2024-10-16 | $14.49 | $14.75 | $14.32 | $14.67 | $14.67 | 5,792,270 |
| 2024-10-15 | $14.78 | $14.99 | $14.42 | $14.48 | $14.48 | 7,719,250 |
| 2024-10-14 | $14.08 | $14.85 | $13.63 | $14.79 | $14.79 | 10,701,300 |
| 2024-10-11 | $14.21 | $14.58 | $13.67 | $13.82 | $13.82 | 8,127,550 |
| 2024-10-10 | $13.66 | $14.68 | $13.65 | $14.33 | $14.33 | 12,788,890 |
| 2024-10-09 | $15.12 | $15.23 | $13.86 | $13.86 | $13.86 | 13,504,420 |
| 2024-10-08 | $17.03 | $17.26 | $14.98 | $15.40 | $15.40 | 16,473,300 |
| 2024-09-30 | $15.28 | $15.98 | $15.01 | $15.74 | $15.74 | 17,015,010 |
| 2024-09-27 | $13.52 | $14.80 | $13.52 | $14.80 | $14.80 | 6,509,150 |
| 2024-09-26 | $14.17 | $14.40 | $13.09 | $13.46 | $13.46 | 11,634,550 |
| 2024-09-25 | $14.10 | $14.49 | $13.91 | $13.92 | $13.92 | 14,121,770 |
| 2024-09-24 | $12.83 | $14.04 | $12.83 | $13.98 | $13.98 | 11,618,450 |
| 2024-09-23 | $12.92 | $12.99 | $12.36 | $12.95 | $12.95 | 8,604,560 |
| 2024-09-20 | $12.04 | $12.75 | $12.04 | $12.70 | $12.70 | 9,260,270 |
| 2024-09-19 | $11.30 | $12.16 | $11.08 | $12.10 | $12.10 | 9,961,530 |
| 2024-09-18 | $10.95 | $11.30 | $10.89 | $11.28 | $11.28 | 4,658,030 |
| 2024-09-13 | $11.06 | $11.07 | $10.77 | $11.00 | $11.00 | 6,023,770 |
| 2024-09-12 | $10.60 | $11.10 | $10.53 | $11.02 | $11.02 | 8,763,800 |
| 2024-09-11 | $9.96 | $10.99 | $9.96 | $10.50 | $10.50 | 11,332,990 |
| 2024-09-10 | $9.86 | $10.03 | $9.54 | $9.99 | $9.99 | 3,782,130 |
| 2024-09-09 | $9.95 | $10.08 | $9.80 | $9.86 | $9.86 | 2,123,120 |
| 2024-09-06 | $10.18 | $10.24 | $9.93 | $9.99 | $9.99 | 2,439,500 |
| 2024-09-05 | $10.02 | $10.25 | $10.02 | $10.17 | $10.17 | 2,461,080 |
| 2024-09-04 | $10.09 | $10.16 | $9.87 | $10.10 | $10.10 | 2,347,890 |
| 2024-09-03 | $9.92 | $10.18 | $9.92 | $10.09 | $10.09 | 2,929,510 |
| 2024-09-02 | $10.23 | $10.40 | $9.94 | $9.97 | $9.97 | 3,798,410 |
| 2024-08-30 | $9.77 | $10.41 | $9.63 | $10.23 | $10.23 | 5,580,840 |
| 2024-08-29 | $9.21 | $9.77 | $9.09 | $9.73 | $9.73 | 4,662,350 |
| 2024-08-28 | $9.09 | $9.35 | $9.03 | $9.21 | $9.21 | 3,839,250 |
| 2024-08-27 | $9.41 | $9.41 | $9.03 | $9.11 | $9.11 | 3,425,540 |
| 2024-08-26 | $9.35 | $9.58 | $9.35 | $9.43 | $9.43 | 2,201,800 |
| 2024-08-23 | $9.24 | $9.38 | $9.22 | $9.35 | $9.35 | 1,781,300 |
| 2024-08-22 | $9.39 | $9.44 | $9.24 | $9.26 | $9.26 | 2,019,060 |
| 2024-08-21 | $9.30 | $9.39 | $9.23 | $9.33 | $9.33 | 1,733,860 |
| 2024-08-20 | $9.55 | $9.60 | $9.26 | $9.30 | $9.30 | 3,612,120 |
| 2024-08-19 | $9.63 | $9.75 | $9.52 | $9.55 | $9.55 | 1,676,620 |
| 2024-08-16 | $9.92 | $9.94 | $9.61 | $9.63 | $9.63 | 2,774,660 |
| 2024-08-15 | $9.86 | $10.13 | $9.77 | $9.91 | $9.91 | 2,612,050 |
| 2024-08-14 | $9.95 | $10.02 | $9.77 | $9.81 | $9.81 | 2,229,590 |
| 2024-08-13 | $10.05 | $10.13 | $9.86 | $9.95 | $9.95 | 2,408,160 |
| 2024-08-12 | $10.19 | $10.27 | $10.03 | $10.06 | $10.06 | 2,063,900 |
| 2024-08-09 | $10.38 | $10.53 | $10.17 | $10.19 | $10.19 | 1,540,310 |
| 2024-08-08 | $10.27 | $10.44 | $10.10 | $10.35 | $10.35 | 2,266,270 |
| 2024-08-07 | $10.26 | $10.35 | $10.18 | $10.28 | $10.28 | 1,549,980 |
| 2024-08-06 | $10.29 | $10.38 | $10.15 | $10.32 | $10.32 | 2,057,150 |
| 2024-08-05 | $10.34 | $10.60 | $10.17 | $10.19 | $10.19 | 2,753,530 |
| 2024-08-02 | $10.61 | $10.83 | $10.35 | $10.39 | $10.39 | 3,570,190 |
| 2024-08-01 | $10.69 | $11.18 | $10.63 | $10.75 | $10.75 | 5,087,090 |
| 2024-07-31 | $10.34 | $11.37 | $10.18 | $10.91 | $10.91 | 7,173,040 |
| 2024-07-30 | $10.29 | $10.41 | $10.15 | $10.34 | $10.34 | 1,655,190 |
| 2024-07-29 | $10.54 | $10.54 | $10.32 | $10.35 | $10.35 | 1,071,940 |
| 2024-07-26 | $10.39 | $10.63 | $10.39 | $10.52 | $10.52 | 1,305,190 |
| 2024-07-25 | $10.36 | $10.60 | $10.24 | $10.47 | $10.47 | 1,546,310 |
| 2024-07-24 | $10.64 | $10.65 | $10.36 | $10.37 | $10.37 | 2,472,030 |
| 2024-07-23 | $11.01 | $11.01 | $10.62 | $10.62 | $10.62 | 2,390,210 |
| 2024-07-22 | $11.06 | $11.14 | $10.88 | $10.97 | $10.97 | 1,542,940 |
| 2024-07-19 | $11.05 | $11.17 | $10.93 | $11.06 | $11.06 | 2,010,000 |
| 2024-07-18 | $11.03 | $11.16 | $10.88 | $11.05 | $11.05 | 2,139,120 |
| 2024-07-17 | $11.02 | $11.08 | $10.84 | $11.01 | $11.01 | 2,276,140 |
| 2024-07-16 | $11.21 | $11.26 | $10.91 | $11.01 | $11.01 | 2,117,130 |
| 2024-07-15 | $11.57 | $11.61 | $11.22 | $11.25 | $11.25 | 2,119,130 |
| 2024-07-12 | $11.45 | $11.63 | $11.21 | $11.55 | $11.55 | 2,270,840 |
| 2024-07-11 | $11.43 | $11.60 | $11.37 | $11.41 | $11.41 | 2,273,780 |
| 2024-07-10 | $11.46 | $11.51 | $11.34 | $11.38 | $11.38 | 1,375,330 |
| 2024-07-09 | $11.19 | $11.53 | $11.09 | $11.46 | $11.46 | 2,053,200 |
| 2024-07-08 | $11.60 | $11.63 | $11.25 | $11.30 | $11.30 | 1,830,440 |
| 2024-07-05 | $11.43 | $11.68 | $11.30 | $11.59 | $11.59 | 2,066,680 |
| 2024-07-04 | $11.77 | $11.86 | $11.36 | $11.42 | $11.42 | 2,116,400 |
| 2024-07-03 | $11.82 | $11.95 | $11.72 | $11.81 | $11.81 | 1,485,910 |
| 2024-07-02 | $11.81 | $11.98 | $11.80 | $11.89 | $11.89 | 1,872,230 |
| 2024-07-01 | $11.81 | $11.97 | $11.66 | $11.88 | $11.88 | 2,797,380 |
| 2024-06-28 | $11.64 | $11.94 | $11.64 | $11.70 | $11.70 | 2,303,620 |
| 2024-06-27 | $12.00 | $12.16 | $11.73 | $11.76 | $11.76 | 2,437,280 |
| 2024-06-26 | $11.69 | $12.04 | $11.56 | $11.97 | $11.97 | 2,096,060 |
| 2024-06-25 | $11.59 | $12.30 | $11.59 | $11.69 | $11.69 | 2,409,000 |
| 2024-06-24 | $12.35 | $12.41 | $11.74 | $11.78 | $11.78 | 2,586,290 |
| 2024-06-21 | $11.96 | $12.50 | $11.58 | $12.35 | $12.35 | 3,283,590 |
| 2024-06-20 | $12.30 | $12.39 | $11.87 | $11.93 | $11.93 | 3,250,030 |
| 2024-06-19 | $12.47 | $12.58 | $12.28 | $12.29 | $12.29 | 1,442,260 |
| 2024-06-18 | $12.50 | $12.63 | $12.40 | $12.47 | $12.47 | 1,326,470 |
| 2024-06-17 | $12.59 | $12.64 | $12.41 | $12.49 | $12.49 | 1,737,300 |
| 2024-06-14 | $12.72 | $12.79 | $12.50 | $12.59 | $12.59 | 2,560,290 |
| 2024-06-13 | $12.75 | $12.82 | $12.51 | $12.72 | $12.72 | 1,533,720 |
| 2024-06-12 | $12.82 | $12.96 | $12.74 | $12.75 | $12.75 | 1,471,420 |
| 2024-06-11 | $12.51 | $12.90 | $12.48 | $12.88 | $12.88 | 2,511,060 |
| 2024-06-07 | $12.56 | $12.77 | $12.43 | $12.63 | $12.63 | 2,160,300 |
| 2024-06-06 | $12.81 | $12.95 | $12.42 | $12.49 | $12.49 | 3,180,700 |
| 2024-06-05 | $12.95 | $13.08 | $12.80 | $12.81 | $12.81 | 1,836,780 |
| 2024-06-04 | $13.13 | $13.13 | $12.90 | $13.04 | $13.04 | 1,994,220 |
| 2024-06-03 | $13.18 | $13.21 | $12.95 | $13.04 | $13.04 | 4,222,490 |
| 2024-05-31 | $13.22 | $13.35 | $13.13 | $13.13 | $13.13 | 1,555,060 |
| 2024-05-30 | $13.13 | $13.48 | $13.08 | $13.24 | $13.24 | 2,128,000 |
| 2024-05-29 | $13.29 | $13.62 | $13.16 | $13.19 | $13.19 | 2,896,480 |
| 2024-05-28 | $13.15 | $13.32 | $12.94 | $13.27 | $13.27 | 3,106,870 |
| 2024-05-27 | $13.13 | $13.32 | $12.99 | $13.14 | $13.14 | 2,444,440 |
| 2024-05-24 | $13.13 | $13.32 | $13.03 | $13.23 | $13.23 | 2,338,170 |
| 2024-05-23 | $13.54 | $13.54 | $13.08 | $13.14 | $13.14 | 2,579,860 |
| 2024-05-22 | $13.74 | $13.74 | $13.33 | $13.41 | $13.41 | 1,874,500 |
| 2024-05-21 | $13.90 | $13.95 | $13.61 | $13.69 | $13.69 | 2,764,160 |
| 2024-05-20 | $13.72 | $14.15 | $13.63 | $13.84 | $13.84 | 4,907,890 |
| 2024-05-17 | $13.22 | $13.72 | $13.13 | $13.69 | $13.69 | 4,149,110 |
| 2024-05-16 | $13.27 | $13.43 | $13.16 | $13.22 | $13.22 | 2,448,630 |
| 2024-05-15 | $13.38 | $13.49 | $13.24 | $13.28 | $13.28 | 2,012,500 |
| 2024-05-14 | $13.25 | $13.56 | $13.25 | $13.40 | $13.40 | 3,551,130 |
| 2024-05-13 | $13.70 | $13.70 | $13.20 | $13.37 | $13.37 | 5,943,880 |
| 2024-05-10 | $14.06 | $14.13 | $13.61 | $13.77 | $13.77 | 3,960,440 |
| 2024-05-09 | $14.10 | $14.24 | $13.97 | $14.01 | $14.01 | 3,521,780 |
| 2024-05-08 | $14.79 | $14.93 | $13.93 | $13.97 | $13.97 | 7,839,460 |
| 2024-05-07 | $14.08 | $14.81 | $14.07 | $14.78 | $14.78 | 6,179,020 |
| 2024-05-06 | $14.48 | $14.72 | $14.18 | $14.21 | $14.21 | 5,548,170 |
| 2024-04-30 | $14.69 | $14.69 | $14.09 | $14.48 | $14.48 | 4,273,330 |
| 2024-04-29 | $15.05 | $15.16 | $14.65 | $14.72 | $14.72 | 5,656,350 |
| 2024-04-26 | $14.91 | $15.18 | $14.83 | $15.01 | $15.01 | 3,737,980 |
| 2024-04-25 | $14.40 | $14.90 | $14.40 | $14.79 | $14.79 | 2,911,260 |
| 2024-04-24 | $14.34 | $14.65 | $14.33 | $14.60 | $14.60 | 2,745,010 |
| 2024-04-23 | $14.81 | $14.81 | $14.31 | $14.43 | $14.43 | 3,167,340 |
| 2024-04-22 | $14.12 | $14.70 | $14.12 | $14.55 | $14.55 | 4,260,250 |
| 2024-04-19 | $14.40 | $14.58 | $14.30 | $14.31 | $14.31 | 1,953,150 |
| 2024-04-18 | $14.40 | $14.65 | $14.18 | $14.41 | $14.41 | 2,851,360 |
| 2024-04-17 | $14.20 | $14.48 | $14.07 | $14.37 | $14.37 | 3,661,820 |
| 2024-04-16 | $14.49 | $14.56 | $13.92 | $13.95 | $13.95 | 4,204,550 |
| 2024-04-15 | $14.54 | $14.82 | $14.27 | $14.49 | $14.49 | 5,301,220 |
| 2024-04-12 | $14.50 | $14.75 | $14.40 | $14.52 | $14.52 | 2,846,130 |
| 2024-04-11 | $14.41 | $14.80 | $14.00 | $14.49 | $14.49 | 4,326,060 |
| 2024-04-10 | $14.45 | $14.64 | $14.20 | $14.25 | $14.25 | 3,376,230 |
| 2024-04-09 | $14.29 | $14.88 | $14.29 | $14.68 | $14.68 | 3,078,600 |
| 2024-04-08 | $14.96 | $15.03 | $14.63 | $14.63 | $14.63 | 2,214,530 |
| 2024-04-03 | $14.94 | $15.06 | $14.82 | $14.94 | $14.94 | 2,093,820 |
| 2024-04-02 | $15.04 | $15.15 | $14.90 | $14.99 | $14.99 | 2,623,940 |
| 2024-04-01 | $14.95 | $15.20 | $14.84 | $15.11 | $15.11 | 3,246,100 |
| 2024-03-29 | $14.75 | $14.93 | $14.55 | $14.91 | $14.91 | 3,196,370 |
| 2024-03-28 | $14.51 | $14.85 | $14.47 | $14.56 | $14.56 | 3,135,920 |
| 2024-03-27 | $14.93 | $15.00 | $14.51 | $14.51 | $14.51 | 2,689,170 |
| 2024-03-26 | $14.86 | $15.00 | $14.70 | $14.93 | $14.93 | 3,141,150 |
| 2024-03-25 | $15.20 | $15.20 | $14.78 | $14.87 | $14.87 | 3,445,150 |
| 2024-03-22 | $15.62 | $15.62 | $14.86 | $15.01 | $15.01 | 4,462,960 |
| 2024-03-21 | $15.68 | $15.79 | $15.42 | $15.48 | $15.48 | 2,837,900 |
| 2024-03-20 | $15.80 | $15.90 | $15.45 | $15.63 | $15.63 | 3,068,000 |
| 2024-03-19 | $16.05 | $16.05 | $15.78 | $15.80 | $15.80 | 3,212,370 |
| 2024-03-18 | $16.03 | $16.10 | $15.77 | $16.04 | $16.04 | 3,842,160 |
| 2024-03-15 | $15.92 | $16.05 | $15.79 | $16.03 | $16.03 | 3,364,650 |
| 2024-03-14 | $16.13 | $16.16 | $15.79 | $15.95 | $15.95 | 2,780,000 |
| 2024-03-13 | $15.97 | $16.09 | $15.87 | $16.01 | $16.01 | 2,790,340 |
| 2024-03-12 | $15.88 | $16.19 | $15.82 | $15.97 | $15.97 | 2,761,900 |
| 2024-03-11 | $15.63 | $15.94 | $15.58 | $15.90 | $15.90 | 2,585,550 |
| 2024-03-08 | $15.73 | $15.90 | $15.57 | $15.67 | $15.67 | 2,534,320 |
| 2024-03-07 | $15.86 | $16.28 | $15.74 | $15.75 | $15.75 | 4,032,680 |
| 2024-03-06 | $16.10 | $16.27 | $15.74 | $15.98 | $15.98 | 4,171,900 |
| 2024-03-05 | $15.62 | $15.93 | $15.52 | $15.88 | $15.88 | 4,323,240 |
| 2024-03-04 | $15.38 | $15.68 | $15.30 | $15.62 | $15.62 | 4,559,100 |
| 2024-03-01 | $15.31 | $15.65 | $15.17 | $15.44 | $15.44 | 5,173,170 |
| 2024-02-29 | $14.54 | $15.34 | $14.20 | $15.32 | $15.32 | 5,952,330 |
| 2024-02-28 | $15.28 | $15.50 | $14.52 | $14.55 | $14.55 | 7,034,590 |
| 2024-02-27 | $14.73 | $15.00 | $14.66 | $14.98 | $14.98 | 3,284,950 |
| 2024-02-26 | $14.30 | $14.95 | $14.29 | $14.75 | $14.75 | 5,760,120 |
| 2024-02-23 | $14.25 | $14.40 | $14.05 | $14.35 | $14.35 | 3,997,470 |
| 2024-02-22 | $13.91 | $14.56 | $13.91 | $14.27 | $14.27 | 4,933,120 |
| 2024-02-21 | $13.64 | $14.43 | $13.54 | $14.05 | $14.05 | 7,617,490 |
| 2024-02-20 | $13.41 | $13.95 | $13.41 | $13.92 | $13.92 | 6,964,420 |
| 2024-02-19 | $13.90 | $14.59 | $13.64 | $14.00 | $14.00 | 15,071,420 |
| 2024-02-08 | $13.71 | $13.71 | $13.12 | $13.71 | $13.71 | 15,996,500 |
| 2024-02-07 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 1,171,170 |
| 2024-02-06 | $11.00 | $11.33 | $10.46 | $11.33 | $11.33 | 3,702,230 |
| 2024-02-05 | $11.25 | $11.37 | $10.17 | $10.30 | $10.30 | 12,755,830 |
| 2024-02-02 | $12.57 | $12.74 | $11.25 | $11.30 | $11.30 | 7,731,880 |
| 2024-02-01 | $12.74 | $13.09 | $12.48 | $12.50 | $12.50 | 3,436,040 |
| 2024-01-31 | $13.30 | $13.45 | $12.63 | $12.66 | $12.66 | 5,062,420 |
| 2024-01-30 | $13.43 | $13.66 | $13.32 | $13.37 | $13.37 | 2,716,240 |
| 2024-01-29 | $13.74 | $13.94 | $13.50 | $13.52 | $13.52 | 1,648,800 |
| 2024-01-26 | $14.33 | $14.33 | $13.73 | $13.80 | $13.80 | 2,304,660 |
| 2024-01-25 | $13.77 | $14.45 | $13.55 | $14.24 | $14.24 | 3,177,750 |
| 2024-01-24 | $13.59 | $13.92 | $13.10 | $13.71 | $13.71 | 3,781,370 |
| 2024-01-23 | $13.27 | $13.89 | $13.27 | $13.69 | $13.69 | 2,716,730 |
| 2024-01-22 | $14.19 | $14.29 | $13.28 | $13.46 | $13.46 | 3,804,060 |
| 2024-01-19 | $14.28 | $14.47 | $14.13 | $14.29 | $14.29 | 2,078,320 |
| 2024-01-18 | $14.53 | $14.53 | $13.83 | $14.19 | $14.19 | 4,085,160 |
| 2024-01-17 | $14.92 | $14.96 | $14.39 | $14.45 | $14.45 | 2,231,770 |
| 2024-01-16 | $15.19 | $15.19 | $14.79 | $14.90 | $14.90 | 2,467,360 |
| 2024-01-15 | $15.20 | $15.44 | $15.08 | $15.08 | $15.08 | 2,114,260 |
| 2024-01-12 | $15.18 | $15.60 | $15.10 | $15.27 | $15.27 | 2,654,130 |
| 2024-01-11 | $14.97 | $15.22 | $14.90 | $15.18 | $15.18 | 1,997,130 |
| 2024-01-10 | $15.02 | $15.08 | $14.72 | $14.98 | $14.98 | 1,677,400 |
| 2024-01-09 | $14.94 | $15.16 | $14.89 | $15.02 | $15.02 | 2,120,930 |
| 2024-01-08 | $15.27 | $15.35 | $14.86 | $14.91 | $14.91 | 2,905,240 |
| 2024-01-05 | $15.41 | $15.52 | $15.17 | $15.28 | $15.28 | 2,436,010 |
| 2024-01-04 | $15.65 | $15.65 | $15.40 | $15.41 | $15.41 | 2,258,990 |
| 2024-01-03 | $16.00 | $16.00 | $15.45 | $15.64 | $15.64 | 2,574,820 |
| 2024-01-02 | $15.86 | $16.07 | $15.79 | $15.94 | $15.94 | 2,626,640 |
| 2024-01-01 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2023-12-29 | $15.70 | $15.84 | $15.51 | $15.81 | $15.81 | 2,542,430 |
| 2023-12-28 | $15.45 | $15.78 | $15.45 | $15.66 | $15.66 | 2,707,660 |
| 2023-12-27 | $15.26 | $15.55 | $15.17 | $15.48 | $15.48 | 2,321,520 |
| 2023-12-26 | $15.35 | $15.59 | $15.25 | $15.28 | $15.28 | 2,198,540 |
| 2023-12-25 | $15.32 | $15.64 | $15.26 | $15.45 | $15.45 | 2,193,730 |
| 2023-12-22 | $15.66 | $15.74 | $15.41 | $15.49 | $15.49 | 2,706,820 |
| 2023-12-21 | $15.93 | $15.95 | $15.43 | $15.66 | $15.66 | 5,503,820 |
| 2023-12-20 | $15.81 | $16.50 | $15.65 | $16.06 | $16.06 | 5,124,210 |
| 2023-12-19 | $15.72 | $15.97 | $15.50 | $15.76 | $15.76 | 3,442,060 |
| 2023-12-18 | $16.23 | $16.25 | $15.68 | $15.75 | $15.75 | 5,137,870 |
| 2023-12-14 | $16.59 | $16.90 | $16.55 | $16.60 | $16.60 | 3,126,330 |
| 2023-12-13 | $16.88 | $16.99 | $16.40 | $16.63 | $16.63 | 5,277,890 |
| 2023-12-12 | $17.59 | $17.86 | $16.76 | $16.88 | $16.88 | 8,452,500 |
| 2023-12-11 | $17.70 | $17.97 | $17.50 | $17.58 | $17.58 | 7,227,410 |
| 2023-12-08 | $17.45 | $18.00 | $17.06 | $17.56 | $17.56 | 8,750,070 |
| 2023-12-07 | $17.52 | $17.65 | $17.25 | $17.40 | $17.40 | 5,173,060 |
| 2023-12-06 | $17.82 | $18.16 | $17.48 | $17.54 | $17.54 | 9,227,180 |
| 2023-12-05 | $18.00 | $18.92 | $17.71 | $17.90 | $17.90 | 24,337,500 |
| 2023-12-04 | $16.10 | $17.59 | $16.10 | $17.59 | $17.59 | 7,179,630 |
| 2023-12-01 | $15.95 | $16.14 | $15.87 | $15.99 | $15.99 | 2,288,190 |
| 2023-11-30 | $16.00 | $16.28 | $15.85 | $15.95 | $15.95 | 3,161,620 |
| 2023-11-29 | $15.97 | $16.12 | $15.76 | $15.96 | $15.96 | 3,861,350 |
| 2023-11-28 | $16.48 | $16.51 | $15.97 | $15.99 | $15.99 | 4,654,090 |
| 2023-11-27 | $16.92 | $17.09 | $16.46 | $16.50 | $16.50 | 4,027,260 |
| 2023-11-24 | $17.00 | $17.03 | $16.77 | $16.92 | $16.92 | 2,266,590 |
| 2023-11-23 | $17.07 | $17.34 | $16.83 | $16.95 | $16.95 | 3,449,200 |
| 2023-11-22 | $17.25 | $17.38 | $17.10 | $17.17 | $17.17 | 1,792,030 |
| 2023-11-21 | $17.42 | $17.50 | $17.25 | $17.29 | $17.29 | 2,083,970 |
| 2023-11-20 | $17.52 | $17.57 | $17.20 | $17.44 | $17.44 | 2,514,000 |
| 2023-11-17 | $17.41 | $17.49 | $17.18 | $17.46 | $17.46 | 2,110,490 |
| 2023-11-16 | $17.42 | $17.59 | $17.30 | $17.41 | $17.41 | 2,297,940 |
| 2023-11-15 | $17.47 | $17.50 | $17.20 | $17.33 | $17.33 | 3,622,970 |
| 2023-11-14 | $17.85 | $17.92 | $17.21 | $17.23 | $17.23 | 3,984,370 |
| 2023-11-13 | $17.74 | $17.92 | $17.61 | $17.74 | $17.74 | 2,663,270 |
| 2023-11-10 | $17.69 | $17.79 | $17.57 | $17.62 | $17.62 | 1,672,080 |
| 2023-11-09 | $17.85 | $18.05 | $17.61 | $17.80 | $17.80 | 2,308,030 |
| 2023-11-08 | $17.81 | $18.20 | $17.60 | $17.93 | $17.93 | 3,191,670 |
| 2023-11-07 | $17.76 | $18.10 | $17.71 | $17.86 | $17.86 | 2,940,010 |
| 2023-11-06 | $17.76 | $17.88 | $17.57 | $17.73 | $17.73 | 2,710,750 |
| 2023-11-03 | $17.49 | $17.96 | $17.46 | $17.73 | $17.73 | 3,435,090 |
| 2023-11-02 | $17.48 | $17.67 | $17.32 | $17.51 | $17.51 | 2,634,990 |
| 2023-11-01 | $17.73 | $17.80 | $17.50 | $17.55 | $17.55 | 2,890,420 |
| 2023-10-31 | $17.77 | $18.07 | $17.61 | $17.80 | $17.80 | 3,477,160 |
| 2023-10-30 | $17.42 | $17.88 | $17.23 | $17.79 | $17.79 | 4,697,580 |
| 2023-10-27 | $16.64 | $17.56 | $16.64 | $17.42 | $17.42 | 5,589,380 |
| 2023-10-26 | $16.74 | $16.95 | $16.62 | $16.66 | $16.66 | 4,854,760 |
| 2023-10-25 | $17.30 | $17.38 | $16.72 | $16.90 | $16.90 | 5,647,660 |
| 2023-10-24 | $17.23 | $17.44 | $16.83 | $17.13 | $17.13 | 4,985,650 |
| 2023-10-23 | $17.69 | $17.88 | $17.10 | $17.19 | $17.19 | 4,917,120 |
| 2023-10-20 | $17.51 | $17.99 | $17.44 | $17.52 | $17.52 | 4,072,710 |
| 2023-10-19 | $17.60 | $18.10 | $17.60 | $17.82 | $17.82 | 5,148,890 |
| 2023-10-18 | $18.00 | $18.16 | $17.58 | $17.65 | $17.65 | 6,132,600 |
| 2023-10-17 | $17.65 | $18.20 | $17.50 | $18.12 | $18.12 | 8,717,440 |
| 2023-10-16 | $16.35 | $17.90 | $16.32 | $17.65 | $17.65 | 9,500,900 |
| 2023-10-13 | $16.49 | $16.49 | $16.24 | $16.35 | $16.35 | 2,284,980 |
| 2023-10-12 | $16.14 | $16.37 | $16.08 | $16.33 | $16.33 | 2,368,040 |
| 2023-10-11 | $16.47 | $16.55 | $16.11 | $16.16 | $16.16 | 3,883,680 |
| 2023-10-10 | $16.24 | $16.60 | $16.16 | $16.47 | $16.47 | 5,801,570 |
| 2023-10-09 | $15.63 | $16.37 | $15.63 | $16.23 | $16.23 | 7,104,150 |
| 2023-09-28 | $15.10 | $15.66 | $15.01 | $15.63 | $15.63 | 3,308,840 |
| 2023-09-27 | $15.10 | $15.35 | $15.00 | $15.15 | $15.15 | 1,474,670 |
| 2023-09-26 | $15.27 | $15.32 | $15.02 | $15.14 | $15.14 | 1,630,550 |
| 2023-09-25 | $15.12 | $15.50 | $15.06 | $15.34 | $15.34 | 2,281,160 |
| 2023-09-22 | $15.01 | $15.22 | $14.87 | $15.12 | $15.12 | 1,847,980 |
| 2023-09-21 | $15.10 | $15.24 | $14.97 | $15.00 | $15.00 | 1,642,910 |
| 2023-09-20 | $15.36 | $15.53 | $15.20 | $15.20 | $15.20 | 2,744,140 |
| 2023-09-19 | $15.01 | $15.58 | $14.91 | $15.46 | $15.46 | 4,339,740 |
| 2023-09-18 | $14.78 | $15.15 | $14.75 | $15.08 | $15.08 | 2,281,490 |
| 2023-09-15 | $14.86 | $15.00 | $14.81 | $14.90 | $14.90 | 1,784,110 |
| 2023-09-14 | $14.86 | $14.92 | $14.66 | $14.88 | $14.88 | 1,614,130 |
| 2023-09-13 | $14.83 | $14.96 | $14.69 | $14.75 | $14.75 | 1,475,600 |
| 2023-09-12 | $14.86 | $14.99 | $14.85 | $14.85 | $14.85 | 1,615,210 |
| 2023-09-11 | $15.03 | $15.15 | $14.92 | $14.92 | $14.92 | 2,062,220 |
| 2023-09-08 | $14.82 | $15.05 | $14.78 | $15.03 | $15.03 | 2,194,520 |
| 2023-09-07 | $14.91 | $15.04 | $14.82 | $14.88 | $14.88 | 2,176,370 |
| 2023-09-06 | $14.70 | $15.06 | $14.68 | $14.91 | $14.91 | 2,927,990 |
| 2023-09-05 | $14.68 | $14.85 | $14.53 | $14.75 | $14.75 | 2,300,320 |
| 2023-09-04 | $14.60 | $14.80 | $14.36 | $14.65 | $14.65 | 2,331,570 |
| 2023-09-01 | $14.44 | $14.55 | $14.15 | $14.53 | $14.53 | 2,527,520 |
| 2023-08-31 | $14.01 | $14.45 | $13.90 | $14.23 | $14.23 | 2,837,920 |
| 2023-08-30 | $13.85 | $14.29 | $13.74 | $14.06 | $14.06 | 2,684,600 |
| 2023-08-29 | $13.19 | $13.67 | $13.19 | $13.63 | $13.63 | 3,164,460 |
| 2023-08-28 | $13.78 | $14.17 | $13.12 | $13.16 | $13.16 | 4,694,190 |
| 2023-08-25 | $13.57 | $13.72 | $13.34 | $13.40 | $13.40 | 2,402,880 |
| 2023-08-24 | $13.64 | $13.74 | $13.35 | $13.58 | $13.58 | 3,240,260 |
| 2023-08-23 | $13.80 | $13.90 | $13.61 | $13.64 | $13.64 | 2,042,100 |
| 2023-08-22 | $14.15 | $14.29 | $13.69 | $13.80 | $13.80 | 3,213,300 |
| 2023-08-21 | $14.56 | $14.72 | $14.13 | $14.14 | $14.14 | 2,502,480 |
| 2023-08-18 | $14.61 | $14.83 | $14.48 | $14.56 | $14.56 | 1,352,850 |
| 2023-08-17 | $14.49 | $14.70 | $14.38 | $14.60 | $14.60 | 2,224,760 |
| 2023-08-16 | $14.73 | $14.82 | $14.50 | $14.55 | $14.55 | 1,375,480 |
| 2023-08-15 | $14.93 | $14.99 | $14.66 | $14.74 | $14.74 | 1,422,000 |
| 2023-08-14 | $15.00 | $15.00 | $14.69 | $14.94 | $14.94 | 1,938,320 |
| 2023-08-11 | $15.03 | $15.16 | $15.00 | $15.00 | $15.00 | 1,114,990 |
| 2023-08-10 | $15.09 | $15.22 | $15.03 | $15.07 | $15.07 | 1,151,930 |
| 2023-08-09 | $15.21 | $15.25 | $15.10 | $15.13 | $15.13 | 999,070 |
| 2023-08-08 | $15.17 | $15.33 | $15.08 | $15.26 | $15.26 | 1,427,260 |
| 2023-08-07 | $15.13 | $15.30 | $15.06 | $15.19 | $15.19 | 1,483,630 |
| 2023-08-04 | $15.39 | $15.51 | $15.16 | $15.17 | $15.17 | 1,928,380 |
| 2023-08-03 | $15.35 | $15.44 | $15.26 | $15.30 | $15.30 | 1,282,910 |
| 2023-08-02 | $15.37 | $15.48 | $15.22 | $15.36 | $15.36 | 1,398,050 |
| 2023-08-01 | $15.52 | $15.52 | $15.10 | $15.39 | $15.39 | 2,877,150 |
| 2023-07-31 | $15.62 | $15.88 | $15.40 | $15.46 | $15.46 | 2,198,180 |
| 2023-07-28 | $15.64 | $15.76 | $15.57 | $15.64 | $15.64 | 1,468,160 |
| 2023-07-27 | $15.89 | $16.04 | $15.62 | $15.64 | $15.64 | 1,661,670 |
| 2023-07-26 | $15.88 | $15.95 | $15.76 | $15.92 | $15.92 | 997,640 |
| 2023-07-25 | $15.84 | $16.05 | $15.73 | $15.78 | $15.78 | 1,550,090 |
| 2023-07-24 | $15.90 | $15.98 | $15.75 | $15.82 | $15.82 | 1,317,970 |
| 2023-07-21 | $16.03 | $16.06 | $15.81 | $15.86 | $15.86 | 1,247,670 |
| 2023-07-20 | $16.09 | $16.19 | $15.87 | $15.90 | $15.90 | 1,828,280 |
| 2023-07-19 | $16.13 | $16.13 | $15.90 | $15.97 | $15.97 | 1,169,730 |
| 2023-07-18 | $15.77 | $16.16 | $15.64 | $16.00 | $16.00 | 2,159,010 |
| 2023-07-17 | $15.98 | $16.42 | $15.60 | $15.77 | $15.77 | 2,564,280 |
| 2023-07-14 | $20.84 | $21.11 | $20.78 | $20.91 | $16.09 | 1,134,290 |
| 2023-07-13 | $20.88 | $21.14 | $20.82 | $20.84 | $16.03 | 1,175,330 |
| 2023-07-12 | $20.93 | $21.21 | $20.80 | $20.85 | $16.04 | 1,528,820 |
| 2023-07-11 | $20.69 | $21.06 | $20.40 | $20.98 | $16.14 | 1,982,320 |
| 2023-07-10 | $20.39 | $20.67 | $20.32 | $20.39 | $20.39 | 1,025,350 |
| 2023-07-07 | $21.00 | $21.00 | $20.41 | $20.66 | $20.66 | 1,871,300 |
| 2023-07-06 | $20.57 | $20.87 | $20.45 | $20.80 | $20.80 | 1,359,180 |
| 2023-07-05 | $20.45 | $20.78 | $20.35 | $20.56 | $20.56 | 1,829,720 |
| 2023-07-04 | $20.64 | $20.75 | $20.34 | $20.38 | $20.38 | 1,201,740 |
| 2023-07-03 | $20.35 | $20.79 | $20.35 | $20.64 | $20.64 | 2,234,210 |
| 2023-06-30 | $20.05 | $20.45 | $19.95 | $20.35 | $20.35 | 1,696,810 |
| 2023-06-29 | $20.16 | $20.24 | $20.00 | $20.08 | $20.08 | 1,461,590 |
| 2023-06-28 | $20.07 | $20.57 | $20.02 | $20.32 | $20.32 | 1,972,390 |
| 2023-06-27 | $20.11 | $20.20 | $19.98 | $20.09 | $20.09 | 1,274,640 |
| 2023-06-26 | $20.08 | $20.33 | $19.95 | $20.11 | $20.11 | 1,729,810 |
| 2023-06-21 | $20.22 | $20.50 | $20.15 | $20.22 | $20.22 | 1,574,100 |
| 2023-06-20 | $20.30 | $20.62 | $20.09 | $20.32 | $20.32 | 1,701,400 |
| 2023-06-19 | $20.21 | $20.43 | $20.09 | $20.23 | $20.23 | 2,442,610 |
| 2023-06-16 | $20.59 | $20.59 | $20.07 | $20.16 | $20.16 | 2,843,460 |
| 2023-06-15 | $20.92 | $21.00 | $20.54 | $20.58 | $20.58 | 2,243,310 |
| 2023-06-14 | $20.71 | $20.84 | $20.56 | $20.79 | $20.79 | 2,139,740 |
| 2023-06-13 | $21.36 | $21.51 | $20.68 | $20.75 | $20.75 | 4,632,800 |
| 2023-06-12 | $20.95 | $21.57 | $20.66 | $21.36 | $21.36 | 8,291,500 |
| 2023-06-09 | $19.09 | $21.00 | $19.09 | $21.00 | $21.00 | 10,455,430 |
| 2023-06-08 | $18.84 | $19.19 | $18.77 | $19.09 | $19.09 | 1,272,230 |
| 2023-06-07 | $18.74 | $19.06 | $18.67 | $18.93 | $18.93 | 1,228,500 |
| 2023-06-06 | $18.92 | $19.00 | $18.80 | $18.81 | $18.81 | 1,677,670 |
| 2023-06-05 | $19.14 | $19.24 | $18.66 | $18.92 | $18.92 | 2,285,800 |
| 2023-06-02 | $19.38 | $19.38 | $19.11 | $19.15 | $19.15 | 1,204,450 |
| 2023-06-01 | $19.12 | $19.35 | $19.07 | $19.21 | $19.21 | 1,600,450 |
| 2023-05-31 | $19.38 | $19.44 | $19.07 | $19.21 | $19.21 | 1,267,500 |
| 2023-05-30 | $19.25 | $19.42 | $18.95 | $19.31 | $19.31 | 2,112,890 |
| 2023-05-29 | $19.26 | $19.45 | $19.00 | $19.21 | $19.21 | 1,591,850 |
| 2023-05-26 | $19.04 | $19.13 | $18.87 | $19.05 | $19.05 | 1,115,810 |
| 2023-05-25 | $19.10 | $19.25 | $18.96 | $19.04 | $19.04 | 1,242,450 |
| 2023-05-24 | $18.91 | $19.18 | $18.85 | $19.12 | $19.12 | 1,324,930 |
| 2023-05-23 | $19.22 | $19.41 | $18.99 | $19.11 | $19.11 | 1,761,100 |
| 2023-05-22 | $18.98 | $19.34 | $18.87 | $19.20 | $19.20 | 1,930,130 |
| 2023-05-19 | $18.65 | $19.19 | $18.54 | $19.02 | $19.02 | 2,220,250 |
| 2023-05-18 | $18.81 | $18.83 | $18.54 | $18.66 | $18.66 | 1,282,750 |
| 2023-05-17 | $18.43 | $18.80 | $18.30 | $18.76 | $18.76 | 2,148,750 |
| 2023-05-16 | $18.39 | $18.47 | $18.18 | $18.42 | $18.42 | 2,301,260 |
| 2023-05-15 | $18.85 | $18.85 | $18.35 | $18.39 | $18.39 | 2,237,080 |
| 2023-05-12 | $18.69 | $18.98 | $18.61 | $18.77 | $18.77 | 2,341,260 |
| 2023-05-11 | $18.64 | $18.90 | $18.43 | $18.69 | $18.69 | 2,505,040 |
| 2023-05-10 | $18.80 | $18.84 | $18.50 | $18.64 | $18.64 | 3,316,000 |
| 2023-05-09 | $18.51 | $19.25 | $18.50 | $19.00 | $19.00 | 6,194,480 |
| 2023-05-08 | $17.55 | $18.63 | $17.55 | $18.32 | $18.32 | 4,054,860 |
| 2023-05-05 | $17.46 | $17.64 | $17.43 | $17.55 | $17.55 | 1,528,840 |
| 2023-05-04 | $17.61 | $17.62 | $17.44 | $17.46 | $17.46 | 1,423,780 |
| 2023-05-03 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
| 2023-05-02 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
| 2023-04-28 | $17.60 | $17.75 | $17.45 | $17.52 | $17.52 | 1,042,850 |
| 2023-04-27 | $17.52 | $17.62 | $17.48 | $17.60 | $17.60 | 839,410 |
| 2023-04-26 | $17.45 | $17.68 | $17.36 | $17.52 | $17.52 | 942,510 |
| 2023-04-25 | $17.49 | $17.69 | $17.32 | $17.53 | $17.53 | 1,554,950 |
| 2023-04-24 | $17.55 | $17.65 | $17.30 | $17.48 | $17.48 | 1,488,390 |
| 2023-04-21 | $17.45 | $17.66 | $17.38 | $17.41 | $17.41 | 1,482,420 |
| 2023-04-20 | $17.95 | $17.95 | $17.45 | $17.49 | $17.49 | 1,444,500 |
| 2023-04-19 | $17.70 | $17.80 | $17.67 | $17.69 | $17.69 | 859,520 |
| 2023-04-18 | $17.76 | $17.87 | $17.58 | $17.79 | $17.79 | 1,093,950 |
| 2023-04-17 | $17.51 | $17.71 | $17.51 | $17.67 | $17.67 | 1,190,010 |
| 2023-04-14 | $17.63 | $17.77 | $17.54 | $17.57 | $17.57 | 1,226,530 |
| 2023-04-13 | $17.64 | $17.74 | $17.48 | $17.59 | $17.59 | 1,376,900 |
| 2023-04-12 | $17.93 | $17.93 | $17.61 | $17.66 | $17.66 | 1,457,380 |
| 2023-04-11 | $17.93 | $18.02 | $17.73 | $17.83 | $17.83 | 1,364,730 |
| 2023-04-10 | $18.10 | $18.10 | $17.87 | $17.93 | $17.93 | 1,384,880 |
| 2023-04-07 | $17.61 | $18.02 | $17.50 | $17.89 | $17.89 | 2,420,790 |
| 2023-04-06 | $17.59 | $17.85 | $17.50 | $17.61 | $17.61 | 1,524,320 |
| 2023-04-05 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 0 |
| 2023-04-04 | $17.78 | $17.86 | $17.50 | $17.58 | $17.58 | 1,555,410 |
| 2023-04-03 | $18.05 | $18.16 | $17.73 | $17.80 | $17.80 | 1,591,990 |
| 2023-03-31 | $18.09 | $18.10 | $17.96 | $18.00 | $18.00 | 1,051,250 |
| 2023-03-30 | $18.20 | $18.20 | $17.93 | $18.06 | $18.06 | 1,115,770 |
| 2023-03-29 | $18.13 | $18.20 | $18.03 | $18.08 | $18.08 | 1,108,630 |
| 2023-03-28 | $18.10 | $18.48 | $18.00 | $18.12 | $18.12 | 1,929,590 |
| 2023-03-27 | $18.50 | $18.50 | $17.97 | $18.10 | $18.10 | 1,752,780 |
| 2023-03-24 | $18.09 | $18.30 | $17.89 | $18.09 | $18.09 | 1,390,590 |
| 2023-03-23 | $18.09 | $18.24 | $17.53 | $18.05 | $18.05 | 2,593,200 |
| 2023-03-22 | $18.04 | $18.08 | $17.83 | $17.90 | $17.90 | 1,046,960 |
| 2023-03-21 | $17.43 | $17.95 | $17.37 | $17.91 | $17.91 | 1,984,600 |
| 2023-03-20 | $17.55 | $17.55 | $17.31 | $17.44 | $17.44 | 1,337,210 |
| 2023-03-17 | $17.49 | $17.60 | $17.40 | $17.46 | $17.46 | 1,040,870 |
| 2023-03-16 | $17.71 | $17.71 | $17.36 | $17.40 | $17.40 | 937,670 |
| 2023-03-15 | $17.96 | $17.96 | $17.60 | $17.64 | $17.64 | 1,255,410 |
| 2023-03-14 | $17.84 | $17.89 | $17.65 | $17.74 | $17.74 | 928,590 |
| 2023-03-13 | $17.95 | $18.00 | $17.55 | $17.90 | $17.90 | 1,276,650 |
| 2023-03-10 | $18.01 | $18.10 | $17.87 | $17.90 | $17.90 | 961,440 |
| 2023-03-09 | $18.24 | $18.24 | $18.03 | $18.06 | $18.06 | 860,510 |
| 2023-03-08 | $18.08 | $18.23 | $17.86 | $18.11 | $18.11 | 1,058,010 |
| 2023-03-07 | $18.48 | $18.49 | $18.04 | $18.08 | $18.08 | 2,530,100 |
| 2023-03-06 | $18.27 | $18.60 | $18.02 | $18.33 | $18.33 | 2,635,650 |
| 2023-03-03 | $18.20 | $18.35 | $18.13 | $18.16 | $18.16 | 1,255,490 |
| 2023-03-02 | $18.26 | $18.30 | $18.12 | $18.17 | $18.17 | 1,063,410 |
| 2023-03-01 | $18.32 | $18.39 | $18.13 | $18.23 | $18.23 | 992,990 |
| 2023-02-28 | $18.12 | $18.44 | $18.12 | $18.29 | $18.29 | 1,451,510 |
| 2023-02-27 | $18.35 | $18.48 | $18.04 | $18.13 | $18.13 | 1,949,190 |
| 2023-02-24 | $18.25 | $18.41 | $18.16 | $18.35 | $18.35 | 1,185,210 |
| 2023-02-23 | $18.27 | $18.38 | $18.10 | $18.21 | $18.21 | 1,111,790 |
| 2023-02-22 | $18.20 | $18.40 | $18.10 | $18.33 | $18.33 | 1,637,300 |
| 2023-02-21 | $18.30 | $18.36 | $18.07 | $18.20 | $18.20 | 1,419,490 |
| 2023-02-20 | $18.28 | $18.28 | $17.93 | $18.15 | $18.15 | 1,609,680 |
| 2023-02-17 | $18.35 | $18.45 | $17.82 | $18.10 | $18.10 | 2,232,040 |
| 2023-02-16 | $18.32 | $18.52 | $17.70 | $18.13 | $18.13 | 2,537,730 |
| 2023-02-15 | $18.60 | $18.66 | $18.28 | $18.32 | $18.32 | 2,166,030 |
| 2023-02-14 | $18.38 | $18.96 | $18.25 | $18.60 | $18.60 | 5,093,440 |
| 2023-02-13 | $18.48 | $18.53 | $18.19 | $18.25 | $18.25 | 2,250,630 |
| 2023-02-10 | $18.45 | $18.48 | $18.23 | $18.39 | $18.39 | 1,489,250 |
| 2023-02-09 | $18.07 | $18.45 | $18.02 | $18.40 | $18.40 | 2,372,530 |
| 2023-02-08 | $18.25 | $18.28 | $18.02 | $18.07 | $18.07 | 1,266,940 |
| 2023-02-07 | $18.07 | $18.28 | $18.01 | $18.22 | $18.22 | 1,939,700 |
| 2023-02-06 | $18.14 | $18.14 | $17.95 | $18.04 | $18.04 | 1,081,580 |
| 2023-02-03 | $18.18 | $18.18 | $17.94 | $18.13 | $18.13 | 1,961,780 |
| 2023-02-02 | $18.27 | $18.30 | $18.14 | $18.17 | $18.17 | 2,238,330 |
| 2023-02-01 | $18.20 | $18.35 | $18.08 | $18.21 | $18.21 | 2,329,700 |
| 2023-01-31 | $18.35 | $18.40 | $18.01 | $18.14 | $18.14 | 2,258,230 |
| 2023-01-30 | $18.10 | $18.50 | $18.10 | $18.38 | $18.38 | 3,184,220 |
| 2023-01-20 | $17.48 | $18.17 | $17.47 | $17.98 | $17.98 | 3,713,210 |
| 2023-01-19 | $17.62 | $17.62 | $17.27 | $17.46 | $17.46 | 1,206,640 |
| 2023-01-18 | $17.56 | $17.64 | $17.41 | $17.45 | $17.45 | 712,220 |
| 2023-01-17 | $17.50 | $17.58 | $17.35 | $17.50 | $17.50 | 657,220 |
| 2023-01-16 | $17.37 | $17.62 | $17.28 | $17.51 | $17.51 | 1,196,070 |
| 2023-01-13 | $17.34 | $17.49 | $17.24 | $17.40 | $17.40 | 987,510 |
| 2023-01-12 | $17.15 | $17.43 | $17.14 | $17.35 | $17.35 | 1,124,680 |
| 2023-01-11 | $17.45 | $17.52 | $17.13 | $17.14 | $17.14 | 1,050,610 |
| 2023-01-10 | $17.70 | $17.72 | $17.31 | $17.41 | $17.41 | 1,083,630 |
| 2023-01-09 | $17.69 | $17.88 | $17.57 | $17.61 | $17.61 | 1,347,500 |
| 2023-01-06 | $17.67 | $18.03 | $17.60 | $17.72 | $17.72 | 1,895,910 |
| 2023-01-05 | $17.35 | $17.61 | $17.30 | $17.61 | $17.61 | 1,401,850 |
| 2023-01-04 | $17.55 | $17.55 | $17.24 | $17.36 | $17.36 | 1,157,120 |
| 2023-01-03 | $17.16 | $17.49 | $17.12 | $17.36 | $17.36 | 1,256,790 |
| 2023-01-02 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 0 |
| 2022-12-30 | $17.51 | $17.51 | $17.08 | $17.26 | $17.26 | 946,640 |
| 2022-12-29 | $17.51 | $17.65 | $17.18 | $17.29 | $17.29 | 1,391,450 |
| 2022-12-28 | $17.66 | $17.76 | $17.36 | $17.50 | $17.50 | 1,399,700 |
| 2022-12-27 | $17.89 | $17.89 | $17.51 | $17.60 | $17.60 | 1,306,240 |
| 2022-12-26 | $17.55 | $17.74 | $17.35 | $17.64 | $17.64 | 1,746,000 |
| 2022-12-23 | $17.20 | $18.02 | $17.20 | $17.60 | $17.60 | 2,688,700 |
| 2022-12-22 | $18.00 | $18.26 | $17.35 | $17.47 | $17.47 | 3,040,710 |
| 2022-12-21 | $18.28 | $18.45 | $17.66 | $18.00 | $18.00 | 4,204,340 |
| 2022-12-20 | $18.35 | $18.71 | $18.10 | $18.64 | $18.64 | 4,526,050 |
| 2022-12-19 | $18.57 | $18.80 | $18.21 | $18.24 | $18.24 | 4,193,110 |
| 2022-12-16 | $18.80 | $19.15 | $18.28 | $18.48 | $18.48 | 7,679,800 |
| 2022-12-15 | $18.83 | $18.93 | $17.80 | $17.87 | $17.87 | 4,355,210 |
| 2022-12-14 | $17.11 | $18.94 | $17.00 | $18.55 | $18.55 | 8,413,690 |
| 2022-12-13 | $17.51 | $17.62 | $17.13 | $17.22 | $17.22 | 1,129,880 |
| 2022-12-12 | $17.50 | $17.66 | $17.33 | $17.38 | $17.38 | 1,226,290 |
| 2022-12-09 | $17.68 | $17.87 | $17.48 | $17.71 | $17.71 | 1,378,910 |
| 2022-12-08 | $17.50 | $17.76 | $17.31 | $17.61 | $17.61 | 1,189,630 |
| 2022-12-07 | $17.55 | $18.02 | $17.39 | $17.49 | $17.49 | 1,831,070 |
| 2022-12-06 | $17.57 | $17.64 | $17.33 | $17.61 | $17.61 | 1,384,490 |
| 2022-12-05 | $17.86 | $18.30 | $17.41 | $17.49 | $17.49 | 2,446,870 |
| 2022-12-01 | $17.18 | $17.28 | $17.02 | $17.04 | $17.04 | 1,069,730 |
| 2022-11-30 | $17.25 | $17.25 | $17.02 | $17.04 | $17.04 | 957,920 |
| 2022-11-29 | $16.78 | $17.33 | $16.72 | $17.12 | $17.12 | 1,680,380 |
| 2022-11-28 | $16.60 | $16.87 | $16.25 | $16.83 | $16.83 | 1,402,250 |
| 2022-11-25 | $16.78 | $16.87 | $16.59 | $16.67 | $16.67 | 1,092,870 |
| 2022-11-24 | $16.53 | $16.80 | $16.45 | $16.76 | $16.76 | 962,900 |
| 2022-11-23 | $16.68 | $16.78 | $16.33 | $16.59 | $16.59 | 1,167,390 |
| 2022-11-22 | $16.85 | $17.02 | $16.64 | $16.65 | $16.65 | 1,168,550 |
| 2022-11-21 | $16.82 | $16.96 | $16.67 | $16.90 | $16.90 | 974,280 |
| 2022-11-18 | $17.18 | $17.21 | $16.80 | $16.83 | $16.83 | 1,372,240 |
| 2022-11-17 | $17.11 | $17.22 | $16.90 | $17.15 | $17.15 | 1,168,430 |
| 2022-11-16 | $17.31 | $17.47 | $17.08 | $17.10 | $17.10 | 1,178,900 |
| 2022-11-15 | $16.89 | $17.30 | $16.83 | $17.30 | $17.30 | 1,981,720 |
| 2022-11-14 | $17.08 | $17.36 | $16.80 | $16.89 | $16.89 | 2,128,160 |
| 2022-11-11 | $17.28 | $17.46 | $17.06 | $17.07 | $17.07 | 1,578,160 |
| 2022-11-10 | $17.20 | $17.20 | $17.02 | $17.04 | $17.04 | 1,121,850 |
| 2022-11-09 | $17.37 | $17.44 | $17.06 | $17.24 | $17.24 | 1,590,380 |
| 2022-11-08 | $17.28 | $17.48 | $17.00 | $17.36 | $17.36 | 1,673,260 |
| 2022-11-07 | $17.33 | $17.74 | $17.18 | $17.27 | $17.27 | 2,456,140 |
| 2022-11-04 | $17.10 | $17.28 | $16.99 | $17.20 | $17.20 | 1,511,310 |
| 2022-11-03 | $17.00 | $17.35 | $16.81 | $17.10 | $17.10 | 1,295,980 |
| 2022-11-02 | $17.07 | $17.25 | $16.90 | $17.03 | $17.03 | 1,871,730 |
| 2022-11-01 | $16.51 | $17.10 | $16.51 | $17.02 | $17.02 | 2,415,930 |
| 2022-10-31 | $16.43 | $16.92 | $16.10 | $16.52 | $16.52 | 1,712,180 |
| 2022-10-28 | $17.09 | $17.30 | $16.38 | $16.43 | $16.43 | 2,126,730 |
| 2022-10-27 | $17.10 | $17.27 | $16.83 | $17.09 | $17.09 | 2,788,380 |
| 2022-10-26 | $16.85 | $17.45 | $16.82 | $17.10 | $17.10 | 4,372,240 |
| 2022-10-25 | $15.56 | $17.24 | $15.56 | $16.80 | $16.80 | 5,820,970 |
| 2022-10-24 | $15.73 | $16.46 | $15.73 | $15.86 | $15.86 | 2,371,310 |
| 2022-10-21 | $15.95 | $15.95 | $15.34 | $15.69 | $15.69 | 2,399,680 |
| 2022-10-20 | $15.97 | $16.07 | $15.62 | $15.69 | $15.69 | 1,510,500 |
| 2022-10-19 | $16.38 | $16.50 | $15.99 | $16.04 | $16.04 | 1,025,730 |
| 2022-10-18 | $16.50 | $16.56 | $16.27 | $16.37 | $16.37 | 984,280 |
| 2022-10-17 | $16.33 | $16.66 | $16.14 | $16.41 | $16.41 | 1,786,470 |
| 2022-10-14 | $15.59 | $16.46 | $15.54 | $16.33 | $16.33 | 2,519,810 |
| 2022-10-13 | $15.58 | $15.87 | $15.40 | $15.54 | $15.54 | 1,711,700 |
| 2022-10-12 | $15.51 | $15.67 | $15.05 | $15.50 | $15.50 | 2,276,740 |
| 2022-10-11 | $15.83 | $15.86 | $15.57 | $15.61 | $15.61 | 1,073,810 |
| 2022-10-10 | $15.99 | $16.08 | $15.65 | $15.87 | $15.87 | 1,317,620 |
| 2022-09-30 | $16.01 | $16.29 | $15.77 | $15.89 | $15.89 | 1,227,690 |
| 2022-09-29 | $16.07 | $16.35 | $15.90 | $15.99 | $15.99 | 1,879,780 |
| 2022-09-28 | $16.60 | $16.84 | $16.03 | $16.07 | $16.07 | 2,282,190 |
| 2022-09-27 | $15.87 | $16.36 | $15.87 | $16.30 | $16.30 | 1,594,130 |
| 2022-09-26 | $16.20 | $16.31 | $15.85 | $15.96 | $15.96 | 1,495,900 |
| 2022-09-23 | $16.39 | $16.69 | $15.95 | $16.20 | $16.20 | 1,621,970 |
| 2022-09-22 | $16.98 | $17.11 | $16.45 | $16.50 | $16.50 | 2,626,240 |
| 2022-09-21 | $17.04 | $17.08 | $16.71 | $17.00 | $17.00 | 1,077,310 |
| 2022-09-20 | $16.86 | $17.14 | $16.70 | $17.07 | $17.07 | 1,730,330 |
| 2022-09-19 | $16.80 | $16.97 | $16.40 | $16.58 | $16.58 | 1,849,010 |
| 2022-09-16 | $17.35 | $17.35 | $16.80 | $16.80 | $16.80 | 1,667,960 |
| 2022-09-15 | $17.77 | $17.89 | $17.19 | $17.27 | $17.27 | 1,557,870 |
| 2022-09-14 | $17.76 | $17.94 | $17.49 | $17.62 | $17.62 | 1,386,230 |
| 2022-09-13 | $17.66 | $18.14 | $17.58 | $17.93 | $17.93 | 2,932,280 |
| 2022-09-12 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2022-09-09 | $17.53 | $17.67 | $17.09 | $17.48 | $17.48 | 2,192,710 |
| 2022-09-08 | $17.98 | $18.02 | $17.50 | $17.52 | $17.52 | 1,849,030 |
| 2022-09-07 | $17.97 | $18.13 | $17.79 | $17.92 | $17.92 | 1,517,030 |
| 2022-09-06 | $17.90 | $18.10 | $17.70 | $17.95 | $17.95 | 1,513,610 |
| 2022-09-05 | $17.90 | $18.17 | $17.70 | $17.75 | $17.75 | 1,245,360 |
| 2022-09-02 | $17.98 | $18.05 | $17.68 | $17.87 | $17.87 | 1,357,280 |
| 2022-09-01 | $18.54 | $18.54 | $17.80 | $17.95 | $17.95 | 2,364,230 |
| 2022-08-31 | $18.69 | $18.89 | $18.15 | $18.25 | $18.25 | 1,288,240 |
| 2022-08-30 | $18.78 | $18.98 | $18.68 | $18.80 | $18.80 | 977,170 |
| 2022-08-29 | $18.74 | $18.99 | $18.30 | $18.72 | $18.72 | 1,325,960 |
| 2022-08-26 | $18.68 | $19.20 | $18.60 | $18.68 | $18.68 | 1,598,740 |
| 2022-08-25 | $18.90 | $18.96 | $18.26 | $18.66 | $18.66 | 1,706,470 |
| 2022-08-24 | $19.67 | $19.67 | $18.54 | $18.69 | $18.69 | 2,300,400 |
| 2022-08-23 | $19.82 | $19.98 | $19.40 | $19.49 | $19.49 | 1,696,660 |
| 2022-08-22 | $19.63 | $19.94 | $19.45 | $19.81 | $19.81 | 1,033,800 |
| 2022-08-19 | $19.90 | $20.01 | $19.50 | $19.60 | $19.60 | 1,740,160 |
| 2022-08-18 | $20.27 | $20.32 | $19.80 | $19.92 | $19.92 | 1,929,630 |
| 2022-08-17 | $20.53 | $20.63 | $20.18 | $20.27 | $20.27 | 1,299,390 |
| 2022-08-16 | $20.37 | $20.68 | $20.22 | $20.44 | $20.44 | 1,718,310 |
| 2022-08-15 | $20.48 | $20.70 | $20.20 | $20.37 | $20.37 | 1,188,760 |
| 2022-08-12 | $20.63 | $20.98 | $20.42 | $20.50 | $20.50 | 1,437,650 |
| 2022-08-11 | $20.50 | $20.86 | $20.26 | $20.64 | $20.64 | 2,119,220 |
| 2022-08-10 | $21.04 | $21.04 | $20.00 | $20.42 | $20.42 | 1,832,160 |
| 2022-08-09 | $21.29 | $21.29 | $20.68 | $20.79 | $20.79 | 2,228,880 |
| 2022-08-08 | $21.61 | $21.79 | $21.15 | $21.29 | $21.29 | 1,173,710 |
| 2022-08-05 | $20.88 | $21.50 | $20.88 | $21.40 | $21.40 | 1,256,300 |
| 2022-08-04 | $21.00 | $21.34 | $20.60 | $20.88 | $20.88 | 1,803,380 |
| 2022-08-03 | $20.52 | $22.21 | $20.52 | $21.03 | $21.03 | 1,979,180 |
| 2022-08-02 | $21.90 | $21.90 | $20.61 | $21.03 | $21.03 | 3,099,180 |
| 2022-08-01 | $22.25 | $22.44 | $21.90 | $22.01 | $22.01 | 1,745,670 |
| 2022-07-29 | $22.60 | $22.78 | $22.23 | $22.23 | $22.23 | 1,978,990 |
| 2022-07-28 | $22.91 | $23.38 | $22.44 | $22.60 | $22.60 | 3,948,350 |
| 2022-07-27 | $22.35 | $23.50 | $22.13 | $23.25 | $23.25 | 4,686,430 |
| 2022-07-26 | $22.28 | $22.35 | $22.01 | $22.21 | $22.21 | 1,670,220 |
| 2022-07-25 | $22.24 | $22.78 | $22.00 | $22.25 | $22.25 | 2,660,430 |
| 2022-07-22 | $22.90 | $23.16 | $22.21 | $22.46 | $22.46 | 2,174,520 |
| 2022-07-21 | $23.22 | $23.22 | $22.75 | $22.80 | $22.80 | 1,590,140 |
| 2022-07-20 | $22.14 | $23.60 | $22.10 | $22.97 | $22.97 | 5,127,820 |
| 2022-07-19 | $21.85 | $22.58 | $21.66 | $22.17 | $22.17 | 4,133,560 |
| 2022-07-18 | $21.24 | $21.95 | $21.11 | $21.66 | $21.66 | 2,056,260 |
| 2022-07-15 | $21.58 | $21.83 | $21.07 | $21.11 | $21.11 | 1,994,090 |
| 2022-07-14 | $21.70 | $22.07 | $21.50 | $21.63 | $21.63 | 1,444,440 |
| 2022-07-13 | $22.12 | $22.12 | $21.50 | $21.70 | $21.70 | 1,843,280 |
| 2022-07-12 | $22.73 | $23.29 | $21.95 | $21.99 | $21.99 | 2,747,780 |
| 2022-07-11 | $22.43 | $23.10 | $22.15 | $22.73 | $22.73 | 1,693,770 |
| 2022-07-08 | $23.25 | $23.35 | $22.50 | $22.53 | $22.53 | 2,156,310 |
| 2022-07-07 | $22.80 | $23.35 | $22.70 | $23.25 | $23.25 | 1,779,550 |
| 2022-07-06 | $22.95 | $23.16 | $22.59 | $22.80 | $22.80 | 1,734,380 |
| 2022-07-05 | $23.20 | $23.47 | $22.84 | $22.95 | $22.95 | 2,057,790 |
| 2022-07-04 | $22.84 | $23.64 | $22.48 | $23.30 | $23.30 | 2,933,500 |
| 2022-07-01 | $22.54 | $23.49 | $22.45 | $23.10 | $23.10 | 3,452,470 |
| 2022-06-30 | $22.31 | $22.82 | $22.01 | $22.54 | $22.54 | 2,559,740 |
| 2022-06-29 | $22.64 | $23.22 | $22.22 | $22.30 | $22.30 | 3,386,420 |
| 2022-06-28 | $23.20 | $23.44 | $22.85 | $22.96 | $22.96 | 3,836,170 |
| 2022-06-27 | $22.89 | $23.60 | $22.53 | $23.40 | $23.40 | 5,515,020 |
| 2022-06-24 | $21.71 | $23.82 | $21.71 | $23.05 | $23.05 | 6,331,160 |
| 2022-06-23 | $27.88 | $28.21 | $27.50 | $28.14 | $21.65 | 1,624,380 |
| 2022-06-22 | $28.12 | $28.12 | $27.41 | $27.94 | $21.50 | 2,016,980 |
| 2022-06-21 | $29.15 | $29.34 | $27.70 | $27.90 | $21.47 | 2,374,250 |
| 2022-06-20 | $27.91 | $29.37 | $27.91 | $29.24 | $22.50 | 2,883,960 |
| 2022-06-17 | $27.88 | $28.24 | $27.61 | $27.85 | $21.43 | 1,579,900 |
| 2022-06-16 | $27.95 | $28.42 | $27.80 | $27.88 | $21.45 | 2,103,600 |
| 2022-06-15 | $28.81 | $29.35 | $27.85 | $27.95 | $21.50 | 2,761,790 |
| 2022-06-14 | $28.00 | $29.44 | $27.80 | $28.60 | $22.00 | 3,952,740 |
| 2022-06-13 | $30.00 | $30.26 | $26.92 | $28.38 | $21.83 | 7,636,170 |
| 2022-06-10 | $28.45 | $30.20 | $28.45 | $29.91 | $23.01 | 5,328,810 |
| 2022-06-09 | $27.90 | $29.84 | $27.01 | $28.43 | $21.87 | 6,384,780 |
| 2022-06-08 | $26.09 | $28.59 | $26.09 | $27.71 | $21.32 | 5,618,990 |
| 2022-06-07 | $25.97 | $26.35 | $25.49 | $25.99 | $20.00 | 1,180,700 |
| 2022-06-06 | $26.41 | $26.52 | $25.60 | $26.09 | $20.07 | 2,188,030 |
| 2022-06-02 | $25.24 | $26.85 | $24.56 | $26.41 | $20.32 | 2,702,570 |
| 2022-06-01 | $27.24 | $27.24 | $25.04 | $25.33 | $19.49 | 2,645,120 |
| 2022-05-31 | $26.53 | $28.00 | $26.29 | $26.84 | $20.65 | 2,235,820 |
| 2022-05-30 | $24.60 | $27.00 | $24.60 | $26.52 | $20.40 | 2,739,480 |
| 2022-05-27 | $24.78 | $25.19 | $24.43 | $24.65 | $18.96 | 1,115,670 |
| 2022-05-26 | $25.00 | $25.40 | $24.76 | $24.78 | $19.06 | 1,098,360 |
| 2022-05-25 | $24.68 | $25.38 | $24.44 | $25.11 | $19.32 | 1,366,240 |
| 2022-05-24 | $25.18 | $25.52 | $24.45 | $24.68 | $18.99 | 1,820,790 |
| 2022-05-23 | $23.66 | $25.63 | $23.29 | $25.30 | $19.46 | 2,740,110 |
| 2022-05-20 | $23.07 | $23.86 | $23.07 | $23.66 | $18.20 | 856,540 |
| 2022-05-19 | $22.63 | $23.31 | $22.11 | $23.21 | $17.86 | 1,056,640 |
| 2022-05-18 | $23.16 | $23.20 | $22.72 | $22.90 | $17.62 | 851,740 |
| 2022-05-17 | $23.14 | $23.25 | $22.58 | $22.96 | $17.66 | 1,285,200 |
| 2022-05-16 | $23.83 | $24.10 | $23.03 | $23.27 | $17.90 | 1,413,070 |
| 2022-05-13 | $23.81 | $24.56 | $23.36 | $23.81 | $18.32 | 1,304,580 |
| 2022-05-12 | $24.00 | $24.38 | $23.81 | $24.03 | $18.49 | 1,469,500 |
| 2022-05-11 | $23.30 | $24.87 | $23.30 | $24.43 | $18.80 | 2,952,680 |
| 2022-05-10 | $23.64 | $23.80 | $23.30 | $23.43 | $18.03 | 1,981,410 |
| 2022-05-09 | $23.75 | $24.39 | $23.39 | $23.89 | $18.38 | 3,495,250 |
| 2022-05-06 | $21.00 | $23.39 | $20.50 | $23.39 | $18.00 | 4,147,540 |
| 2022-05-05 | $20.28 | $21.37 | $20.15 | $21.26 | $16.36 | 2,979,400 |
| 2022-05-04 | $20.10 | $20.10 | $20.10 | $20.10 | $15.46 | 0 |
| 2022-05-03 | $20.10 | $20.10 | $20.10 | $20.10 | $15.46 | 0 |
| 2022-04-29 | $20.40 | $20.96 | $19.75 | $20.10 | $15.46 | 2,230,020 |
| 2022-04-28 | $21.08 | $21.21 | $20.02 | $20.40 | $15.69 | 1,952,910 |
| 2022-04-27 | $21.05 | $21.50 | $20.72 | $21.20 | $16.31 | 1,616,480 |
| 2022-04-26 | $22.05 | $22.36 | $21.19 | $21.19 | $16.30 | 1,311,200 |
| 2022-04-25 | $22.76 | $22.90 | $21.02 | $22.36 | $17.20 | 2,010,810 |
| 2022-04-22 | $23.43 | $23.45 | $22.36 | $22.76 | $17.51 | 1,338,600 |
| 2022-04-21 | $23.41 | $24.08 | $23.21 | $23.45 | $18.04 | 1,963,950 |
| 2022-04-20 | $23.09 | $23.78 | $22.88 | $23.53 | $18.10 | 1,434,380 |
| 2022-04-19 | $23.00 | $23.35 | $22.80 | $23.04 | $17.73 | 1,075,330 |
| 2022-04-18 | $22.41 | $23.60 | $21.93 | $22.97 | $17.67 | 2,374,270 |
| 2022-04-15 | $22.47 | $22.55 | $22.06 | $22.41 | $17.24 | 1,059,500 |
| 2022-04-14 | $22.37 | $22.95 | $22.21 | $22.62 | $17.40 | 1,258,960 |
| 2022-04-13 | $22.41 | $22.72 | $22.04 | $22.30 | $17.16 | 928,780 |
| 2022-04-12 | $22.21 | $22.96 | $22.02 | $22.65 | $17.43 | 1,545,400 |
| 2022-04-11 | $23.01 | $23.01 | $22.18 | $22.21 | $17.09 | 1,530,850 |
| 2022-04-08 | $22.40 | $23.49 | $22.40 | $23.01 | $17.70 | 2,444,320 |
| 2022-04-07 | $22.86 | $23.07 | $22.48 | $22.56 | $17.36 | 1,045,680 |
| 2022-04-06 | $23.43 | $23.43 | $22.85 | $22.97 | $17.67 | 1,281,800 |
| 2022-04-05 | $23.43 | $23.43 | $23.43 | $23.43 | $18.03 | 0 |
| 2022-04-04 | $23.43 | $23.43 | $23.43 | $23.43 | $18.03 | 0 |
| 2022-04-01 | $23.29 | $23.54 | $22.94 | $23.43 | $18.03 | 662,900 |
| 2022-03-31 | $23.50 | $23.60 | $23.13 | $23.30 | $17.93 | 1,035,600 |
| 2022-03-30 | $23.52 | $23.92 | $23.06 | $23.67 | $18.21 | 1,222,000 |
| 2022-03-29 | $24.19 | $24.61 | $23.04 | $23.41 | $18.01 | 2,896,770 |
| 2022-03-28 | $23.81 | $23.97 | $23.07 | $23.61 | $18.16 | 1,308,040 |
| 2022-03-25 | $24.24 | $24.40 | $23.76 | $23.80 | $18.31 | 1,217,080 |
| 2022-03-24 | $24.50 | $24.71 | $24.00 | $24.26 | $18.66 | 1,438,590 |
| 2022-03-23 | $25.74 | $25.74 | $24.61 | $24.67 | $18.98 | 1,554,560 |
| 2022-03-22 | $25.80 | $26.24 | $25.04 | $25.55 | $19.66 | 1,731,000 |
| 2022-03-21 | $26.03 | $26.07 | $25.63 | $25.83 | $19.87 | 1,660,000 |
| 2022-03-18 | $25.80 | $26.79 | $25.51 | $26.03 | $20.03 | 2,421,770 |
| 2022-03-17 | $25.62 | $26.34 | $25.02 | $25.93 | $19.95 | 4,038,740 |
| 2022-03-16 | $25.50 | $25.80 | $24.34 | $25.35 | $19.50 | 3,663,600 |
| 2022-03-15 | $27.60 | $27.60 | $25.12 | $25.12 | $19.33 | 3,431,090 |
| 2022-03-14 | $29.37 | $29.37 | $26.64 | $26.85 | $20.66 | 4,698,180 |
| 2022-03-10 | $27.93 | $28.35 | $27.38 | $27.79 | $21.38 | 2,893,520 |
| 2022-03-09 | $28.80 | $28.86 | $25.98 | $27.29 | $21.00 | 4,969,300 |
| 2022-03-08 | $28.79 | $29.49 | $28.01 | $28.87 | $22.21 | 2,850,920 |
| 2022-03-07 | $28.86 | $29.62 | $28.34 | $28.67 | $22.06 | 2,208,910 |
| 2022-03-04 | $28.19 | $29.15 | $28.00 | $28.85 | $22.20 | 1,971,900 |
| 2022-03-03 | $28.80 | $29.50 | $28.35 | $28.41 | $21.86 | 3,267,180 |
| 2022-03-02 | $27.97 | $28.83 | $27.88 | $28.80 | $22.16 | 3,605,850 |
| 2022-03-01 | $27.79 | $28.50 | $27.61 | $27.95 | $21.50 | 2,406,800 |
| 2022-02-28 | $27.87 | $28.12 | $27.28 | $27.56 | $21.20 | 1,470,090 |
| 2022-02-25 | $27.22 | $27.90 | $26.87 | $27.44 | $21.11 | 2,789,100 |
| 2022-02-24 | $27.80 | $28.26 | $26.64 | $27.19 | $20.92 | 4,300,140 |
| 2022-02-23 | $26.99 | $28.70 | $26.53 | $27.73 | $21.33 | 5,594,340 |
| 2022-02-22 | $25.17 | $27.58 | $25.17 | $26.98 | $20.76 | 8,556,450 |
| 2022-02-21 | $22.80 | $25.07 | $22.75 | $25.07 | $19.29 | 2,501,670 |
| 2022-02-18 | $22.76 | $22.87 | $22.40 | $22.79 | $17.53 | 737,930 |
| 2022-02-17 | $22.56 | $22.89 | $22.25 | $22.75 | $17.50 | 949,330 |
| 2022-02-16 | $22.18 | $22.84 | $22.06 | $22.56 | $17.36 | 1,336,120 |
| 2022-02-15 | $22.28 | $22.28 | $21.78 | $22.09 | $17.00 | 766,700 |
| 2022-02-14 | $21.86 | $22.30 | $21.69 | $22.08 | $16.99 | 870,620 |
| 2022-02-11 | $22.43 | $22.86 | $21.96 | $22.01 | $16.93 | 1,060,620 |
| 2022-02-10 | $22.96 | $23.19 | $22.32 | $22.43 | $17.26 | 1,062,510 |
| 2022-02-09 | $22.73 | $23.59 | $22.73 | $22.96 | $17.66 | 1,231,840 |
| 2022-02-08 | $22.25 | $22.92 | $22.15 | $22.85 | $17.58 | 958,220 |
| 2022-02-07 | $22.15 | $22.96 | $22.14 | $22.47 | $17.29 | 1,201,580 |
| 2022-02-04 | $22.13 | $22.13 | $22.13 | $22.13 | $17.03 | 0 |
| 2022-02-03 | $22.13 | $22.13 | $22.13 | $22.13 | $17.03 | 0 |
| 2022-02-02 | $22.13 | $22.13 | $22.13 | $22.13 | $17.03 | 0 |
| 2022-02-01 | $22.13 | $22.13 | $22.13 | $22.13 | $17.03 | 0 |
| 2022-01-28 | $22.97 | $22.97 | $20.53 | $22.13 | $17.03 | 1,377,000 |
| 2022-01-27 | $22.63 | $23.48 | $22.30 | $22.30 | $17.16 | 1,957,800 |
| 2022-01-26 | $22.94 | $23.16 | $22.16 | $22.54 | $17.34 | 1,279,910 |
| 2022-01-25 | $23.25 | $23.50 | $22.45 | $22.95 | $17.66 | 1,654,200 |
| 2022-01-24 | $24.35 | $24.59 | $23.13 | $23.13 | $17.80 | 2,016,960 |
| 2022-01-21 | $24.07 | $25.50 | $24.07 | $24.35 | $18.73 | 2,869,350 |
| 2022-01-20 | $23.67 | $24.05 | $22.81 | $23.59 | $18.15 | 2,465,160 |
| 2022-01-19 | $24.22 | $24.34 | $23.51 | $23.67 | $18.21 | 1,225,180 |
| 2022-01-18 | $24.50 | $24.77 | $24.14 | $24.14 | $18.57 | 1,360,720 |
| 2022-01-17 | $24.65 | $24.67 | $24.25 | $24.43 | $18.80 | 915,460 |
| 2022-01-14 | $24.72 | $24.92 | $24.00 | $24.65 | $18.96 | 947,120 |
| 2022-01-13 | $25.27 | $25.28 | $24.31 | $24.43 | $18.80 | 1,664,920 |
| 2022-01-12 | $24.75 | $25.32 | $24.71 | $25.27 | $19.44 | 1,583,780 |
| 2022-01-11 | $24.58 | $25.40 | $24.36 | $24.45 | $18.81 | 1,844,410 |
| 2022-01-10 | $25.33 | $25.35 | $23.74 | $24.45 | $18.81 | 2,440,800 |
| 2022-01-07 | $25.73 | $25.79 | $25.10 | $25.10 | $19.31 | 1,312,530 |
| 2022-01-06 | $25.83 | $26.02 | $25.40 | $25.61 | $19.70 | 1,225,480 |
| 2022-01-05 | $26.39 | $26.40 | $25.50 | $25.93 | $19.95 | 1,666,340 |
| 2022-01-04 | $26.80 | $26.80 | $26.00 | $26.33 | $20.26 | 1,527,190 |
| 2022-01-03 | $25.86 | $25.86 | $25.86 | $25.86 | $19.90 | 0 |
| 2021-12-31 | $26.30 | $27.00 | $25.85 | $25.86 | $19.90 | 1,550,340 |
| 2021-12-30 | $26.16 | $26.47 | $26.02 | $26.06 | $20.05 | 1,398,120 |
| 2021-12-29 | $26.48 | $26.57 | $26.23 | $26.24 | $20.19 | 997,310 |
| 2021-12-28 | $26.70 | $26.70 | $26.21 | $26.48 | $20.37 | 1,031,760 |
| 2021-12-27 | $26.27 | $26.98 | $25.90 | $26.44 | $20.34 | 1,514,890 |
| 2021-12-24 | $26.87 | $27.84 | $26.40 | $26.43 | $20.33 | 3,091,760 |
| 2021-12-23 | $26.01 | $27.10 | $25.93 | $26.43 | $20.33 | 1,689,410 |
| 2021-12-22 | $26.17 | $26.49 | $25.95 | $26.18 | $20.14 | 1,273,460 |
| 2021-12-21 | $26.23 | $26.40 | $25.86 | $26.17 | $20.13 | 865,060 |
| 2021-12-20 | $26.08 | $26.53 | $25.50 | $26.24 | $20.19 | 1,389,810 |
| 2021-12-17 | $26.62 | $26.62 | $26.05 | $26.08 | $20.06 | 1,130,980 |
| 2021-12-16 | $26.35 | $26.80 | $26.05 | $26.62 | $20.48 | 1,371,420 |
| 2021-12-15 | $26.67 | $27.10 | $26.30 | $26.33 | $20.26 | 2,320,600 |
| 2021-12-14 | $27.41 | $27.45 | $26.95 | $27.00 | $20.77 | 1,417,030 |
| 2021-12-13 | $27.70 | $27.75 | $27.22 | $27.41 | $21.09 | 1,332,930 |
| 2021-12-07 | $27.35 | $27.38 | $26.63 | $27.23 | $20.95 | 1,655,130 |
| 2021-12-06 | $28.08 | $28.28 | $27.31 | $27.35 | $21.04 | 1,878,280 |
| 2021-12-03 | $28.08 | $28.08 | $28.08 | $28.08 | $21.60 | 2,677,810 |
| 2021-12-02 | $28.88 | $28.88 | $28.88 | $28.88 | $22.22 | 3,673,860 |
| 2021-12-01 | $30.99 | $31.00 | $28.74 | $29.07 | $22.37 | 7,259,200 |
| 2021-11-30 | $27.99 | $30.10 | $27.90 | $30.10 | $23.16 | 6,575,800 |
| 2021-11-29 | $28.33 | $28.33 | $27.03 | $27.36 | $21.05 | 4,944,720 |
| 2021-11-26 | $26.70 | $28.33 | $26.65 | $28.28 | $21.76 | 4,447,820 |
| 2021-11-25 | $26.47 | $27.19 | $26.16 | $26.65 | $20.50 | 2,331,830 |
| 2021-11-24 | $26.55 | $26.81 | $25.39 | $26.32 | $20.25 | 3,358,440 |
| 2021-11-23 | $27.35 | $27.42 | $26.09 | $26.32 | $20.25 | 3,131,440 |
| 2021-11-22 | $27.40 | $27.45 | $26.89 | $27.39 | $21.07 | 2,529,610 |
| 2021-11-19 | $27.35 | $27.80 | $26.95 | $27.23 | $20.95 | 1,646,180 |
| 2021-11-18 | $27.54 | $27.95 | $27.35 | $27.35 | $21.04 | 1,687,710 |
| 2021-11-17 | $27.90 | $28.11 | $27.07 | $27.45 | $21.12 | 2,689,270 |
| 2021-11-16 | $28.27 | $28.59 | $27.60 | $27.86 | $21.43 | 2,817,360 |
| 2021-11-15 | $27.23 | $28.49 | $27.01 | $28.22 | $21.71 | 3,622,720 |
| 2021-11-12 | $26.88 | $27.46 | $26.88 | $27.27 | $20.98 | 2,116,960 |
| 2021-11-11 | $27.26 | $27.39 | $26.93 | $27.08 | $20.83 | 2,220,160 |
| 2021-11-10 | $27.10 | $27.57 | $26.58 | $27.24 | $20.96 | 3,586,340 |
| 2021-11-09 | $26.96 | $27.27 | $25.56 | $27.19 | $20.92 | 3,425,420 |
| 2021-11-08 | $25.49 | $26.40 | $24.80 | $26.21 | $20.16 | 5,201,180 |
| 2021-11-05 | $26.76 | $26.76 | $26.76 | $26.76 | $20.59 | 7,159,870 |
| 2021-11-04 | $28.05 | $28.15 | $26.70 | $26.76 | $20.59 | 4,514,080 |
| 2021-11-03 | $28.00 | $28.73 | $27.71 | $28.15 | $21.66 | 2,633,430 |
| 2021-11-02 | $29.46 | $29.46 | $27.50 | $27.95 | $21.50 | 4,397,270 |
| 2021-11-01 | $27.62 | $29.50 | $27.01 | $28.90 | $22.23 | 6,997,490 |
| 2021-10-29 | $26.98 | $27.75 | $26.25 | $27.60 | $21.23 | 3,770,940 |
| 2021-10-28 | $26.98 | $27.41 | $26.00 | $27.00 | $20.77 | 5,094,360 |
| 2021-10-27 | $27.75 | $28.15 | $26.72 | $27.04 | $20.80 | 6,629,890 |
| 2021-10-26 | $31.80 | $31.80 | $28.42 | $28.43 | $21.87 | 10,769,040 |
| 2021-10-25 | $34.40 | $35.80 | $30.81 | $31.58 | $24.30 | 12,831,500 |
| 2021-10-22 | $37.93 | $37.96 | $32.96 | $32.96 | $25.36 | 8,649,400 |
| 2021-10-21 | $35.40 | $37.30 | $35.40 | $36.62 | $28.17 | 6,390,470 |
| 2021-10-20 | $35.39 | $35.93 | $33.48 | $35.74 | $27.50 | 7,260,940 |
| 2021-10-19 | $31.72 | $34.50 | $31.37 | $34.50 | $26.54 | 4,885,980 |
| 2021-10-18 | $31.21 | $32.55 | $30.90 | $31.36 | $24.13 | 7,144,920 |
| 2021-10-15 | $29.06 | $30.90 | $28.40 | $30.75 | $23.66 | 7,215,090 |
| 2021-10-14 | $29.16 | $30.33 | $28.58 | $28.65 | $22.04 | 4,611,350 |
| 2021-10-13 | $28.80 | $31.00 | $27.88 | $29.30 | $22.54 | 7,277,020 |
| 2021-10-12 | $31.89 | $32.23 | $27.42 | $28.49 | $21.92 | 14,373,930 |
| 2021-10-11 | $28.67 | $30.43 | $28.30 | $30.43 | $23.41 | 6,778,670 |
| 2021-09-30 | $26.84 | $27.92 | $25.90 | $27.65 | $21.27 | 6,453,330 |
| 2021-09-29 | $29.18 | $29.18 | $25.80 | $26.57 | $20.44 | 7,283,460 |
| 2021-09-28 | $28.56 | $30.69 | $28.19 | $28.67 | $22.06 | 9,618,600 |
| 2021-09-27 | $33.70 | $34.50 | $30.37 | $30.37 | $23.37 | 5,545,900 |
| 2021-09-24 | $35.29 | $35.29 | $32.25 | $33.74 | $25.96 | 4,684,110 |
| 2021-09-23 | $37.39 | $37.66 | $34.50 | $34.56 | $26.59 | 7,090,490 |
| 2021-09-22 | $32.60 | $36.25 | $31.96 | $36.25 | $27.89 | 8,787,630 |
| 2021-09-21 | $32.95 | $32.95 | $32.95 | $32.95 | $25.35 | 0 |
| 2021-09-20 | $32.95 | $32.95 | $32.95 | $32.95 | $25.35 | 0 |
| 2021-09-17 | $35.10 | $36.48 | $32.95 | $32.95 | $25.35 | 9,414,120 |
| 2021-09-16 | $36.75 | $37.84 | $36.08 | $36.61 | $28.17 | 8,071,730 |
| 2021-09-15 | $39.50 | $40.70 | $35.00 | $36.37 | $27.98 | 14,340,670 |
| 2021-09-14 | $35.50 | $38.61 | $34.60 | $38.61 | $29.70 | 8,910,170 |
| 2021-09-13 | $31.96 | $35.10 | $31.95 | $35.10 | $27.00 | 7,808,420 |
| 2021-09-09 | $29.35 | $32.34 | $28.81 | $31.18 | $23.99 | 13,805,300 |
| 2021-09-08 | $27.60 | $29.61 | $27.00 | $29.40 | $22.62 | 11,564,660 |
| 2021-09-07 | $26.65 | $27.80 | $26.21 | $26.92 | $20.71 | 4,059,300 |
| 2021-09-06 | $26.77 | $26.84 | $25.01 | $26.65 | $20.50 | 4,771,290 |
| 2021-09-03 | $24.34 | $26.92 | $24.30 | $26.48 | $20.37 | 10,388,890 |
| 2021-09-02 | $23.30 | $25.13 | $22.60 | $24.47 | $18.83 | 8,652,090 |
| 2021-09-01 | $23.60 | $24.89 | $23.00 | $23.23 | $17.87 | 8,430,650 |
| 2021-08-31 | $25.25 | $25.25 | $21.64 | $23.60 | $18.16 | 11,195,370 |
| 2021-08-30 | $23.21 | $24.04 | $23.20 | $24.04 | $18.50 | 5,133,550 |
| 2021-08-27 | $20.30 | $21.85 | $20.07 | $21.85 | $16.81 | 8,090,320 |
| 2021-08-26 | $20.02 | $20.35 | $19.66 | $19.86 | $15.28 | 2,258,910 |
| 2021-08-25 | $19.68 | $20.10 | $19.41 | $19.93 | $15.33 | 2,243,920 |
| 2021-08-24 | $20.11 | $20.39 | $19.81 | $19.93 | $15.33 | 3,230,740 |
| 2021-08-23 | $18.75 | $20.66 | $18.75 | $20.34 | $15.65 | 7,950,910 |
| 2021-08-20 | $17.42 | $19.16 | $17.20 | $19.15 | $14.73 | 7,750,970 |
| 2021-08-19 | $17.45 | $18.08 | $17.30 | $17.42 | $13.40 | 2,877,510 |
| 2021-08-18 | $17.64 | $17.80 | $17.45 | $17.49 | $13.46 | 2,138,610 |
| 2021-08-17 | $18.08 | $18.38 | $17.45 | $17.80 | $13.69 | 3,956,560 |
| 2021-08-16 | $19.55 | $19.55 | $17.87 | $18.35 | $14.12 | 8,969,910 |
| 2021-08-13 | $16.69 | $18.18 | $16.69 | $18.18 | $13.99 | 4,124,100 |
| 2021-08-12 | $16.29 | $16.55 | $16.20 | $16.53 | $12.72 | 977,820 |
| 2021-08-11 | $16.21 | $16.41 | $15.99 | $16.30 | $12.54 | 902,330 |
| 2021-08-10 | $15.95 | $16.36 | $15.90 | $16.18 | $12.45 | 1,444,200 |
| 2021-08-09 | $15.82 | $16.18 | $15.79 | $15.89 | $12.23 | 758,600 |
| 2021-08-06 | $15.89 | $15.89 | $15.55 | $15.89 | $12.23 | 691,830 |
| 2021-08-05 | $16.25 | $16.38 | $15.53 | $15.69 | $12.07 | 1,530,470 |
| 2021-08-04 | $16.15 | $16.29 | $15.86 | $16.10 | $12.39 | 796,960 |
| 2021-08-03 | $16.76 | $16.79 | $16.08 | $16.13 | $12.41 | 1,123,760 |
| 2021-08-02 | $15.98 | $17.23 | $15.72 | $16.59 | $12.76 | 1,632,720 |
| 2021-07-30 | $15.61 | $16.01 | $15.49 | $15.71 | $12.09 | 1,374,740 |
| 2021-07-29 | $15.77 | $16.18 | $15.53 | $15.54 | $11.96 | 1,314,510 |
| 2021-07-28 | $15.79 | $16.39 | $15.51 | $15.70 | $12.08 | 1,160,360 |
| 2021-07-27 | $16.51 | $16.76 | $16.04 | $16.15 | $12.43 | 1,112,670 |
| 2021-07-26 | $16.77 | $16.96 | $16.41 | $16.73 | $12.87 | 1,358,060 |
| 2021-07-23 | $17.14 | $17.23 | $16.70 | $16.77 | $12.90 | 1,589,240 |
| 2021-07-22 | $17.28 | $17.35 | $17.01 | $17.08 | $13.14 | 1,504,870 |
| 2021-07-21 | $17.08 | $17.38 | $17.05 | $17.18 | $13.22 | 1,189,430 |
| 2021-07-20 | $16.90 | $17.34 | $16.71 | $17.14 | $13.19 | 1,474,730 |
| 2021-07-19 | $17.10 | $17.29 | $16.96 | $17.04 | $13.11 | 1,462,670 |
| 2021-07-16 | $17.50 | $17.58 | $17.17 | $17.19 | $13.23 | 1,980,680 |
| 2021-07-15 | $17.43 | $17.64 | $17.15 | $17.46 | $13.43 | 1,090,530 |
| 2021-07-14 | $17.39 | $17.75 | $17.20 | $17.45 | $13.43 | 1,499,180 |
| 2021-07-13 | $17.26 | $17.56 | $17.20 | $17.39 | $13.38 | 1,441,920 |
| 2021-07-12 | $17.58 | $17.58 | $17.12 | $17.30 | $13.31 | 1,874,610 |
| 2021-07-09 | $17.08 | $17.52 | $17.08 | $17.36 | $13.36 | 1,751,680 |
| 2021-07-08 | $17.97 | $17.99 | $17.01 | $17.23 | $13.26 | 2,641,040 |
| 2021-07-07 | $17.58 | $17.89 | $17.48 | $17.67 | $13.59 | 1,953,440 |
| 2021-07-06 | $17.63 | $18.05 | $17.28 | $17.66 | $13.59 | 2,378,070 |
| 2021-07-05 | $17.50 | $17.78 | $17.01 | $17.64 | $13.57 | 2,606,520 |
| 2021-07-01 | $18.10 | $18.38 | $17.68 | $17.71 | $13.63 | 2,493,080 |
| 2021-06-30 | $17.99 | $18.19 | $17.61 | $17.98 | $13.83 | 1,601,620 |
| 2021-06-29 | $17.70 | $18.57 | $17.64 | $18.19 | $13.99 | 3,347,700 |
| 2021-06-28 | $17.91 | $18.05 | $17.50 | $17.65 | $13.58 | 2,696,180 |
| 2021-06-25 | $17.45 | $18.08 | $17.00 | $18.07 | $13.90 | 3,866,110 |
| 2021-06-24 | $17.88 | $18.17 | $17.40 | $17.52 | $13.48 | 3,440,670 |
| 2021-06-23 | $19.78 | $19.78 | $17.90 | $18.18 | $13.99 | 6,019,970 |
| 2021-06-22 | $21.17 | $21.50 | $19.01 | $19.34 | $14.88 | 6,369,210 |
| 2021-06-21 | $19.81 | $20.99 | $19.81 | $20.56 | $15.82 | 4,206,920 |
| 2021-06-18 | $19.90 | $20.24 | $19.20 | $20.01 | $15.39 | 4,663,550 |
| 2021-06-17 | $20.09 | $20.50 | $18.60 | $19.55 | $15.04 | 7,787,790 |
| 2021-06-16 | $18.26 | $20.09 | $18.19 | $20.09 | $15.46 | 8,441,820 |
| 2021-06-15 | $16.69 | $18.26 | $16.69 | $18.26 | $14.05 | 5,332,110 |
| 2021-06-14 | $16.60 | $16.60 | $16.60 | $16.60 | $12.77 | 0 |
| 2021-06-11 | $16.44 | $16.70 | $16.16 | $16.60 | $12.77 | 1,607,430 |
| 2021-06-10 | $16.32 | $16.54 | $16.16 | $16.38 | $12.60 | 1,204,840 |
| 2021-06-09 | $16.38 | $16.63 | $16.12 | $16.34 | $12.57 | 2,204,380 |
| 2021-06-08 | $15.72 | $16.93 | $15.13 | $16.74 | $12.88 | 2,486,270 |
| 2021-06-07 | $21.73 | $22.60 | $21.52 | $22.12 | $12.07 | 1,171,620 |
| 2021-06-04 | $21.25 | $21.48 | $21.00 | $21.46 | $11.71 | 792,430 |
| 2021-06-03 | $20.97 | $21.17 | $20.76 | $21.11 | $11.52 | 920,570 |
| 2021-06-02 | $20.85 | $20.97 | $20.72 | $20.81 | $11.36 | 652,500 |
| 2021-06-01 | $20.81 | $20.89 | $20.65 | $20.70 | $11.30 | 479,930 |
| 2021-05-31 | $20.63 | $20.96 | $20.63 | $20.82 | $11.36 | 468,350 |
| 2021-05-28 | $20.78 | $20.88 | $20.59 | $20.62 | $11.25 | 451,630 |
| 2021-05-27 | $20.72 | $20.78 | $20.57 | $20.75 | $11.32 | 446,720 |
| 2021-05-26 | $20.99 | $20.99 | $20.64 | $20.72 | $11.31 | 514,070 |
| 2021-05-25 | $20.84 | $20.85 | $20.70 | $20.81 | $11.36 | 477,200 |
| 2021-05-24 | $21.03 | $21.03 | $20.50 | $20.84 | $11.37 | 482,350 |
| 2021-05-21 | $20.92 | $20.92 | $20.69 | $20.74 | $11.32 | 419,300 |
| 2021-05-20 | $20.70 | $20.93 | $20.61 | $20.84 | $11.37 | 698,470 |
| 2021-05-19 | $21.00 | $21.03 | $20.70 | $20.70 | $11.30 | 752,450 |
| 2021-05-18 | $21.28 | $21.56 | $20.88 | $20.96 | $11.44 | 718,760 |
| 2021-05-17 | $21.53 | $22.39 | $20.81 | $21.44 | $11.70 | 1,548,420 |
| 2021-05-14 | $22.08 | $22.20 | $21.75 | $21.83 | $11.91 | 736,130 |
| 2021-05-13 | $22.06 | $22.16 | $21.71 | $21.96 | $11.98 | 398,700 |
| 2021-05-12 | $21.62 | $22.22 | $21.62 | $22.06 | $12.04 | 399,300 |
| 2021-05-11 | $21.85 | $22.04 | $21.70 | $21.91 | $11.96 | 440,600 |
| 2021-05-10 | $22.00 | $22.42 | $21.81 | $21.85 | $11.92 | 673,620 |
| 2021-05-07 | $22.35 | $22.47 | $22.00 | $22.00 | $12.01 | 938,240 |
| 2021-05-06 | $22.42 | $22.50 | $21.73 | $22.35 | $12.20 | 977,340 |
| 2021-05-05 | $21.80 | $21.80 | $21.80 | $21.80 | $11.90 | 0 |
| 2021-05-04 | $21.80 | $21.80 | $21.80 | $21.80 | $11.90 | 0 |
| 2021-04-30 | $22.11 | $22.11 | $21.74 | $21.80 | $11.90 | 772,070 |
| 2021-04-29 | $22.28 | $22.51 | $22.02 | $22.11 | $12.07 | 789,850 |
| 2021-04-28 | $21.82 | $22.49 | $21.68 | $22.30 | $12.17 | 1,337,450 |
| 2021-04-27 | $22.32 | $22.74 | $21.71 | $21.82 | $11.91 | 2,033,630 |
| 2021-04-26 | $20.90 | $22.92 | $20.87 | $22.56 | $12.31 | 3,282,940 |
| 2021-04-23 | $20.82 | $20.99 | $20.76 | $20.84 | $11.37 | 589,220 |
| 2021-04-22 | $21.18 | $21.37 | $20.83 | $20.99 | $11.45 | 729,070 |
| 2021-04-21 | $21.36 | $21.63 | $21.02 | $21.09 | $11.51 | 845,150 |
| 2021-04-20 | $20.80 | $21.35 | $20.66 | $21.25 | $11.60 | 1,395,930 |
| 2021-04-19 | $20.59 | $21.12 | $20.51 | $20.80 | $11.35 | 832,600 |
| 2021-04-16 | $20.41 | $20.61 | $20.41 | $20.57 | $11.23 | 151,540 |
| 2021-04-15 | $20.65 | $20.65 | $20.40 | $20.55 | $11.21 | 234,750 |
| 2021-04-14 | $20.40 | $20.57 | $20.40 | $20.45 | $11.16 | 392,440 |
| 2021-04-13 | $20.50 | $20.75 | $20.33 | $20.47 | $11.17 | 571,320 |
| 2021-04-12 | $20.61 | $20.73 | $20.45 | $20.52 | $11.20 | 295,300 |
| 2021-04-09 | $20.65 | $20.70 | $20.42 | $20.61 | $11.25 | 576,710 |
| 2021-04-08 | $21.12 | $21.12 | $20.72 | $20.76 | $11.33 | 423,950 |
| 2021-04-07 | $20.91 | $21.10 | $20.81 | $20.90 | $11.41 | 346,210 |
| 2021-04-06 | $20.61 | $21.17 | $20.51 | $21.00 | $11.46 | 564,770 |
| 2021-04-05 | $20.51 | $20.51 | $20.51 | $20.51 | $11.19 | 0 |
| 2021-04-02 | $20.85 | $20.85 | $20.45 | $20.51 | $11.19 | 694,160 |
| 2021-04-01 | $20.86 | $20.97 | $20.69 | $20.69 | $11.29 | 464,010 |
| 2021-03-31 | $20.99 | $21.02 | $20.70 | $20.86 | $11.38 | 209,110 |
| 2021-03-30 | $21.33 | $21.33 | $20.91 | $20.99 | $11.45 | 291,840 |
| 2021-03-29 | $20.80 | $21.39 | $20.80 | $21.10 | $11.51 | 853,340 |
| 2021-03-26 | $20.59 | $21.30 | $20.45 | $20.80 | $11.35 | 1,024,580 |
| 2021-03-25 | $20.54 | $20.81 | $20.32 | $20.59 | $11.24 | 278,500 |
| 2021-03-24 | $20.58 | $20.70 | $20.35 | $20.41 | $11.14 | 616,940 |
| 2021-03-23 | $20.66 | $20.83 | $20.52 | $20.65 | $11.27 | 436,780 |
| 2021-03-22 | $20.60 | $20.92 | $20.60 | $20.71 | $11.30 | 474,120 |
| 2021-03-19 | $20.51 | $20.88 | $20.51 | $20.70 | $11.30 | 421,590 |
| 2021-03-18 | $20.95 | $21.21 | $20.72 | $20.72 | $11.31 | 503,550 |
| 2021-03-17 | $21.35 | $21.35 | $20.98 | $21.03 | $11.48 | 461,400 |
| 2021-03-16 | $20.71 | $21.52 | $20.69 | $21.31 | $11.63 | 736,490 |
| 2021-03-15 | $20.78 | $20.88 | $20.51 | $20.82 | $11.36 | 442,080 |
| 2021-03-12 | $20.52 | $20.94 | $20.51 | $20.76 | $11.33 | 491,940 |
| 2021-03-11 | $20.48 | $20.88 | $20.40 | $20.75 | $11.32 | 386,590 |
| 2021-03-10 | $20.65 | $20.79 | $20.53 | $20.68 | $11.29 | 225,600 |
| 2021-03-09 | $20.71 | $21.05 | $20.34 | $20.61 | $11.25 | 565,630 |
| 2021-03-08 | $21.32 | $21.32 | $20.82 | $20.99 | $11.45 | 747,610 |
| 2021-03-05 | $20.60 | $21.39 | $20.60 | $21.18 | $11.56 | 1,188,250 |
| 2021-03-04 | $20.66 | $20.90 | $20.29 | $20.72 | $11.31 | 938,830 |
| 2021-03-03 | $20.59 | $20.77 | $20.40 | $20.66 | $11.27 | 324,500 |
| 2021-03-02 | $20.62 | $20.69 | $20.35 | $20.40 | $11.13 | 382,340 |
| 2021-03-01 | $20.42 | $20.89 | $20.38 | $20.61 | $11.25 | 406,980 |
| 2021-02-26 | $20.58 | $20.58 | $20.28 | $20.38 | $11.12 | 484,640 |
| 2021-02-25 | $20.98 | $20.98 | $20.40 | $20.47 | $11.17 | 584,060 |
| 2021-02-24 | $20.81 | $21.03 | $20.58 | $20.59 | $11.24 | 603,320 |
| 2021-02-23 | $21.38 | $21.45 | $20.82 | $20.85 | $11.38 | 836,230 |
| 2021-02-22 | $21.60 | $22.04 | $21.20 | $21.45 | $11.71 | 1,084,890 |
| 2021-02-19 | $21.26 | $21.60 | $20.95 | $21.40 | $11.68 | 658,640 |
| 2021-02-18 | $21.51 | $21.98 | $21.37 | $21.46 | $11.71 | 683,970 |
| 2021-02-17 | $21.45 | $21.45 | $21.45 | $21.45 | $11.71 | 0 |
| 2021-02-16 | $21.45 | $21.45 | $21.45 | $21.45 | $11.71 | 0 |
| 2021-02-15 | $21.45 | $21.45 | $21.45 | $21.45 | $11.71 | 0 |
| 2021-02-12 | $21.45 | $21.45 | $21.45 | $21.45 | $11.71 | 0 |
| 2021-02-11 | $21.45 | $21.45 | $21.45 | $21.45 | $11.71 | 0 |
| 2021-02-10 | $21.08 | $21.75 | $20.79 | $21.45 | $11.71 | 541,550 |
| 2021-02-09 | $20.64 | $21.28 | $20.51 | $21.06 | $11.49 | 665,040 |
| 2021-02-08 | $20.90 | $20.96 | $20.28 | $20.64 | $11.26 | 453,700 |
| 2021-02-05 | $21.88 | $21.88 | $20.76 | $20.79 | $11.35 | 703,700 |
| 2021-02-04 | $22.16 | $22.16 | $21.29 | $21.36 | $11.66 | 762,830 |
| 2021-02-03 | $21.99 | $22.23 | $21.74 | $21.93 | $11.97 | 578,300 |
| 2021-02-02 | $21.19 | $22.26 | $20.70 | $22.02 | $12.02 | 1,306,700 |
| 2021-02-01 | $21.00 | $21.42 | $21.00 | $21.18 | $11.56 | 399,840 |
| 2021-01-29 | $21.87 | $22.08 | $20.80 | $21.35 | $11.65 | 929,130 |
| 2021-01-28 | $21.50 | $22.60 | $21.50 | $21.87 | $11.93 | 1,526,560 |
| 2021-01-27 | $22.16 | $22.16 | $20.83 | $21.85 | $11.92 | 2,112,350 |
| 2021-01-26 | $20.65 | $22.33 | $20.27 | $22.31 | $12.18 | 2,806,690 |
| 2021-01-25 | $20.43 | $21.06 | $20.40 | $20.66 | $11.27 | 1,659,180 |
| 2021-01-22 | $20.82 | $21.00 | $20.36 | $20.41 | $11.14 | 739,960 |
| 2021-01-21 | $21.10 | $21.26 | $20.69 | $20.82 | $11.36 | 1,033,460 |
| 2021-01-20 | $21.11 | $21.17 | $20.88 | $21.10 | $11.51 | 807,050 |
| 2021-01-19 | $21.33 | $21.36 | $20.96 | $21.11 | $11.52 | 811,790 |
| 2021-01-18 | $21.19 | $21.55 | $21.04 | $21.13 | $11.53 | 585,010 |
| 2021-01-15 | $20.92 | $21.68 | $20.92 | $21.19 | $11.56 | 769,260 |
| 2021-01-14 | $20.84 | $21.34 | $20.56 | $20.92 | $11.42 | 1,045,650 |
| 2021-01-13 | $22.31 | $22.31 | $20.50 | $20.84 | $11.37 | 2,581,910 |
| 2021-01-12 | $22.60 | $22.93 | $22.20 | $22.50 | $12.28 | 1,070,740 |
| 2021-01-11 | $23.73 | $23.78 | $22.62 | $22.85 | $12.47 | 1,042,240 |
| 2021-01-08 | $23.30 | $23.81 | $23.00 | $23.44 | $12.79 | 660,750 |
| 2021-01-07 | $24.12 | $24.24 | $23.15 | $23.58 | $12.87 | 1,137,780 |
| 2021-01-06 | $24.48 | $24.85 | $23.84 | $24.12 | $13.16 | 1,046,900 |
| 2021-01-05 | $24.55 | $25.15 | $24.32 | $24.49 | $13.36 | 1,304,660 |
| 2021-01-04 | $23.80 | $24.68 | $23.39 | $24.65 | $13.45 | 1,980,850 |
| 2021-01-01 | $23.81 | $23.81 | $23.81 | $23.81 | $12.99 | 0 |
| 2020-12-31 | $23.82 | $24.13 | $23.72 | $23.81 | $12.99 | 1,054,160 |
| 2020-12-30 | $23.28 | $24.05 | $23.05 | $23.85 | $13.02 | 1,639,820 |
| 2020-12-29 | $22.77 | $23.99 | $22.77 | $23.52 | $12.84 | 1,164,220 |
| 2020-12-28 | $22.77 | $23.66 | $22.76 | $23.23 | $12.68 | 1,292,540 |
| 2020-12-25 | $22.15 | $23.39 | $21.80 | $22.77 | $12.43 | 1,290,980 |
| 2020-12-24 | $23.30 | $23.30 | $22.10 | $22.15 | $12.09 | 1,488,560 |
| 2020-12-23 | $23.87 | $24.18 | $23.10 | $23.18 | $12.65 | 1,602,100 |
| 2020-12-22 | $23.36 | $24.78 | $23.35 | $23.94 | $13.06 | 3,083,540 |
| 2020-12-21 | $21.69 | $23.59 | $21.31 | $23.43 | $12.79 | 2,035,030 |
| 2020-12-18 | $22.00 | $22.09 | $21.00 | $21.69 | $11.84 | 586,280 |
| 2020-12-17 | $22.32 | $22.50 | $21.90 | $22.23 | $12.13 | 668,560 |
| 2020-12-16 | $22.80 | $22.80 | $22.40 | $22.55 | $12.31 | 960,110 |
| 2020-12-15 | $22.92 | $23.09 | $22.55 | $22.85 | $12.47 | 1,530,710 |
| 2020-12-14 | $22.23 | $22.93 | $22.22 | $22.71 | $12.39 | 1,880,880 |
| 2020-12-11 | $21.65 | $22.30 | $21.41 | $22.23 | $12.13 | 1,687,350 |
| 2020-12-10 | $20.99 | $21.80 | $20.83 | $21.75 | $11.87 | 1,503,580 |
| 2020-12-09 | $20.90 | $21.34 | $20.79 | $20.83 | $11.37 | 1,084,630 |
| 2020-12-08 | $20.93 | $21.38 | $20.71 | $20.95 | $11.43 | 1,263,020 |
| 2020-12-07 | $21.00 | $21.22 | $20.52 | $20.93 | $11.42 | 1,635,300 |
| 2020-12-04 | $21.15 | $21.21 | $20.64 | $20.89 | $11.40 | 583,780 |
| 2020-12-03 | $21.30 | $21.30 | $20.80 | $21.08 | $11.50 | 869,390 |
| 2020-12-02 | $21.10 | $21.79 | $20.97 | $21.15 | $11.54 | 1,544,010 |
| 2020-12-01 | $20.38 | $21.20 | $20.19 | $21.04 | $11.48 | 1,655,620 |
| 2020-11-30 | $21.20 | $21.41 | $20.28 | $20.38 | $11.12 | 1,675,190 |
| 2020-11-27 | $21.50 | $21.57 | $21.13 | $21.30 | $11.62 | 775,980 |
| 2020-11-26 | $21.43 | $21.91 | $21.26 | $21.43 | $11.69 | 782,160 |
| 2020-11-25 | $22.49 | $22.49 | $21.57 | $21.64 | $11.81 | 976,640 |
| 2020-11-24 | $21.80 | $22.40 | $21.58 | $22.26 | $12.15 | 1,440,130 |
| 2020-11-23 | $21.97 | $22.43 | $21.71 | $21.80 | $11.90 | 785,450 |
| 2020-11-20 | $22.30 | $22.59 | $21.96 | $21.97 | $11.99 | 759,660 |
| 2020-11-19 | $22.61 | $22.75 | $22.03 | $22.33 | $12.19 | 1,300,770 |
| 2020-11-18 | $23.10 | $23.10 | $22.10 | $22.32 | $12.18 | 990,650 |
| 2020-11-17 | $23.15 | $23.48 | $22.75 | $22.80 | $12.44 | 708,100 |
| 2020-11-16 | $22.70 | $23.20 | $22.52 | $23.15 | $12.63 | 886,950 |
| 2020-11-13 | $22.98 | $23.35 | $22.08 | $22.62 | $12.34 | 579,100 |
| 2020-11-12 | $22.93 | $23.44 | $22.78 | $23.02 | $12.56 | 626,880 |
| 2020-11-11 | $23.12 | $23.58 | $22.69 | $22.76 | $12.42 | 842,680 |
| 2020-11-10 | $23.50 | $23.77 | $23.25 | $23.40 | $12.77 | 732,390 |
| 2020-11-09 | $23.66 | $24.14 | $23.42 | $23.60 | $12.88 | 1,748,340 |
| 2020-11-06 | $23.80 | $23.80 | $23.18 | $23.67 | $12.92 | 1,200,110 |
| 2020-11-05 | $22.87 | $24.21 | $22.86 | $23.76 | $12.97 | 2,326,330 |
| 2020-11-04 | $22.04 | $22.75 | $21.65 | $22.65 | $12.36 | 1,536,980 |
| 2020-11-03 | $21.71 | $21.73 | $21.12 | $21.65 | $11.81 | 1,106,980 |
| 2020-11-02 | $21.98 | $22.18 | $21.19 | $21.36 | $11.66 | 999,570 |
| 2020-10-30 | $22.36 | $22.47 | $21.65 | $21.65 | $11.81 | 1,098,310 |
| 2020-10-29 | $22.00 | $22.57 | $21.52 | $22.36 | $12.20 | 999,220 |
| 2020-10-28 | $22.52 | $22.76 | $22.04 | $22.04 | $12.03 | 978,460 |
| 2020-10-27 | $22.40 | $22.67 | $22.07 | $22.42 | $12.24 | 715,160 |
| 2020-10-26 | $22.35 | $22.66 | $21.62 | $22.26 | $12.15 | 1,063,260 |
| 2020-10-23 | $22.90 | $23.59 | $22.19 | $22.28 | $12.16 | 1,353,960 |
| 2020-10-22 | $24.53 | $24.59 | $23.05 | $23.16 | $12.64 | 1,341,300 |
| 2020-10-21 | $24.24 | $24.74 | $23.80 | $23.89 | $13.04 | 1,406,210 |
| 2020-10-20 | $23.88 | $24.35 | $23.41 | $24.07 | $13.14 | 1,375,620 |
| 2020-10-19 | $25.20 | $25.22 | $23.78 | $23.80 | $12.99 | 2,987,590 |
| 2020-10-16 | $26.44 | $26.44 | $25.00 | $25.07 | $13.68 | 2,030,820 |
| 2020-10-15 | $26.20 | $26.48 | $25.56 | $26.20 | $14.30 | 1,394,960 |
| 2020-10-14 | $26.58 | $26.67 | $25.98 | $26.13 | $14.26 | 1,248,570 |
| 2020-10-13 | $26.44 | $27.10 | $26.15 | $26.60 | $14.52 | 1,809,650 |
| 2020-10-12 | $26.50 | $26.78 | $25.93 | $26.43 | $14.42 | 2,824,280 |
| 2020-10-09 | $27.08 | $27.08 | $26.01 | $26.19 | $14.29 | 1,659,870 |
| 2020-10-08 | $26.20 | $26.20 | $26.20 | $26.20 | $14.30 | 0 |
| 2020-10-07 | $26.20 | $26.20 | $26.20 | $26.20 | $14.30 | 0 |
| 2020-10-06 | $26.20 | $26.20 | $26.20 | $26.20 | $14.30 | 0 |
| 2020-10-05 | $26.20 | $26.20 | $26.20 | $26.20 | $14.30 | 0 |
| 2020-10-02 | $26.20 | $26.20 | $26.20 | $26.20 | $14.30 | 0 |
| 2020-10-01 | $26.20 | $26.20 | $26.20 | $26.20 | $14.30 | 0 |
| 2020-09-30 | $26.37 | $26.88 | $26.03 | $26.20 | $14.30 | 1,189,350 |
| 2020-09-29 | $26.06 | $26.68 | $25.60 | $26.36 | $14.39 | 1,416,990 |
| 2020-09-28 | $26.63 | $26.82 | $25.90 | $26.06 | $14.22 | 929,760 |
| 2020-09-25 | $26.62 | $27.44 | $26.41 | $26.63 | $14.53 | 1,168,450 |
| 2020-09-24 | $27.11 | $27.21 | $26.04 | $26.54 | $14.48 | 1,759,240 |
| 2020-09-23 | $27.43 | $27.83 | $27.00 | $27.38 | $14.94 | 1,088,970 |
| 2020-09-22 | $27.80 | $27.97 | $27.24 | $27.41 | $14.96 | 1,277,790 |
| 2020-09-21 | $28.22 | $28.53 | $27.79 | $28.04 | $15.30 | 1,203,760 |
| 2020-09-18 | $27.87 | $28.95 | $27.75 | $28.33 | $15.46 | 1,704,940 |
| 2020-09-17 | $28.52 | $28.55 | $27.70 | $27.72 | $15.13 | 1,239,230 |
| 2020-09-16 | $29.50 | $29.50 | $28.05 | $28.18 | $15.38 | 1,401,800 |
| 2020-09-15 | $28.20 | $29.24 | $28.20 | $28.88 | $15.76 | 1,234,140 |
| 2020-09-14 | $29.20 | $29.55 | $27.90 | $28.70 | $15.66 | 1,541,750 |
| 2020-09-11 | $27.85 | $29.49 | $27.70 | $29.20 | $15.94 | 1,692,880 |
| 2020-09-10 | $28.49 | $29.08 | $27.50 | $27.87 | $15.21 | 1,838,390 |
| 2020-09-09 | $29.89 | $30.07 | $28.09 | $28.39 | $15.49 | 2,143,600 |
| 2020-09-08 | $31.20 | $31.21 | $29.60 | $29.88 | $16.31 | 2,275,350 |
| 2020-09-07 | $31.25 | $31.75 | $30.63 | $30.73 | $16.77 | 1,389,550 |
| 2020-09-04 | $30.59 | $31.25 | $30.56 | $30.95 | $16.89 | 946,340 |
| 2020-09-03 | $30.77 | $31.48 | $30.20 | $31.10 | $16.97 | 1,478,790 |
| 2020-09-02 | $30.99 | $31.35 | $30.65 | $30.78 | $16.80 | 1,248,770 |
| 2020-09-01 | $30.19 | $31.17 | $29.97 | $30.99 | $16.91 | 2,438,470 |
| 2020-08-31 | $29.80 | $31.38 | $29.55 | $29.91 | $16.32 | 3,217,120 |
| 2020-08-28 | $29.00 | $29.69 | $28.71 | $29.56 | $16.13 | 2,178,950 |
| 2020-08-27 | $28.09 | $29.00 | $27.85 | $28.99 | $15.82 | 1,863,770 |
| 2020-08-26 | $28.32 | $29.15 | $27.76 | $28.19 | $15.38 | 2,325,270 |
| 2020-08-25 | $27.85 | $28.93 | $27.32 | $28.61 | $15.61 | 3,758,800 |
| 2020-08-24 | $26.70 | $27.82 | $26.23 | $27.82 | $15.18 | 3,321,610 |
| 2020-08-21 | $26.31 | $26.95 | $26.20 | $26.51 | $14.47 | 1,141,890 |
| 2020-08-20 | $26.53 | $26.60 | $26.01 | $26.10 | $14.24 | 1,082,830 |
| 2020-08-19 | $26.52 | $27.20 | $26.03 | $26.63 | $14.53 | 1,331,750 |
| 2020-08-18 | $26.94 | $27.19 | $26.50 | $26.59 | $14.51 | 1,242,280 |
| 2020-08-17 | $26.80 | $27.12 | $26.42 | $26.81 | $14.63 | 1,680,590 |
| 2020-08-14 | $25.93 | $27.00 | $25.78 | $26.53 | $14.48 | 1,831,760 |
| 2020-08-13 | $25.60 | $25.99 | $25.23 | $25.93 | $14.15 | 1,421,710 |
| 2020-08-12 | $25.90 | $25.98 | $25.05 | $25.35 | $13.83 | 1,281,630 |
| 2020-08-11 | $25.69 | $26.34 | $25.42 | $25.61 | $13.98 | 1,130,980 |
| 2020-08-10 | $25.69 | $26.36 | $25.38 | $26.06 | $14.22 | 1,342,940 |
| 2020-08-07 | $26.37 | $26.60 | $25.35 | $25.72 | $14.04 | 1,652,560 |
| 2020-08-06 | $26.69 | $27.28 | $26.00 | $26.28 | $14.34 | 3,007,240 |
| 2020-08-05 | $25.85 | $26.80 | $25.38 | $26.70 | $14.57 | 2,918,460 |
| 2020-08-04 | $25.94 | $26.45 | $25.62 | $26.00 | $14.19 | 1,990,020 |
| 2020-08-03 | $25.89 | $26.38 | $25.60 | $25.90 | $14.13 | 2,152,870 |
| 2020-07-31 | $25.70 | $26.04 | $25.17 | $25.96 | $14.17 | 2,289,570 |
| 2020-07-30 | $26.18 | $26.52 | $25.70 | $25.75 | $14.05 | 2,028,530 |
| 2020-07-29 | $25.91 | $26.25 | $25.48 | $26.15 | $14.27 | 1,769,310 |
| 2020-07-28 | $26.30 | $27.13 | $25.45 | $25.75 | $14.05 | 2,551,660 |
| 2020-07-27 | $26.66 | $26.66 | $25.37 | $25.80 | $14.08 | 1,705,720 |
| 2020-07-24 | $27.40 | $27.60 | $25.50 | $26.08 | $14.23 | 2,950,350 |
| 2020-07-23 | $26.80 | $27.37 | $26.45 | $27.17 | $14.83 | 2,176,880 |
| 2020-07-22 | $26.70 | $27.40 | $26.44 | $27.08 | $14.78 | 2,932,950 |
| 2020-07-21 | $26.20 | $27.52 | $25.92 | $26.53 | $14.48 | 3,996,110 |
| 2020-07-20 | $26.30 | $26.96 | $25.70 | $26.27 | $14.34 | 2,988,990 |
| 2020-07-17 | $24.55 | $26.20 | $24.50 | $26.17 | $14.28 | 3,518,750 |
| 2020-07-16 | $25.62 | $27.07 | $24.12 | $24.90 | $13.59 | 4,637,150 |
| 2020-07-15 | $25.16 | $26.00 | $24.71 | $25.55 | $13.94 | 2,722,760 |
| 2020-07-14 | $24.97 | $25.54 | $24.11 | $25.14 | $13.72 | 3,157,430 |
| 2020-07-13 | $24.20 | $25.25 | $24.12 | $24.66 | $13.46 | 3,834,080 |
| 2020-07-10 | $23.09 | $24.09 | $22.85 | $24.09 | $13.15 | 4,209,530 |
| 2020-07-09 | $22.72 | $22.95 | $22.17 | $22.95 | $12.52 | 3,832,910 |
| 2020-07-08 | $22.78 | $22.78 | $22.08 | $22.41 | $12.23 | 2,055,360 |
| 2020-07-07 | $22.49 | $23.05 | $22.08 | $22.51 | $12.28 | 2,804,840 |
| 2020-07-06 | $21.80 | $22.73 | $21.62 | $22.49 | $12.27 | 2,323,300 |
| 2020-07-03 | $21.70 | $21.99 | $21.33 | $21.84 | $11.92 | 1,564,190 |
| 2020-07-02 | $22.07 | $22.11 | $21.56 | $21.70 | $11.84 | 1,979,220 |
| 2020-07-01 | $21.87 | $22.30 | $21.61 | $21.93 | $11.97 | 1,943,620 |
| 2020-06-30 | $22.50 | $22.50 | $21.66 | $21.72 | $11.85 | 1,903,960 |
| 2020-06-29 | $22.20 | $22.76 | $21.80 | $21.91 | $11.96 | 3,341,830 |
| 2020-06-26 | $22.86 | $22.86 | $22.86 | $22.86 | $12.48 | 0 |
| 2020-06-25 | $22.86 | $22.86 | $22.86 | $22.86 | $12.48 | 0 |
| 2020-06-24 | $24.28 | $24.88 | $22.69 | $22.86 | $12.48 | 4,328,660 |
| 2020-06-23 | $24.05 | $24.19 | $23.73 | $24.07 | $13.14 | 1,571,040 |
| 2020-06-22 | $24.12 | $24.60 | $23.71 | $23.91 | $13.05 | 1,599,040 |
| 2020-06-19 | $23.98 | $24.30 | $23.70 | $23.90 | $13.04 | 1,704,740 |
| 2020-06-18 | $24.09 | $24.48 | $23.63 | $23.88 | $13.03 | 1,395,930 |
| 2020-06-17 | $24.06 | $24.22 | $23.31 | $24.07 | $13.14 | 1,567,190 |
| 2020-06-16 | $23.45 | $24.00 | $23.18 | $24.00 | $13.10 | 2,423,220 |
| 2020-06-15 | $23.50 | $24.02 | $23.28 | $23.35 | $12.74 | 2,618,460 |
| 2020-06-12 | $22.91 | $24.28 | $22.91 | $23.42 | $12.78 | 3,041,680 |
| 2020-06-11 | $23.00 | $23.74 | $22.64 | $23.70 | $12.93 | 3,445,250 |
| 2020-06-10 | $22.60 | $23.58 | $22.20 | $23.08 | $12.60 | 4,471,630 |
| 2020-06-09 | $20.34 | $22.37 | $20.21 | $22.37 | $12.21 | 4,528,820 |
| 2020-06-08 | $20.45 | $20.60 | $19.96 | $20.34 | $11.10 | 1,470,990 |
| 2020-06-05 | $20.45 | $20.58 | $19.67 | $20.23 | $11.04 | 1,558,300 |
| 2020-06-04 | $20.59 | $20.68 | $20.12 | $20.36 | $11.11 | 1,125,000 |
| 2020-06-03 | $28.09 | $28.88 | $27.81 | $28.65 | $11.08 | 1,590,160 |
| 2020-06-02 | $29.39 | $29.68 | $28.18 | $28.28 | $10.94 | 1,539,000 |
| 2020-06-01 | $28.79 | $29.90 | $28.43 | $29.16 | $11.28 | 1,748,640 |
| 2020-05-29 | $27.84 | $29.28 | $27.55 | $28.70 | $11.10 | 1,605,670 |
| 2020-05-28 | $27.77 | $28.25 | $27.43 | $27.90 | $10.79 | 745,050 |
| 2020-05-27 | $27.98 | $27.98 | $27.48 | $27.54 | $10.65 | 735,050 |
| 2020-05-26 | $27.52 | $28.12 | $27.51 | $27.66 | $10.70 | 1,038,560 |
| 2020-05-25 | $28.30 | $28.43 | $27.71 | $27.85 | $10.77 | 1,001,780 |
| 2020-05-22 | $28.04 | $28.49 | $27.60 | $28.32 | $10.95 | 1,162,720 |
| 2020-05-21 | $27.53 | $28.18 | $27.53 | $27.95 | $10.81 | 841,920 |
| 2020-05-20 | $28.00 | $28.09 | $27.25 | $27.90 | $10.79 | 922,950 |
| 2020-05-19 | $28.38 | $28.59 | $27.67 | $27.76 | $10.74 | 1,265,170 |
| 2020-05-18 | $27.85 | $28.48 | $26.93 | $28.28 | $10.94 | 1,808,750 |
| 2020-05-15 | $28.30 | $28.31 | $26.90 | $27.55 | $10.65 | 1,284,290 |
| 2020-05-14 | $29.72 | $29.82 | $27.44 | $27.59 | $10.67 | 2,243,060 |
| 2020-05-13 | $27.17 | $29.10 | $27.03 | $28.78 | $11.13 | 2,246,230 |
| 2020-05-12 | $27.98 | $28.43 | $27.00 | $27.40 | $10.60 | 2,034,750 |
| 2020-05-11 | $30.52 | $31.30 | $27.60 | $28.15 | $10.89 | 4,799,210 |
| 2020-05-08 | $29.80 | $30.29 | $29.35 | $30.26 | $11.70 | 1,363,780 |
| 2020-05-07 | $28.76 | $30.67 | $28.56 | $29.62 | $11.46 | 2,360,440 |
| 2020-05-06 | $28.05 | $29.47 | $28.05 | $28.76 | $11.12 | 2,210,650 |
| 2020-05-05 | $29.00 | $29.00 | $29.00 | $29.00 | $11.22 | 0 |
| 2020-05-04 | $29.00 | $29.00 | $29.00 | $29.00 | $11.22 | 0 |
| 2020-05-01 | $29.00 | $29.00 | $29.00 | $29.00 | $11.22 | 0 |
| 2020-04-30 | $29.73 | $30.21 | $27.80 | $29.00 | $11.22 | 2,973,300 |
| 2020-04-29 | $29.08 | $30.33 | $28.82 | $29.73 | $11.50 | 1,112,830 |
| 2020-04-28 | $30.15 | $30.40 | $27.13 | $29.39 | $11.37 | 2,520,040 |
| 2020-04-27 | $30.37 | $30.55 | $29.80 | $30.14 | $11.66 | 1,348,630 |
| 2020-04-24 | $30.73 | $30.73 | $29.56 | $30.06 | $11.63 | 1,805,410 |
| 2020-04-23 | $31.00 | $31.40 | $30.25 | $30.34 | $11.73 | 2,350,610 |
| 2020-04-22 | $31.03 | $31.37 | $30.25 | $30.95 | $11.97 | 2,755,280 |
| 2020-04-21 | $29.80 | $31.08 | $29.54 | $30.59 | $11.83 | 3,180,670 |
| 2020-04-20 | $28.69 | $30.36 | $28.61 | $30.10 | $11.64 | 2,685,430 |
| 2020-04-17 | $28.01 | $28.78 | $28.01 | $28.59 | $11.06 | 1,744,190 |
| 2020-04-16 | $27.38 | $28.63 | $27.38 | $28.23 | $10.92 | 1,397,730 |
| 2020-04-15 | $28.70 | $28.96 | $27.71 | $27.86 | $10.77 | 1,532,440 |
| 2020-04-14 | $29.48 | $29.48 | $27.82 | $28.25 | $10.93 | 1,284,020 |
| 2020-04-13 | $26.82 | $28.49 | $26.51 | $28.12 | $10.88 | 1,884,980 |
| 2020-04-10 | $28.28 | $28.28 | $27.11 | $27.28 | $10.55 | 2,247,600 |
| 2020-04-09 | $26.10 | $28.51 | $26.01 | $28.45 | $11.00 | 4,184,470 |
| 2020-04-08 | $26.55 | $26.55 | $25.80 | $26.10 | $10.09 | 1,475,810 |
| 2020-04-07 | $25.76 | $26.55 | $25.66 | $26.34 | $10.19 | 2,579,920 |
| 2020-04-06 | $25.33 | $25.33 | $25.33 | $25.33 | $9.80 | 0 |
| 2020-04-03 | $25.30 | $26.80 | $24.91 | $25.33 | $9.80 | 2,259,000 |
| 2020-04-02 | $25.44 | $25.55 | $24.61 | $25.55 | $9.88 | 2,423,570 |
| 2020-04-01 | $25.50 | $25.80 | $25.10 | $25.33 | $9.80 | 1,958,360 |
| 2020-03-31 | $25.47 | $26.36 | $25.17 | $25.55 | $9.88 | 2,265,430 |
| 2020-03-30 | $26.06 | $26.60 | $25.01 | $25.84 | $9.99 | 3,374,520 |
| 2020-03-27 | $25.32 | $27.15 | $25.32 | $26.61 | $10.29 | 4,364,230 |
| 2020-03-26 | $25.05 | $25.58 | $24.81 | $25.21 | $9.75 | 2,839,200 |
| 2020-03-25 | $25.62 | $26.30 | $24.30 | $25.85 | $10.00 | 5,441,160 |
| 2020-03-24 | $22.65 | $24.54 | $22.20 | $24.54 | $9.49 | 5,575,130 |
| 2020-03-23 | $21.62 | $23.14 | $21.16 | $22.31 | $8.63 | 3,264,870 |
| 2020-03-20 | $21.64 | $22.64 | $21.64 | $22.15 | $8.57 | 1,657,940 |
| 2020-03-19 | $21.66 | $22.08 | $21.06 | $21.64 | $8.37 | 2,206,040 |
| 2020-03-18 | $21.67 | $22.87 | $21.39 | $22.05 | $8.53 | 3,975,940 |
| 2020-03-17 | $21.39 | $21.78 | $20.85 | $21.44 | $8.29 | 2,040,720 |
| 2020-03-16 | $22.21 | $22.75 | $21.25 | $21.60 | $8.35 | 2,189,610 |
| 2020-03-13 | $20.81 | $22.48 | $20.05 | $22.13 | $8.56 | 2,703,390 |
| 2020-03-12 | $22.40 | $22.49 | $21.40 | $21.86 | $8.45 | 1,933,540 |
| 2020-03-11 | $21.80 | $23.17 | $21.80 | $22.40 | $8.66 | 4,791,940 |
| 2020-03-10 | $21.74 | $21.96 | $20.06 | $21.73 | $8.40 | 3,018,540 |
| 2020-03-09 | $22.00 | $22.98 | $21.50 | $21.70 | $8.39 | 2,399,220 |
| 2020-03-06 | $22.62 | $23.30 | $22.35 | $22.50 | $8.70 | 2,699,870 |
| 2020-03-05 | $22.80 | $22.80 | $22.25 | $22.42 | $8.67 | 3,085,730 |
| 2020-03-04 | $21.84 | $22.40 | $21.60 | $22.34 | $8.64 | 1,984,830 |
| 2020-03-03 | $21.97 | $22.65 | $21.52 | $21.85 | $8.45 | 2,205,950 |
| 2020-03-02 | $22.05 | $22.40 | $21.83 | $21.96 | $8.49 | 2,425,710 |
| 2020-02-28 | $21.50 | $22.19 | $21.35 | $21.75 | $8.41 | 2,679,180 |
| 2020-02-27 | $22.25 | $22.49 | $21.77 | $22.19 | $8.58 | 1,997,200 |
| 2020-02-26 | $21.60 | $22.81 | $21.35 | $21.97 | $8.50 | 3,806,990 |
| 2020-02-25 | $21.25 | $22.10 | $20.65 | $21.82 | $8.44 | 3,575,000 |
| 2020-02-24 | $20.29 | $22.10 | $19.96 | $21.68 | $8.38 | 4,488,190 |
| 2020-02-21 | $20.40 | $20.50 | $19.60 | $20.29 | $7.85 | 3,644,060 |
| 2020-02-20 | $18.23 | $19.91 | $18.20 | $19.91 | $7.70 | 3,620,340 |
| 2020-02-19 | $18.35 | $18.48 | $18.05 | $18.10 | $7.00 | 875,010 |
| 2020-02-18 | $17.94 | $18.35 | $17.93 | $18.30 | $7.08 | 1,176,810 |
| 2020-02-17 | $17.24 | $18.10 | $17.24 | $17.94 | $6.94 | 1,045,890 |
| 2020-02-14 | $17.25 | $17.41 | $17.16 | $17.24 | $6.67 | 735,010 |
| 2020-02-13 | $17.39 | $17.55 | $17.25 | $17.25 | $6.67 | 909,230 |
| 2020-02-12 | $17.21 | $17.66 | $17.21 | $17.50 | $6.77 | 759,380 |
| 2020-02-11 | $17.31 | $17.53 | $17.25 | $17.38 | $6.72 | 679,550 |
| 2020-02-10 | $17.65 | $17.65 | $17.06 | $17.43 | $6.74 | 1,203,190 |
| 2020-02-07 | $16.90 | $17.53 | $16.90 | $17.42 | $6.74 | 1,294,930 |
| 2020-02-06 | $16.71 | $17.25 | $16.62 | $17.02 | $6.58 | 1,014,660 |
| 2020-02-05 | $16.51 | $17.24 | $16.48 | $16.71 | $6.46 | 1,332,930 |
| 2020-02-04 | $15.68 | $17.00 | $15.68 | $16.66 | $6.44 | 1,492,580 |
| 2020-02-03 | $17.06 | $17.06 | $17.06 | $17.06 | $6.60 | 257,100 |
| 2020-01-31 | $18.95 | $18.95 | $18.95 | $18.95 | $7.33 | 0 |
| 2020-01-30 | $18.95 | $18.95 | $18.95 | $18.95 | $7.33 | 0 |
| 2020-01-29 | $18.95 | $18.95 | $18.95 | $18.95 | $7.33 | 0 |
| 2020-01-28 | $18.95 | $18.95 | $18.95 | $18.95 | $7.33 | 0 |
| 2020-01-27 | $18.95 | $18.95 | $18.95 | $18.95 | $7.33 | 0 |
| 2020-01-24 | $18.95 | $18.95 | $18.95 | $18.95 | $7.33 | 0 |
| 2020-01-23 | $19.59 | $19.59 | $18.72 | $18.95 | $7.33 | 1,236,900 |
| 2020-01-22 | $18.95 | $19.44 | $18.72 | $19.21 | $7.43 | 941,740 |
| 2020-01-21 | $19.35 | $19.44 | $18.70 | $18.96 | $7.33 | 1,377,600 |
| 2020-01-20 | $18.97 | $19.66 | $18.89 | $19.55 | $7.56 | 1,304,500 |
| 2020-01-17 | $19.60 | $19.60 | $18.70 | $18.96 | $7.33 | 1,295,290 |
| 2020-01-16 | $19.45 | $19.68 | $19.17 | $19.39 | $7.50 | 1,006,650 |
| 2020-01-15 | $19.74 | $19.75 | $19.36 | $19.40 | $7.50 | 766,410 |
| 2020-01-14 | $20.06 | $20.06 | $19.45 | $19.60 | $7.58 | 1,454,560 |
| 2020-01-13 | $19.89 | $19.95 | $19.41 | $19.87 | $7.68 | 2,021,770 |
| 2020-01-10 | $20.14 | $20.15 | $19.75 | $19.97 | $7.72 | 1,124,710 |
| 2020-01-09 | $19.78 | $20.45 | $19.75 | $20.00 | $7.73 | 1,563,690 |
| 2020-01-08 | $19.51 | $20.00 | $19.50 | $19.78 | $7.65 | 1,380,860 |
| 2020-01-07 | $19.38 | $20.06 | $19.26 | $19.78 | $7.65 | 2,433,080 |
| 2020-01-06 | $19.66 | $19.66 | $19.02 | $19.07 | $7.38 | 2,140,440 |
| 2020-01-03 | $19.46 | $19.80 | $19.25 | $19.66 | $7.60 | 1,648,220 |
| 2020-01-02 | $18.72 | $19.90 | $18.35 | $19.45 | $7.52 | 2,165,150 |
| 2020-01-01 | $18.55 | $18.55 | $18.55 | $18.55 | $7.17 | 0 |
| 2019-12-31 | $17.93 | $18.80 | $17.92 | $18.55 | $7.17 | 2,291,000 |
| 2019-12-30 | $17.74 | $18.23 | $17.66 | $17.92 | $6.93 | 1,014,170 |
| 2019-12-27 | $17.94 | $18.02 | $17.73 | $17.74 | $6.86 | 578,920 |
| 2019-12-26 | $17.76 | $17.95 | $17.76 | $17.87 | $6.91 | 458,000 |
| 2019-12-25 | $17.53 | $17.95 | $17.53 | $17.76 | $6.87 | 493,760 |
| 2019-12-24 | $17.41 | $17.70 | $17.37 | $17.62 | $6.81 | 429,120 |
| 2019-12-23 | $17.87 | $17.87 | $17.46 | $17.48 | $6.76 | 544,240 |
| 2019-12-20 | $17.66 | $17.93 | $17.54 | $17.86 | $6.91 | 782,960 |
| 2019-12-19 | $17.61 | $17.74 | $17.45 | $17.64 | $6.82 | 485,400 |
| 2019-12-18 | $17.85 | $18.00 | $17.56 | $17.65 | $6.83 | 780,120 |
| 2019-12-17 | $17.50 | $18.05 | $17.48 | $17.84 | $6.90 | 1,117,560 |
| 2019-12-16 | $17.48 | $17.74 | $17.20 | $17.63 | $6.82 | 1,064,850 |
| 2019-12-13 | $16.92 | $17.50 | $16.85 | $17.48 | $6.76 | 1,055,080 |
| 2019-12-12 | $16.90 | $16.98 | $16.82 | $16.95 | $6.56 | 372,730 |
| 2019-12-11 | $16.92 | $17.08 | $16.81 | $16.89 | $6.53 | 529,060 |
| 2019-12-10 | $17.07 | $17.30 | $16.93 | $17.01 | $6.58 | 715,110 |
| 2019-12-09 | $17.23 | $17.41 | $16.97 | $17.11 | $6.62 | 805,770 |
| 2019-12-06 | $17.15 | $17.44 | $16.80 | $17.32 | $6.70 | 844,110 |
| 2019-12-05 | $17.35 | $17.43 | $17.19 | $17.28 | $6.68 | 658,260 |
| 2019-12-04 | $17.33 | $17.68 | $17.17 | $17.20 | $6.65 | 603,140 |
| 2019-12-03 | $17.52 | $17.64 | $17.29 | $17.59 | $6.80 | 382,850 |
| 2019-12-02 | $18.04 | $18.04 | $17.55 | $17.61 | $6.81 | 352,740 |
| 2019-11-29 | $17.67 | $18.06 | $17.67 | $17.94 | $6.94 | 368,660 |
| 2019-11-28 | $17.95 | $18.13 | $17.83 | $17.85 | $6.90 | 235,400 |
| 2019-11-27 | $18.30 | $18.30 | $18.00 | $18.11 | $7.00 | 338,620 |
| 2019-11-26 | $18.17 | $18.17 | $17.75 | $18.12 | $7.01 | 324,250 |
| 2019-11-25 | $17.42 | $18.08 | $17.41 | $17.99 | $6.96 | 642,150 |
| 2019-11-22 | $17.99 | $18.23 | $17.15 | $17.78 | $6.88 | 617,680 |
| 2019-11-21 | $17.82 | $17.99 | $17.72 | $17.90 | $6.92 | 422,190 |
| 2019-11-20 | $18.33 | $18.33 | $17.73 | $18.08 | $6.99 | 543,150 |
| 2019-11-19 | $17.98 | $18.24 | $17.75 | $18.20 | $7.04 | 824,330 |
| 2019-11-18 | $17.13 | $18.03 | $17.13 | $17.98 | $6.95 | 745,530 |
| 2019-11-15 | $18.08 | $18.10 | $17.43 | $17.47 | $6.76 | 1,086,300 |
| 2019-11-14 | $18.03 | $18.44 | $18.03 | $18.16 | $7.02 | 878,110 |
| 2019-11-13 | $18.30 | $18.32 | $18.01 | $18.03 | $6.97 | 771,190 |
| 2019-11-12 | $18.61 | $18.71 | $18.16 | $18.41 | $7.12 | 1,037,770 |
| 2019-11-11 | $18.66 | $18.82 | $18.14 | $18.64 | $7.21 | 1,138,140 |
| 2019-11-08 | $19.29 | $19.44 | $18.59 | $18.66 | $7.22 | 1,754,840 |
| 2019-11-07 | $19.40 | $19.48 | $19.20 | $19.29 | $7.46 | 1,100,870 |
| 2019-11-06 | $19.91 | $20.15 | $19.33 | $19.52 | $7.55 | 1,740,340 |
| 2019-11-05 | $20.25 | $20.43 | $19.80 | $19.96 | $7.72 | 1,499,560 |
| 2019-11-04 | $20.71 | $20.75 | $19.90 | $20.12 | $7.78 | 1,722,890 |
| 2019-11-01 | $19.97 | $20.55 | $19.69 | $20.41 | $7.89 | 1,989,610 |
| 2019-10-31 | $20.66 | $20.78 | $20.14 | $20.15 | $7.79 | 1,414,590 |
| 2019-10-30 | $20.24 | $20.80 | $20.04 | $20.59 | $7.96 | 1,427,700 |
| 2019-10-29 | $20.57 | $20.89 | $20.32 | $20.36 | $7.87 | 1,649,760 |
| 2019-10-28 | $21.04 | $21.19 | $20.31 | $21.19 | $8.19 | 3,475,860 |
| 2019-10-25 | $19.77 | $21.22 | $19.57 | $20.93 | $8.09 | 4,284,840 |
| 2019-10-24 | $19.27 | $19.78 | $19.10 | $19.71 | $7.62 | 2,319,450 |
| 2019-10-23 | $19.15 | $19.79 | $19.10 | $19.27 | $7.45 | 1,279,900 |
| 2019-10-22 | $18.94 | $19.17 | $18.92 | $19.12 | $7.39 | 476,620 |
| 2019-10-21 | $19.30 | $19.30 | $18.58 | $18.94 | $7.32 | 711,530 |
| 2019-10-18 | $19.34 | $19.49 | $19.04 | $19.11 | $7.39 | 1,053,800 |
| 2019-10-17 | $19.49 | $19.51 | $19.01 | $19.35 | $7.48 | 929,640 |
| 2019-10-16 | $19.14 | $19.43 | $19.02 | $19.32 | $7.47 | 1,679,590 |
| 2019-10-15 | $18.80 | $19.35 | $18.71 | $19.06 | $7.37 | 1,208,520 |
| 2019-10-14 | $18.30 | $19.43 | $18.30 | $18.99 | $7.34 | 2,508,720 |
| 2019-10-11 | $18.18 | $18.36 | $17.96 | $18.29 | $7.07 | 597,550 |
| 2019-10-10 | $17.84 | $18.17 | $17.84 | $18.14 | $7.02 | 346,340 |
| 2019-10-09 | $18.10 | $18.24 | $17.91 | $17.98 | $6.95 | 337,490 |
| 2019-10-08 | $18.30 | $18.40 | $18.05 | $18.11 | $7.00 | 457,780 |
| 2019-10-07 | $18.12 | $18.12 | $18.12 | $18.12 | $7.01 | 0 |
| 2019-10-04 | $18.12 | $18.12 | $18.12 | $18.12 | $7.01 | 0 |
| 2019-10-03 | $18.12 | $18.12 | $18.12 | $18.12 | $7.01 | 0 |
| 2019-10-02 | $18.12 | $18.12 | $18.12 | $18.12 | $7.01 | 0 |
| 2019-10-01 | $18.12 | $18.12 | $18.12 | $18.12 | $7.01 | 0 |
| 2019-09-30 | $18.28 | $18.54 | $18.08 | $18.12 | $7.01 | 549,480 |
| 2019-09-27 | $17.86 | $18.26 | $17.86 | $18.24 | $7.05 | 532,550 |
| 2019-09-26 | $18.29 | $18.43 | $17.80 | $17.83 | $6.90 | 506,880 |
| 2019-09-25 | $18.47 | $18.59 | $18.18 | $18.29 | $7.07 | 907,700 |
| 2019-09-24 | $18.72 | $18.88 | $18.40 | $18.50 | $7.15 | 1,114,680 |
| 2019-09-23 | $19.10 | $19.34 | $18.62 | $18.79 | $7.27 | 1,458,160 |
| 2019-09-20 | $18.90 | $20.01 | $18.86 | $19.29 | $7.46 | 2,031,800 |
| 2019-09-19 | $19.01 | $19.01 | $18.61 | $18.80 | $7.27 | 1,449,960 |
| 2019-09-18 | $18.16 | $19.20 | $18.16 | $19.02 | $7.36 | 2,920,600 |
| 2019-09-17 | $18.42 | $18.66 | $18.10 | $18.35 | $7.10 | 1,107,130 |
| 2019-09-16 | $18.31 | $18.90 | $18.22 | $18.38 | $7.11 | 1,618,330 |
| 2019-09-13 | $18.31 | $18.31 | $18.31 | $18.31 | $7.08 | 0 |
| 2019-09-12 | $18.27 | $18.34 | $17.93 | $18.31 | $7.08 | 964,040 |
| 2019-09-11 | $18.15 | $18.49 | $18.03 | $18.27 | $7.07 | 1,602,360 |
| 2019-09-10 | $18.17 | $18.18 | $17.80 | $18.09 | $7.00 | 736,760 |
| 2019-09-09 | $18.01 | $18.24 | $17.79 | $18.03 | $6.97 | 1,128,210 |
| 2019-09-06 | $17.99 | $18.31 | $17.80 | $17.99 | $6.96 | 1,018,690 |
| 2019-09-05 | $17.95 | $18.30 | $17.88 | $17.99 | $6.96 | 1,414,720 |
| 2019-09-04 | $17.61 | $18.44 | $17.61 | $18.00 | $6.96 | 1,264,870 |
| 2019-09-03 | $17.90 | $18.18 | $17.73 | $17.83 | $6.90 | 579,230 |
| 2019-09-02 | $17.54 | $17.98 | $17.32 | $17.91 | $6.93 | 725,930 |
| 2019-08-30 | $17.69 | $17.69 | $17.44 | $17.55 | $6.79 | 450,840 |
| 2019-08-29 | $17.45 | $17.66 | $17.26 | $17.45 | $6.75 | 430,360 |
| 2019-08-28 | $17.29 | $17.44 | $17.17 | $17.39 | $6.73 | 408,950 |
| 2019-08-27 | $17.08 | $17.35 | $17.08 | $17.30 | $6.69 | 305,910 |
| 2019-08-26 | $17.35 | $17.35 | $16.62 | $17.12 | $6.62 | 363,960 |
| 2019-08-23 | $17.45 | $17.45 | $17.11 | $17.40 | $6.73 | 412,220 |
| 2019-08-22 | $17.34 | $17.44 | $16.91 | $17.34 | $6.71 | 514,480 |
| 2019-08-21 | $17.39 | $17.50 | $17.00 | $17.45 | $6.75 | 377,450 |
| 2019-08-20 | $17.41 | $17.49 | $17.13 | $17.39 | $6.73 | 359,880 |
| 2019-08-19 | $17.07 | $17.44 | $16.91 | $17.37 | $6.72 | 697,290 |
| 2019-08-16 | $17.40 | $17.52 | $17.02 | $17.19 | $6.65 | 712,390 |
| 2019-08-15 | $16.54 | $16.99 | $16.38 | $16.99 | $6.57 | 495,020 |
| 2019-08-14 | $17.19 | $17.24 | $16.83 | $17.01 | $6.58 | 363,630 |
| 2019-08-13 | $17.16 | $17.24 | $16.91 | $16.97 | $6.56 | 241,920 |
| 2019-08-12 | $17.25 | $17.35 | $17.01 | $17.32 | $6.70 | 204,500 |
| 2019-08-09 | $17.82 | $17.83 | $17.01 | $17.27 | $6.68 | 376,240 |
| 2019-08-08 | $17.48 | $17.90 | $17.48 | $17.83 | $6.90 | 378,260 |
| 2019-08-07 | $17.52 | $17.88 | $17.41 | $17.55 | $6.79 | 308,180 |
| 2019-08-06 | $17.82 | $18.04 | $16.85 | $17.50 | $6.77 | 574,780 |
| 2019-08-05 | $18.21 | $18.37 | $17.85 | $17.87 | $6.91 | 431,020 |
| 2019-08-02 | $18.25 | $18.43 | $18.02 | $18.11 | $7.00 | 532,740 |
| 2019-08-01 | $18.28 | $18.83 | $18.12 | $18.44 | $7.13 | 798,230 |
| 2019-07-31 | $17.83 | $18.45 | $17.83 | $18.40 | $7.12 | 776,110 |
| 2019-07-30 | $17.91 | $18.24 | $17.89 | $17.97 | $6.95 | 389,600 |
| 2019-07-29 | $17.69 | $18.11 | $17.46 | $18.00 | $6.96 | 773,930 |
| 2019-07-26 | $17.35 | $17.70 | $17.35 | $17.55 | $6.79 | 433,360 |
| 2019-07-25 | $17.54 | $17.59 | $17.24 | $17.49 | $6.76 | 315,070 |
| 2019-07-24 | $17.34 | $17.60 | $17.17 | $17.56 | $6.79 | 480,600 |
| 2019-07-23 | $17.03 | $17.32 | $17.03 | $17.22 | $6.66 | 161,430 |
| 2019-07-22 | $17.23 | $17.32 | $16.87 | $17.09 | $6.61 | 389,800 |
| 2019-07-19 | $17.33 | $17.46 | $17.20 | $17.22 | $6.66 | 270,720 |
| 2019-07-18 | $17.56 | $17.56 | $17.10 | $17.18 | $6.64 | 301,890 |
| 2019-07-17 | $17.35 | $17.57 | $17.35 | $17.37 | $6.72 | 545,730 |
| 2019-07-16 | $17.20 | $17.49 | $17.20 | $17.36 | $6.71 | 362,790 |
| 2019-07-15 | $16.83 | $17.30 | $16.73 | $17.28 | $6.68 | 507,520 |
| 2019-07-12 | $16.68 | $17.04 | $16.68 | $16.97 | $6.56 | 332,530 |
| 2019-07-11 | $16.66 | $16.98 | $16.66 | $16.68 | $6.45 | 381,190 |
| 2019-07-10 | $17.02 | $17.31 | $16.55 | $16.66 | $6.44 | 801,250 |
| 2019-07-09 | $17.48 | $19.22 | $17.15 | $17.31 | $6.69 | 1,276,430 |
| 2019-07-08 | $17.26 | $17.55 | $16.95 | $17.48 | $6.76 | 738,450 |
| 2019-07-05 | $17.49 | $17.52 | $17.20 | $17.27 | $6.68 | 318,420 |
| 2019-07-04 | $17.03 | $17.43 | $17.02 | $17.27 | $6.68 | 279,350 |
| 2019-07-03 | $17.40 | $17.40 | $17.16 | $17.22 | $6.66 | 334,860 |
| 2019-07-02 | $17.68 | $17.68 | $17.14 | $17.20 | $6.65 | 436,200 |
| 2019-07-01 | $17.30 | $17.60 | $17.30 | $17.39 | $6.73 | 433,330 |
| 2019-06-28 | $17.25 | $17.48 | $17.10 | $17.27 | $6.68 | 252,820 |
| 2019-06-27 | $17.17 | $17.60 | $17.16 | $17.35 | $6.71 | 424,320 |
| 2019-06-26 | $17.18 | $17.34 | $16.82 | $17.18 | $6.64 | 302,760 |
| 2019-06-25 | $17.37 | $17.50 | $16.72 | $17.18 | $6.64 | 392,830 |
| 2019-06-24 | $17.48 | $17.68 | $17.12 | $17.29 | $6.69 | 475,220 |
| 2019-06-21 | $17.15 | $17.43 | $17.15 | $17.38 | $6.72 | 424,470 |
| 2019-06-20 | $17.06 | $17.56 | $16.87 | $17.30 | $6.69 | 466,120 |
| 2019-06-19 | $16.90 | $17.40 | $16.89 | $17.26 | $6.68 | 472,540 |
| 2019-06-18 | $16.90 | $17.08 | $16.71 | $16.71 | $6.46 | 371,420 |
| 2019-06-17 | $16.96 | $17.12 | $16.82 | $17.08 | $6.61 | 258,790 |
| 2019-06-14 | $16.87 | $17.12 | $16.84 | $16.96 | $6.56 | 235,310 |
| 2019-06-13 | $16.88 | $17.25 | $16.70 | $16.96 | $6.56 | 361,460 |
| 2019-06-12 | $16.94 | $17.28 | $16.77 | $16.99 | $6.57 | 309,660 |
| 2019-06-11 | $16.62 | $16.98 | $16.45 | $16.94 | $6.55 | 506,870 |
| 2019-06-10 | $16.31 | $16.59 | $16.25 | $16.50 | $6.38 | 182,610 |
| 2019-06-07 | $16.30 | $16.30 | $16.30 | $16.30 | $6.30 | 0 |
| 2019-06-06 | $16.38 | $16.65 | $16.30 | $16.30 | $6.30 | 419,600 |
| 2019-06-05 | $16.35 | $16.48 | $16.15 | $16.30 | $6.30 | 430,500 |
| 2019-06-04 | $17.25 | $17.25 | $16.28 | $16.35 | $6.32 | 859,270 |
| 2019-06-03 | $17.46 | $17.69 | $17.16 | $17.35 | $6.71 | 305,950 |
| 2019-05-31 | $17.69 | $17.70 | $17.32 | $17.62 | $6.81 | 359,910 |
| 2019-05-30 | $17.75 | $17.87 | $17.15 | $17.69 | $6.84 | 415,220 |
| 2019-05-29 | $17.94 | $18.09 | $17.03 | $17.95 | $6.94 | 266,980 |
| 2019-05-28 | $25.10 | $25.44 | $24.80 | $25.24 | $6.94 | 352,900 |
| 2019-05-27 | $24.78 | $25.30 | $24.64 | $25.18 | $6.92 | 259,040 |
| 2019-05-24 | $24.60 | $24.95 | $24.35 | $24.85 | $6.83 | 257,650 |
| 2019-05-23 | $25.03 | $25.03 | $24.00 | $24.65 | $6.77 | 428,440 |
| 2019-05-22 | $25.34 | $25.49 | $24.76 | $25.00 | $6.87 | 520,260 |
| 2019-05-21 | $25.02 | $25.80 | $25.02 | $25.32 | $6.96 | 566,540 |
| 2019-05-20 | $25.27 | $25.98 | $23.85 | $25.98 | $7.14 | 767,520 |
| 2019-05-17 | $26.89 | $27.13 | $25.25 | $25.35 | $6.97 | 1,668,520 |
| 2019-05-16 | $26.77 | $27.33 | $26.47 | $27.15 | $7.46 | 1,736,200 |
| 2019-05-15 | $26.26 | $27.25 | $26.03 | $27.00 | $7.42 | 1,994,090 |
| 2019-05-14 | $26.20 | $26.55 | $25.91 | $26.14 | $7.18 | 838,400 |
| 2019-05-13 | $25.33 | $26.54 | $25.18 | $26.45 | $7.27 | 1,433,190 |
| 2019-05-10 | $25.20 | $25.55 | $24.74 | $25.35 | $6.97 | 551,960 |
| 2019-05-09 | $24.81 | $25.20 | $24.65 | $24.99 | $6.87 | 350,020 |
| 2019-05-08 | $24.66 | $25.49 | $24.50 | $25.04 | $6.88 | 410,360 |
| 2019-05-07 | $24.66 | $25.44 | $24.66 | $25.08 | $6.89 | 329,300 |
| 2019-05-06 | $25.84 | $25.84 | $24.28 | $24.86 | $6.83 | 771,420 |
| 2019-05-03 | $26.07 | $26.07 | $26.07 | $26.07 | $7.16 | 0 |
| 2019-05-02 | $26.07 | $26.07 | $26.07 | $26.07 | $7.16 | 0 |
| 2019-05-01 | $26.07 | $26.07 | $26.07 | $26.07 | $7.16 | 0 |
| 2019-04-30 | $25.26 | $26.45 | $25.15 | $26.07 | $7.16 | 651,630 |
| 2019-04-29 | $25.00 | $25.49 | $24.60 | $25.00 | $6.87 | 354,200 |
| 2019-04-26 | $25.05 | $25.49 | $24.80 | $25.00 | $6.87 | 537,940 |
| 2019-04-25 | $26.76 | $26.76 | $25.50 | $25.50 | $7.01 | 459,840 |
| 2019-04-24 | $25.89 | $26.34 | $25.60 | $26.22 | $7.21 | 405,500 |
| 2019-04-23 | $26.50 | $26.57 | $25.80 | $25.89 | $7.12 | 352,140 |
| 2019-04-22 | $26.55 | $26.98 | $25.95 | $26.30 | $7.23 | 934,860 |
| 2019-04-19 | $25.56 | $26.80 | $25.56 | $26.61 | $7.31 | 777,050 |
| 2019-04-18 | $26.20 | $26.34 | $25.72 | $25.80 | $7.09 | 752,580 |
| 2019-04-17 | $27.05 | $27.06 | $26.34 | $26.34 | $7.24 | 1,077,260 |
| 2019-04-16 | $27.38 | $27.41 | $25.85 | $27.40 | $7.53 | 2,014,050 |
| 2019-04-15 | $24.93 | $27.38 | $24.93 | $27.38 | $7.52 | 1,082,700 |
| 2019-04-12 | $24.76 | $25.00 | $24.38 | $24.89 | $6.84 | 300,400 |
| 2019-04-11 | $25.64 | $25.64 | $24.75 | $24.75 | $6.80 | 505,640 |
| 2019-04-10 | $25.30 | $26.00 | $25.15 | $25.64 | $7.05 | 696,000 |
| 2019-04-09 | $25.50 | $25.65 | $25.16 | $25.45 | $6.99 | 754,350 |
| 2019-04-08 | $25.96 | $26.19 | $25.51 | $25.73 | $7.07 | 664,540 |
| 2019-04-05 | $25.96 | $25.96 | $25.96 | $25.96 | $7.13 | 0 |
| 2019-04-04 | $26.08 | $26.20 | $25.66 | $25.96 | $7.13 | 698,200 |
| 2019-04-03 | $26.00 | $26.18 | $25.75 | $25.99 | $7.14 | 538,770 |
| 2019-04-02 | $26.26 | $26.26 | $25.56 | $26.02 | $7.15 | 1,015,280 |
| 2019-04-01 | $25.85 | $26.43 | $25.59 | $26.25 | $7.21 | 1,361,370 |
| 2019-03-29 | $24.25 | $26.05 | $24.24 | $25.75 | $7.08 | 1,249,260 |
| 2019-03-28 | $24.59 | $24.80 | $24.25 | $24.33 | $6.69 | 441,720 |
| 2019-03-27 | $24.21 | $24.58 | $23.80 | $24.58 | $6.76 | 472,220 |
| 2019-03-26 | $24.60 | $24.78 | $23.86 | $23.93 | $6.58 | 550,960 |
| 2019-03-25 | $24.98 | $25.10 | $24.25 | $24.59 | $6.76 | 801,720 |
| 2019-03-22 | $24.52 | $25.11 | $24.00 | $25.11 | $6.90 | 860,240 |
| 2019-03-21 | $24.75 | $25.59 | $24.52 | $24.75 | $6.80 | 1,069,760 |
| 2019-03-20 | $24.15 | $25.13 | $24.15 | $24.96 | $6.86 | 1,332,420 |
| 2019-03-19 | $24.34 | $24.49 | $23.83 | $24.05 | $6.61 | 928,350 |
| 2019-03-18 | $23.81 | $24.65 | $23.81 | $24.39 | $6.70 | 1,330,570 |
| 2019-03-15 | $23.75 | $24.64 | $23.58 | $23.92 | $6.57 | 1,757,000 |
| 2019-03-14 | $24.90 | $26.00 | $23.73 | $24.24 | $6.66 | 3,421,400 |
| 2019-03-13 | $22.10 | $24.08 | $21.90 | $24.08 | $6.62 | 2,328,490 |
| 2019-03-12 | $21.45 | $22.00 | $21.45 | $21.89 | $6.02 | 753,070 |
| 2019-03-11 | $21.06 | $21.50 | $20.77 | $21.48 | $5.90 | 626,400 |
| 2019-03-08 | $22.45 | $22.47 | $20.36 | $21.03 | $5.78 | 1,126,410 |
| 2019-03-07 | $22.47 | $22.48 | $22.02 | $22.44 | $6.17 | 862,260 |
| 2019-03-06 | $22.50 | $22.53 | $21.70 | $22.34 | $6.14 | 734,300 |
| 2019-03-05 | $22.24 | $22.34 | $22.00 | $22.34 | $6.14 | 638,020 |
| 2019-03-04 | $21.90 | $22.66 | $21.90 | $22.25 | $6.11 | 1,032,810 |
| 2019-03-01 | $21.50 | $21.97 | $21.50 | $21.90 | $6.02 | 592,500 |
| 2019-02-28 | $21.40 | $21.65 | $21.02 | $21.65 | $5.95 | 522,400 |
| 2019-02-27 | $21.65 | $21.80 | $21.20 | $21.20 | $5.83 | 767,290 |
| 2019-02-26 | $22.67 | $22.67 | $21.12 | $21.60 | $5.94 | 1,329,740 |
| 2019-02-25 | $22.53 | $22.70 | $22.21 | $22.68 | $6.23 | 1,426,160 |
| 2019-02-22 | $22.26 | $22.45 | $21.80 | $22.40 | $6.16 | 571,000 |
| 2019-02-21 | $22.40 | $22.52 | $22.12 | $22.30 | $6.13 | 565,280 |
| 2019-02-20 | $22.88 | $22.88 | $22.21 | $22.40 | $6.16 | 479,280 |
| 2019-02-19 | $22.18 | $22.80 | $22.18 | $22.68 | $6.23 | 1,153,900 |
| 2019-02-18 | $22.00 | $22.31 | $21.62 | $22.19 | $6.10 | 686,500 |
| 2019-02-15 | $21.85 | $21.98 | $21.54 | $21.61 | $5.94 | 536,460 |
| 2019-02-14 | $21.14 | $21.90 | $21.00 | $21.80 | $5.99 | 656,000 |
| 2019-02-13 | $20.95 | $21.15 | $20.81 | $21.15 | $5.81 | 297,260 |
| 2019-02-12 | $20.60 | $21.62 | $20.60 | $20.95 | $5.76 | 300,080 |
| 2019-02-11 | $20.60 | $21.30 | $20.60 | $20.87 | $5.74 | 511,420 |
| 2019-02-08 | $20.98 | $20.98 | $20.98 | $20.98 | $5.77 | 0 |
| 2019-02-07 | $20.98 | $20.98 | $20.98 | $20.98 | $5.77 | 0 |
| 2019-02-06 | $20.98 | $20.98 | $20.98 | $20.98 | $5.77 | 0 |
| 2019-02-05 | $20.98 | $20.98 | $20.98 | $20.98 | $5.77 | 0 |
| 2019-02-04 | $20.98 | $20.98 | $20.98 | $20.98 | $5.77 | 0 |
| 2019-02-01 | $20.33 | $20.98 | $20.14 | $20.98 | $5.77 | 307,240 |
| 2019-01-31 | $20.25 | $20.35 | $20.01 | $20.32 | $5.58 | 206,020 |
| 2019-01-30 | $20.42 | $20.55 | $20.04 | $20.25 | $5.57 | 316,460 |
| 2019-01-29 | $20.57 | $20.81 | $19.73 | $20.35 | $5.59 | 462,300 |
| 2019-01-28 | $21.00 | $21.50 | $20.55 | $20.55 | $5.65 | 340,340 |
| 2019-01-25 | $21.44 | $21.71 | $21.02 | $21.08 | $5.79 | 419,500 |
| 2019-01-24 | $21.75 | $21.76 | $21.41 | $21.44 | $5.89 | 446,060 |
| 2019-01-23 | $21.60 | $22.24 | $21.16 | $21.57 | $5.93 | 636,820 |
| 2019-01-22 | $21.80 | $22.55 | $21.70 | $22.28 | $6.12 | 1,008,690 |
| 2019-01-21 | $21.90 | $22.10 | $21.45 | $21.45 | $5.89 | 527,090 |
| 2019-01-18 | $21.55 | $21.97 | $21.55 | $21.71 | $5.97 | 375,780 |
| 2019-01-17 | $21.80 | $21.99 | $21.51 | $21.66 | $5.95 | 512,760 |
| 2019-01-16 | $21.57 | $21.85 | $21.56 | $21.75 | $5.98 | 415,260 |
| 2019-01-15 | $21.66 | $21.83 | $21.36 | $21.53 | $5.92 | 412,480 |
| 2019-01-14 | $21.37 | $21.79 | $21.30 | $21.64 | $5.95 | 617,620 |
| 2019-01-11 | $21.18 | $21.74 | $21.18 | $21.33 | $5.86 | 453,300 |
| 2019-01-10 | $21.23 | $21.50 | $21.06 | $21.20 | $5.83 | 517,100 |
| 2019-01-09 | $20.75 | $21.78 | $20.75 | $21.01 | $5.77 | 676,660 |
| 2019-01-08 | $21.41 | $21.90 | $20.60 | $20.75 | $5.70 | 1,083,340 |
| 2019-01-07 | $20.45 | $21.38 | $20.45 | $21.32 | $5.86 | 683,430 |
| 2019-01-04 | $20.45 | $21.20 | $20.10 | $20.67 | $5.68 | 786,370 |
| 2019-01-03 | $19.21 | $20.47 | $19.21 | $20.46 | $5.62 | 988,480 |
| 2019-01-02 | $18.88 | $19.45 | $18.68 | $19.20 | $5.28 | 291,400 |
| 2019-01-01 | $18.88 | $18.88 | $18.88 | $18.88 | $5.19 | 0 |
| 2018-12-31 | $18.88 | $18.88 | $18.88 | $18.88 | $5.19 | 0 |
| 2018-12-28 | $18.75 | $19.50 | $18.75 | $18.88 | $5.19 | 255,000 |
| 2018-12-27 | $18.95 | $19.02 | $18.78 | $18.88 | $5.19 | 261,400 |
| 2018-12-26 | $18.91 | $19.03 | $18.70 | $18.71 | $5.14 | 183,180 |
| 2018-12-25 | $18.94 | $19.00 | $18.61 | $18.91 | $5.20 | 357,420 |
| 2018-12-24 | $18.88 | $19.09 | $18.68 | $18.72 | $5.14 | 227,700 |
| 2018-12-21 | $18.57 | $18.75 | $18.56 | $18.68 | $5.13 | 230,270 |
| 2018-12-20 | $18.40 | $18.57 | $18.29 | $18.57 | $5.10 | 259,440 |
| 2018-12-19 | $18.71 | $18.92 | $18.38 | $18.39 | $5.05 | 379,520 |
| 2018-12-18 | $18.69 | $18.92 | $18.48 | $18.53 | $5.09 | 268,840 |
| 2018-12-17 | $18.78 | $19.14 | $18.57 | $18.87 | $5.19 | 290,480 |
| 2018-12-14 | $19.39 | $19.41 | $18.60 | $18.60 | $5.11 | 424,140 |
| 2018-12-13 | $20.25 | $20.25 | $19.10 | $19.41 | $5.33 | 445,600 |
| 2018-12-12 | $19.58 | $19.98 | $19.32 | $19.98 | $5.49 | 400,980 |
| 2018-12-11 | $19.78 | $20.02 | $19.06 | $19.20 | $5.28 | 433,440 |
| 2018-12-10 | $20.21 | $20.25 | $19.78 | $19.91 | $5.47 | 320,300 |
| 2018-12-07 | $20.08 | $20.29 | $19.38 | $19.53 | $5.37 | 325,780 |
| 2018-12-06 | $20.09 | $20.30 | $19.62 | $19.62 | $5.39 | 333,580 |
| 2018-12-05 | $20.36 | $20.36 | $19.88 | $19.99 | $5.49 | 414,540 |
| 2018-12-04 | $20.89 | $20.89 | $20.05 | $20.37 | $5.60 | 332,840 |
| 2018-12-03 | $20.34 | $20.79 | $19.90 | $20.54 | $5.64 | 617,790 |
| 2018-11-30 | $18.63 | $20.23 | $18.63 | $20.14 | $5.53 | 846,500 |
| 2018-11-29 | $19.99 | $20.39 | $18.68 | $18.76 | $5.16 | 811,680 |
| 2018-11-28 | $21.60 | $21.60 | $19.55 | $20.00 | $5.50 | 1,100,800 |
| 2018-11-27 | $21.61 | $21.61 | $21.61 | $21.61 | $5.94 | 0 |
| 2018-11-26 | $20.51 | $21.96 | $20.51 | $21.61 | $5.94 | 1,217,140 |
| 2018-11-23 | $20.96 | $21.30 | $20.50 | $21.05 | $5.78 | 1,398,570 |
| 2018-11-22 | $19.95 | $21.00 | $19.95 | $20.89 | $5.74 | 1,289,690 |
| 2018-11-21 | $19.35 | $19.95 | $19.18 | $19.83 | $5.45 | 332,560 |
| 2018-11-20 | $19.97 | $19.97 | $19.41 | $19.45 | $5.35 | 418,140 |
| 2018-11-19 | $19.70 | $20.16 | $19.55 | $19.89 | $5.47 | 502,750 |
| 2018-11-16 | $19.58 | $19.80 | $19.31 | $19.76 | $5.43 | 572,980 |
| 2018-11-15 | $19.27 | $19.60 | $19.12 | $19.35 | $5.32 | 358,720 |
| 2018-11-14 | $19.27 | $19.59 | $19.01 | $19.27 | $5.30 | 472,160 |
| 2018-11-13 | $18.95 | $19.46 | $18.51 | $19.28 | $5.30 | 542,860 |
| 2018-11-12 | $18.45 | $19.60 | $18.45 | $18.95 | $5.21 | 639,460 |
| 2018-11-09 | $18.08 | $18.45 | $17.82 | $17.82 | $4.90 | 217,400 |
| 2018-11-08 | $18.50 | $18.51 | $18.05 | $18.24 | $5.01 | 209,980 |
| 2018-11-07 | $18.08 | $18.26 | $18.08 | $18.18 | $5.00 | 324,360 |
| 2018-11-06 | $18.21 | $18.21 | $17.95 | $18.17 | $4.99 | 328,980 |
| 2018-11-05 | $18.18 | $18.61 | $18.09 | $18.17 | $4.99 | 504,200 |
| 2018-11-02 | $18.10 | $18.79 | $18.01 | $18.42 | $5.06 | 506,300 |
| 2018-11-01 | $17.24 | $18.20 | $17.23 | $18.12 | $4.98 | 420,060 |
| 2018-10-31 | $17.41 | $17.80 | $17.41 | $17.64 | $4.85 | 280,540 |
| 2018-10-30 | $17.37 | $17.82 | $17.25 | $17.59 | $4.83 | 304,880 |
| 2018-10-29 | $16.85 | $17.51 | $16.85 | $17.33 | $4.76 | 211,600 |
| 2018-10-26 | $17.26 | $17.67 | $17.01 | $17.61 | $4.84 | 562,080 |
| 2018-10-25 | $16.60 | $17.42 | $16.15 | $17.35 | $4.77 | 1,143,640 |
| 2018-10-24 | $15.81 | $16.94 | $15.76 | $16.75 | $4.60 | 641,820 |
| 2018-10-23 | $15.94 | $16.07 | $15.58 | $15.88 | $4.36 | 391,080 |
| 2018-10-22 | $15.58 | $15.87 | $14.99 | $15.80 | $4.34 | 438,120 |
| 2018-10-19 | $14.69 | $14.95 | $14.40 | $14.84 | $4.08 | 272,630 |
| 2018-10-18 | $15.08 | $15.28 | $14.50 | $14.64 | $4.02 | 263,230 |
| 2018-10-17 | $15.50 | $15.62 | $15.03 | $15.20 | $4.18 | 168,030 |
| 2018-10-16 | $15.16 | $15.60 | $14.92 | $14.98 | $4.12 | 188,320 |
| 2018-10-15 | $15.00 | $15.90 | $15.00 | $15.34 | $4.22 | 244,640 |
| 2018-10-12 | $15.23 | $15.43 | $14.88 | $15.28 | $4.20 | 296,660 |
| 2018-10-11 | $16.16 | $16.47 | $15.06 | $15.08 | $4.14 | 673,260 |
| 2018-10-10 | $16.41 | $16.85 | $16.40 | $16.73 | $4.60 | 189,410 |
| 2018-10-09 | $16.50 | $17.00 | $16.32 | $16.41 | $4.51 | 124,340 |
| 2018-10-08 | $16.80 | $17.10 | $16.02 | $16.26 | $4.47 | 236,920 |
| 2018-10-05 | $17.12 | $17.12 | $17.12 | $17.12 | $4.70 | 0 |
| 2018-10-04 | $17.12 | $17.12 | $17.12 | $17.12 | $4.70 | 0 |
| 2018-10-03 | $17.12 | $17.12 | $17.12 | $17.12 | $4.70 | 0 |
| 2018-10-02 | $17.12 | $17.12 | $17.12 | $17.12 | $4.70 | 0 |
| 2018-10-01 | $17.12 | $17.12 | $17.12 | $17.12 | $4.70 | 0 |
| 2018-09-28 | $16.71 | $17.17 | $16.71 | $17.12 | $4.70 | 112,800 |
| 2018-09-27 | $17.39 | $17.39 | $16.94 | $16.95 | $4.66 | 194,600 |
| 2018-09-26 | $17.39 | $17.41 | $17.13 | $17.30 | $4.75 | 336,240 |
| 2018-09-25 | $16.81 | $17.47 | $16.81 | $17.46 | $4.80 | 451,420 |
| 2018-09-24 | $16.94 | $16.94 | $16.94 | $16.94 | $4.66 | 0 |
| 2018-09-21 | $17.05 | $17.05 | $16.65 | $16.94 | $4.66 | 206,090 |
| 2018-09-20 | $16.83 | $17.06 | $16.79 | $16.81 | $4.62 | 308,620 |
| 2018-09-19 | $16.50 | $16.78 | $16.35 | $16.77 | $4.61 | 226,130 |
| 2018-09-18 | $16.21 | $16.50 | $16.08 | $16.46 | $4.52 | 168,220 |
| 2018-09-17 | $16.58 | $16.71 | $16.13 | $16.29 | $4.48 | 157,980 |
| 2018-09-14 | $16.77 | $16.89 | $16.58 | $16.76 | $4.61 | 146,160 |
| 2018-09-13 | $16.76 | $16.92 | $16.56 | $16.84 | $4.63 | 132,870 |
| 2018-09-12 | $16.79 | $16.98 | $16.72 | $16.73 | $4.60 | 148,180 |
| 2018-09-11 | $16.81 | $16.91 | $16.71 | $16.88 | $4.64 | 125,540 |
| 2018-09-10 | $16.70 | $16.99 | $16.70 | $16.84 | $4.63 | 196,940 |
| 2018-09-07 | $16.78 | $17.05 | $16.78 | $16.92 | $4.65 | 159,040 |
| 2018-09-06 | $16.59 | $17.14 | $16.59 | $16.89 | $4.64 | 197,240 |
| 2018-09-05 | $16.86 | $17.09 | $16.80 | $16.86 | $4.63 | 253,720 |
| 2018-09-04 | $16.51 | $17.34 | $16.51 | $16.93 | $4.65 | 285,570 |
| 2018-09-03 | $16.81 | $17.02 | $16.42 | $16.46 | $4.52 | 272,470 |
| 2018-08-31 | $17.80 | $17.88 | $16.80 | $16.80 | $4.62 | 589,990 |
| 2018-08-30 | $17.92 | $18.30 | $17.55 | $17.65 | $4.85 | 233,620 |
| 2018-08-29 | $18.08 | $18.41 | $18.08 | $18.18 | $5.00 | 174,870 |
| 2018-08-28 | $18.20 | $18.44 | $18.19 | $18.25 | $5.02 | 199,480 |
| 2018-08-27 | $18.16 | $18.31 | $17.93 | $18.29 | $5.03 | 311,230 |
| 2018-08-24 | $17.95 | $18.25 | $17.81 | $18.05 | $4.96 | 236,380 |
| 2018-08-23 | $17.86 | $18.35 | $17.86 | $18.06 | $4.96 | 194,240 |
| 2018-08-22 | $18.45 | $18.49 | $17.98 | $17.99 | $4.94 | 303,580 |
| 2018-08-21 | $18.24 | $18.57 | $18.15 | $18.35 | $5.04 | 297,820 |
| 2018-08-20 | $18.73 | $18.73 | $17.51 | $18.26 | $5.02 | 484,820 |
| 2018-08-17 | $18.91 | $19.63 | $18.62 | $18.73 | $5.15 | 555,570 |
| 2018-08-16 | $18.86 | $19.19 | $18.32 | $19.06 | $5.24 | 791,760 |
| 2018-08-15 | $19.15 | $19.36 | $18.71 | $18.86 | $5.18 | 652,580 |
| 2018-08-14 | $19.38 | $19.68 | $19.01 | $19.17 | $5.27 | 894,840 |
| 2018-08-13 | $20.15 | $20.15 | $19.42 | $19.69 | $5.41 | 838,240 |
| 2018-08-10 | $20.14 | $20.40 | $19.82 | $20.31 | $5.58 | 703,940 |
| 2018-08-09 | $19.83 | $20.48 | $19.51 | $20.20 | $5.55 | 1,132,260 |
| 2018-08-08 | $19.78 | $20.55 | $19.48 | $19.83 | $5.45 | 962,200 |
| 2018-08-07 | $18.90 | $19.58 | $18.81 | $19.46 | $5.35 | 520,790 |
| 2018-08-06 | $18.90 | $19.50 | $18.81 | $19.01 | $5.22 | 753,430 |
| 2018-08-03 | $18.70 | $19.86 | $18.49 | $19.44 | $5.34 | 939,030 |
| 2018-08-02 | $19.04 | $19.28 | $17.84 | $18.51 | $5.09 | 700,610 |
| 2018-08-01 | $20.38 | $20.38 | $19.26 | $19.28 | $5.30 | 512,080 |
| 2018-07-31 | $19.95 | $20.10 | $19.35 | $20.06 | $5.51 | 769,890 |
| 2018-07-30 | $19.03 | $20.68 | $19.03 | $20.16 | $5.54 | 1,467,520 |
| 2018-07-27 | $18.80 | $19.50 | $18.47 | $19.30 | $5.30 | 453,740 |
| 2018-07-26 | $19.39 | $19.41 | $18.87 | $19.07 | $5.24 | 383,480 |
| 2018-07-25 | $19.08 | $19.51 | $18.76 | $19.35 | $5.32 | 615,870 |
| 2018-07-24 | $18.98 | $19.16 | $18.87 | $19.12 | $5.25 | 670,570 |
| 2018-07-23 | $18.64 | $19.45 | $18.64 | $18.90 | $5.19 | 688,390 |
| 2018-07-20 | $19.60 | $19.84 | $19.00 | $19.23 | $5.28 | 916,340 |
| 2018-07-19 | $18.40 | $19.66 | $18.21 | $19.60 | $5.39 | 1,628,500 |
| 2018-07-18 | $18.90 | $19.40 | $18.56 | $18.64 | $5.12 | 1,125,810 |
| 2018-07-17 | $19.00 | $20.48 | $18.93 | $19.30 | $5.30 | 1,840,030 |
| 2018-07-16 | $16.72 | $18.82 | $16.72 | $18.82 | $5.17 | 945,680 |
| 2018-07-13 | $16.70 | $17.19 | $16.70 | $17.11 | $4.70 | 363,760 |
| 2018-07-12 | $16.38 | $16.89 | $16.38 | $16.78 | $4.61 | 280,080 |
| 2018-07-11 | $16.59 | $16.59 | $16.36 | $16.39 | $4.50 | 328,640 |
| 2018-07-10 | $16.55 | $16.94 | $16.52 | $16.78 | $4.61 | 292,280 |
| 2018-07-09 | $16.51 | $16.82 | $16.51 | $16.79 | $4.61 | 329,740 |
| 2018-07-06 | $16.76 | $16.77 | $16.30 | $16.50 | $4.53 | 357,320 |
| 2018-07-05 | $16.65 | $16.68 | $16.35 | $16.50 | $4.53 | 424,730 |
| 2018-07-04 | $16.80 | $16.86 | $16.22 | $16.62 | $4.57 | 452,480 |
| 2018-07-03 | $16.99 | $17.09 | $16.55 | $16.89 | $4.64 | 421,540 |
| 2018-07-02 | $17.08 | $17.13 | $16.70 | $16.80 | $4.62 | 455,480 |
| 2018-06-29 | $16.67 | $17.18 | $16.50 | $16.98 | $4.67 | 568,640 |
| 2018-06-28 | $16.62 | $16.89 | $16.40 | $16.66 | $4.58 | 488,560 |
| 2018-06-27 | $16.20 | $16.65 | $16.20 | $16.62 | $4.57 | 594,520 |
| 2018-06-26 | $15.80 | $16.43 | $15.77 | $16.37 | $4.50 | 510,600 |
| 2018-06-25 | $16.25 | $16.60 | $15.71 | $15.98 | $4.39 | 676,340 |
| 2018-06-22 | $16.05 | $16.48 | $15.30 | $16.14 | $4.44 | 794,900 |
| 2018-06-21 | $17.80 | $18.20 | $16.02 | $16.13 | $4.43 | 1,071,130 |
| 2018-06-20 | $17.68 | $18.30 | $17.52 | $17.78 | $4.89 | 765,920 |
| 2018-06-19 | $19.04 | $19.05 | $17.69 | $17.69 | $4.86 | 1,437,350 |
| 2018-06-18 | $19.66 | $19.66 | $19.66 | $19.66 | $5.40 | 0 |
| 2018-06-15 | $20.51 | $20.80 | $19.58 | $19.66 | $5.40 | 1,746,800 |
| 2018-06-14 | $20.83 | $21.19 | $20.60 | $20.68 | $5.68 | 1,390,540 |
| 2018-06-13 | $20.80 | $21.58 | $20.55 | $21.11 | $5.80 | 2,421,630 |
| 2018-06-12 | $20.23 | $21.39 | $19.81 | $21.12 | $5.80 | 2,288,100 |
| 2018-06-11 | $20.27 | $20.49 | $19.89 | $19.95 | $5.48 | 1,011,920 |
| 2018-06-08 | $19.81 | $20.34 | $19.81 | $20.27 | $5.57 | 1,199,580 |
| 2018-06-07 | $20.32 | $20.45 | $19.98 | $20.00 | $5.50 | 1,444,920 |
| 2018-06-06 | $20.68 | $20.81 | $19.81 | $20.35 | $5.59 | 1,943,800 |
| 2018-06-05 | $21.17 | $21.32 | $20.42 | $20.87 | $5.74 | 1,837,430 |
| 2018-06-04 | $19.99 | $21.19 | $19.99 | $20.96 | $5.76 | 2,309,880 |
| 2018-06-01 | $21.15 | $21.46 | $20.20 | $20.31 | $5.58 | 3,084,870 |
| 2018-05-31 | $19.58 | $21.76 | $19.58 | $21.50 | $5.91 | 5,308,590 |
| 2018-05-30 | $21.00 | $21.95 | $20.37 | $20.37 | $5.60 | 7,266,330 |
| 2018-05-29 | $21.50 | $22.63 | $21.00 | $22.63 | $6.22 | 6,714,590 |
| 2018-05-28 | $20.57 | $20.57 | $19.86 | $20.57 | $5.65 | 3,570,340 |
| 2018-05-25 | $18.85 | $18.85 | $18.85 | $18.85 | $5.18 | 0 |
| 2018-05-24 | $18.85 | $18.85 | $18.85 | $18.85 | $5.18 | 0 |
| 2018-05-23 | $18.85 | $18.85 | $18.85 | $18.85 | $5.18 | 0 |
| 2018-05-22 | $18.85 | $18.85 | $18.85 | $18.85 | $5.18 | 0 |
| 2018-05-21 | $18.85 | $18.85 | $18.85 | $18.85 | $5.18 | 0 |
| 2018-05-18 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-05-17 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-05-16 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-05-15 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-05-14 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-05-11 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-05-10 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-05-09 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-05-08 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-05-07 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-05-04 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-05-03 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-05-02 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-05-01 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-04-30 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-04-27 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-04-26 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-04-25 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-04-24 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-04-23 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-04-20 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-04-19 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-04-18 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-04-17 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-04-16 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-04-13 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-04-12 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-04-11 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-04-10 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-04-09 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-04-06 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-04-05 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-04-04 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-04-03 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-04-02 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-03-30 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-03-29 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-03-28 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-03-27 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-03-26 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-03-23 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-03-22 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-03-21 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-03-20 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-03-19 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-03-16 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-03-15 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-03-14 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-03-13 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-03-12 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-03-09 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-03-08 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-03-07 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-03-06 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-03-05 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-03-02 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-03-01 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-02-28 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-02-27 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-02-26 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-02-23 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-02-22 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-02-21 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-02-20 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-02-19 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-02-16 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-02-15 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-02-14 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-02-13 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-02-12 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-02-09 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-02-08 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-02-07 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-02-06 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-02-05 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-02-02 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-02-01 | $18.85 | $18.85 | $18.85 | $18.85 | $5.14 | 0 |
| 2018-01-31 | $18.08 | $19.16 | $17.82 | $18.85 | $5.14 | 2,381,440 |
| 2018-01-30 | $17.83 | $18.15 | $17.62 | $18.12 | $4.94 | 880,690 |
| 2018-01-29 | $17.72 | $17.89 | $17.48 | $17.84 | $4.86 | 593,060 |
| 2018-01-26 | $17.71 | $17.97 | $17.63 | $17.71 | $4.83 | 387,940 |
| 2018-01-25 | $17.87 | $18.00 | $17.50 | $17.63 | $4.81 | 563,840 |
| 2018-01-24 | $17.81 | $18.00 | $17.67 | $17.91 | $4.88 | 480,820 |
| 2018-01-23 | $17.94 | $17.99 | $17.77 | $17.81 | $4.86 | 514,180 |
| 2018-01-22 | $17.78 | $17.79 | $17.51 | $17.79 | $4.85 | 595,690 |
| 2018-01-19 | $18.03 | $18.23 | $17.60 | $17.79 | $4.85 | 620,480 |
| 2018-01-18 | $17.97 | $18.18 | $17.64 | $18.02 | $4.91 | 417,460 |
| 2018-01-17 | $17.78 | $18.07 | $17.67 | $17.97 | $4.90 | 348,900 |
| 2018-01-16 | $17.66 | $18.08 | $17.38 | $17.88 | $4.87 | 364,340 |
| 2018-01-15 | $18.75 | $18.75 | $17.63 | $17.69 | $4.82 | 589,240 |
| 2018-01-12 | $18.63 | $18.79 | $18.48 | $18.50 | $5.04 | 263,040 |
| 2018-01-11 | $18.37 | $18.66 | $18.36 | $18.63 | $5.08 | 375,380 |
| 2018-01-10 | $18.76 | $18.77 | $18.26 | $18.33 | $5.00 | 519,860 |
| 2018-01-09 | $18.97 | $18.97 | $18.70 | $18.77 | $5.12 | 289,140 |
| 2018-01-08 | $19.00 | $19.25 | $18.74 | $18.86 | $5.14 | 261,720 |
| 2018-01-05 | $18.61 | $19.04 | $18.57 | $19.01 | $5.18 | 498,510 |
| 2018-01-04 | $18.93 | $19.09 | $18.78 | $18.80 | $5.13 | 324,510 |
| 2018-01-03 | $18.91 | $19.05 | $18.69 | $18.89 | $5.15 | 401,400 |
| 2018-01-02 | $18.91 | $19.14 | $18.65 | $18.92 | $5.16 | 416,140 |
| 2018-01-01 | $19.04 | $19.04 | $19.04 | $19.04 | $5.19 | 0 |
| 2017-12-29 | $18.71 | $19.14 | $18.60 | $19.04 | $5.19 | 650,600 |
| 2017-12-28 | $18.38 | $19.56 | $18.30 | $18.95 | $5.17 | 1,038,500 |
| 2017-12-27 | $18.35 | $18.57 | $18.20 | $18.36 | $5.01 | 334,840 |
| 2017-12-26 | $18.10 | $18.57 | $18.10 | $18.41 | $5.02 | 344,200 |
| 2017-12-25 | $18.45 | $18.45 | $18.05 | $18.12 | $4.94 | 311,260 |
| 2017-12-22 | $18.50 | $18.58 | $18.41 | $18.45 | $5.03 | 282,640 |
| 2017-12-21 | $18.48 | $18.78 | $18.00 | $18.64 | $5.08 | 337,100 |
| 2017-12-20 | $18.62 | $18.62 | $18.40 | $18.48 | $5.04 | 328,320 |
| 2017-12-19 | $18.58 | $18.68 | $18.52 | $18.62 | $5.08 | 462,960 |
| 2017-12-18 | $18.56 | $18.66 | $18.45 | $18.49 | $5.04 | 466,180 |
| 2017-12-15 | $18.55 | $18.63 | $18.41 | $18.56 | $5.06 | 483,940 |
| 2017-12-14 | $18.50 | $18.62 | $18.37 | $18.49 | $5.04 | 642,800 |
| 2017-12-13 | $18.61 | $18.87 | $18.36 | $18.64 | $5.08 | 1,005,580 |
| 2017-12-12 | $18.30 | $19.80 | $18.25 | $19.04 | $5.19 | 1,945,160 |
| 2017-12-11 | $18.08 | $18.43 | $18.08 | $18.21 | $4.96 | 624,420 |
| 2017-12-08 | $17.95 | $18.34 | $17.85 | $18.25 | $4.98 | 559,470 |
| 2017-12-07 | $18.32 | $18.32 | $17.85 | $18.08 | $4.93 | 357,300 |
| 2017-12-06 | $17.90 | $18.58 | $17.80 | $18.34 | $5.00 | 570,290 |
| 2017-12-05 | $19.07 | $19.40 | $18.00 | $18.02 | $4.91 | 689,000 |
| 2017-12-04 | $19.02 | $19.47 | $18.31 | $19.06 | $5.20 | 663,020 |
| 2017-12-01 | $19.06 | $19.50 | $18.90 | $19.29 | $5.26 | 541,070 |
| 2017-11-30 | $19.49 | $19.49 | $18.98 | $19.06 | $5.20 | 717,140 |
| 2017-11-29 | $19.85 | $19.85 | $19.39 | $19.45 | $5.30 | 582,030 |
| 2017-11-28 | $19.35 | $20.18 | $19.35 | $19.83 | $5.41 | 471,830 |
| 2017-11-27 | $19.88 | $20.13 | $19.73 | $19.76 | $5.39 | 302,320 |
| 2017-11-24 | $20.35 | $20.39 | $20.06 | $20.10 | $5.48 | 316,800 |
| 2017-11-23 | $20.22 | $20.65 | $19.97 | $20.25 | $5.52 | 721,710 |
| 2017-11-22 | $20.67 | $20.95 | $19.78 | $20.53 | $5.60 | 701,430 |
| 2017-11-21 | $21.60 | $21.64 | $20.56 | $20.66 | $5.63 | 818,100 |
| 2017-11-20 | $21.22 | $21.97 | $20.31 | $21.56 | $5.88 | 870,380 |
| 2017-11-17 | $23.22 | $23.23 | $21.18 | $21.20 | $5.78 | 1,945,810 |
| 2017-11-16 | $24.46 | $24.46 | $23.40 | $23.50 | $6.41 | 1,334,460 |
| 2017-11-15 | $24.15 | $24.47 | $24.12 | $24.33 | $6.63 | 1,477,490 |
| 2017-11-14 | $23.61 | $24.94 | $23.61 | $24.68 | $6.73 | 4,025,190 |
| 2017-11-13 | $23.67 | $23.82 | $23.51 | $23.74 | $6.47 | 642,890 |
| 2017-11-10 | $23.65 | $23.70 | $23.50 | $23.65 | $6.45 | 530,510 |
| 2017-11-09 | $23.38 | $23.70 | $23.38 | $23.68 | $6.46 | 737,140 |
| 2017-11-08 | $23.36 | $23.65 | $23.20 | $23.43 | $6.39 | 651,560 |
| 2017-11-07 | $23.41 | $23.50 | $22.86 | $23.43 | $6.39 | 734,690 |
| 2017-11-06 | $23.28 | $23.63 | $23.25 | $23.42 | $6.39 | 433,250 |
| 2017-11-03 | $23.40 | $23.55 | $23.26 | $23.28 | $6.35 | 362,730 |
| 2017-11-02 | $23.60 | $23.75 | $23.38 | $23.45 | $6.39 | 641,980 |
| 2017-11-01 | $23.57 | $23.97 | $23.43 | $23.78 | $6.48 | 477,120 |
| 2017-10-31 | $23.39 | $23.65 | $23.30 | $23.58 | $6.43 | 406,140 |
| 2017-10-30 | $24.19 | $24.31 | $23.40 | $23.44 | $6.39 | 1,224,950 |
| 2017-10-27 | $24.20 | $24.56 | $24.10 | $24.34 | $6.64 | 1,049,730 |
| 2017-10-26 | $24.20 | $24.25 | $23.87 | $24.21 | $6.60 | 1,178,750 |
| 2017-10-25 | $23.61 | $24.20 | $23.33 | $24.06 | $6.56 | 896,440 |
| 2017-10-24 | $23.74 | $23.88 | $23.33 | $23.71 | $6.46 | 735,490 |
| 2017-10-23 | $23.72 | $23.76 | $23.41 | $23.75 | $6.48 | 443,260 |
| 2017-10-20 | $23.29 | $23.75 | $23.22 | $23.52 | $6.41 | 629,920 |
| 2017-10-19 | $23.78 | $23.79 | $22.80 | $23.27 | $6.34 | 993,680 |
| 2017-10-18 | $24.04 | $24.19 | $23.50 | $23.79 | $6.49 | 1,096,820 |
| 2017-10-17 | $23.91 | $24.24 | $23.66 | $24.04 | $6.55 | 750,020 |
| 2017-10-16 | $24.52 | $24.72 | $23.90 | $23.91 | $6.52 | 1,291,280 |
| 2017-10-13 | $25.20 | $25.20 | $24.73 | $24.78 | $6.76 | 1,568,720 |
| 2017-10-12 | $24.40 | $25.20 | $24.06 | $24.90 | $6.79 | 1,446,840 |
| 2017-10-11 | $24.53 | $24.84 | $24.32 | $24.54 | $6.69 | 1,604,380 |
| 2017-10-10 | $25.15 | $25.30 | $24.31 | $24.63 | $6.72 | 2,762,710 |
| 2017-10-09 | $23.91 | $24.70 | $23.66 | $24.69 | $6.73 | 2,994,890 |
| 2017-10-06 | $23.61 | $23.61 | $23.61 | $23.61 | $6.44 | 0 |
| 2017-10-05 | $23.61 | $23.61 | $23.61 | $23.61 | $6.44 | 0 |
| 2017-10-04 | $23.61 | $23.61 | $23.61 | $23.61 | $6.44 | 0 |
| 2017-10-03 | $23.61 | $23.61 | $23.61 | $23.61 | $6.44 | 0 |
| 2017-10-02 | $23.61 | $23.61 | $23.61 | $23.61 | $6.44 | 0 |
| 2017-09-29 | $23.47 | $23.79 | $23.30 | $23.61 | $6.44 | 919,990 |
| 2017-09-28 | $24.13 | $24.21 | $23.51 | $23.53 | $6.42 | 910,130 |
| 2017-09-27 | $23.75 | $24.15 | $23.43 | $24.01 | $6.55 | 1,042,500 |
| 2017-09-26 | $24.01 | $24.58 | $23.23 | $23.80 | $6.49 | 1,853,060 |
| 2017-09-25 | $24.29 | $24.49 | $23.93 | $24.31 | $6.63 | 2,602,020 |
| 2017-09-22 | $23.44 | $24.43 | $23.20 | $24.36 | $6.64 | 3,806,750 |
| 2017-09-21 | $23.36 | $23.94 | $23.20 | $23.47 | $6.40 | 2,082,180 |
| 2017-09-20 | $23.30 | $23.39 | $23.05 | $23.38 | $6.37 | 1,315,760 |
| 2017-09-19 | $23.36 | $23.46 | $23.19 | $23.29 | $6.35 | 900,560 |
| 2017-09-18 | $23.06 | $23.44 | $23.06 | $23.37 | $6.37 | 725,130 |
| 2017-09-15 | $23.22 | $23.47 | $22.99 | $23.27 | $6.34 | 1,071,680 |
| 2017-09-14 | $23.25 | $23.37 | $23.02 | $23.35 | $6.37 | 1,117,640 |
| 2017-09-13 | $23.00 | $23.32 | $22.80 | $23.26 | $6.34 | 942,440 |
| 2017-09-12 | $23.41 | $23.53 | $23.01 | $23.08 | $6.29 | 1,662,670 |
| 2017-09-11 | $23.14 | $23.60 | $23.14 | $23.48 | $6.40 | 1,425,200 |
| 2017-09-08 | $23.55 | $23.55 | $23.22 | $23.35 | $6.37 | 1,983,640 |
| 2017-09-07 | $22.90 | $24.59 | $22.90 | $23.79 | $6.49 | 3,646,030 |
| 2017-09-06 | $22.93 | $22.97 | $22.71 | $22.88 | $6.24 | 1,056,280 |
| 2017-09-05 | $22.98 | $23.06 | $22.79 | $22.93 | $6.25 | 885,220 |
| 2017-09-04 | $22.92 | $23.04 | $22.77 | $22.98 | $6.27 | 1,175,650 |
| 2017-09-01 | $22.83 | $23.10 | $22.66 | $22.89 | $6.24 | 1,351,760 |
| 2017-08-31 | $22.79 | $22.97 | $22.56 | $22.92 | $6.25 | 1,645,120 |
| 2017-08-30 | $22.68 | $22.89 | $22.22 | $22.51 | $6.14 | 1,257,090 |
| 2017-08-29 | $22.76 | $23.22 | $22.48 | $22.86 | $6.23 | 2,060,380 |
| 2017-08-28 | $22.12 | $22.79 | $22.12 | $22.71 | $6.19 | 1,685,720 |
| 2017-08-25 | $21.90 | $22.28 | $21.80 | $22.11 | $6.03 | 1,124,780 |
| 2017-08-24 | $22.43 | $22.43 | $21.93 | $21.97 | $5.99 | 1,286,000 |
| 2017-08-23 | $23.00 | $23.09 | $22.36 | $22.38 | $6.10 | 2,316,360 |
| 2017-08-22 | $21.68 | $23.70 | $21.65 | $22.96 | $6.26 | 3,335,230 |
| 2017-08-21 | $21.55 | $21.87 | $21.51 | $21.74 | $5.93 | 656,000 |
| 2017-08-18 | $21.90 | $21.90 | $21.50 | $21.55 | $5.88 | 1,242,010 |
| 2017-08-17 | $22.02 | $22.15 | $21.81 | $22.04 | $6.01 | 1,222,560 |
| 2017-08-16 | $21.80 | $22.09 | $21.61 | $22.02 | $6.00 | 1,382,840 |
| 2017-08-15 | $21.39 | $21.88 | $21.25 | $21.86 | $5.96 | 1,360,460 |
| 2017-08-14 | $20.99 | $21.60 | $20.80 | $21.54 | $5.87 | 767,920 |
| 2017-08-11 | $21.15 | $21.47 | $21.06 | $21.10 | $5.75 | 915,690 |
| 2017-08-10 | $21.47 | $21.47 | $21.01 | $21.08 | $5.75 | 1,133,180 |
| 2017-08-09 | $21.75 | $21.88 | $21.00 | $21.52 | $5.87 | 1,470,780 |
| 2017-08-08 | $21.85 | $22.06 | $21.59 | $21.80 | $5.94 | 898,960 |
| 2017-08-07 | $22.00 | $22.36 | $21.73 | $21.89 | $5.97 | 1,113,380 |
| 2017-08-04 | $22.78 | $22.88 | $22.14 | $22.19 | $6.05 | 1,195,200 |
| 2017-08-03 | $22.50 | $22.97 | $22.16 | $22.78 | $6.21 | 1,589,960 |
| 2017-08-02 | $22.84 | $22.97 | $22.51 | $22.57 | $6.15 | 1,561,060 |
| 2017-08-01 | $23.04 | $23.15 | $22.53 | $22.89 | $6.24 | 2,607,860 |
| 2017-07-31 | $23.34 | $23.50 | $22.87 | $23.23 | $6.33 | 3,366,870 |
| 2017-07-28 | $23.53 | $24.22 | $23.00 | $23.88 | $6.51 | 6,977,790 |
| 2017-07-27 | $22.88 | $23.20 | $22.48 | $23.20 | $6.33 | 4,326,730 |
| 2017-07-26 | $20.76 | $21.10 | $20.64 | $21.09 | $5.75 | 832,580 |
| 2017-07-25 | $20.60 | $20.93 | $20.58 | $20.87 | $5.69 | 805,010 |
| 2017-07-24 | $20.41 | $20.78 | $20.17 | $20.73 | $5.65 | 822,190 |
| 2017-07-21 | $20.97 | $21.30 | $20.53 | $20.61 | $5.62 | 786,700 |
| 2017-07-20 | $20.80 | $21.58 | $20.76 | $20.97 | $5.72 | 1,168,510 |
| 2017-07-19 | $20.75 | $20.94 | $20.35 | $20.85 | $5.68 | 786,850 |
| 2017-07-18 | $20.30 | $21.21 | $20.01 | $20.92 | $5.70 | 1,117,700 |
| 2017-07-17 | $22.88 | $23.27 | $20.95 | $20.95 | $5.71 | 1,591,610 |
| 2017-07-14 | $23.20 | $23.45 | $23.02 | $23.28 | $6.35 | 588,890 |
| 2017-07-13 | $23.31 | $23.46 | $23.12 | $23.19 | $6.32 | 696,820 |
| 2017-07-12 | $23.72 | $23.78 | $22.85 | $23.46 | $6.40 | 1,164,790 |
| 2017-07-11 | $24.85 | $24.85 | $23.37 | $23.64 | $6.45 | 1,691,380 |
| 2017-07-10 | $25.28 | $25.33 | $24.60 | $24.67 | $6.73 | 1,497,720 |
| 2017-07-07 | $25.04 | $25.55 | $24.97 | $25.49 | $6.95 | 2,168,860 |
| 2017-07-06 | $24.87 | $25.15 | $24.66 | $25.04 | $6.83 | 1,760,150 |
| 2017-07-05 | $24.67 | $24.90 | $24.51 | $24.82 | $6.77 | 1,092,960 |
| 2017-07-04 | $24.79 | $24.94 | $24.53 | $24.67 | $6.73 | 747,790 |
| 2017-07-03 | $24.70 | $24.93 | $24.51 | $24.79 | $6.76 | 874,000 |
| 2017-06-30 | $24.67 | $24.86 | $24.40 | $24.69 | $6.73 | 953,600 |
| 2017-06-29 | $24.55 | $24.82 | $24.42 | $24.51 | $6.68 | 796,190 |
| 2017-06-28 | $24.81 | $24.98 | $24.37 | $24.41 | $6.66 | 1,292,560 |
| 2017-06-27 | $25.15 | $25.38 | $24.87 | $25.00 | $6.82 | 1,568,340 |
| 2017-06-26 | $25.47 | $25.50 | $24.71 | $25.24 | $6.88 | 1,961,040 |
| 2017-06-23 | $24.70 | $26.45 | $24.70 | $25.71 | $7.01 | 2,215,930 |
| 2017-06-22 | $35.99 | $36.13 | $34.75 | $34.80 | $6.72 | 1,141,900 |
| 2017-06-21 | $36.28 | $36.32 | $35.37 | $35.99 | $6.95 | 1,340,030 |
| 2017-06-20 | $36.42 | $36.46 | $35.91 | $36.20 | $6.99 | 1,432,520 |
| 2017-06-19 | $36.00 | $36.44 | $35.80 | $36.15 | $6.98 | 1,778,820 |
| 2017-06-16 | $36.71 | $36.88 | $36.03 | $36.08 | $6.97 | 3,735,620 |
| 2017-06-15 | $36.23 | $37.68 | $35.80 | $37.68 | $7.27 | 5,628,410 |
| 2017-06-14 | $33.93 | $34.30 | $33.51 | $34.25 | $6.61 | 631,500 |
| 2017-06-13 | $32.58 | $33.95 | $32.55 | $33.73 | $6.51 | 746,730 |
| 2017-06-12 | $33.69 | $33.78 | $32.54 | $32.65 | $6.30 | 596,370 |
| 2017-06-09 | $33.88 | $34.12 | $33.51 | $33.97 | $6.56 | 562,350 |
| 2017-06-08 | $34.20 | $34.94 | $33.75 | $33.80 | $6.53 | 955,600 |
| 2017-06-07 | $33.12 | $34.48 | $33.02 | $34.30 | $6.62 | 903,120 |
| 2017-06-06 | $33.01 | $33.17 | $32.46 | $33.09 | $6.39 | 402,240 |
| 2017-06-05 | $33.20 | $33.50 | $32.88 | $33.07 | $6.38 | 650,030 |
| 2017-06-02 | $31.85 | $32.97 | $31.11 | $32.82 | $6.34 | 685,140 |
| 2017-06-01 | $33.63 | $33.63 | $31.56 | $31.66 | $6.11 | 695,300 |
| 2017-05-31 | $34.95 | $36.32 | $33.61 | $33.76 | $6.52 | 803,250 |
| 2017-05-30 | $34.05 | $34.05 | $34.05 | $34.05 | $6.57 | 0 |
| 2017-05-29 | $34.05 | $34.05 | $34.05 | $34.05 | $6.57 | 0 |
| 2017-05-26 | $33.55 | $34.20 | $33.10 | $34.05 | $6.57 | 524,120 |
| 2017-05-25 | $33.78 | $34.00 | $32.10 | $33.68 | $6.50 | 671,640 |
| 2017-05-24 | $33.80 | $34.03 | $32.79 | $33.79 | $6.52 | 612,760 |
| 2017-05-23 | $36.78 | $36.78 | $33.33 | $33.35 | $6.44 | 893,520 |
| 2017-05-22 | $38.68 | $38.68 | $36.61 | $36.77 | $7.10 | 532,370 |
| 2017-05-19 | $39.12 | $39.24 | $38.27 | $38.64 | $7.46 | 400,690 |
| 2017-05-18 | $38.50 | $39.57 | $38.50 | $38.87 | $7.50 | 544,180 |
| 2017-05-17 | $39.14 | $39.90 | $39.00 | $39.16 | $7.56 | 659,080 |
| 2017-05-16 | $37.99 | $39.11 | $37.69 | $39.06 | $7.54 | 587,590 |
| 2017-05-15 | $38.42 | $38.50 | $37.65 | $38.00 | $7.34 | 360,750 |
| 2017-05-12 | $37.79 | $38.17 | $37.20 | $38.11 | $7.36 | 444,210 |
| 2017-05-11 | $37.40 | $37.98 | $36.53 | $37.65 | $7.27 | 601,610 |
| 2017-05-10 | $38.39 | $38.60 | $37.20 | $37.38 | $7.22 | 684,580 |
| 2017-05-09 | $37.28 | $38.50 | $37.28 | $38.30 | $7.39 | 458,820 |
| 2017-05-08 | $39.86 | $39.86 | $37.21 | $37.51 | $7.24 | 563,130 |
| 2017-05-05 | $39.53 | $40.47 | $39.53 | $39.89 | $7.70 | 436,710 |
| 2017-05-04 | $40.93 | $40.93 | $39.30 | $40.28 | $7.78 | 722,900 |
| 2017-05-03 | $40.88 | $41.17 | $40.31 | $40.92 | $7.90 | 560,140 |
| 2017-05-02 | $41.20 | $41.51 | $40.56 | $40.58 | $7.83 | 881,960 |
| 2017-05-01 | $41.88 | $41.88 | $41.88 | $41.88 | $8.09 | 0 |
| 2017-04-28 | $41.89 | $42.35 | $41.30 | $41.88 | $8.09 | 679,640 |
| 2017-04-27 | $40.52 | $41.70 | $39.90 | $41.47 | $8.01 | 997,500 |
| 2017-04-26 | $40.01 | $40.85 | $39.96 | $40.52 | $7.82 | 561,960 |
| 2017-04-25 | $39.60 | $40.50 | $39.60 | $40.00 | $7.72 | 439,900 |
| 2017-04-24 | $41.08 | $41.08 | $39.01 | $39.63 | $7.65 | 572,000 |
| 2017-04-21 | $41.90 | $42.26 | $40.90 | $41.08 | $7.93 | 704,600 |
| 2017-04-20 | $41.19 | $42.46 | $41.10 | $41.96 | $8.10 | 1,002,470 |
| 2017-04-19 | $40.18 | $41.33 | $40.17 | $41.24 | $7.96 | 708,580 |
| 2017-04-18 | $40.82 | $41.49 | $40.24 | $40.29 | $7.78 | 503,420 |
| 2017-04-17 | $41.00 | $42.21 | $40.10 | $40.82 | $7.88 | 1,026,290 |
| 2017-04-14 | $43.62 | $44.30 | $43.04 | $43.13 | $8.33 | 568,110 |
| 2017-04-13 | $43.80 | $44.40 | $43.75 | $43.84 | $8.46 | 543,830 |
| 2017-04-12 | $44.75 | $44.75 | $43.65 | $43.74 | $8.44 | 873,950 |
| 2017-04-11 | $44.07 | $44.94 | $43.00 | $44.74 | $8.64 | 1,765,370 |
| 2017-04-10 | $48.40 | $48.40 | $43.81 | $44.08 | $8.51 | 3,066,390 |
| 2017-04-07 | $50.00 | $50.02 | $48.60 | $48.68 | $9.40 | 1,871,330 |
| 2017-04-06 | $49.99 | $50.37 | $49.38 | $50.02 | $9.66 | 2,024,380 |
| 2017-04-05 | $49.00 | $50.14 | $48.83 | $49.99 | $9.65 | 2,424,860 |
| 2017-04-04 | $50.16 | $50.16 | $50.16 | $50.16 | $9.68 | 0 |
| 2017-04-03 | $50.16 | $50.16 | $50.16 | $50.16 | $9.68 | 0 |
| 2017-03-31 | $49.15 | $51.15 | $48.60 | $50.16 | $9.68 | 4,026,690 |
| 2017-03-30 | $48.51 | $50.25 | $47.60 | $49.34 | $9.53 | 3,217,980 |
| 2017-03-29 | $51.00 | $51.47 | $48.70 | $49.30 | $9.52 | 2,346,520 |
| 2017-03-28 | $52.00 | $52.16 | $51.01 | $51.10 | $9.87 | 1,999,240 |
| 2017-03-27 | $52.84 | $53.15 | $51.55 | $52.11 | $10.06 | 1,944,560 |
| 2017-03-24 | $52.38 | $53.18 | $52.20 | $52.85 | $10.20 | 2,797,040 |
| 2017-03-23 | $53.11 | $53.98 | $51.00 | $52.39 | $10.11 | 3,449,580 |
| 2017-03-22 | $51.94 | $53.50 | $51.61 | $53.44 | $10.32 | 3,478,020 |
| 2017-03-21 | $51.42 | $52.87 | $51.37 | $52.56 | $10.15 | 3,541,160 |
| 2017-03-20 | $50.25 | $51.45 | $50.11 | $51.42 | $9.93 | 2,300,760 |
| 2017-03-17 | $52.87 | $53.19 | $50.28 | $50.82 | $9.81 | 3,898,250 |
| 2017-03-16 | $51.20 | $52.92 | $51.02 | $52.82 | $10.20 | 3,826,180 |
| 2017-03-15 | $51.22 | $51.50 | $50.35 | $50.89 | $9.82 | 2,172,720 |
| 2017-03-14 | $51.68 | $52.42 | $51.02 | $51.54 | $9.95 | 3,236,450 |
| 2017-03-13 | $50.49 | $52.00 | $49.42 | $51.97 | $10.03 | 4,439,000 |
| 2017-03-10 | $49.26 | $50.95 | $48.98 | $50.41 | $9.73 | 3,566,690 |
| 2017-03-09 | $49.69 | $51.18 | $49.36 | $49.56 | $9.57 | 4,126,200 |
| 2017-03-08 | $50.18 | $50.41 | $49.40 | $49.66 | $9.59 | 2,666,580 |
| 2017-03-07 | $48.80 | $50.45 | $48.62 | $50.18 | $9.69 | 4,022,430 |
| 2017-03-06 | $47.01 | $48.78 | $47.01 | $48.72 | $9.41 | 2,158,550 |
| 2017-03-03 | $47.14 | $47.46 | $46.57 | $47.21 | $9.11 | 1,359,410 |
| 2017-03-02 | $47.60 | $48.20 | $46.98 | $47.53 | $9.18 | 1,942,110 |
| 2017-03-01 | $48.45 | $48.96 | $47.59 | $47.73 | $9.21 | 2,048,100 |
| 2017-02-28 | $48.02 | $48.70 | $47.40 | $48.31 | $9.33 | 2,217,730 |
| 2017-02-27 | $48.02 | $49.19 | $47.59 | $48.51 | $9.37 | 2,416,290 |
| 2017-02-24 | $46.62 | $49.21 | $46.46 | $48.39 | $9.34 | 3,102,230 |
| 2017-02-23 | $45.58 | $46.88 | $45.55 | $46.62 | $9.00 | 1,997,120 |
| 2017-02-22 | $45.68 | $46.14 | $44.99 | $45.82 | $8.85 | 1,497,630 |
| 2017-02-21 | $44.90 | $45.86 | $44.61 | $45.67 | $8.82 | 1,177,990 |
| 2017-02-20 | $45.50 | $45.65 | $43.58 | $44.90 | $8.67 | 1,917,020 |
| 2017-02-17 | $47.96 | $48.36 | $45.88 | $45.97 | $8.87 | 2,230,380 |
| 2017-02-16 | $48.59 | $48.80 | $47.33 | $47.96 | $9.26 | 2,447,310 |
| 2017-02-15 | $48.75 | $50.42 | $48.55 | $49.08 | $9.48 | 4,125,380 |
| 2017-02-14 | $48.85 | $49.69 | $48.06 | $49.05 | $9.47 | 2,432,050 |
| 2017-02-13 | $47.34 | $49.98 | $47.19 | $49.00 | $9.46 | 3,353,810 |
| 2017-02-10 | $49.00 | $49.44 | $47.00 | $47.12 | $9.10 | 2,391,240 |
| 2017-02-09 | $49.35 | $49.65 | $48.52 | $49.07 | $9.47 | 2,457,650 |
| 2017-02-08 | $49.00 | $50.80 | $48.93 | $49.63 | $9.58 | 5,313,280 |
| 2017-02-07 | $49.00 | $50.00 | $48.15 | $49.41 | $9.54 | 4,863,990 |
| 2017-02-06 | $44.81 | $49.15 | $44.81 | $49.15 | $9.49 | 6,292,780 |
| 2017-02-03 | $45.40 | $45.40 | $44.40 | $44.68 | $8.63 | 848,100 |
| 2017-02-02 | $45.11 | $45.11 | $45.11 | $45.11 | $8.71 | 0 |
| 2017-02-01 | $45.11 | $45.11 | $45.11 | $45.11 | $8.71 | 0 |
| 2017-01-31 | $45.11 | $45.11 | $45.11 | $45.11 | $8.71 | 0 |
| 2017-01-30 | $45.11 | $45.11 | $45.11 | $45.11 | $8.71 | 0 |
| 2017-01-27 | $45.11 | $45.11 | $45.11 | $45.11 | $8.71 | 0 |
| 2017-01-26 | $44.69 | $45.28 | $44.49 | $45.11 | $8.71 | 1,471,670 |
| 2017-01-25 | $43.01 | $44.99 | $42.58 | $44.62 | $8.61 | 2,019,540 |
| 2017-01-24 | $44.74 | $44.74 | $43.02 | $43.12 | $8.32 | 989,030 |
| 2017-01-23 | $44.30 | $45.30 | $43.93 | $44.50 | $8.59 | 1,152,480 |
| 2017-01-20 | $42.33 | $44.25 | $42.30 | $43.93 | $8.48 | 1,491,910 |
| 2017-01-19 | $42.30 | $43.83 | $41.66 | $42.83 | $8.27 | 1,339,590 |
| 2017-01-18 | $44.02 | $44.02 | $42.70 | $42.76 | $8.26 | 1,263,820 |
| 2017-01-17 | $42.61 | $44.95 | $41.04 | $44.37 | $8.57 | 2,098,790 |
| 2017-01-16 | $44.41 | $45.51 | $41.00 | $42.96 | $8.29 | 1,896,540 |
| 2017-01-13 | $46.68 | $47.00 | $44.44 | $45.29 | $8.74 | 2,160,300 |
| 2017-01-12 | $46.70 | $47.36 | $46.57 | $46.74 | $9.02 | 2,005,160 |
| 2017-01-11 | $47.58 | $47.98 | $46.62 | $46.67 | $9.01 | 2,160,400 |
| 2017-01-10 | $48.05 | $48.97 | $47.86 | $47.99 | $9.26 | 1,536,750 |
| 2017-01-09 | $48.14 | $48.84 | $47.58 | $48.12 | $9.29 | 1,902,970 |
| 2017-01-06 | $51.10 | $51.10 | $48.51 | $48.58 | $9.38 | 3,462,730 |
| 2017-01-05 | $52.52 | $52.55 | $51.20 | $51.24 | $9.89 | 2,656,200 |
| 2017-01-04 | $52.16 | $52.60 | $51.81 | $52.46 | $10.13 | 2,819,100 |
| 2017-01-03 | $51.77 | $52.80 | $51.37 | $52.31 | $10.10 | 3,056,870 |
| 2017-01-02 | $51.57 | $51.57 | $51.57 | $51.57 | $9.96 | 0 |
| 2016-12-30 | $51.01 | $52.20 | $50.65 | $51.57 | $9.96 | 3,256,210 |
| 2016-12-29 | $52.30 | $52.78 | $51.01 | $51.31 | $9.91 | 3,389,330 |
| 2016-12-28 | $53.25 | $54.00 | $52.16 | $52.34 | $10.10 | 4,624,230 |
| 2016-12-27 | $54.23 | $56.40 | $53.20 | $54.27 | $10.48 | 5,482,730 |
| 2016-12-26 | $54.32 | $54.99 | $52.27 | $54.24 | $10.47 | 6,498,880 |
| 2016-12-23 | $61.68 | $63.38 | $57.05 | $57.05 | $11.01 | 10,423,730 |
| 2016-12-22 | $55.65 | $63.39 | $54.71 | $63.39 | $12.24 | 7,463,020 |
| 2016-12-21 | $61.11 | $64.88 | $57.00 | $57.63 | $11.13 | 13,080,300 |
| 2016-12-20 | $59.60 | $59.60 | $58.11 | $59.60 | $11.51 | 2,739,990 |
| 2016-12-19 | $54.18 | $54.18 | $54.18 | $54.18 | $10.46 | 69,000 |
| 2016-12-16 | $49.25 | $49.25 | $49.25 | $49.25 | $9.51 | 59,370 |
| 2016-12-15 | $44.77 | $44.77 | $44.77 | $44.77 | $8.64 | 8,100 |
| 2016-12-14 | $40.70 | $40.70 | $40.70 | $40.70 | $7.86 | 9,900 |
| 2016-12-13 | $37.00 | $37.00 | $37.00 | $37.00 | $7.14 | 22,200 |
| 2016-12-12 | $33.64 | $33.64 | $33.64 | $33.64 | $6.49 | 10,690 |
| 2016-12-09 | $30.58 | $30.58 | $30.58 | $30.58 | $5.90 | 6,060 |
| 2016-12-08 | $27.80 | $27.80 | $27.80 | $27.80 | $5.37 | 5,420 |
| 2016-12-07 | $21.06 | $25.27 | $21.06 | $25.27 | $4.88 | 9,700 |
Zhejiang Sanwei Rubber Item Company Ltd (603033) News Headlines
Recent Zhejiang Sanwei Rubber Item Company Ltd (603033) News
Similar Companies to Zhejiang Sanwei Rubber Item Company Ltd (603033) 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 | -- | -- | -- |