Shanghai Carthane Company Ltd (603037) Exchange: SHG
Data as of July 11, 2025
$12.10 ($0.01) 0.08%
Shanghai Carthane Company Ltd - Daily Information
Click for more stock information on Shanghai Carthane Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $12.10 |
| Previous Close | $12.10 |
| High | $12.20 |
| Low | $12.08 |
| Adjusted Open | $12.10 |
| Previous Adjusted Close | $12.10 |
| Adjusted High | $12.20 |
| Adjusted Low | $12.08 |
About Shanghai Carthane Company Ltd (603037)
Invest in Shanghai Carthane Company Ltd (603037)
Historical Stock Data for Shanghai Carthane Company Ltd (603037)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $12.10 | $12.20 | $12.08 | $12.10 | $12.10 | 8,420,150 |
| 2025-07-08 | $12.02 | $12.12 | $12.01 | $12.09 | $12.09 | 7,123,330 |
| 2025-07-07 | $12.05 | $12.05 | $11.88 | $11.97 | $11.97 | 6,769,230 |
| 2025-07-04 | $12.16 | $12.16 | $12.00 | $12.05 | $12.05 | 9,326,240 |
| 2025-07-03 | $12.11 | $12.20 | $12.01 | $12.16 | $12.16 | 11,279,110 |
| 2025-07-02 | $12.23 | $12.34 | $11.96 | $12.25 | $12.25 | 17,947,410 |
| 2025-06-30 | $12.23 | $12.62 | $12.16 | $12.44 | $12.44 | 44,639,700 |
| 2025-06-27 | $14.36 | $14.36 | $13.05 | $13.06 | $13.06 | 72,350,120 |
| 2025-06-26 | $12.83 | $13.10 | $12.70 | $13.05 | $13.05 | 20,531,090 |
| 2025-06-25 | $12.47 | $12.88 | $12.45 | $12.83 | $12.83 | 19,026,690 |
| 2025-06-24 | $12.16 | $12.84 | $12.00 | $12.60 | $12.60 | 27,662,290 |
| 2025-06-23 | $11.99 | $12.04 | $11.61 | $11.98 | $11.98 | 11,977,370 |
| 2025-06-20 | $16.80 | $16.92 | $16.54 | $16.69 | $16.69 | 4,099,500 |
| 2025-06-19 | $16.96 | $17.24 | $16.55 | $16.79 | $16.79 | 5,770,440 |
| 2025-06-18 | $17.00 | $17.06 | $16.80 | $16.96 | $16.96 | 4,711,360 |
| 2025-06-17 | $16.84 | $17.07 | $16.76 | $17.00 | $17.00 | 6,040,250 |
| 2025-06-13 | $16.80 | $16.81 | $16.32 | $16.34 | $16.34 | 4,242,520 |
| 2025-06-12 | $16.45 | $17.08 | $16.41 | $16.92 | $16.92 | 6,053,650 |
| 2025-06-11 | $16.45 | $16.73 | $16.44 | $16.59 | $16.59 | 4,383,630 |
| 2025-06-10 | $16.56 | $16.65 | $16.15 | $16.37 | $16.37 | 3,961,280 |
| 2025-06-09 | $16.73 | $16.78 | $16.54 | $16.56 | $16.56 | 4,288,820 |
| 2025-06-06 | $16.67 | $16.78 | $16.59 | $16.70 | $16.70 | 2,743,540 |
| 2025-06-05 | $16.92 | $16.99 | $16.66 | $16.70 | $16.70 | 3,473,340 |
| 2025-06-04 | $17.07 | $17.09 | $16.84 | $16.88 | $16.88 | 3,393,450 |
| 2025-06-03 | $16.72 | $17.09 | $16.72 | $17.00 | $17.00 | 3,206,140 |
| 2025-05-30 | $17.08 | $17.13 | $16.75 | $16.90 | $16.90 | 4,822,500 |
| 2025-05-29 | $16.80 | $17.35 | $16.80 | $17.20 | $17.20 | 6,662,790 |
| 2025-05-28 | $16.52 | $16.97 | $16.37 | $16.80 | $16.80 | 7,104,830 |
| 2025-05-27 | $16.56 | $16.75 | $16.26 | $16.44 | $16.44 | 4,697,460 |
| 2025-05-26 | $16.66 | $16.83 | $16.57 | $16.65 | $16.65 | 4,483,340 |
| 2025-05-23 | $17.13 | $17.34 | $16.62 | $16.66 | $16.66 | 11,148,220 |
| 2025-05-22 | $17.96 | $18.20 | $16.80 | $16.93 | $16.93 | 17,489,050 |
| 2025-05-21 | $18.19 | $18.44 | $17.72 | $18.15 | $18.15 | 12,046,750 |
| 2025-05-20 | $18.00 | $18.46 | $17.80 | $18.20 | $18.20 | 10,478,700 |
| 2025-05-19 | $17.88 | $18.20 | $17.52 | $18.07 | $18.07 | 11,516,530 |
| 2025-05-16 | $17.42 | $18.08 | $17.42 | $17.95 | $17.95 | 11,462,450 |
| 2025-05-15 | $17.35 | $18.00 | $17.04 | $17.44 | $17.44 | 8,784,630 |
| 2025-05-14 | $17.40 | $17.79 | $17.27 | $17.34 | $17.34 | 6,915,610 |
| 2025-05-13 | $17.55 | $17.84 | $17.45 | $17.57 | $17.57 | 5,515,700 |
| 2025-05-12 | $17.55 | $17.81 | $17.33 | $17.45 | $17.45 | 7,241,840 |
| 2025-05-09 | $17.42 | $18.04 | $17.14 | $17.33 | $17.33 | 10,513,050 |
| 2025-05-08 | $16.88 | $17.50 | $16.82 | $17.39 | $17.39 | 7,885,780 |
| 2025-05-07 | $17.00 | $17.21 | $16.76 | $16.95 | $16.95 | 6,947,550 |
| 2025-05-06 | $17.00 | $17.13 | $16.82 | $17.04 | $17.04 | 7,883,750 |
| 2025-04-30 | $16.40 | $16.73 | $16.39 | $16.70 | $16.70 | 4,321,940 |
| 2025-04-29 | $16.00 | $16.65 | $15.97 | $16.43 | $16.43 | 5,891,490 |
| 2025-04-28 | $16.05 | $16.21 | $15.88 | $16.13 | $16.13 | 4,483,740 |
| 2025-04-25 | $15.84 | $16.20 | $15.71 | $16.05 | $16.05 | 3,348,010 |
| 2025-04-24 | $15.78 | $16.03 | $15.51 | $15.84 | $15.84 | 4,362,120 |
| 2025-04-23 | $15.76 | $15.93 | $15.58 | $15.87 | $15.87 | 5,060,760 |
| 2025-04-22 | $15.43 | $15.55 | $15.33 | $15.46 | $15.46 | 3,017,450 |
| 2025-04-21 | $14.90 | $15.52 | $14.73 | $15.45 | $15.45 | 4,243,620 |
| 2025-04-18 | $14.70 | $14.92 | $14.55 | $14.89 | $14.89 | 3,728,520 |
| 2025-04-17 | $14.41 | $14.78 | $14.41 | $14.70 | $14.70 | 3,086,240 |
| 2025-04-16 | $15.30 | $15.30 | $14.42 | $14.59 | $14.59 | 7,585,240 |
| 2025-04-15 | $15.19 | $15.68 | $15.13 | $15.31 | $15.31 | 6,114,980 |
| 2025-04-14 | $14.81 | $15.34 | $14.81 | $15.22 | $15.22 | 6,018,430 |
| 2025-04-11 | $14.29 | $14.85 | $14.18 | $14.60 | $14.60 | 5,451,170 |
| 2025-04-10 | $14.34 | $14.72 | $14.25 | $14.31 | $14.31 | 7,372,190 |
| 2025-04-09 | $13.15 | $14.17 | $12.44 | $14.06 | $14.06 | 9,693,890 |
| 2025-04-08 | $14.01 | $14.30 | $13.20 | $13.50 | $13.50 | 10,145,930 |
| 2025-04-07 | $14.60 | $14.97 | $14.38 | $14.38 | $14.38 | 6,679,110 |
| 2025-04-03 | $16.41 | $16.68 | $15.72 | $15.98 | $15.98 | 8,033,190 |
| 2025-04-02 | $16.88 | $17.21 | $16.51 | $16.66 | $16.66 | 6,769,560 |
| 2025-04-01 | $16.50 | $17.49 | $16.50 | $17.00 | $17.00 | 10,321,820 |
| 2025-03-31 | $16.40 | $16.88 | $16.10 | $16.66 | $16.66 | 7,457,700 |
| 2025-03-28 | $16.52 | $16.65 | $16.34 | $16.41 | $16.41 | 4,224,890 |
| 2025-03-27 | $16.91 | $17.09 | $16.61 | $16.62 | $16.62 | 5,167,850 |
| 2025-03-26 | $16.55 | $17.35 | $16.45 | $17.07 | $17.07 | 8,247,410 |
| 2025-03-25 | $16.68 | $17.24 | $16.50 | $16.63 | $16.63 | 6,523,180 |
| 2025-03-24 | $16.98 | $17.20 | $16.39 | $16.81 | $16.81 | 7,597,380 |
| 2025-03-21 | $17.50 | $17.60 | $16.93 | $16.98 | $16.98 | 9,643,890 |
| 2025-03-20 | $17.96 | $18.01 | $17.44 | $17.69 | $17.69 | 14,714,630 |
| 2025-03-19 | $18.14 | $19.19 | $17.78 | $18.20 | $18.20 | 27,837,650 |
| 2025-03-18 | $17.22 | $17.88 | $17.12 | $17.78 | $17.78 | 10,692,140 |
| 2025-03-17 | $16.96 | $17.33 | $16.61 | $17.19 | $17.19 | 8,074,910 |
| 2025-03-14 | $16.22 | $16.95 | $16.21 | $16.91 | $16.91 | 9,160,840 |
| 2025-03-13 | $16.89 | $16.89 | $16.02 | $16.23 | $16.23 | 9,995,100 |
| 2025-03-12 | $16.95 | $17.19 | $16.89 | $16.95 | $16.95 | 9,720,180 |
| 2025-03-11 | $17.00 | $17.25 | $16.55 | $16.95 | $16.95 | 12,401,430 |
| 2025-03-10 | $17.74 | $17.95 | $17.28 | $17.29 | $17.29 | 14,261,890 |
| 2025-03-07 | $16.80 | $18.25 | $16.66 | $17.73 | $17.73 | 24,291,560 |
| 2025-03-06 | $16.45 | $17.07 | $16.45 | $16.82 | $16.82 | 17,210,780 |
| 2025-03-05 | $16.87 | $16.94 | $16.23 | $16.64 | $16.64 | 26,476,380 |
| 2025-03-04 | $17.27 | $18.80 | $17.27 | $17.56 | $17.56 | 33,991,750 |
| 2025-03-03 | $19.38 | $19.85 | $17.45 | $17.50 | $17.50 | 38,653,910 |
| 2025-02-28 | $19.38 | $19.38 | $19.00 | $19.38 | $19.38 | 29,820,880 |
| 2025-02-27 | $17.20 | $18.50 | $17.01 | $17.62 | $17.62 | 23,077,460 |
| 2025-02-26 | $16.79 | $17.27 | $16.59 | $17.00 | $17.00 | 13,586,750 |
| 2025-02-25 | $16.68 | $17.05 | $16.53 | $16.67 | $16.67 | 10,120,130 |
| 2025-02-24 | $16.37 | $17.20 | $16.28 | $16.97 | $16.97 | 14,417,700 |
| 2025-02-20 | $16.28 | $16.43 | $16.08 | $16.38 | $16.38 | 10,582,090 |
| 2025-02-19 | $15.88 | $16.65 | $15.82 | $16.64 | $16.64 | 19,661,930 |
| 2025-02-18 | $15.59 | $15.98 | $15.37 | $15.78 | $15.78 | 9,443,120 |
| 2025-02-17 | $15.64 | $15.80 | $15.41 | $15.58 | $15.58 | 5,589,670 |
| 2025-02-14 | $15.56 | $16.09 | $15.51 | $15.61 | $15.61 | 8,662,250 |
| 2025-02-13 | $15.73 | $16.28 | $15.49 | $15.50 | $15.50 | 9,285,820 |
| 2025-02-12 | $15.66 | $15.85 | $15.50 | $15.79 | $15.79 | 6,745,970 |
| 2025-02-11 | $15.70 | $15.96 | $15.62 | $15.69 | $15.69 | 8,945,830 |
| 2025-02-10 | $15.96 | $16.20 | $15.60 | $15.80 | $15.80 | 17,709,560 |
| 2025-02-07 | $15.66 | $16.89 | $15.44 | $16.12 | $16.12 | 23,068,200 |
| 2025-02-06 | $14.81 | $15.42 | $14.73 | $15.35 | $15.35 | 5,745,430 |
| 2025-02-05 | $14.68 | $15.08 | $14.62 | $14.91 | $14.91 | 4,489,200 |
| 2025-01-27 | $14.65 | $14.98 | $14.56 | $14.65 | $14.65 | 4,173,830 |
| 2025-01-24 | $14.19 | $14.68 | $14.17 | $14.56 | $14.56 | 3,770,100 |
| 2025-01-23 | $14.53 | $14.56 | $14.21 | $14.25 | $14.25 | 3,535,260 |
| 2025-01-22 | $14.48 | $14.51 | $14.30 | $14.36 | $14.36 | 2,325,140 |
| 2025-01-21 | $14.50 | $14.53 | $14.28 | $14.51 | $14.51 | 3,858,750 |
| 2025-01-20 | $13.98 | $14.58 | $13.97 | $14.35 | $14.35 | 5,057,000 |
| 2025-01-17 | $13.88 | $13.98 | $13.77 | $13.92 | $13.92 | 2,542,530 |
| 2025-01-16 | $13.84 | $14.07 | $13.70 | $13.85 | $13.85 | 2,814,980 |
| 2025-01-15 | $13.84 | $14.01 | $13.68 | $13.85 | $13.85 | 2,818,780 |
| 2025-01-14 | $13.20 | $13.84 | $13.20 | $13.84 | $13.84 | 4,421,610 |
| 2025-01-13 | $12.90 | $13.33 | $12.75 | $13.16 | $13.16 | 2,611,690 |
| 2025-01-09 | $13.17 | $13.43 | $13.17 | $13.32 | $13.32 | 2,286,410 |
| 2025-01-08 | $13.46 | $13.51 | $12.94 | $13.32 | $13.32 | 3,514,660 |
| 2025-01-07 | $13.23 | $13.55 | $13.14 | $13.54 | $13.54 | 3,160,940 |
| 2025-01-06 | $13.28 | $13.55 | $12.93 | $13.26 | $13.26 | 3,906,110 |
| 2025-01-03 | $13.50 | $14.35 | $13.10 | $13.42 | $13.42 | 5,556,760 |
| 2025-01-02 | $14.04 | $14.05 | $13.28 | $13.44 | $13.44 | 4,110,010 |
| 2024-12-31 | $14.35 | $14.35 | $13.87 | $13.88 | $13.88 | 3,991,560 |
| 2024-12-30 | $14.41 | $14.53 | $14.10 | $14.27 | $14.27 | 2,995,080 |
| 2024-12-27 | $14.62 | $14.74 | $14.44 | $14.54 | $14.54 | 4,159,390 |
| 2024-12-26 | $14.29 | $14.89 | $14.21 | $14.61 | $14.61 | 5,132,520 |
| 2024-12-25 | $14.60 | $14.68 | $14.06 | $14.27 | $14.27 | 3,782,000 |
| 2024-12-24 | $14.49 | $14.75 | $14.33 | $14.60 | $14.60 | 3,351,720 |
| 2024-12-23 | $14.78 | $14.99 | $14.28 | $14.40 | $14.40 | 5,470,160 |
| 2024-12-20 | $14.26 | $15.09 | $14.20 | $14.88 | $14.88 | 7,200,670 |
| 2024-12-19 | $14.06 | $14.36 | $14.06 | $14.26 | $14.26 | 4,195,660 |
| 2024-12-18 | $14.56 | $14.56 | $14.20 | $14.30 | $14.30 | 5,785,690 |
| 2024-12-17 | $15.43 | $15.48 | $14.44 | $14.48 | $14.48 | 9,158,490 |
| 2024-12-16 | $15.83 | $16.10 | $15.35 | $15.43 | $15.43 | 8,026,330 |
| 2024-12-13 | $15.84 | $16.40 | $15.60 | $15.87 | $15.87 | 11,170,660 |
| 2024-12-12 | $16.05 | $16.15 | $15.67 | $15.92 | $15.92 | 7,712,830 |
| 2024-12-11 | $16.06 | $16.17 | $15.72 | $16.05 | $16.05 | 9,185,050 |
| 2024-12-10 | $17.09 | $17.15 | $16.06 | $16.12 | $16.12 | 15,117,230 |
| 2024-12-09 | $16.25 | $17.39 | $16.17 | $16.40 | $16.40 | 16,915,920 |
| 2024-12-06 | $15.68 | $15.98 | $15.30 | $15.94 | $15.94 | 8,725,580 |
| 2024-12-05 | $15.58 | $15.90 | $15.55 | $15.68 | $15.68 | 5,702,900 |
| 2024-12-04 | $15.88 | $16.09 | $15.52 | $15.71 | $15.71 | 7,222,680 |
| 2024-12-03 | $15.90 | $16.12 | $15.75 | $15.95 | $15.95 | 6,649,780 |
| 2024-12-02 | $15.79 | $16.19 | $15.79 | $15.90 | $15.90 | 13,627,770 |
| 2024-11-29 | $14.95 | $15.89 | $14.95 | $15.79 | $15.79 | 13,626,170 |
| 2024-11-28 | $15.18 | $15.35 | $14.95 | $15.00 | $15.00 | 8,827,100 |
| 2024-11-27 | $15.00 | $15.42 | $14.68 | $15.41 | $15.41 | 10,782,940 |
| 2024-11-26 | $15.98 | $16.17 | $15.22 | $15.29 | $15.29 | 12,879,820 |
| 2024-11-25 | $15.75 | $16.28 | $15.42 | $16.15 | $16.15 | 17,050,580 |
| 2024-11-22 | $16.37 | $17.20 | $15.59 | $15.60 | $15.60 | 24,594,510 |
| 2024-11-21 | $16.48 | $17.40 | $16.03 | $16.38 | $16.38 | 34,850,590 |
| 2024-11-20 | $14.80 | $16.52 | $14.70 | $16.52 | $16.52 | 31,061,950 |
| 2024-11-19 | $14.42 | $15.04 | $14.27 | $15.02 | $15.02 | 15,300,980 |
| 2024-11-18 | $15.19 | $15.24 | $14.00 | $14.26 | $14.26 | 18,586,060 |
| 2024-11-15 | $14.43 | $15.26 | $14.31 | $15.14 | $15.14 | 27,133,630 |
| 2024-11-14 | $14.40 | $15.25 | $14.22 | $14.53 | $14.53 | 22,236,400 |
| 2024-11-13 | $14.25 | $14.38 | $13.86 | $14.33 | $14.33 | 6,918,350 |
| 2024-11-12 | $14.69 | $14.77 | $14.21 | $14.41 | $14.41 | 9,793,590 |
| 2024-11-11 | $14.16 | $14.68 | $14.12 | $14.60 | $14.60 | 10,787,250 |
| 2024-11-08 | $14.35 | $14.55 | $14.06 | $14.18 | $14.18 | 12,608,490 |
| 2024-11-07 | $13.78 | $14.12 | $13.61 | $14.10 | $14.10 | 9,980,480 |
| 2024-11-06 | $13.75 | $13.94 | $13.57 | $13.79 | $13.79 | 8,508,670 |
| 2024-11-05 | $13.58 | $13.78 | $13.40 | $13.74 | $13.74 | 7,866,690 |
| 2024-11-04 | $13.11 | $13.86 | $13.05 | $13.62 | $13.62 | 9,975,670 |
| 2024-11-01 | $13.73 | $13.79 | $13.04 | $13.11 | $13.11 | 9,493,660 |
| 2024-10-31 | $13.71 | $13.87 | $13.53 | $13.82 | $13.82 | 9,390,460 |
| 2024-10-30 | $14.11 | $14.11 | $13.60 | $13.87 | $13.87 | 14,837,860 |
| 2024-10-29 | $14.90 | $14.95 | $14.28 | $14.50 | $14.50 | 15,381,910 |
| 2024-10-28 | $13.90 | $14.50 | $13.85 | $14.50 | $14.50 | 11,480,480 |
| 2024-10-25 | $13.89 | $14.16 | $13.86 | $13.90 | $13.90 | 9,774,090 |
| 2024-10-24 | $13.95 | $14.13 | $13.71 | $13.80 | $13.80 | 9,822,840 |
| 2024-10-23 | $13.63 | $14.08 | $13.35 | $13.72 | $13.72 | 10,613,070 |
| 2024-10-22 | $13.19 | $13.68 | $13.12 | $13.63 | $13.63 | 9,141,990 |
| 2024-10-21 | $13.03 | $13.30 | $12.95 | $13.19 | $13.19 | 6,969,000 |
| 2024-10-18 | $12.55 | $13.16 | $12.55 | $13.00 | $13.00 | 7,636,180 |
| 2024-10-17 | $12.68 | $12.93 | $12.63 | $12.65 | $12.65 | 4,418,160 |
| 2024-10-16 | $12.60 | $12.86 | $12.51 | $12.66 | $12.66 | 4,784,440 |
| 2024-10-15 | $13.02 | $13.15 | $12.78 | $12.80 | $12.80 | 5,656,080 |
| 2024-10-14 | $12.77 | $13.07 | $12.59 | $13.03 | $13.03 | 5,952,910 |
| 2024-10-11 | $13.21 | $13.27 | $12.64 | $12.77 | $12.77 | 7,285,100 |
| 2024-10-10 | $13.18 | $13.65 | $12.98 | $13.27 | $13.27 | 8,434,230 |
| 2024-10-09 | $14.31 | $14.31 | $13.31 | $13.31 | $13.31 | 14,259,280 |
| 2024-10-08 | $15.50 | $15.50 | $13.75 | $14.78 | $14.78 | 18,898,570 |
| 2024-09-30 | $13.40 | $14.18 | $13.00 | $14.10 | $14.10 | 17,790,970 |
| 2024-09-27 | $12.66 | $12.94 | $12.50 | $12.94 | $12.94 | 5,230,300 |
| 2024-09-26 | $12.20 | $12.45 | $12.09 | $12.44 | $12.44 | 5,671,160 |
| 2024-09-25 | $12.20 | $12.44 | $12.10 | $12.16 | $12.16 | 7,491,890 |
| 2024-09-24 | $12.08 | $12.44 | $11.75 | $12.13 | $12.13 | 7,998,310 |
| 2024-09-23 | $11.42 | $11.70 | $11.32 | $11.64 | $11.64 | 2,832,000 |
| 2024-09-20 | $11.58 | $11.62 | $11.38 | $11.42 | $11.42 | 2,537,000 |
| 2024-09-19 | $11.48 | $11.63 | $11.32 | $11.56 | $11.56 | 2,280,280 |
| 2024-09-18 | $11.32 | $11.46 | $11.10 | $11.37 | $11.37 | 2,386,040 |
| 2024-09-13 | $11.71 | $11.78 | $11.34 | $11.39 | $11.39 | 3,604,550 |
| 2024-09-12 | $11.76 | $11.91 | $11.70 | $11.70 | $11.70 | 2,002,540 |
| 2024-09-11 | $11.91 | $11.91 | $11.75 | $11.79 | $11.79 | 1,918,480 |
| 2024-09-10 | $11.90 | $12.00 | $11.68 | $11.92 | $11.92 | 2,480,380 |
| 2024-09-09 | $11.79 | $11.91 | $11.64 | $11.83 | $11.83 | 2,654,910 |
| 2024-09-06 | $12.08 | $12.22 | $11.86 | $11.88 | $11.88 | 3,878,460 |
| 2024-09-05 | $11.98 | $12.16 | $11.91 | $12.08 | $12.08 | 4,120,030 |
| 2024-09-04 | $12.15 | $12.30 | $12.04 | $12.22 | $12.22 | 3,034,320 |
| 2024-09-03 | $11.99 | $12.23 | $11.79 | $12.22 | $12.22 | 3,574,500 |
| 2024-09-02 | $12.23 | $12.37 | $11.97 | $11.99 | $11.99 | 4,713,280 |
| 2024-08-30 | $11.95 | $12.46 | $11.87 | $12.24 | $12.24 | 6,132,580 |
| 2024-08-29 | $11.80 | $12.00 | $11.72 | $11.94 | $11.94 | 4,129,190 |
| 2024-08-28 | $11.87 | $12.09 | $11.79 | $11.82 | $11.82 | 3,261,480 |
| 2024-08-27 | $12.16 | $12.27 | $11.86 | $11.92 | $11.92 | 5,042,760 |
| 2024-08-26 | $12.25 | $12.48 | $11.88 | $12.29 | $12.29 | 5,027,520 |
| 2024-08-23 | $13.00 | $13.00 | $12.03 | $12.26 | $12.26 | 8,917,120 |
| 2024-08-22 | $13.30 | $13.39 | $13.08 | $13.12 | $13.12 | 7,656,250 |
| 2024-08-21 | $12.85 | $13.16 | $12.80 | $13.09 | $13.09 | 5,434,990 |
| 2024-08-20 | $13.50 | $13.52 | $12.90 | $12.96 | $12.96 | 5,666,340 |
| 2024-08-19 | $12.82 | $13.32 | $12.78 | $13.29 | $13.29 | 7,047,860 |
| 2024-08-16 | $12.81 | $12.98 | $12.80 | $12.82 | $12.82 | 3,759,100 |
| 2024-08-15 | $12.70 | $13.04 | $12.67 | $12.90 | $12.90 | 4,335,420 |
| 2024-08-14 | $13.25 | $13.25 | $12.82 | $12.86 | $12.86 | 6,003,240 |
| 2024-08-13 | $13.43 | $13.60 | $13.03 | $13.27 | $13.27 | 6,467,280 |
| 2024-08-12 | $13.08 | $13.57 | $13.01 | $13.50 | $13.50 | 11,014,200 |
| 2024-08-09 | $12.77 | $13.29 | $12.70 | $13.23 | $13.23 | 9,470,560 |
| 2024-08-08 | $13.05 | $13.05 | $12.58 | $12.72 | $12.72 | 6,173,560 |
| 2024-08-07 | $12.94 | $13.19 | $12.86 | $13.13 | $13.13 | 7,100,910 |
| 2024-08-06 | $13.09 | $13.25 | $12.63 | $12.92 | $12.92 | 7,959,570 |
| 2024-08-05 | $13.63 | $13.65 | $12.92 | $12.93 | $12.93 | 11,057,720 |
| 2024-08-02 | $13.82 | $14.20 | $13.77 | $13.78 | $13.78 | 11,036,120 |
| 2024-08-01 | $14.18 | $14.36 | $14.00 | $14.02 | $14.02 | 19,838,020 |
| 2024-07-31 | $13.43 | $14.70 | $13.34 | $14.36 | $14.36 | 25,397,270 |
| 2024-07-30 | $12.67 | $14.11 | $12.56 | $13.64 | $13.64 | 21,111,020 |
| 2024-07-29 | $12.39 | $13.11 | $12.25 | $12.83 | $12.83 | 10,662,890 |
| 2024-07-26 | $12.25 | $12.55 | $12.22 | $12.38 | $12.38 | 5,666,560 |
| 2024-07-25 | $12.16 | $12.50 | $12.06 | $12.24 | $12.24 | 5,236,780 |
| 2024-07-24 | $12.66 | $12.66 | $12.12 | $12.31 | $12.31 | 9,145,000 |
| 2024-07-23 | $12.76 | $13.15 | $12.57 | $12.86 | $12.86 | 13,888,780 |
| 2024-07-22 | $12.31 | $12.85 | $12.20 | $12.78 | $12.78 | 8,506,540 |
| 2024-07-19 | $12.20 | $12.89 | $12.03 | $12.48 | $12.48 | 8,092,040 |
| 2024-07-18 | $12.27 | $12.35 | $11.98 | $12.20 | $12.20 | 6,354,460 |
| 2024-07-17 | $13.17 | $13.18 | $12.40 | $12.42 | $12.42 | 10,196,320 |
| 2024-07-16 | $13.28 | $13.40 | $13.01 | $13.19 | $13.19 | 9,730,330 |
| 2024-07-15 | $13.32 | $13.80 | $13.25 | $13.49 | $13.49 | 15,277,610 |
| 2024-07-12 | $13.24 | $13.45 | $13.09 | $13.23 | $13.23 | 9,098,070 |
| 2024-07-11 | $13.03 | $13.29 | $12.90 | $13.24 | $13.24 | 12,986,560 |
| 2024-07-10 | $12.60 | $13.63 | $12.55 | $12.94 | $12.94 | 15,747,880 |
| 2024-07-09 | $11.75 | $12.58 | $11.74 | $12.55 | $12.55 | 10,041,150 |
| 2024-07-08 | $12.14 | $12.14 | $11.58 | $11.65 | $11.65 | 5,171,280 |
| 2024-07-05 | $12.25 | $12.33 | $11.74 | $12.14 | $12.14 | 5,708,170 |
| 2024-07-04 | $12.65 | $12.85 | $12.16 | $12.19 | $12.19 | 7,648,090 |
| 2024-07-03 | $13.13 | $13.24 | $12.62 | $12.68 | $12.68 | 9,093,490 |
| 2024-07-02 | $13.40 | $13.54 | $13.11 | $13.13 | $13.13 | 10,175,400 |
| 2024-07-01 | $12.82 | $13.99 | $12.76 | $13.50 | $13.50 | 16,862,430 |
| 2024-06-28 | $12.87 | $13.14 | $12.55 | $12.99 | $12.99 | 11,397,760 |
| 2024-06-27 | $18.31 | $18.60 | $17.92 | $18.60 | $18.60 | 9,540,660 |
| 2024-06-26 | $18.49 | $18.52 | $17.63 | $18.34 | $18.34 | 9,802,380 |
| 2024-06-25 | $16.54 | $18.38 | $16.53 | $18.38 | $18.38 | 6,360,700 |
| 2024-06-24 | $17.50 | $17.51 | $16.70 | $16.71 | $16.71 | 4,275,610 |
| 2024-06-21 | $17.15 | $18.52 | $17.06 | $17.50 | $17.50 | 6,220,610 |
| 2024-06-20 | $17.67 | $17.79 | $16.94 | $16.95 | $16.95 | 3,377,000 |
| 2024-06-19 | $17.80 | $18.05 | $17.60 | $17.66 | $17.66 | 3,190,900 |
| 2024-06-18 | $17.30 | $17.86 | $17.21 | $17.86 | $17.86 | 3,801,130 |
| 2024-06-17 | $17.70 | $17.81 | $17.29 | $17.34 | $17.34 | 3,020,630 |
| 2024-06-14 | $17.54 | $17.67 | $17.14 | $17.57 | $17.57 | 2,566,110 |
| 2024-06-13 | $17.59 | $17.75 | $17.35 | $17.43 | $17.43 | 2,527,000 |
| 2024-06-12 | $17.28 | $17.68 | $17.27 | $17.60 | $17.60 | 2,592,300 |
| 2024-06-11 | $17.37 | $17.46 | $16.81 | $17.28 | $17.28 | 2,812,980 |
| 2024-06-07 | $17.17 | $17.57 | $17.00 | $17.36 | $17.36 | 4,389,450 |
| 2024-06-06 | $17.66 | $17.77 | $16.75 | $16.85 | $16.85 | 5,912,530 |
| 2024-06-05 | $17.96 | $18.26 | $17.72 | $17.72 | $17.72 | 3,653,100 |
| 2024-06-04 | $18.31 | $18.40 | $17.84 | $17.96 | $17.96 | 4,015,370 |
| 2024-06-03 | $18.90 | $18.90 | $18.08 | $18.23 | $18.23 | 4,849,800 |
| 2024-05-31 | $18.13 | $18.85 | $18.12 | $18.79 | $18.79 | 6,082,000 |
| 2024-05-30 | $18.30 | $18.68 | $18.08 | $18.22 | $18.22 | 5,707,330 |
| 2024-05-29 | $17.69 | $18.62 | $17.69 | $18.40 | $18.40 | 6,693,160 |
| 2024-05-28 | $17.88 | $18.11 | $17.60 | $17.80 | $17.80 | 2,907,970 |
| 2024-05-27 | $17.70 | $17.94 | $17.35 | $17.91 | $17.91 | 3,760,750 |
| 2024-05-24 | $18.38 | $18.40 | $17.65 | $17.70 | $17.70 | 5,167,220 |
| 2024-05-23 | $18.76 | $18.85 | $18.10 | $18.25 | $18.25 | 4,244,200 |
| 2024-05-22 | $18.73 | $18.96 | $18.61 | $18.69 | $18.69 | 3,057,600 |
| 2024-05-21 | $18.78 | $18.88 | $18.58 | $18.73 | $18.73 | 3,650,590 |
| 2024-05-20 | $19.13 | $19.35 | $18.88 | $18.98 | $18.98 | 4,790,630 |
| 2024-05-17 | $18.65 | $19.15 | $18.46 | $19.13 | $19.13 | 5,883,500 |
| 2024-05-16 | $18.50 | $18.94 | $18.50 | $18.64 | $18.64 | 4,049,330 |
| 2024-05-15 | $18.75 | $19.16 | $18.58 | $18.61 | $18.61 | 5,991,940 |
| 2024-05-14 | $18.55 | $19.69 | $18.40 | $19.06 | $19.06 | 9,388,740 |
| 2024-05-13 | $19.25 | $19.43 | $18.37 | $18.44 | $18.44 | 7,025,080 |
| 2024-05-10 | $20.24 | $20.24 | $19.32 | $19.36 | $19.36 | 7,917,560 |
| 2024-05-09 | $20.21 | $20.36 | $20.00 | $20.24 | $20.24 | 5,379,550 |
| 2024-05-08 | $20.80 | $20.82 | $20.13 | $20.15 | $20.15 | 5,781,800 |
| 2024-05-07 | $21.00 | $21.15 | $20.50 | $20.69 | $20.69 | 8,007,190 |
| 2024-05-06 | $20.97 | $21.28 | $20.83 | $21.00 | $21.00 | 9,092,820 |
| 2024-04-30 | $21.59 | $21.70 | $20.62 | $20.68 | $20.68 | 11,619,680 |
| 2024-04-29 | $21.58 | $21.60 | $20.90 | $21.22 | $21.22 | 13,529,520 |
| 2024-04-26 | $20.42 | $21.06 | $20.23 | $20.70 | $20.70 | 12,604,220 |
| 2024-04-25 | $20.80 | $21.49 | $20.23 | $20.63 | $20.63 | 14,049,310 |
| 2024-04-24 | $20.17 | $21.78 | $20.11 | $20.74 | $20.74 | 21,687,690 |
| 2024-04-23 | $18.35 | $20.02 | $18.35 | $20.02 | $20.02 | 12,248,970 |
| 2024-04-22 | $18.93 | $19.00 | $18.00 | $18.20 | $18.20 | 10,005,630 |
| 2024-04-19 | $19.19 | $19.79 | $18.93 | $19.21 | $19.21 | 11,316,460 |
| 2024-04-18 | $18.78 | $20.13 | $18.43 | $19.38 | $19.38 | 18,959,210 |
| 2024-04-17 | $17.29 | $18.41 | $17.28 | $18.41 | $18.41 | 9,916,250 |
| 2024-04-16 | $18.66 | $18.80 | $16.74 | $16.74 | $16.74 | 14,109,980 |
| 2024-04-15 | $19.70 | $20.12 | $18.23 | $18.60 | $18.60 | 13,761,350 |
| 2024-04-12 | $20.23 | $20.82 | $19.75 | $19.78 | $19.78 | 11,419,560 |
| 2024-04-11 | $19.75 | $20.94 | $19.43 | $20.47 | $20.47 | 15,948,230 |
| 2024-04-10 | $20.49 | $20.55 | $19.40 | $20.24 | $20.24 | 16,812,050 |
| 2024-04-09 | $20.83 | $21.49 | $20.22 | $20.49 | $20.49 | 17,014,570 |
| 2024-04-08 | $22.64 | $22.69 | $21.36 | $21.36 | $21.36 | 22,917,090 |
| 2024-04-03 | $24.28 | $25.01 | $23.73 | $23.73 | $23.73 | 21,010,950 |
| 2024-04-02 | $28.12 | $28.39 | $26.37 | $26.37 | $26.37 | 22,363,290 |
| 2024-04-01 | $26.90 | $30.70 | $26.03 | $29.30 | $29.30 | 41,970,320 |
| 2024-03-29 | $27.91 | $27.91 | $26.90 | $27.91 | $27.91 | 29,445,870 |
| 2024-03-28 | $22.52 | $26.49 | $22.52 | $25.37 | $25.37 | 27,373,890 |
| 2024-03-27 | $26.97 | $26.99 | $25.02 | $25.02 | $25.02 | 9,688,750 |
| 2024-03-26 | $24.93 | $27.80 | $24.20 | $27.80 | $27.80 | 25,316,630 |
| 2024-03-25 | $23.50 | $25.27 | $22.94 | $25.27 | $25.27 | 20,717,030 |
| 2024-03-22 | $21.59 | $23.68 | $21.42 | $22.97 | $22.97 | 14,542,180 |
| 2024-03-21 | $21.60 | $22.22 | $21.05 | $21.92 | $21.92 | 12,810,100 |
| 2024-03-20 | $20.82 | $22.26 | $20.65 | $21.67 | $21.67 | 13,674,220 |
| 2024-03-19 | $20.18 | $21.08 | $20.06 | $20.84 | $20.84 | 10,672,840 |
| 2024-03-18 | $20.87 | $21.56 | $20.58 | $21.06 | $21.06 | 13,237,550 |
| 2024-03-15 | $20.19 | $20.60 | $19.63 | $20.58 | $20.58 | 11,359,290 |
| 2024-03-14 | $20.10 | $21.55 | $19.93 | $20.56 | $20.56 | 15,476,350 |
| 2024-03-13 | $20.64 | $22.14 | $20.21 | $20.93 | $20.93 | 25,777,840 |
| 2024-03-12 | $18.70 | $20.14 | $18.46 | $20.14 | $20.14 | 16,307,220 |
| 2024-03-11 | $17.96 | $18.68 | $17.70 | $18.31 | $18.31 | 9,359,500 |
| 2024-03-08 | $18.99 | $18.99 | $17.72 | $18.19 | $18.19 | 11,089,510 |
| 2024-03-07 | $17.64 | $19.29 | $17.33 | $18.44 | $18.44 | 17,127,580 |
| 2024-03-06 | $17.09 | $17.60 | $16.78 | $17.60 | $17.60 | 12,589,930 |
| 2024-03-05 | $16.29 | $17.33 | $15.86 | $17.09 | $17.09 | 10,677,070 |
| 2024-03-04 | $16.91 | $17.00 | $16.02 | $16.45 | $16.45 | 8,361,320 |
| 2024-03-01 | $16.19 | $17.31 | $16.19 | $17.09 | $17.09 | 10,635,570 |
| 2024-02-29 | $15.00 | $16.74 | $14.98 | $16.44 | $16.44 | 8,842,150 |
| 2024-02-28 | $17.24 | $17.32 | $15.53 | $15.53 | $15.53 | 8,481,310 |
| 2024-02-27 | $16.67 | $17.61 | $16.63 | $17.25 | $17.25 | 8,114,480 |
| 2024-02-26 | $15.71 | $16.87 | $15.65 | $16.62 | $16.62 | 8,098,610 |
| 2024-02-23 | $15.20 | $15.82 | $15.06 | $15.75 | $15.75 | 5,519,390 |
| 2024-02-22 | $14.80 | $15.23 | $14.72 | $15.16 | $15.16 | 5,305,420 |
| 2024-02-21 | $14.29 | $15.35 | $14.15 | $14.84 | $14.84 | 6,346,150 |
| 2024-02-20 | $14.10 | $14.65 | $13.82 | $14.49 | $14.49 | 4,928,130 |
| 2024-02-19 | $13.50 | $14.23 | $13.50 | $14.23 | $14.23 | 5,973,710 |
| 2024-02-08 | $12.30 | $13.45 | $12.05 | $13.43 | $13.43 | 7,286,820 |
| 2024-02-07 | $13.00 | $13.25 | $12.03 | $12.23 | $12.23 | 8,001,020 |
| 2024-02-06 | $12.80 | $13.46 | $11.94 | $13.00 | $13.00 | 7,122,680 |
| 2024-02-05 | $14.40 | $14.50 | $13.25 | $13.25 | $13.25 | 5,175,990 |
| 2024-02-02 | $15.37 | $15.85 | $14.20 | $14.72 | $14.72 | 4,346,200 |
| 2024-02-01 | $15.89 | $15.99 | $15.20 | $15.56 | $15.56 | 3,159,510 |
| 2024-01-31 | $16.37 | $16.77 | $15.73 | $15.74 | $15.74 | 3,063,570 |
| 2024-01-30 | $16.75 | $17.30 | $16.55 | $16.55 | $16.55 | 2,317,010 |
| 2024-01-29 | $17.72 | $17.81 | $16.94 | $16.98 | $16.98 | 2,529,030 |
| 2024-01-26 | $17.49 | $17.73 | $17.30 | $17.41 | $17.41 | 2,550,470 |
| 2024-01-25 | $16.88 | $17.60 | $16.71 | $17.55 | $17.55 | 3,569,430 |
| 2024-01-24 | $16.80 | $17.06 | $16.30 | $16.92 | $16.92 | 3,131,610 |
| 2024-01-23 | $17.00 | $17.10 | $16.60 | $16.78 | $16.78 | 2,676,390 |
| 2024-01-22 | $17.63 | $17.93 | $16.72 | $16.88 | $16.88 | 4,363,440 |
| 2024-01-19 | $18.08 | $18.25 | $17.68 | $17.75 | $17.75 | 2,439,230 |
| 2024-01-18 | $18.03 | $18.29 | $17.60 | $18.14 | $18.14 | 4,758,390 |
| 2024-01-17 | $18.60 | $18.75 | $18.21 | $18.22 | $18.22 | 2,934,620 |
| 2024-01-16 | $18.61 | $18.99 | $18.56 | $18.79 | $18.79 | 2,998,100 |
| 2024-01-15 | $19.02 | $19.02 | $18.56 | $18.75 | $18.75 | 2,849,980 |
| 2024-01-12 | $19.36 | $19.55 | $18.86 | $18.86 | $18.86 | 4,996,450 |
| 2024-01-11 | $18.53 | $19.46 | $18.53 | $19.42 | $19.42 | 7,016,560 |
| 2024-01-10 | $18.98 | $18.98 | $18.47 | $18.47 | $18.47 | 3,542,410 |
| 2024-01-09 | $18.92 | $19.14 | $18.76 | $18.94 | $18.94 | 3,541,290 |
| 2024-01-08 | $19.00 | $19.31 | $18.82 | $18.96 | $18.96 | 3,323,410 |
| 2024-01-05 | $19.67 | $19.77 | $18.93 | $19.06 | $19.06 | 5,624,720 |
| 2024-01-04 | $19.38 | $19.68 | $19.15 | $19.60 | $19.60 | 5,563,790 |
| 2024-01-03 | $19.86 | $19.92 | $19.18 | $19.42 | $19.42 | 7,578,480 |
| 2024-01-02 | $20.82 | $20.95 | $19.87 | $19.92 | $19.92 | 10,419,900 |
| 2024-01-01 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 0 |
| 2023-12-29 | $21.62 | $21.99 | $20.79 | $20.81 | $20.81 | 17,644,520 |
| 2023-12-28 | $23.99 | $24.70 | $22.30 | $22.80 | $22.80 | 14,562,830 |
| 2023-12-27 | $22.82 | $24.98 | $22.82 | $23.81 | $23.81 | 12,617,840 |
| 2023-12-26 | $24.40 | $24.54 | $22.45 | $22.71 | $22.71 | 12,709,260 |
| 2023-12-25 | $24.70 | $25.32 | $23.40 | $24.94 | $24.94 | 14,253,970 |
| 2023-12-22 | $24.95 | $25.27 | $23.72 | $24.40 | $24.40 | 14,236,910 |
| 2023-12-21 | $23.92 | $25.84 | $23.38 | $25.35 | $25.35 | 18,210,010 |
| 2023-12-20 | $23.60 | $24.42 | $23.25 | $23.84 | $23.84 | 12,801,920 |
| 2023-12-19 | $22.32 | $23.88 | $22.11 | $23.60 | $23.60 | 15,284,350 |
| 2023-12-18 | $21.79 | $22.89 | $21.56 | $22.06 | $22.06 | 7,627,220 |
| 2023-12-15 | $21.57 | $21.77 | $21.31 | $21.56 | $21.56 | 3,208,000 |
| 2023-12-14 | $22.11 | $22.11 | $21.43 | $21.50 | $21.50 | 3,869,210 |
| 2023-12-13 | $21.82 | $22.25 | $21.70 | $21.91 | $21.91 | 4,645,470 |
| 2023-12-12 | $21.54 | $22.28 | $21.42 | $21.94 | $21.94 | 5,803,280 |
| 2023-12-11 | $21.03 | $21.64 | $21.03 | $21.50 | $21.50 | 4,699,180 |
| 2023-12-08 | $21.48 | $21.88 | $21.00 | $21.08 | $21.08 | 6,090,180 |
| 2023-12-07 | $21.90 | $22.00 | $21.38 | $21.58 | $21.58 | 6,639,780 |
| 2023-12-06 | $22.25 | $22.97 | $21.58 | $21.72 | $21.72 | 9,562,430 |
| 2023-12-05 | $23.00 | $23.47 | $22.65 | $22.70 | $22.70 | 8,521,080 |
| 2023-12-04 | $23.45 | $24.40 | $22.70 | $23.82 | $23.82 | 11,977,200 |
| 2023-12-01 | $23.26 | $23.68 | $22.65 | $23.21 | $23.21 | 8,637,270 |
| 2023-11-30 | $24.18 | $24.36 | $22.79 | $23.08 | $23.08 | 12,907,440 |
| 2023-11-29 | $25.18 | $25.94 | $24.11 | $24.66 | $24.66 | 20,041,180 |
| 2023-11-28 | $22.76 | $25.17 | $22.66 | $25.17 | $25.17 | 17,148,960 |
| 2023-11-27 | $22.81 | $23.14 | $21.65 | $22.88 | $22.88 | 11,934,280 |
| 2023-11-24 | $23.50 | $24.15 | $22.47 | $22.52 | $22.52 | 12,540,190 |
| 2023-11-23 | $23.31 | $24.10 | $23.21 | $23.83 | $23.83 | 13,831,760 |
| 2023-11-22 | $24.48 | $24.74 | $23.16 | $23.22 | $23.22 | 14,400,630 |
| 2023-11-21 | $25.70 | $25.97 | $24.35 | $24.48 | $24.48 | 19,483,310 |
| 2023-11-20 | $26.22 | $27.30 | $25.81 | $26.49 | $26.49 | 24,331,800 |
| 2023-11-17 | $25.72 | $28.92 | $25.10 | $27.60 | $27.60 | 35,732,290 |
| 2023-11-16 | $26.29 | $26.29 | $26.25 | $26.29 | $26.29 | 9,451,990 |
| 2023-11-15 | $22.96 | $25.00 | $22.31 | $23.90 | $23.90 | 20,834,020 |
| 2023-11-14 | $21.98 | $23.32 | $20.70 | $23.00 | $23.00 | 19,201,320 |
| 2023-11-13 | $21.50 | $22.48 | $21.50 | $21.98 | $21.98 | 16,338,920 |
| 2023-11-10 | $21.53 | $23.38 | $21.53 | $21.77 | $21.77 | 23,056,370 |
| 2023-11-09 | $26.66 | $28.40 | $23.25 | $23.40 | $23.40 | 38,507,290 |
| 2023-11-08 | $22.90 | $25.82 | $21.38 | $25.82 | $25.82 | 28,233,580 |
| 2023-11-07 | $23.47 | $23.47 | $22.40 | $23.47 | $23.47 | 13,949,610 |
| 2023-11-06 | $19.80 | $21.34 | $19.80 | $21.34 | $21.34 | 10,132,180 |
| 2023-11-03 | $20.08 | $20.48 | $19.28 | $19.40 | $19.40 | 17,220,870 |
| 2023-11-02 | $19.62 | $21.39 | $19.61 | $20.18 | $20.18 | 26,595,990 |
| 2023-11-01 | $17.51 | $19.45 | $17.39 | $19.45 | $19.45 | 19,942,080 |
| 2023-10-31 | $18.97 | $19.29 | $17.58 | $17.68 | $17.68 | 20,616,430 |
| 2023-10-30 | $22.78 | $23.16 | $19.36 | $19.45 | $19.45 | 32,195,210 |
| 2023-10-27 | $20.80 | $21.05 | $20.20 | $21.05 | $21.05 | 8,300,950 |
| 2023-10-26 | $17.36 | $19.14 | $17.22 | $19.14 | $19.14 | 17,115,760 |
| 2023-10-25 | $16.96 | $17.77 | $16.65 | $17.40 | $17.40 | 9,995,800 |
| 2023-10-24 | $16.64 | $17.30 | $16.55 | $16.97 | $16.97 | 9,265,310 |
| 2023-10-23 | $16.45 | $16.99 | $16.10 | $16.52 | $16.52 | 8,253,750 |
| 2023-10-20 | $17.20 | $17.96 | $16.09 | $16.45 | $16.45 | 11,277,090 |
| 2023-10-19 | $17.39 | $17.98 | $17.00 | $17.41 | $17.41 | 12,141,620 |
| 2023-10-18 | $17.50 | $18.42 | $16.91 | $18.03 | $18.03 | 17,133,710 |
| 2023-10-17 | $18.50 | $18.50 | $17.36 | $17.88 | $17.88 | 18,124,540 |
| 2023-10-16 | $17.59 | $19.09 | $17.01 | $19.09 | $19.09 | 15,941,470 |
| 2023-10-13 | $16.57 | $17.66 | $16.40 | $17.35 | $17.35 | 16,560,860 |
| 2023-10-12 | $15.94 | $17.36 | $15.70 | $16.75 | $16.75 | 12,940,760 |
| 2023-10-11 | $16.13 | $16.16 | $15.58 | $15.78 | $15.78 | 3,180,380 |
| 2023-10-10 | $16.23 | $16.38 | $15.74 | $16.00 | $16.00 | 4,609,860 |
| 2023-10-09 | $15.90 | $16.43 | $15.74 | $16.41 | $16.41 | 4,639,660 |
| 2023-09-28 | $15.44 | $15.91 | $15.35 | $15.90 | $15.90 | 2,931,380 |
| 2023-09-27 | $15.25 | $15.56 | $15.15 | $15.45 | $15.45 | 2,437,020 |
| 2023-09-26 | $15.45 | $15.45 | $15.23 | $15.29 | $15.29 | 1,141,850 |
| 2023-09-25 | $15.25 | $15.59 | $15.23 | $15.41 | $15.41 | 1,494,290 |
| 2023-09-22 | $14.90 | $15.29 | $14.88 | $15.26 | $15.26 | 1,574,500 |
| 2023-09-21 | $15.20 | $15.36 | $14.80 | $14.96 | $14.96 | 1,620,060 |
| 2023-09-20 | $15.32 | $15.61 | $15.17 | $15.25 | $15.25 | 1,842,310 |
| 2023-09-19 | $15.54 | $15.69 | $15.29 | $15.34 | $15.34 | 1,778,200 |
| 2023-09-18 | $14.86 | $15.77 | $14.79 | $15.56 | $15.56 | 4,140,920 |
| 2023-09-15 | $14.84 | $15.02 | $14.68 | $14.86 | $14.86 | 1,816,240 |
| 2023-09-14 | $15.20 | $15.25 | $14.75 | $14.83 | $14.83 | 2,047,660 |
| 2023-09-13 | $15.50 | $15.59 | $15.06 | $15.21 | $15.21 | 2,332,220 |
| 2023-09-12 | $15.55 | $15.72 | $15.35 | $15.61 | $15.61 | 2,141,410 |
| 2023-09-11 | $15.03 | $15.48 | $15.02 | $15.38 | $15.38 | 2,200,480 |
| 2023-09-08 | $14.96 | $15.21 | $14.96 | $15.03 | $15.03 | 1,474,540 |
| 2023-09-07 | $15.12 | $15.43 | $14.98 | $14.98 | $14.98 | 2,157,550 |
| 2023-09-06 | $15.02 | $15.29 | $15.02 | $15.13 | $15.13 | 1,484,910 |
| 2023-09-05 | $15.27 | $15.40 | $15.09 | $15.15 | $15.15 | 1,408,220 |
| 2023-09-04 | $15.21 | $15.42 | $15.13 | $15.28 | $15.28 | 1,928,860 |
| 2023-09-01 | $15.37 | $15.47 | $15.04 | $15.19 | $15.19 | 1,735,830 |
| 2023-08-31 | $15.19 | $15.56 | $15.19 | $15.26 | $15.26 | 2,219,370 |
| 2023-08-30 | $15.15 | $15.35 | $15.00 | $15.27 | $15.27 | 2,464,600 |
| 2023-08-29 | $14.35 | $15.20 | $14.24 | $15.17 | $15.17 | 3,857,920 |
| 2023-08-28 | $14.90 | $15.00 | $14.31 | $14.36 | $14.36 | 3,282,770 |
| 2023-08-25 | $14.29 | $14.51 | $14.00 | $14.20 | $14.20 | 2,873,190 |
| 2023-08-24 | $14.84 | $14.97 | $14.28 | $14.45 | $14.45 | 4,257,560 |
| 2023-08-23 | $14.46 | $14.66 | $14.16 | $14.52 | $14.52 | 4,286,950 |
| 2023-08-22 | $14.15 | $14.67 | $14.10 | $14.45 | $14.45 | 4,729,510 |
| 2023-08-21 | $13.96 | $14.29 | $13.83 | $13.98 | $13.98 | 3,092,470 |
| 2023-08-18 | $13.93 | $14.41 | $13.88 | $14.04 | $14.04 | 3,711,640 |
| 2023-08-17 | $13.32 | $14.00 | $13.17 | $13.97 | $13.97 | 4,846,760 |
| 2023-08-16 | $13.93 | $14.14 | $13.29 | $13.30 | $13.30 | 4,723,510 |
| 2023-08-15 | $14.07 | $14.15 | $13.70 | $13.88 | $13.88 | 7,332,600 |
| 2023-08-14 | $15.58 | $15.58 | $14.35 | $14.86 | $14.86 | 7,863,100 |
| 2023-08-11 | $15.20 | $16.07 | $15.11 | $15.70 | $15.70 | 10,715,160 |
| 2023-08-10 | $15.20 | $15.50 | $14.56 | $15.28 | $15.28 | 6,212,840 |
| 2023-08-09 | $14.78 | $14.92 | $14.59 | $14.80 | $14.80 | 2,509,680 |
| 2023-08-08 | $15.05 | $15.25 | $14.78 | $14.82 | $14.82 | 2,412,560 |
| 2023-08-07 | $15.02 | $15.25 | $14.93 | $14.96 | $14.96 | 1,773,590 |
| 2023-08-04 | $15.06 | $15.25 | $14.88 | $15.09 | $15.09 | 2,687,590 |
| 2023-08-03 | $15.14 | $15.23 | $14.85 | $15.00 | $15.00 | 2,396,090 |
| 2023-08-02 | $14.97 | $15.23 | $14.79 | $15.22 | $15.22 | 3,067,750 |
| 2023-08-01 | $15.10 | $15.15 | $14.77 | $14.97 | $14.97 | 2,729,090 |
| 2023-07-31 | $15.22 | $15.60 | $15.02 | $15.16 | $15.16 | 4,695,210 |
| 2023-07-28 | $14.84 | $15.50 | $14.38 | $15.16 | $15.16 | 8,060,960 |
| 2023-07-27 | $14.87 | $15.44 | $14.68 | $15.17 | $15.17 | 7,612,920 |
| 2023-07-26 | $14.78 | $14.83 | $14.47 | $14.51 | $14.51 | 2,769,050 |
| 2023-07-25 | $14.58 | $14.95 | $14.48 | $14.83 | $14.83 | 4,304,770 |
| 2023-07-24 | $14.62 | $14.66 | $14.29 | $14.33 | $14.33 | 2,667,650 |
| 2023-07-21 | $14.86 | $14.90 | $14.48 | $14.52 | $14.52 | 4,056,660 |
| 2023-07-20 | $15.39 | $15.39 | $14.77 | $14.83 | $14.83 | 6,289,050 |
| 2023-07-19 | $15.55 | $15.76 | $15.22 | $15.29 | $15.29 | 5,571,190 |
| 2023-07-18 | $15.20 | $15.69 | $14.99 | $15.58 | $15.58 | 6,967,130 |
| 2023-07-17 | $15.36 | $15.57 | $14.95 | $15.23 | $15.23 | 8,241,150 |
| 2023-07-14 | $16.13 | $16.25 | $15.16 | $15.63 | $15.63 | 10,480,860 |
| 2023-07-13 | $16.33 | $16.67 | $15.81 | $16.07 | $16.07 | 13,228,180 |
| 2023-07-12 | $16.66 | $17.86 | $16.30 | $16.64 | $16.64 | 21,578,130 |
| 2023-07-11 | $15.88 | $17.10 | $15.11 | $16.46 | $16.46 | 21,353,500 |
| 2023-07-10 | $16.32 | $17.48 | $15.37 | $15.63 | $15.63 | 24,168,840 |
| 2023-07-07 | $15.91 | $17.49 | $15.91 | $16.69 | $16.69 | 27,334,270 |
| 2023-07-06 | $15.82 | $16.45 | $14.76 | $15.90 | $15.90 | 20,066,550 |
| 2023-07-05 | $16.88 | $16.90 | $15.36 | $15.81 | $15.81 | 16,021,050 |
| 2023-07-04 | $13.86 | $15.36 | $13.86 | $15.36 | $15.36 | 6,312,620 |
| 2023-07-03 | $13.82 | $14.42 | $13.78 | $13.96 | $13.96 | 4,883,650 |
| 2023-06-30 | $13.48 | $13.87 | $13.48 | $13.67 | $13.67 | 2,821,420 |
| 2023-06-29 | $18.07 | $18.44 | $18.03 | $18.26 | $13.59 | 1,816,100 |
| 2023-06-28 | $18.00 | $18.09 | $17.52 | $18.00 | $13.39 | 1,346,200 |
| 2023-06-27 | $17.84 | $17.96 | $17.61 | $17.91 | $13.33 | 1,052,930 |
| 2023-06-26 | $17.81 | $18.28 | $17.67 | $17.74 | $13.20 | 1,297,100 |
| 2023-06-21 | $17.76 | $18.10 | $17.70 | $17.92 | $13.34 | 1,319,960 |
| 2023-06-20 | $17.83 | $17.96 | $17.69 | $17.81 | $13.25 | 893,200 |
| 2023-06-19 | $17.60 | $17.99 | $17.60 | $17.82 | $13.26 | 1,085,730 |
| 2023-06-16 | $17.89 | $17.92 | $17.57 | $17.60 | $13.10 | 1,474,560 |
| 2023-06-15 | $17.93 | $17.99 | $17.63 | $17.79 | $13.24 | 1,707,800 |
| 2023-06-14 | $17.83 | $18.05 | $17.66 | $17.89 | $13.31 | 1,310,790 |
| 2023-06-13 | $17.52 | $17.93 | $17.45 | $17.77 | $13.22 | 1,662,500 |
| 2023-06-12 | $16.64 | $17.58 | $16.60 | $17.49 | $13.02 | 2,119,960 |
| 2023-06-09 | $16.62 | $16.92 | $16.61 | $16.64 | $12.38 | 581,000 |
| 2023-06-08 | $16.77 | $16.77 | $16.54 | $16.63 | $16.63 | 524,800 |
| 2023-06-07 | $16.67 | $16.75 | $16.58 | $16.69 | $16.69 | 413,600 |
| 2023-06-06 | $17.03 | $17.04 | $16.66 | $16.67 | $16.67 | 708,960 |
| 2023-06-05 | $16.78 | $17.09 | $16.78 | $17.04 | $17.04 | 914,300 |
| 2023-06-02 | $16.70 | $16.80 | $16.62 | $16.73 | $16.73 | 879,000 |
| 2023-06-01 | $16.77 | $16.94 | $16.59 | $16.61 | $16.61 | 1,008,730 |
| 2023-05-31 | $16.94 | $16.94 | $16.73 | $16.73 | $16.73 | 549,940 |
| 2023-05-30 | $16.80 | $17.06 | $16.65 | $16.87 | $16.87 | 895,510 |
| 2023-05-29 | $17.02 | $17.20 | $16.74 | $16.86 | $16.86 | 1,591,400 |
| 2023-05-26 | $17.27 | $17.30 | $16.72 | $17.20 | $17.20 | 2,053,360 |
| 2023-05-25 | $16.86 | $17.05 | $16.70 | $16.98 | $16.98 | 531,400 |
| 2023-05-24 | $16.99 | $17.08 | $16.68 | $16.94 | $16.94 | 547,500 |
| 2023-05-23 | $16.99 | $17.09 | $16.95 | $16.99 | $16.99 | 467,360 |
| 2023-05-22 | $16.82 | $17.02 | $16.77 | $16.98 | $16.98 | 530,200 |
| 2023-05-19 | $16.79 | $16.89 | $16.63 | $16.79 | $16.79 | 399,100 |
| 2023-05-18 | $16.65 | $16.90 | $16.63 | $16.80 | $16.80 | 664,500 |
| 2023-05-17 | $16.40 | $16.62 | $16.27 | $16.61 | $16.61 | 670,100 |
| 2023-05-16 | $16.41 | $16.49 | $16.29 | $16.37 | $16.37 | 549,200 |
| 2023-05-15 | $16.40 | $16.49 | $16.21 | $16.47 | $16.47 | 677,700 |
| 2023-05-12 | $16.51 | $16.52 | $16.26 | $16.33 | $16.33 | 400,500 |
| 2023-05-11 | $16.38 | $16.55 | $16.31 | $16.51 | $16.51 | 698,160 |
| 2023-05-10 | $16.13 | $16.43 | $16.01 | $16.38 | $16.38 | 650,200 |
| 2023-05-09 | $16.28 | $16.36 | $16.12 | $16.13 | $16.13 | 550,810 |
| 2023-05-08 | $16.38 | $16.50 | $16.21 | $16.36 | $16.36 | 602,030 |
| 2023-05-05 | $16.48 | $16.48 | $16.11 | $16.20 | $16.20 | 924,200 |
| 2023-05-04 | $16.31 | $16.59 | $16.14 | $16.45 | $16.45 | 1,461,970 |
| 2023-05-03 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-05-02 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-04-28 | $15.79 | $16.26 | $15.79 | $16.25 | $16.25 | 720,300 |
| 2023-04-27 | $15.80 | $16.10 | $15.54 | $15.79 | $15.79 | 960,800 |
| 2023-04-26 | $15.20 | $15.75 | $15.20 | $15.58 | $15.58 | 1,310,330 |
| 2023-04-25 | $16.40 | $16.40 | $15.10 | $15.30 | $15.30 | 2,199,570 |
| 2023-04-24 | $16.38 | $16.76 | $16.13 | $16.53 | $16.53 | 785,260 |
| 2023-04-21 | $16.75 | $16.79 | $16.41 | $16.46 | $16.46 | 713,800 |
| 2023-04-20 | $17.00 | $17.00 | $16.70 | $16.71 | $16.71 | 661,360 |
| 2023-04-19 | $16.91 | $17.07 | $16.76 | $17.00 | $17.00 | 679,900 |
| 2023-04-18 | $16.70 | $17.04 | $16.56 | $16.99 | $16.99 | 908,660 |
| 2023-04-17 | $16.84 | $16.84 | $16.58 | $16.69 | $16.69 | 912,300 |
| 2023-04-14 | $16.65 | $16.91 | $16.52 | $16.79 | $16.79 | 1,034,100 |
| 2023-04-13 | $16.70 | $16.75 | $16.53 | $16.60 | $16.60 | 785,360 |
| 2023-04-12 | $17.08 | $17.08 | $16.63 | $16.75 | $16.75 | 1,099,100 |
| 2023-04-11 | $16.95 | $17.04 | $16.73 | $17.01 | $17.01 | 848,700 |
| 2023-04-10 | $17.39 | $17.44 | $16.93 | $16.95 | $16.95 | 1,309,600 |
| 2023-04-07 | $17.66 | $17.72 | $17.28 | $17.38 | $17.38 | 1,005,900 |
| 2023-04-06 | $17.89 | $17.97 | $17.51 | $17.62 | $17.62 | 931,150 |
| 2023-04-05 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2023-04-04 | $18.35 | $18.35 | $17.71 | $17.90 | $17.90 | 1,139,760 |
| 2023-04-03 | $18.62 | $18.76 | $18.10 | $18.22 | $18.22 | 1,299,800 |
| 2023-03-31 | $18.59 | $18.85 | $18.31 | $18.71 | $18.71 | 1,070,650 |
| 2023-03-30 | $18.53 | $18.60 | $18.18 | $18.39 | $18.39 | 896,750 |
| 2023-03-29 | $18.64 | $18.74 | $18.46 | $18.58 | $18.58 | 1,053,960 |
| 2023-03-28 | $18.90 | $19.12 | $18.52 | $18.58 | $18.58 | 1,735,000 |
| 2023-03-27 | $18.11 | $19.50 | $18.10 | $18.98 | $18.98 | 3,313,490 |
| 2023-03-24 | $18.19 | $18.28 | $17.88 | $18.12 | $18.12 | 1,274,170 |
| 2023-03-23 | $18.17 | $18.27 | $17.87 | $17.96 | $17.96 | 710,800 |
| 2023-03-22 | $17.97 | $18.31 | $17.91 | $18.09 | $18.09 | 1,057,600 |
| 2023-03-21 | $17.30 | $17.90 | $17.21 | $17.88 | $17.88 | 860,930 |
| 2023-03-20 | $17.43 | $17.69 | $17.13 | $17.30 | $17.30 | 641,660 |
| 2023-03-17 | $17.39 | $17.68 | $17.29 | $17.45 | $17.45 | 703,400 |
| 2023-03-16 | $17.59 | $17.78 | $17.17 | $17.20 | $17.20 | 701,430 |
| 2023-03-15 | $17.46 | $17.99 | $17.38 | $17.62 | $17.62 | 720,700 |
| 2023-03-14 | $17.50 | $17.55 | $17.10 | $17.44 | $17.44 | 1,059,900 |
| 2023-03-13 | $17.83 | $17.94 | $17.41 | $17.45 | $17.45 | 1,087,390 |
| 2023-03-10 | $18.02 | $18.19 | $17.83 | $17.88 | $17.88 | 704,600 |
| 2023-03-09 | $17.95 | $18.09 | $17.81 | $18.08 | $18.08 | 559,740 |
| 2023-03-08 | $17.80 | $18.17 | $17.70 | $17.94 | $17.94 | 1,172,480 |
| 2023-03-07 | $18.37 | $18.41 | $18.01 | $18.01 | $18.01 | 1,009,620 |
| 2023-03-06 | $18.12 | $18.36 | $18.04 | $18.17 | $18.17 | 717,900 |
| 2023-03-03 | $18.36 | $18.36 | $18.03 | $18.12 | $18.12 | 443,520 |
| 2023-03-02 | $18.45 | $18.56 | $18.19 | $18.20 | $18.20 | 741,500 |
| 2023-03-01 | $18.29 | $18.39 | $18.13 | $18.35 | $18.35 | 618,460 |
| 2023-02-28 | $18.02 | $18.35 | $18.02 | $18.29 | $18.29 | 956,900 |
| 2023-02-27 | $18.16 | $18.43 | $18.02 | $18.31 | $18.31 | 718,900 |
| 2023-02-24 | $18.16 | $18.33 | $17.96 | $18.18 | $18.18 | 926,050 |
| 2023-02-23 | $18.13 | $18.28 | $17.95 | $18.08 | $18.08 | 776,700 |
| 2023-02-22 | $18.06 | $18.18 | $17.92 | $18.15 | $18.15 | 641,680 |
| 2023-02-21 | $18.28 | $18.29 | $17.84 | $18.03 | $18.03 | 706,900 |
| 2023-02-20 | $17.74 | $18.19 | $17.70 | $18.03 | $18.03 | 1,065,190 |
| 2023-02-17 | $17.93 | $18.10 | $17.75 | $17.80 | $17.80 | 1,136,340 |
| 2023-02-16 | $18.24 | $18.42 | $17.79 | $17.88 | $17.88 | 1,265,990 |
| 2023-02-15 | $18.40 | $18.52 | $18.25 | $18.32 | $18.32 | 801,940 |
| 2023-02-14 | $18.41 | $18.41 | $18.15 | $18.28 | $18.28 | 667,170 |
| 2023-02-13 | $17.95 | $18.38 | $17.70 | $18.32 | $18.32 | 1,083,880 |
| 2023-02-10 | $18.06 | $18.25 | $17.93 | $18.04 | $18.04 | 933,030 |
| 2023-02-09 | $18.10 | $18.14 | $17.95 | $18.05 | $18.05 | 673,830 |
| 2023-02-08 | $17.89 | $18.19 | $17.88 | $17.97 | $17.97 | 999,960 |
| 2023-02-07 | $17.84 | $17.94 | $17.70 | $17.94 | $17.94 | 801,760 |
| 2023-02-06 | $17.91 | $18.09 | $17.64 | $17.81 | $17.81 | 1,242,650 |
| 2023-02-03 | $17.87 | $18.15 | $17.68 | $17.91 | $17.91 | 1,223,700 |
| 2023-02-02 | $17.68 | $18.00 | $17.67 | $17.87 | $17.87 | 1,321,160 |
| 2023-02-01 | $17.32 | $17.70 | $17.32 | $17.66 | $17.66 | 1,210,360 |
| 2023-01-31 | $17.09 | $17.32 | $17.00 | $17.27 | $17.27 | 1,553,970 |
| 2023-01-30 | $17.05 | $17.29 | $16.94 | $17.05 | $17.05 | 2,217,770 |
| 2023-01-20 | $16.69 | $16.86 | $16.51 | $16.63 | $16.63 | 478,600 |
| 2023-01-19 | $16.51 | $16.75 | $16.43 | $16.70 | $16.70 | 490,970 |
| 2023-01-18 | $16.46 | $16.56 | $16.34 | $16.56 | $16.56 | 411,600 |
| 2023-01-17 | $16.59 | $16.59 | $16.35 | $16.45 | $16.45 | 455,800 |
| 2023-01-16 | $16.58 | $16.58 | $16.30 | $16.34 | $16.34 | 710,800 |
| 2023-01-13 | $16.47 | $16.52 | $16.31 | $16.47 | $16.47 | 308,660 |
| 2023-01-12 | $16.39 | $16.49 | $16.25 | $16.44 | $16.44 | 557,440 |
| 2023-01-11 | $16.38 | $16.51 | $16.24 | $16.28 | $16.28 | 303,800 |
| 2023-01-10 | $16.47 | $16.58 | $16.26 | $16.54 | $16.54 | 408,890 |
| 2023-01-09 | $16.32 | $16.59 | $16.32 | $16.43 | $16.43 | 480,380 |
| 2023-01-06 | $16.20 | $16.40 | $16.10 | $16.32 | $16.32 | 652,680 |
| 2023-01-05 | $16.08 | $16.22 | $15.98 | $16.15 | $16.15 | 438,480 |
| 2023-01-04 | $16.15 | $16.29 | $15.96 | $16.05 | $16.05 | 561,400 |
| 2023-01-03 | $15.92 | $16.27 | $15.86 | $16.14 | $16.14 | 575,800 |
| 2023-01-02 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 0 |
| 2022-12-30 | $15.86 | $16.26 | $15.86 | $16.08 | $16.08 | 485,800 |
| 2022-12-29 | $15.79 | $15.98 | $15.70 | $15.83 | $15.83 | 437,530 |
| 2022-12-28 | $16.45 | $16.45 | $15.70 | $15.75 | $15.75 | 792,500 |
| 2022-12-27 | $16.09 | $16.68 | $15.95 | $16.35 | $16.35 | 944,800 |
| 2022-12-26 | $15.58 | $15.97 | $15.50 | $15.94 | $15.94 | 426,000 |
| 2022-12-23 | $15.71 | $16.00 | $15.46 | $15.67 | $15.67 | 522,750 |
| 2022-12-22 | $16.15 | $16.35 | $15.72 | $15.72 | $15.72 | 580,560 |
| 2022-12-21 | $16.55 | $16.64 | $16.11 | $16.24 | $16.24 | 618,700 |
| 2022-12-20 | $16.34 | $16.50 | $15.96 | $16.40 | $16.40 | 627,490 |
| 2022-12-19 | $16.71 | $16.78 | $16.22 | $16.30 | $16.30 | 741,430 |
| 2022-12-16 | $16.72 | $16.92 | $16.64 | $16.71 | $16.71 | 493,700 |
| 2022-12-15 | $16.55 | $16.92 | $16.48 | $16.88 | $16.88 | 790,900 |
| 2022-12-14 | $16.50 | $16.77 | $16.49 | $16.55 | $16.55 | 470,730 |
| 2022-12-13 | $16.49 | $16.62 | $16.47 | $16.53 | $16.53 | 423,600 |
| 2022-12-12 | $16.63 | $16.66 | $16.40 | $16.59 | $16.59 | 766,870 |
| 2022-12-09 | $16.71 | $16.77 | $16.51 | $16.58 | $16.58 | 656,700 |
| 2022-12-08 | $16.72 | $16.76 | $16.54 | $16.62 | $16.62 | 563,100 |
| 2022-12-07 | $16.92 | $16.92 | $16.63 | $16.70 | $16.70 | 692,730 |
| 2022-12-06 | $17.05 | $17.11 | $16.76 | $16.88 | $16.88 | 710,530 |
| 2022-12-05 | $16.80 | $17.09 | $16.78 | $17.00 | $17.00 | 1,006,300 |
| 2022-12-01 | $16.95 | $17.06 | $16.76 | $16.77 | $16.77 | 460,800 |
| 2022-11-30 | $16.57 | $16.98 | $16.46 | $16.78 | $16.78 | 741,300 |
| 2022-11-29 | $16.30 | $16.68 | $16.30 | $16.54 | $16.54 | 631,610 |
| 2022-11-28 | $16.37 | $16.58 | $16.17 | $16.38 | $16.38 | 636,200 |
| 2022-11-25 | $16.51 | $16.76 | $16.43 | $16.44 | $16.44 | 581,800 |
| 2022-11-24 | $16.70 | $16.95 | $16.52 | $16.68 | $16.68 | 535,300 |
| 2022-11-23 | $16.93 | $16.95 | $16.44 | $16.70 | $16.70 | 680,210 |
| 2022-11-22 | $17.15 | $17.16 | $16.72 | $16.85 | $16.85 | 665,100 |
| 2022-11-21 | $16.97 | $17.18 | $16.52 | $17.07 | $17.07 | 889,300 |
| 2022-11-18 | $16.79 | $17.17 | $16.74 | $16.96 | $16.96 | 1,053,890 |
| 2022-11-17 | $16.76 | $16.86 | $16.58 | $16.79 | $16.79 | 515,320 |
| 2022-11-16 | $16.89 | $16.90 | $16.53 | $16.67 | $16.67 | 595,100 |
| 2022-11-15 | $16.63 | $16.75 | $16.51 | $16.74 | $16.74 | 643,100 |
| 2022-11-14 | $16.74 | $16.74 | $16.31 | $16.65 | $16.65 | 588,560 |
| 2022-11-11 | $16.79 | $16.94 | $16.52 | $16.56 | $16.56 | 637,300 |
| 2022-11-10 | $16.70 | $16.70 | $16.51 | $16.59 | $16.59 | 665,600 |
| 2022-11-09 | $16.95 | $16.95 | $16.70 | $16.75 | $16.75 | 462,600 |
| 2022-11-08 | $16.90 | $16.91 | $16.67 | $16.87 | $16.87 | 737,880 |
| 2022-11-07 | $16.87 | $16.95 | $16.54 | $16.83 | $16.83 | 674,740 |
| 2022-11-04 | $16.79 | $16.84 | $16.53 | $16.75 | $16.75 | 727,700 |
| 2022-11-03 | $16.58 | $16.78 | $16.40 | $16.62 | $16.62 | 611,900 |
| 2022-11-02 | $16.60 | $16.69 | $16.26 | $16.60 | $16.60 | 722,100 |
| 2022-11-01 | $16.04 | $16.52 | $16.04 | $16.42 | $16.42 | 853,210 |
| 2022-10-31 | $15.50 | $16.15 | $15.50 | $16.04 | $16.04 | 1,035,360 |
| 2022-10-28 | $16.38 | $16.45 | $15.52 | $15.55 | $15.55 | 1,291,640 |
| 2022-10-27 | $16.22 | $16.69 | $16.10 | $16.48 | $16.48 | 1,596,420 |
| 2022-10-26 | $15.99 | $16.14 | $15.80 | $16.06 | $16.06 | 640,800 |
| 2022-10-25 | $15.50 | $15.89 | $15.28 | $15.79 | $15.79 | 719,450 |
| 2022-10-24 | $15.72 | $15.98 | $15.23 | $15.50 | $15.50 | 595,000 |
| 2022-10-21 | $15.88 | $15.88 | $15.55 | $15.66 | $15.66 | 560,900 |
| 2022-10-20 | $15.61 | $15.95 | $15.47 | $15.74 | $15.74 | 462,400 |
| 2022-10-19 | $15.66 | $16.00 | $15.66 | $15.79 | $15.79 | 400,300 |
| 2022-10-18 | $15.74 | $16.08 | $15.70 | $15.83 | $15.83 | 523,800 |
| 2022-10-17 | $15.52 | $15.80 | $15.49 | $15.74 | $15.74 | 654,700 |
| 2022-10-14 | $15.39 | $15.89 | $15.39 | $15.57 | $15.57 | 535,800 |
| 2022-10-13 | $15.17 | $15.48 | $15.11 | $15.39 | $15.39 | 524,640 |
| 2022-10-12 | $14.89 | $15.23 | $14.50 | $15.21 | $15.21 | 714,670 |
| 2022-10-11 | $14.58 | $14.88 | $14.48 | $14.88 | $14.88 | 529,200 |
| 2022-10-10 | $14.90 | $14.95 | $14.48 | $14.58 | $14.58 | 822,900 |
| 2022-09-30 | $15.29 | $15.37 | $14.83 | $14.83 | $14.83 | 720,200 |
| 2022-09-29 | $15.60 | $15.66 | $15.11 | $15.30 | $15.30 | 877,350 |
| 2022-09-28 | $15.51 | $15.68 | $15.14 | $15.21 | $15.21 | 650,800 |
| 2022-09-27 | $15.19 | $15.49 | $15.19 | $15.45 | $15.45 | 412,420 |
| 2022-09-26 | $15.40 | $15.52 | $15.10 | $15.23 | $15.23 | 511,000 |
| 2022-09-23 | $15.82 | $15.96 | $15.33 | $15.40 | $15.40 | 958,500 |
| 2022-09-22 | $16.02 | $16.30 | $15.70 | $15.82 | $15.82 | 948,400 |
| 2022-09-21 | $16.31 | $16.31 | $15.90 | $16.14 | $16.14 | 520,320 |
| 2022-09-20 | $15.98 | $16.36 | $15.98 | $16.25 | $16.25 | 501,200 |
| 2022-09-19 | $15.78 | $16.09 | $15.60 | $16.00 | $16.00 | 1,009,480 |
| 2022-09-16 | $16.36 | $16.45 | $15.78 | $15.78 | $15.78 | 1,070,150 |
| 2022-09-15 | $17.33 | $17.37 | $16.19 | $16.45 | $16.45 | 1,703,570 |
| 2022-09-14 | $17.41 | $17.50 | $17.04 | $17.18 | $17.18 | 1,136,800 |
| 2022-09-13 | $17.70 | $17.70 | $17.46 | $17.57 | $17.57 | 1,151,800 |
| 2022-09-12 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 0 |
| 2022-09-09 | $17.91 | $18.00 | $17.37 | $17.63 | $17.63 | 3,135,360 |
| 2022-09-08 | $17.18 | $18.71 | $17.01 | $18.32 | $18.32 | 3,985,610 |
| 2022-09-07 | $17.01 | $17.31 | $16.82 | $17.15 | $17.15 | 1,136,800 |
| 2022-09-06 | $16.90 | $17.10 | $16.72 | $17.02 | $17.02 | 941,900 |
| 2022-09-05 | $16.69 | $16.84 | $16.34 | $16.84 | $16.84 | 964,500 |
| 2022-09-02 | $16.13 | $16.44 | $15.99 | $16.37 | $16.37 | 729,100 |
| 2022-09-01 | $16.27 | $16.29 | $15.97 | $16.00 | $16.00 | 937,900 |
| 2022-08-31 | $16.58 | $16.65 | $16.12 | $16.12 | $16.12 | 953,880 |
| 2022-08-30 | $16.70 | $17.00 | $16.47 | $16.57 | $16.57 | 952,600 |
| 2022-08-29 | $16.68 | $16.95 | $16.41 | $16.78 | $16.78 | 805,600 |
| 2022-08-26 | $17.05 | $17.21 | $16.71 | $16.73 | $16.73 | 732,300 |
| 2022-08-25 | $17.23 | $17.44 | $16.71 | $17.00 | $17.00 | 938,700 |
| 2022-08-24 | $17.84 | $17.96 | $17.10 | $17.18 | $17.18 | 1,333,150 |
| 2022-08-23 | $17.84 | $18.29 | $17.70 | $17.89 | $17.89 | 1,338,400 |
| 2022-08-22 | $17.80 | $17.92 | $17.56 | $17.84 | $17.84 | 895,000 |
| 2022-08-19 | $18.60 | $18.60 | $17.83 | $17.83 | $17.83 | 1,182,400 |
| 2022-08-18 | $18.19 | $18.51 | $18.11 | $18.47 | $18.47 | 1,373,600 |
| 2022-08-17 | $18.37 | $18.40 | $18.01 | $18.16 | $18.16 | 1,003,950 |
| 2022-08-16 | $18.03 | $18.38 | $17.92 | $18.28 | $18.28 | 1,043,860 |
| 2022-08-15 | $18.01 | $18.02 | $17.60 | $17.95 | $17.95 | 731,300 |
| 2022-08-12 | $18.30 | $18.39 | $17.88 | $17.90 | $17.90 | 993,790 |
| 2022-08-11 | $18.38 | $18.50 | $18.19 | $18.26 | $18.26 | 936,900 |
| 2022-08-10 | $18.14 | $18.38 | $17.95 | $18.38 | $18.38 | 1,042,740 |
| 2022-08-09 | $18.26 | $18.40 | $18.05 | $18.12 | $18.12 | 902,930 |
| 2022-08-08 | $17.54 | $18.29 | $17.26 | $18.26 | $18.26 | 1,620,800 |
| 2022-08-05 | $17.58 | $17.96 | $17.31 | $17.51 | $17.51 | 1,165,400 |
| 2022-08-04 | $17.45 | $17.85 | $17.27 | $17.58 | $17.58 | 1,123,800 |
| 2022-08-03 | $17.60 | $18.30 | $17.35 | $17.44 | $17.44 | 1,678,810 |
| 2022-08-02 | $18.03 | $18.03 | $17.35 | $17.64 | $17.64 | 1,844,330 |
| 2022-08-01 | $18.29 | $18.43 | $17.89 | $18.12 | $18.12 | 1,483,400 |
| 2022-07-29 | $17.60 | $18.33 | $17.50 | $18.15 | $18.15 | 2,623,800 |
| 2022-07-28 | $17.70 | $17.87 | $17.49 | $17.51 | $17.51 | 1,309,750 |
| 2022-07-27 | $17.18 | $17.65 | $17.11 | $17.54 | $17.54 | 1,361,900 |
| 2022-07-26 | $17.35 | $17.42 | $16.85 | $17.22 | $17.22 | 1,004,730 |
| 2022-07-25 | $17.16 | $17.45 | $17.00 | $17.35 | $17.35 | 1,171,700 |
| 2022-07-22 | $17.10 | $17.47 | $17.07 | $17.23 | $17.23 | 898,280 |
| 2022-07-21 | $16.99 | $17.27 | $16.93 | $17.16 | $17.16 | 1,041,400 |
| 2022-07-20 | $17.55 | $17.59 | $16.94 | $17.01 | $17.01 | 1,371,000 |
| 2022-07-19 | $16.58 | $17.67 | $16.54 | $17.44 | $17.44 | 3,562,300 |
| 2022-07-18 | $16.00 | $16.58 | $15.97 | $16.58 | $16.58 | 1,451,550 |
| 2022-07-15 | $15.98 | $16.31 | $15.83 | $15.96 | $15.96 | 998,500 |
| 2022-07-14 | $16.00 | $16.20 | $15.86 | $15.95 | $15.95 | 928,300 |
| 2022-07-13 | $15.90 | $16.08 | $15.75 | $16.00 | $16.00 | 1,079,200 |
| 2022-07-12 | $16.88 | $16.97 | $16.48 | $16.66 | $16.06 | 1,589,590 |
| 2022-07-11 | $17.11 | $17.18 | $16.56 | $16.77 | $16.16 | 1,462,800 |
| 2022-07-08 | $17.40 | $17.49 | $17.00 | $17.09 | $16.47 | 1,658,080 |
| 2022-07-07 | $17.78 | $17.78 | $17.32 | $17.40 | $16.77 | 2,388,030 |
| 2022-07-06 | $16.94 | $18.28 | $16.90 | $17.93 | $17.28 | 3,902,450 |
| 2022-07-05 | $17.18 | $17.29 | $16.63 | $16.87 | $16.26 | 1,487,430 |
| 2022-07-04 | $17.65 | $17.75 | $17.01 | $17.17 | $16.55 | 1,868,750 |
| 2022-07-01 | $17.47 | $17.65 | $17.21 | $17.62 | $16.98 | 1,490,200 |
| 2022-06-30 | $17.89 | $18.00 | $17.35 | $17.45 | $16.82 | 2,431,390 |
| 2022-06-29 | $18.56 | $18.65 | $17.78 | $17.90 | $17.25 | 2,977,280 |
| 2022-06-28 | $18.70 | $18.77 | $18.26 | $18.63 | $17.96 | 4,012,610 |
| 2022-06-27 | $19.50 | $20.46 | $18.55 | $18.80 | $18.12 | 8,315,820 |
| 2022-06-24 | $17.48 | $19.14 | $17.30 | $19.14 | $18.45 | 3,917,860 |
| 2022-06-23 | $16.72 | $17.47 | $16.72 | $17.40 | $16.77 | 1,903,320 |
| 2022-06-22 | $16.65 | $17.09 | $16.60 | $16.66 | $16.06 | 1,254,360 |
| 2022-06-21 | $16.83 | $16.83 | $16.52 | $16.65 | $16.05 | 601,900 |
| 2022-06-20 | $16.66 | $16.75 | $16.42 | $16.75 | $16.14 | 802,750 |
| 2022-06-17 | $16.40 | $16.65 | $16.18 | $16.63 | $16.03 | 774,110 |
| 2022-06-16 | $16.45 | $16.78 | $16.45 | $16.48 | $15.88 | 640,900 |
| 2022-06-15 | $16.79 | $16.85 | $16.50 | $16.58 | $15.98 | 1,106,050 |
| 2022-06-14 | $16.39 | $16.76 | $16.15 | $16.73 | $16.13 | 1,008,740 |
| 2022-06-13 | $16.38 | $16.66 | $16.15 | $16.49 | $15.89 | 1,084,200 |
| 2022-06-10 | $15.85 | $16.44 | $15.58 | $16.38 | $15.79 | 1,041,430 |
| 2022-06-09 | $16.36 | $16.38 | $15.76 | $15.86 | $15.29 | 955,250 |
| 2022-06-08 | $16.40 | $16.50 | $16.00 | $16.38 | $15.79 | 1,047,760 |
| 2022-06-07 | $16.59 | $16.83 | $16.25 | $16.36 | $15.77 | 919,040 |
| 2022-06-06 | $16.50 | $16.87 | $16.43 | $16.62 | $16.02 | 1,204,470 |
| 2022-06-02 | $16.06 | $16.61 | $16.04 | $16.52 | $15.92 | 1,566,620 |
| 2022-06-01 | $15.85 | $16.45 | $15.85 | $16.18 | $15.60 | 1,004,220 |
| 2022-05-31 | $16.00 | $16.05 | $15.80 | $16.01 | $15.43 | 584,800 |
| 2022-05-30 | $15.80 | $15.95 | $15.63 | $15.92 | $15.34 | 780,700 |
| 2022-05-27 | $15.72 | $15.89 | $15.45 | $15.72 | $15.15 | 704,800 |
| 2022-05-26 | $15.62 | $15.87 | $15.32 | $15.74 | $15.17 | 701,600 |
| 2022-05-25 | $15.19 | $15.70 | $15.19 | $15.70 | $15.13 | 798,500 |
| 2022-05-24 | $15.91 | $16.25 | $15.28 | $15.38 | $14.82 | 1,226,630 |
| 2022-05-23 | $15.59 | $16.00 | $15.56 | $15.90 | $15.33 | 767,190 |
| 2022-05-20 | $15.68 | $15.69 | $15.47 | $15.59 | $15.03 | 608,530 |
| 2022-05-19 | $15.40 | $15.72 | $15.26 | $15.57 | $15.01 | 726,000 |
| 2022-05-18 | $15.26 | $15.71 | $15.20 | $15.46 | $14.90 | 1,005,900 |
| 2022-05-17 | $15.27 | $15.35 | $15.06 | $15.26 | $14.71 | 704,300 |
| 2022-05-16 | $15.26 | $15.38 | $15.10 | $15.16 | $14.61 | 725,180 |
| 2022-05-13 | $14.88 | $15.18 | $14.81 | $15.10 | $14.55 | 838,580 |
| 2022-05-12 | $14.58 | $15.01 | $14.58 | $14.86 | $14.32 | 575,750 |
| 2022-05-11 | $14.75 | $15.09 | $14.66 | $14.76 | $14.23 | 963,600 |
| 2022-05-10 | $14.64 | $14.77 | $14.44 | $14.66 | $14.13 | 591,580 |
| 2022-05-09 | $14.66 | $14.79 | $14.30 | $14.73 | $14.20 | 1,154,460 |
| 2022-05-06 | $14.50 | $14.62 | $14.22 | $14.46 | $13.94 | 890,050 |
| 2022-05-05 | $14.70 | $15.08 | $14.54 | $14.79 | $14.26 | 1,023,700 |
| 2022-05-04 | $14.87 | $14.87 | $14.87 | $14.87 | $14.33 | 0 |
| 2022-05-03 | $14.87 | $14.87 | $14.87 | $14.87 | $14.33 | 0 |
| 2022-04-29 | $14.22 | $14.88 | $14.22 | $14.87 | $14.33 | 1,291,180 |
| 2022-04-28 | $14.10 | $14.56 | $13.83 | $14.20 | $13.69 | 1,106,150 |
| 2022-04-27 | $13.80 | $14.37 | $13.19 | $14.20 | $13.69 | 1,669,010 |
| 2022-04-26 | $14.56 | $14.70 | $13.77 | $13.77 | $13.27 | 1,486,100 |
| 2022-04-25 | $15.50 | $15.65 | $14.31 | $14.35 | $13.83 | 1,850,000 |
| 2022-04-22 | $16.00 | $16.21 | $15.60 | $15.70 | $15.13 | 1,180,800 |
| 2022-04-21 | $16.69 | $16.69 | $16.09 | $16.16 | $15.58 | 774,800 |
| 2022-04-20 | $16.49 | $17.05 | $16.31 | $16.69 | $16.09 | 1,390,530 |
| 2022-04-19 | $16.55 | $16.85 | $16.38 | $16.48 | $15.88 | 1,236,900 |
| 2022-04-18 | $16.28 | $16.66 | $16.07 | $16.56 | $15.96 | 1,717,950 |
| 2022-04-15 | $16.00 | $16.00 | $15.70 | $15.82 | $15.25 | 682,280 |
| 2022-04-14 | $15.93 | $16.30 | $15.93 | $16.07 | $15.49 | 460,130 |
| 2022-04-13 | $16.12 | $16.20 | $15.80 | $15.90 | $15.33 | 459,940 |
| 2022-04-12 | $15.93 | $16.20 | $15.51 | $16.15 | $15.57 | 966,720 |
| 2022-04-11 | $16.68 | $16.68 | $15.91 | $15.95 | $15.37 | 1,179,600 |
| 2022-04-08 | $16.95 | $16.95 | $16.51 | $16.68 | $16.08 | 963,680 |
| 2022-04-07 | $17.39 | $17.46 | $16.90 | $16.96 | $16.35 | 837,600 |
| 2022-04-06 | $17.23 | $17.43 | $17.16 | $17.41 | $16.78 | 1,017,600 |
| 2022-04-05 | $17.25 | $17.25 | $17.25 | $17.25 | $16.63 | 0 |
| 2022-04-04 | $17.25 | $17.25 | $17.25 | $17.25 | $16.63 | 0 |
| 2022-04-01 | $17.46 | $17.48 | $17.16 | $17.25 | $16.63 | 1,037,000 |
| 2022-03-31 | $17.10 | $17.87 | $17.02 | $17.46 | $16.83 | 1,599,200 |
| 2022-03-30 | $17.00 | $17.48 | $17.00 | $17.15 | $16.53 | 516,200 |
| 2022-03-29 | $16.88 | $17.19 | $16.76 | $17.00 | $16.39 | 1,031,020 |
| 2022-03-28 | $16.77 | $17.50 | $16.41 | $16.91 | $16.30 | 1,074,240 |
| 2022-03-25 | $16.85 | $17.07 | $16.81 | $16.88 | $16.27 | 680,200 |
| 2022-03-24 | $16.92 | $17.14 | $16.66 | $16.77 | $16.16 | 751,510 |
| 2022-03-23 | $17.33 | $17.35 | $16.99 | $17.09 | $16.47 | 1,063,900 |
| 2022-03-22 | $17.28 | $17.40 | $17.07 | $17.25 | $16.63 | 790,110 |
| 2022-03-21 | $17.35 | $17.35 | $16.94 | $17.29 | $16.67 | 1,466,300 |
| 2022-03-18 | $16.99 | $17.30 | $16.70 | $17.20 | $16.58 | 1,098,700 |
| 2022-03-17 | $17.06 | $17.50 | $16.87 | $17.03 | $16.41 | 1,720,600 |
| 2022-03-16 | $17.19 | $17.19 | $16.20 | $16.86 | $16.25 | 2,612,500 |
| 2022-03-15 | $18.40 | $18.40 | $16.80 | $16.84 | $16.23 | 3,087,180 |
| 2022-03-14 | $17.25 | $17.40 | $16.85 | $16.85 | $16.24 | 601,700 |
| 2022-03-11 | $16.58 | $17.67 | $16.39 | $17.30 | $16.67 | 1,275,750 |
| 2022-03-10 | $17.17 | $17.20 | $16.80 | $16.88 | $16.27 | 779,500 |
| 2022-03-09 | $17.17 | $17.30 | $16.00 | $16.78 | $16.17 | 1,561,450 |
| 2022-03-08 | $17.51 | $17.64 | $17.08 | $17.16 | $16.54 | 994,210 |
| 2022-03-07 | $17.66 | $17.77 | $17.45 | $17.47 | $16.84 | 1,228,500 |
| 2022-03-04 | $18.01 | $18.07 | $17.61 | $17.71 | $17.07 | 1,397,800 |
| 2022-03-03 | $18.25 | $18.33 | $17.98 | $18.01 | $17.36 | 1,241,240 |
| 2022-03-02 | $18.23 | $18.27 | $18.01 | $18.23 | $17.57 | 496,280 |
| 2022-03-01 | $18.35 | $18.39 | $17.90 | $18.18 | $17.52 | 1,435,190 |
| 2022-02-28 | $18.01 | $18.45 | $17.58 | $18.32 | $17.66 | 1,453,510 |
| 2022-02-25 | $18.00 | $18.36 | $17.89 | $17.93 | $17.28 | 973,710 |
| 2022-02-24 | $18.38 | $18.56 | $17.68 | $17.93 | $17.28 | 1,416,700 |
| 2022-02-23 | $18.15 | $18.45 | $18.15 | $18.39 | $17.73 | 977,600 |
| 2022-02-22 | $18.43 | $18.43 | $17.97 | $18.15 | $17.49 | 1,030,000 |
| 2022-02-21 | $18.12 | $18.48 | $17.98 | $18.48 | $17.81 | 953,600 |
| 2022-02-18 | $18.25 | $18.39 | $18.01 | $18.19 | $17.53 | 956,980 |
| 2022-02-17 | $18.35 | $18.62 | $18.20 | $18.25 | $17.59 | 918,730 |
| 2022-02-16 | $18.14 | $18.54 | $18.06 | $18.44 | $17.77 | 1,019,900 |
| 2022-02-15 | $18.16 | $18.32 | $17.90 | $18.03 | $17.38 | 702,580 |
| 2022-02-14 | $18.02 | $18.32 | $17.80 | $18.22 | $17.56 | 912,450 |
| 2022-02-11 | $18.37 | $18.43 | $17.93 | $18.03 | $17.38 | 1,592,480 |
| 2022-02-10 | $18.50 | $18.70 | $18.19 | $18.36 | $17.70 | 866,900 |
| 2022-02-09 | $18.37 | $18.60 | $18.25 | $18.55 | $17.88 | 834,100 |
| 2022-02-08 | $18.20 | $18.38 | $17.97 | $18.37 | $17.71 | 904,400 |
| 2022-02-07 | $17.82 | $18.24 | $17.60 | $18.15 | $17.49 | 1,374,230 |
| 2022-02-04 | $17.54 | $17.54 | $17.54 | $17.54 | $16.91 | 0 |
| 2022-02-03 | $17.54 | $17.54 | $17.54 | $17.54 | $16.91 | 0 |
| 2022-02-02 | $17.54 | $17.54 | $17.54 | $17.54 | $16.91 | 0 |
| 2022-02-01 | $17.54 | $17.54 | $17.54 | $17.54 | $16.91 | 0 |
| 2022-01-28 | $17.66 | $17.83 | $17.42 | $17.54 | $16.91 | 1,466,600 |
| 2022-01-27 | $18.20 | $18.23 | $17.63 | $17.66 | $17.02 | 897,020 |
| 2022-01-26 | $18.00 | $18.34 | $17.88 | $18.22 | $17.56 | 1,018,400 |
| 2022-01-25 | $19.01 | $19.21 | $17.90 | $17.90 | $17.25 | 1,785,410 |
| 2022-01-24 | $19.08 | $19.30 | $18.96 | $19.02 | $18.33 | 811,510 |
| 2022-01-21 | $18.90 | $19.38 | $17.55 | $19.18 | $18.49 | 1,182,960 |
| 2022-01-20 | $19.63 | $19.71 | $18.94 | $18.99 | $18.30 | 1,647,380 |
| 2022-01-19 | $19.99 | $20.00 | $19.51 | $19.70 | $18.99 | 1,177,500 |
| 2022-01-18 | $20.43 | $20.43 | $19.62 | $20.04 | $19.32 | 2,354,610 |
| 2022-01-17 | $19.81 | $20.49 | $19.80 | $20.39 | $19.65 | 1,588,120 |
| 2022-01-14 | $19.83 | $20.46 | $19.71 | $19.95 | $19.23 | 1,590,290 |
| 2022-01-13 | $20.02 | $20.13 | $19.77 | $19.99 | $19.27 | 1,106,130 |
| 2022-01-12 | $19.97 | $20.10 | $19.86 | $20.07 | $19.34 | 1,404,090 |
| 2022-01-11 | $19.75 | $19.98 | $19.61 | $19.76 | $19.05 | 1,303,600 |
| 2022-01-10 | $19.30 | $19.85 | $19.23 | $19.74 | $19.03 | 1,195,700 |
| 2022-01-07 | $19.90 | $20.15 | $19.35 | $19.41 | $18.71 | 2,150,960 |
| 2022-01-06 | $19.48 | $20.06 | $19.36 | $19.96 | $19.24 | 2,433,910 |
| 2022-01-05 | $20.91 | $20.95 | $19.47 | $19.58 | $18.87 | 5,150,260 |
| 2022-01-04 | $20.73 | $21.12 | $20.58 | $21.09 | $20.33 | 4,006,600 |
| 2022-01-03 | $20.73 | $20.73 | $20.73 | $20.73 | $19.98 | 0 |
| 2021-12-31 | $20.80 | $20.92 | $20.41 | $20.73 | $19.98 | 3,339,690 |
| 2021-12-30 | $20.98 | $21.15 | $20.68 | $20.72 | $19.97 | 3,364,550 |
| 2021-12-29 | $22.29 | $22.51 | $20.55 | $21.00 | $20.24 | 4,992,030 |
| 2021-12-28 | $22.65 | $22.92 | $22.05 | $22.24 | $21.44 | 3,501,700 |
| 2021-12-27 | $23.88 | $24.43 | $22.31 | $22.65 | $21.83 | 7,417,680 |
| 2021-12-24 | $23.28 | $25.00 | $22.88 | $23.88 | $23.02 | 13,256,530 |
| 2021-12-23 | $20.76 | $22.85 | $20.57 | $22.85 | $22.02 | 6,999,230 |
| 2021-12-22 | $20.55 | $21.21 | $20.45 | $20.77 | $20.02 | 1,909,500 |
| 2021-12-21 | $20.07 | $20.57 | $20.07 | $20.55 | $19.81 | 1,305,980 |
| 2021-12-20 | $20.61 | $20.81 | $20.09 | $20.15 | $19.42 | 1,945,200 |
| 2021-12-17 | $21.31 | $21.57 | $20.60 | $20.60 | $19.86 | 2,880,580 |
| 2021-12-16 | $21.90 | $22.00 | $21.38 | $21.49 | $20.71 | 2,257,600 |
| 2021-12-15 | $21.82 | $22.19 | $21.40 | $21.90 | $21.11 | 2,636,030 |
| 2021-12-14 | $21.49 | $21.88 | $21.27 | $21.81 | $21.02 | 1,907,280 |
| 2021-12-13 | $21.98 | $21.98 | $21.06 | $21.68 | $20.90 | 2,437,680 |
| 2021-12-10 | $21.60 | $22.19 | $21.37 | $22.04 | $21.24 | 2,850,130 |
| 2021-12-09 | $21.43 | $21.73 | $21.25 | $21.63 | $20.85 | 2,559,750 |
| 2021-12-08 | $22.00 | $22.21 | $21.51 | $21.63 | $20.85 | 3,270,320 |
| 2021-12-07 | $21.50 | $22.00 | $20.80 | $21.53 | $20.75 | 5,247,010 |
| 2021-12-06 | $23.60 | $23.60 | $21.80 | $22.00 | $21.20 | 6,020,550 |
| 2021-12-03 | $23.67 | $23.67 | $23.67 | $23.67 | $22.81 | 5,883,610 |
| 2021-12-02 | $24.08 | $24.08 | $24.08 | $24.08 | $23.21 | 9,860,720 |
| 2021-12-01 | $23.23 | $25.62 | $23.23 | $25.62 | $24.69 | 9,587,040 |
| 2021-11-30 | $23.72 | $24.60 | $22.93 | $23.29 | $22.45 | 13,851,130 |
| 2021-11-29 | $20.44 | $22.72 | $19.72 | $22.72 | $21.90 | 9,703,540 |
| 2021-11-26 | $22.90 | $22.93 | $20.48 | $20.65 | $19.90 | 11,460,030 |
| 2021-11-25 | $20.63 | $22.76 | $20.41 | $22.76 | $21.94 | 6,538,590 |
| 2021-11-24 | $20.57 | $21.13 | $20.30 | $20.69 | $19.94 | 3,147,930 |
| 2021-11-23 | $21.01 | $21.18 | $20.44 | $20.50 | $19.76 | 2,360,560 |
| 2021-11-22 | $20.66 | $21.18 | $20.40 | $20.86 | $20.11 | 3,700,300 |
| 2021-11-19 | $19.99 | $20.77 | $19.57 | $20.68 | $19.93 | 4,140,010 |
| 2021-11-18 | $20.77 | $20.77 | $19.94 | $19.94 | $19.22 | 3,525,160 |
| 2021-11-17 | $20.41 | $20.81 | $20.11 | $20.75 | $20.00 | 3,449,200 |
| 2021-11-16 | $20.60 | $20.83 | $19.95 | $20.43 | $19.69 | 4,006,120 |
| 2021-11-15 | $21.70 | $21.80 | $20.61 | $20.78 | $20.03 | 5,156,780 |
| 2021-11-12 | $20.53 | $21.70 | $20.53 | $21.50 | $20.72 | 5,569,070 |
| 2021-11-11 | $20.75 | $21.29 | $20.35 | $21.00 | $20.24 | 5,329,000 |
| 2021-11-10 | $20.40 | $20.69 | $19.88 | $20.67 | $19.92 | 4,252,810 |
| 2021-11-09 | $20.04 | $21.00 | $20.01 | $20.73 | $19.98 | 6,078,720 |
| 2021-11-08 | $20.42 | $21.16 | $19.86 | $20.12 | $19.39 | 8,678,240 |
| 2021-11-05 | $20.37 | $20.37 | $20.37 | $20.37 | $19.63 | 12,668,680 |
| 2021-11-04 | $18.38 | $20.37 | $18.38 | $20.37 | $19.63 | 9,241,440 |
| 2021-11-03 | $18.42 | $18.77 | $18.31 | $18.52 | $17.85 | 2,837,860 |
| 2021-11-02 | $18.94 | $19.06 | $18.42 | $18.60 | $17.93 | 6,328,610 |
| 2021-11-01 | $17.08 | $18.63 | $16.74 | $18.63 | $17.96 | 4,818,760 |
| 2021-10-29 | $16.57 | $17.12 | $16.51 | $16.94 | $16.33 | 1,169,720 |
| 2021-10-28 | $17.65 | $17.68 | $16.61 | $16.67 | $16.07 | 1,571,100 |
| 2021-10-27 | $17.78 | $17.96 | $17.26 | $17.65 | $17.01 | 1,380,410 |
| 2021-10-26 | $17.97 | $18.09 | $17.61 | $17.78 | $17.14 | 1,126,230 |
| 2021-10-25 | $17.48 | $17.97 | $17.40 | $17.97 | $17.32 | 1,547,690 |
| 2021-10-22 | $17.80 | $18.08 | $17.45 | $17.48 | $16.85 | 1,341,300 |
| 2021-10-21 | $17.98 | $18.01 | $17.69 | $17.75 | $17.11 | 1,254,900 |
| 2021-10-20 | $17.90 | $18.06 | $17.72 | $17.94 | $17.29 | 1,396,930 |
| 2021-10-19 | $17.56 | $17.95 | $17.40 | $17.90 | $17.25 | 1,955,720 |
| 2021-10-18 | $17.30 | $17.59 | $17.14 | $17.55 | $16.92 | 1,258,900 |
| 2021-10-15 | $17.19 | $17.79 | $17.07 | $17.28 | $16.66 | 1,994,080 |
| 2021-10-14 | $17.10 | $17.28 | $16.95 | $17.18 | $16.56 | 708,100 |
| 2021-10-13 | $16.73 | $17.25 | $16.73 | $17.10 | $16.48 | 1,048,150 |
| 2021-10-12 | $16.99 | $17.12 | $16.56 | $16.88 | $16.27 | 754,000 |
| 2021-10-11 | $16.78 | $16.97 | $16.59 | $16.88 | $16.27 | 551,250 |
| 2021-10-08 | $16.47 | $16.77 | $16.38 | $16.71 | $16.11 | 614,550 |
| 2021-10-07 | $16.30 | $16.30 | $16.30 | $16.30 | $15.71 | 0 |
| 2021-10-06 | $16.30 | $16.30 | $16.30 | $16.30 | $15.71 | 0 |
| 2021-09-30 | $16.21 | $16.40 | $16.12 | $16.30 | $15.71 | 462,870 |
| 2021-09-29 | $16.42 | $16.56 | $16.10 | $16.20 | $15.61 | 628,600 |
| 2021-09-28 | $16.25 | $16.50 | $16.00 | $16.41 | $15.82 | 735,460 |
| 2021-09-27 | $16.96 | $17.09 | $16.09 | $16.25 | $15.66 | 1,150,030 |
| 2021-09-24 | $17.13 | $17.13 | $16.73 | $16.82 | $16.21 | 876,770 |
| 2021-09-23 | $16.96 | $17.30 | $16.93 | $17.20 | $16.58 | 881,630 |
| 2021-09-22 | $17.39 | $17.39 | $16.58 | $16.92 | $16.31 | 1,405,260 |
| 2021-09-21 | $17.40 | $17.40 | $17.40 | $17.40 | $16.77 | 0 |
| 2021-09-20 | $17.40 | $17.40 | $17.40 | $17.40 | $16.77 | 0 |
| 2021-09-17 | $17.14 | $17.68 | $17.10 | $17.40 | $16.77 | 1,013,760 |
| 2021-09-16 | $17.40 | $17.83 | $17.00 | $17.16 | $16.54 | 1,250,040 |
| 2021-09-15 | $17.15 | $17.37 | $17.05 | $17.31 | $16.68 | 722,520 |
| 2021-09-14 | $17.62 | $17.62 | $17.08 | $17.14 | $16.52 | 864,580 |
| 2021-09-13 | $17.22 | $17.64 | $17.16 | $17.61 | $16.97 | 1,006,800 |
| 2021-09-10 | $17.49 | $17.82 | $17.05 | $17.22 | $16.60 | 1,475,900 |
| 2021-09-09 | $17.80 | $17.80 | $17.40 | $17.49 | $16.86 | 1,394,850 |
| 2021-09-08 | $17.80 | $17.96 | $17.73 | $17.81 | $17.17 | 832,620 |
| 2021-09-07 | $18.35 | $18.44 | $17.81 | $17.88 | $17.23 | 1,553,110 |
| 2021-09-06 | $17.95 | $18.35 | $17.74 | $18.35 | $17.69 | 1,219,100 |
| 2021-09-03 | $17.76 | $18.10 | $17.76 | $17.81 | $17.17 | 868,800 |
| 2021-09-02 | $17.71 | $17.94 | $17.62 | $17.85 | $17.20 | 1,027,110 |
| 2021-09-01 | $18.00 | $18.45 | $17.63 | $17.78 | $17.14 | 1,828,140 |
| 2021-08-31 | $17.89 | $18.28 | $17.70 | $17.98 | $17.33 | 1,483,190 |
| 2021-08-30 | $18.28 | $18.28 | $17.66 | $17.89 | $17.24 | 2,010,070 |
| 2021-08-27 | $18.35 | $18.47 | $17.92 | $18.15 | $17.49 | 2,326,000 |
| 2021-08-26 | $17.75 | $18.74 | $17.65 | $18.07 | $17.42 | 4,133,370 |
| 2021-08-25 | $17.08 | $17.85 | $17.08 | $17.81 | $17.17 | 3,768,310 |
| 2021-08-24 | $17.28 | $17.48 | $16.90 | $17.05 | $16.43 | 2,397,760 |
| 2021-08-23 | $16.95 | $17.33 | $16.65 | $16.93 | $16.32 | 1,830,550 |
| 2021-08-20 | $16.93 | $17.10 | $16.63 | $16.93 | $16.32 | 1,868,460 |
| 2021-08-19 | $16.30 | $16.98 | $16.28 | $16.93 | $16.32 | 2,808,150 |
| 2021-08-18 | $16.21 | $16.42 | $16.00 | $16.27 | $15.68 | 1,326,600 |
| 2021-08-17 | $16.44 | $16.61 | $16.14 | $16.24 | $15.65 | 1,744,890 |
| 2021-08-16 | $16.59 | $16.77 | $16.45 | $16.52 | $15.92 | 1,875,770 |
| 2021-08-13 | $17.06 | $17.25 | $16.48 | $16.68 | $16.08 | 5,378,070 |
| 2021-08-12 | $16.20 | $17.80 | $16.20 | $17.48 | $16.85 | 6,836,680 |
| 2021-08-11 | $16.10 | $16.38 | $15.97 | $16.18 | $15.60 | 1,641,940 |
| 2021-08-10 | $15.90 | $16.16 | $15.86 | $16.08 | $15.50 | 1,446,300 |
| 2021-08-09 | $15.87 | $16.30 | $15.72 | $15.84 | $15.27 | 1,011,000 |
| 2021-08-06 | $15.30 | $15.92 | $15.27 | $15.82 | $15.25 | 1,557,270 |
| 2021-08-05 | $15.33 | $15.44 | $15.06 | $15.36 | $14.80 | 925,800 |
| 2021-08-04 | $15.21 | $15.44 | $15.21 | $15.34 | $14.79 | 717,300 |
| 2021-08-03 | $15.13 | $15.46 | $15.12 | $15.31 | $14.76 | 802,700 |
| 2021-08-02 | $14.88 | $15.30 | $14.88 | $15.26 | $14.71 | 816,470 |
| 2021-07-30 | $15.20 | $15.20 | $15.01 | $15.05 | $14.51 | 700,670 |
| 2021-07-29 | $14.70 | $15.02 | $14.70 | $14.90 | $14.36 | 689,480 |
| 2021-07-28 | $15.40 | $15.45 | $14.60 | $14.76 | $14.23 | 1,268,380 |
| 2021-07-27 | $15.55 | $15.78 | $15.20 | $15.40 | $14.84 | 1,235,630 |
| 2021-07-26 | $15.52 | $15.61 | $15.23 | $15.32 | $14.77 | 878,480 |
| 2021-07-23 | $15.69 | $15.81 | $15.47 | $15.50 | $14.94 | 865,600 |
| 2021-07-22 | $15.84 | $15.88 | $15.72 | $15.76 | $15.19 | 561,220 |
| 2021-07-21 | $15.93 | $16.03 | $15.71 | $15.84 | $15.27 | 841,380 |
| 2021-07-20 | $15.62 | $15.79 | $15.61 | $15.71 | $15.14 | 641,700 |
| 2021-07-19 | $15.74 | $15.84 | $15.62 | $15.76 | $15.19 | 745,490 |
| 2021-07-16 | $16.04 | $16.15 | $15.89 | $15.92 | $15.34 | 1,007,400 |
| 2021-07-15 | $15.94 | $16.10 | $15.81 | $15.92 | $15.34 | 1,167,580 |
| 2021-07-14 | $16.21 | $16.27 | $15.94 | $16.00 | $15.42 | 1,886,650 |
| 2021-07-13 | $16.64 | $16.76 | $16.13 | $16.33 | $15.74 | 2,056,420 |
| 2021-07-12 | $15.64 | $16.75 | $15.51 | $16.72 | $16.12 | 3,468,530 |
| 2021-07-09 | $15.36 | $15.54 | $15.30 | $15.53 | $14.97 | 709,750 |
| 2021-07-08 | $15.58 | $15.59 | $15.27 | $15.29 | $14.74 | 797,530 |
| 2021-07-07 | $15.60 | $15.70 | $15.30 | $15.53 | $14.97 | 1,010,330 |
| 2021-07-06 | $16.58 | $16.58 | $16.10 | $16.29 | $15.13 | 1,352,070 |
| 2021-07-05 | $16.36 | $16.74 | $16.35 | $16.58 | $15.40 | 1,139,090 |
| 2021-07-02 | $16.55 | $16.55 | $16.03 | $16.40 | $15.23 | 1,014,670 |
| 2021-07-01 | $16.65 | $16.66 | $16.36 | $16.49 | $15.31 | 726,960 |
| 2021-06-30 | $16.59 | $16.68 | $16.42 | $16.57 | $15.39 | 696,390 |
| 2021-06-29 | $16.68 | $16.70 | $16.37 | $16.39 | $15.22 | 692,800 |
| 2021-06-28 | $16.45 | $16.55 | $16.32 | $16.42 | $15.25 | 461,100 |
| 2021-06-25 | $16.43 | $16.59 | $16.28 | $16.46 | $15.28 | 604,000 |
| 2021-06-24 | $16.60 | $16.75 | $16.40 | $16.43 | $15.26 | 633,060 |
| 2021-06-23 | $16.73 | $16.85 | $16.50 | $16.70 | $15.51 | 686,030 |
| 2021-06-22 | $16.67 | $16.80 | $16.42 | $16.73 | $15.54 | 832,660 |
| 2021-06-21 | $16.46 | $16.64 | $16.26 | $16.60 | $15.41 | 1,008,290 |
| 2021-06-18 | $15.93 | $16.46 | $15.73 | $16.41 | $15.24 | 1,340,770 |
| 2021-06-17 | $16.16 | $16.19 | $15.79 | $15.85 | $14.72 | 855,950 |
| 2021-06-16 | $16.35 | $16.35 | $15.99 | $16.06 | $14.91 | 519,250 |
| 2021-06-15 | $16.30 | $16.37 | $16.02 | $16.15 | $15.00 | 741,000 |
| 2021-06-14 | $16.30 | $16.30 | $16.30 | $16.30 | $15.14 | 0 |
| 2021-06-11 | $16.30 | $16.39 | $16.15 | $16.30 | $15.14 | 492,240 |
| 2021-06-10 | $16.25 | $16.30 | $16.08 | $16.26 | $15.10 | 574,110 |
| 2021-06-09 | $16.44 | $16.48 | $16.18 | $16.25 | $15.09 | 677,200 |
| 2021-06-08 | $16.27 | $16.50 | $16.23 | $16.47 | $15.29 | 973,000 |
| 2021-06-07 | $16.14 | $16.28 | $16.09 | $16.25 | $15.09 | 531,400 |
| 2021-06-04 | $16.37 | $16.37 | $16.05 | $16.07 | $14.92 | 366,410 |
| 2021-06-03 | $16.17 | $16.38 | $16.03 | $16.16 | $15.01 | 468,200 |
| 2021-06-02 | $16.00 | $16.36 | $15.92 | $16.17 | $15.02 | 822,200 |
| 2021-06-01 | $15.90 | $16.12 | $15.86 | $15.99 | $14.85 | 538,400 |
| 2021-05-31 | $15.72 | $15.94 | $15.68 | $15.91 | $14.77 | 795,920 |
| 2021-05-28 | $15.80 | $15.80 | $15.68 | $15.73 | $14.61 | 422,800 |
| 2021-05-27 | $15.78 | $15.83 | $15.70 | $15.77 | $14.64 | 503,600 |
| 2021-05-26 | $15.70 | $15.78 | $15.65 | $15.70 | $14.58 | 497,700 |
| 2021-05-25 | $15.62 | $15.73 | $15.58 | $15.67 | $14.55 | 501,700 |
| 2021-05-24 | $15.57 | $15.68 | $15.48 | $15.62 | $14.50 | 508,390 |
| 2021-05-21 | $15.56 | $15.74 | $15.53 | $15.58 | $14.47 | 433,200 |
| 2021-05-20 | $15.62 | $15.82 | $15.56 | $15.56 | $14.45 | 456,440 |
| 2021-05-19 | $15.56 | $15.85 | $15.56 | $15.74 | $14.62 | 604,670 |
| 2021-05-18 | $15.46 | $15.76 | $15.46 | $15.59 | $14.48 | 594,750 |
| 2021-05-17 | $15.69 | $15.80 | $15.50 | $15.60 | $14.49 | 514,780 |
| 2021-05-14 | $15.43 | $15.74 | $15.43 | $15.70 | $14.58 | 695,730 |
| 2021-05-13 | $15.56 | $15.63 | $15.45 | $15.49 | $14.38 | 535,580 |
| 2021-05-12 | $15.43 | $15.58 | $15.30 | $15.56 | $14.45 | 624,990 |
| 2021-05-11 | $15.17 | $15.36 | $15.17 | $15.36 | $14.26 | 434,700 |
| 2021-05-10 | $15.38 | $15.50 | $15.26 | $15.26 | $14.17 | 788,150 |
| 2021-05-07 | $15.41 | $15.68 | $15.28 | $15.46 | $14.36 | 856,900 |
| 2021-05-06 | $15.51 | $15.70 | $15.22 | $15.51 | $14.40 | 1,608,220 |
| 2021-05-05 | $15.51 | $15.51 | $15.51 | $15.51 | $14.40 | 0 |
| 2021-05-04 | $15.51 | $15.51 | $15.51 | $15.51 | $14.40 | 0 |
| 2021-04-30 | $16.60 | $16.60 | $15.33 | $15.51 | $14.40 | 3,791,850 |
| 2021-04-29 | $16.80 | $17.10 | $16.72 | $17.03 | $15.81 | 1,360,810 |
| 2021-04-28 | $16.80 | $16.91 | $16.58 | $16.70 | $15.51 | 988,850 |
| 2021-04-27 | $16.54 | $17.18 | $16.29 | $16.80 | $15.60 | 2,285,640 |
| 2021-04-26 | $16.46 | $16.56 | $16.26 | $16.45 | $15.28 | 812,080 |
| 2021-04-23 | $16.66 | $16.85 | $16.11 | $16.32 | $15.15 | 1,214,680 |
| 2021-04-22 | $17.00 | $17.00 | $16.60 | $16.78 | $15.58 | 653,670 |
| 2021-04-21 | $16.71 | $17.19 | $16.63 | $16.77 | $15.57 | 1,251,520 |
| 2021-04-20 | $16.70 | $16.96 | $16.69 | $16.75 | $15.55 | 881,070 |
| 2021-04-19 | $16.40 | $16.83 | $16.38 | $16.78 | $15.58 | 1,048,190 |
| 2021-04-16 | $16.26 | $16.45 | $16.23 | $16.44 | $15.27 | 563,170 |
| 2021-04-15 | $16.19 | $16.32 | $16.14 | $16.26 | $15.10 | 394,680 |
| 2021-04-14 | $15.86 | $16.26 | $15.84 | $16.24 | $15.08 | 574,970 |
| 2021-04-13 | $15.90 | $15.95 | $15.84 | $15.94 | $14.80 | 271,640 |
| 2021-04-12 | $16.06 | $16.09 | $15.81 | $15.89 | $14.76 | 471,180 |
| 2021-04-09 | $15.96 | $16.08 | $15.95 | $16.06 | $14.91 | 287,600 |
| 2021-04-08 | $16.20 | $16.26 | $15.95 | $16.02 | $14.88 | 385,030 |
| 2021-04-07 | $16.04 | $16.25 | $15.96 | $16.22 | $15.06 | 420,240 |
| 2021-04-06 | $16.00 | $16.14 | $15.91 | $16.12 | $14.97 | 362,260 |
| 2021-04-05 | $15.99 | $15.99 | $15.99 | $15.99 | $14.85 | 0 |
| 2021-04-02 | $15.88 | $16.04 | $15.87 | $15.99 | $14.85 | 350,890 |
| 2021-04-01 | $16.03 | $16.12 | $15.88 | $15.89 | $14.76 | 484,670 |
| 2021-03-31 | $15.96 | $16.08 | $15.94 | $16.03 | $14.89 | 585,900 |
| 2021-03-30 | $16.17 | $16.33 | $15.91 | $16.07 | $14.92 | 647,320 |
| 2021-03-29 | $16.36 | $16.39 | $16.18 | $16.27 | $15.11 | 381,080 |
| 2021-03-26 | $15.92 | $16.30 | $15.75 | $16.29 | $15.13 | 915,330 |
| 2021-03-25 | $16.10 | $16.26 | $15.72 | $15.79 | $14.66 | 990,700 |
| 2021-03-24 | $16.01 | $16.26 | $16.01 | $16.19 | $15.03 | 450,100 |
| 2021-03-23 | $16.25 | $16.25 | $16.05 | $16.15 | $15.00 | 395,010 |
| 2021-03-22 | $16.02 | $16.28 | $16.02 | $16.25 | $15.09 | 729,360 |
| 2021-03-19 | $16.05 | $16.25 | $16.01 | $16.07 | $14.92 | 519,130 |
| 2021-03-18 | $16.40 | $16.40 | $16.09 | $16.15 | $15.00 | 558,800 |
| 2021-03-17 | $16.50 | $16.60 | $16.12 | $16.32 | $15.15 | 790,720 |
| 2021-03-16 | $15.75 | $16.35 | $15.75 | $16.24 | $15.08 | 675,600 |
| 2021-03-15 | $15.88 | $15.89 | $15.62 | $15.80 | $14.67 | 324,400 |
| 2021-03-12 | $15.90 | $15.98 | $15.71 | $15.88 | $14.75 | 439,130 |
| 2021-03-11 | $15.88 | $15.93 | $15.70 | $15.88 | $14.75 | 304,100 |
| 2021-03-10 | $15.87 | $15.95 | $15.67 | $15.75 | $14.63 | 517,160 |
| 2021-03-09 | $16.10 | $16.10 | $15.50 | $15.70 | $14.58 | 830,560 |
| 2021-03-08 | $16.23 | $16.40 | $15.98 | $16.06 | $14.91 | 956,500 |
| 2021-03-05 | $15.85 | $16.19 | $15.85 | $16.08 | $14.93 | 849,240 |
| 2021-03-04 | $15.75 | $15.90 | $15.65 | $15.84 | $14.71 | 498,840 |
| 2021-03-03 | $15.70 | $15.85 | $15.58 | $15.82 | $14.69 | 611,930 |
| 2021-03-02 | $15.65 | $15.74 | $15.63 | $15.70 | $14.58 | 585,000 |
| 2021-03-01 | $15.64 | $15.77 | $15.51 | $15.65 | $14.53 | 947,300 |
| 2021-02-26 | $15.75 | $15.80 | $15.52 | $15.63 | $14.51 | 796,310 |
| 2021-02-25 | $15.97 | $15.99 | $15.74 | $15.82 | $14.69 | 490,100 |
| 2021-02-24 | $16.04 | $16.09 | $15.79 | $15.80 | $14.67 | 579,440 |
| 2021-02-23 | $16.46 | $16.46 | $15.93 | $15.93 | $14.79 | 553,100 |
| 2021-02-22 | $16.35 | $16.48 | $16.06 | $16.20 | $15.04 | 1,412,990 |
| 2021-02-19 | $15.86 | $16.49 | $15.86 | $16.33 | $15.16 | 811,700 |
| 2021-02-18 | $15.42 | $16.15 | $15.33 | $16.12 | $14.97 | 1,158,810 |
| 2021-02-17 | $15.48 | $15.48 | $15.48 | $15.48 | $14.37 | 0 |
| 2021-02-16 | $15.48 | $15.48 | $15.48 | $15.48 | $14.37 | 0 |
| 2021-02-15 | $15.48 | $15.48 | $15.48 | $15.48 | $14.37 | 0 |
| 2021-02-12 | $15.48 | $15.48 | $15.48 | $15.48 | $14.37 | 0 |
| 2021-02-11 | $15.48 | $15.48 | $15.48 | $15.48 | $14.37 | 0 |
| 2021-02-10 | $15.10 | $15.53 | $14.93 | $15.48 | $14.37 | 755,380 |
| 2021-02-09 | $14.98 | $15.15 | $14.88 | $15.10 | $14.02 | 482,630 |
| 2021-02-08 | $15.22 | $15.36 | $14.88 | $15.02 | $13.95 | 561,140 |
| 2021-02-05 | $15.21 | $15.35 | $14.90 | $15.30 | $14.21 | 552,460 |
| 2021-02-04 | $15.79 | $15.79 | $14.61 | $15.29 | $14.20 | 641,050 |
| 2021-02-03 | $15.60 | $15.60 | $15.41 | $15.54 | $14.43 | 496,050 |
| 2021-02-02 | $15.59 | $15.77 | $15.36 | $15.58 | $14.47 | 544,520 |
| 2021-02-01 | $15.30 | $16.00 | $15.26 | $15.57 | $14.46 | 1,111,720 |
| 2021-01-29 | $14.77 | $15.16 | $14.70 | $15.16 | $14.08 | 832,410 |
| 2021-01-28 | $14.80 | $14.83 | $14.61 | $14.70 | $13.65 | 336,320 |
| 2021-01-27 | $14.87 | $14.94 | $14.73 | $14.88 | $13.82 | 376,400 |
| 2021-01-26 | $15.03 | $15.03 | $14.75 | $14.87 | $13.81 | 452,040 |
| 2021-01-25 | $15.20 | $15.21 | $14.80 | $14.86 | $13.80 | 490,250 |
| 2021-01-22 | $15.08 | $15.55 | $14.77 | $15.26 | $14.17 | 606,490 |
| 2021-01-21 | $15.18 | $15.25 | $15.07 | $15.12 | $14.04 | 709,590 |
| 2021-01-20 | $15.19 | $15.26 | $15.06 | $15.18 | $14.10 | 396,430 |
| 2021-01-19 | $15.00 | $15.24 | $14.91 | $15.09 | $14.01 | 332,380 |
| 2021-01-18 | $15.07 | $15.07 | $14.91 | $15.00 | $13.93 | 319,530 |
| 2021-01-15 | $14.81 | $15.04 | $14.81 | $14.95 | $13.88 | 303,520 |
| 2021-01-14 | $14.58 | $15.06 | $14.31 | $14.85 | $13.79 | 643,200 |
| 2021-01-13 | $15.17 | $15.36 | $14.50 | $14.64 | $13.59 | 965,480 |
| 2021-01-12 | $15.10 | $15.41 | $15.10 | $15.23 | $14.14 | 471,250 |
| 2021-01-11 | $15.75 | $15.75 | $15.21 | $15.27 | $14.18 | 702,400 |
| 2021-01-08 | $15.83 | $15.86 | $15.41 | $15.80 | $14.67 | 750,120 |
| 2021-01-07 | $16.20 | $16.21 | $15.57 | $15.83 | $14.70 | 918,050 |
| 2021-01-06 | $16.29 | $16.30 | $15.90 | $16.21 | $15.05 | 839,050 |
| 2021-01-05 | $16.25 | $16.30 | $16.11 | $16.29 | $15.13 | 813,990 |
| 2021-01-04 | $16.35 | $16.40 | $16.10 | $16.19 | $15.03 | 724,340 |
| 2021-01-01 | $16.17 | $16.17 | $16.17 | $16.17 | $15.02 | 0 |
| 2020-12-31 | $16.05 | $16.20 | $15.86 | $16.17 | $15.02 | 696,900 |
| 2020-12-30 | $15.96 | $16.13 | $15.82 | $16.05 | $14.90 | 554,750 |
| 2020-12-29 | $15.96 | $16.16 | $15.81 | $15.97 | $14.83 | 716,870 |
| 2020-12-28 | $16.26 | $16.27 | $15.75 | $15.96 | $14.82 | 1,020,360 |
| 2020-12-25 | $16.00 | $16.29 | $15.79 | $16.17 | $15.02 | 873,220 |
| 2020-12-24 | $16.76 | $16.78 | $15.77 | $16.10 | $14.95 | 2,143,170 |
| 2020-12-23 | $16.82 | $17.19 | $16.71 | $16.84 | $15.64 | 895,740 |
| 2020-12-22 | $17.26 | $17.49 | $16.75 | $16.82 | $15.62 | 1,071,730 |
| 2020-12-21 | $17.15 | $17.33 | $16.93 | $17.29 | $16.06 | 1,034,680 |
| 2020-12-18 | $17.40 | $17.49 | $17.10 | $17.20 | $15.97 | 1,121,750 |
| 2020-12-17 | $17.20 | $17.43 | $16.93 | $17.26 | $16.03 | 1,202,780 |
| 2020-12-16 | $17.40 | $17.46 | $17.18 | $17.27 | $16.04 | 738,890 |
| 2020-12-15 | $16.71 | $17.57 | $16.62 | $17.40 | $16.16 | 1,944,390 |
| 2020-12-14 | $16.66 | $16.80 | $16.40 | $16.74 | $15.54 | 559,900 |
| 2020-12-11 | $17.08 | $17.13 | $16.52 | $16.65 | $15.46 | 868,500 |
| 2020-12-10 | $17.20 | $17.50 | $16.91 | $17.08 | $15.86 | 981,800 |
| 2020-12-09 | $17.49 | $17.52 | $17.14 | $17.32 | $16.08 | 929,600 |
| 2020-12-08 | $17.20 | $17.65 | $17.11 | $17.49 | $16.24 | 1,255,770 |
| 2020-12-07 | $17.40 | $17.40 | $17.14 | $17.16 | $15.93 | 535,390 |
| 2020-12-04 | $17.28 | $17.34 | $17.12 | $17.24 | $16.01 | 727,370 |
| 2020-12-03 | $17.59 | $17.86 | $17.22 | $17.28 | $16.05 | 1,345,490 |
| 2020-12-02 | $17.57 | $17.66 | $17.46 | $17.57 | $16.32 | 711,800 |
| 2020-12-01 | $17.20 | $17.75 | $17.15 | $17.57 | $16.32 | 1,460,960 |
| 2020-11-30 | $17.47 | $17.68 | $17.14 | $17.21 | $15.98 | 1,160,060 |
| 2020-11-27 | $17.48 | $17.71 | $17.27 | $17.48 | $16.23 | 916,630 |
| 2020-11-26 | $17.47 | $17.59 | $17.32 | $17.48 | $16.23 | 942,570 |
| 2020-11-25 | $17.74 | $17.83 | $17.32 | $17.43 | $16.19 | 1,575,600 |
| 2020-11-24 | $17.70 | $17.92 | $17.64 | $17.75 | $16.48 | 1,063,860 |
| 2020-11-23 | $17.75 | $17.92 | $17.56 | $17.65 | $16.39 | 1,630,960 |
| 2020-11-20 | $17.35 | $17.85 | $17.35 | $17.81 | $16.54 | 2,000,180 |
| 2020-11-19 | $17.36 | $17.64 | $17.28 | $17.46 | $16.21 | 1,557,520 |
| 2020-11-18 | $17.46 | $17.48 | $17.22 | $17.35 | $16.11 | 828,270 |
| 2020-11-17 | $17.13 | $17.39 | $17.09 | $17.36 | $16.12 | 1,316,340 |
| 2020-11-16 | $17.16 | $17.28 | $17.07 | $17.13 | $15.91 | 806,980 |
| 2020-11-13 | $17.39 | $17.39 | $17.02 | $17.16 | $15.93 | 763,000 |
| 2020-11-12 | $17.08 | $17.27 | $16.98 | $17.21 | $15.98 | 977,720 |
| 2020-11-11 | $17.31 | $17.31 | $16.93 | $16.93 | $15.72 | 888,670 |
| 2020-11-10 | $17.43 | $17.43 | $17.05 | $17.14 | $15.92 | 1,347,330 |
| 2020-11-09 | $17.40 | $17.57 | $17.32 | $17.42 | $16.18 | 1,865,070 |
| 2020-11-06 | $17.55 | $17.62 | $17.15 | $17.40 | $16.16 | 1,951,640 |
| 2020-11-05 | $17.58 | $17.71 | $17.36 | $17.47 | $16.22 | 1,718,720 |
| 2020-11-04 | $17.00 | $17.50 | $17.00 | $17.37 | $16.13 | 1,810,550 |
| 2020-11-03 | $17.06 | $17.28 | $16.90 | $17.14 | $15.92 | 1,766,500 |
| 2020-11-02 | $16.54 | $17.22 | $16.48 | $17.17 | $15.94 | 2,463,900 |
| 2020-10-30 | $16.63 | $16.99 | $16.46 | $16.54 | $15.36 | 1,815,320 |
| 2020-10-29 | $16.54 | $16.70 | $16.40 | $16.53 | $15.35 | 679,630 |
| 2020-10-28 | $16.55 | $16.67 | $16.40 | $16.63 | $15.44 | 474,060 |
| 2020-10-27 | $16.70 | $16.70 | $16.44 | $16.55 | $15.37 | 516,000 |
| 2020-10-26 | $16.58 | $16.80 | $16.35 | $16.72 | $15.53 | 865,060 |
| 2020-10-23 | $16.53 | $16.75 | $16.44 | $16.49 | $15.31 | 602,420 |
| 2020-10-22 | $16.39 | $16.69 | $16.33 | $16.60 | $15.41 | 697,790 |
| 2020-10-21 | $16.58 | $16.74 | $16.34 | $16.49 | $15.31 | 715,600 |
| 2020-10-20 | $16.50 | $16.68 | $16.19 | $16.61 | $15.42 | 649,290 |
| 2020-10-19 | $16.65 | $16.74 | $16.34 | $16.36 | $15.19 | 710,400 |
| 2020-10-16 | $16.50 | $16.60 | $16.42 | $16.53 | $15.35 | 557,160 |
| 2020-10-15 | $16.43 | $16.65 | $16.38 | $16.52 | $15.34 | 900,000 |
| 2020-10-14 | $16.60 | $16.68 | $16.39 | $16.43 | $15.26 | 705,140 |
| 2020-10-13 | $16.53 | $16.63 | $16.44 | $16.53 | $15.35 | 752,040 |
| 2020-10-12 | $16.23 | $16.63 | $16.23 | $16.56 | $15.38 | 1,095,460 |
| 2020-10-09 | $15.76 | $16.33 | $15.76 | $16.18 | $15.02 | 879,230 |
| 2020-10-08 | $15.62 | $15.62 | $15.62 | $15.62 | $14.50 | 0 |
| 2020-10-07 | $15.62 | $15.62 | $15.62 | $15.62 | $14.50 | 0 |
| 2020-10-06 | $15.62 | $15.62 | $15.62 | $15.62 | $14.50 | 0 |
| 2020-10-05 | $15.62 | $15.62 | $15.62 | $15.62 | $14.50 | 0 |
| 2020-10-02 | $15.62 | $15.62 | $15.62 | $15.62 | $14.50 | 0 |
| 2020-10-01 | $15.62 | $15.62 | $15.62 | $15.62 | $14.50 | 0 |
| 2020-09-30 | $15.92 | $15.95 | $15.53 | $15.62 | $14.50 | 877,190 |
| 2020-09-29 | $16.05 | $16.20 | $15.81 | $15.83 | $14.70 | 1,304,390 |
| 2020-09-28 | $16.24 | $16.39 | $16.01 | $16.05 | $14.90 | 633,260 |
| 2020-09-25 | $16.20 | $16.34 | $15.95 | $16.23 | $15.07 | 731,900 |
| 2020-09-24 | $16.38 | $16.38 | $15.92 | $16.05 | $14.90 | 1,255,000 |
| 2020-09-23 | $16.23 | $16.45 | $16.21 | $16.38 | $15.21 | 567,500 |
| 2020-09-22 | $16.51 | $16.51 | $16.21 | $16.25 | $15.09 | 792,000 |
| 2020-09-21 | $16.61 | $16.73 | $16.49 | $16.53 | $15.35 | 540,120 |
| 2020-09-18 | $16.48 | $16.65 | $16.40 | $16.60 | $15.41 | 812,220 |
| 2020-09-17 | $16.17 | $16.73 | $16.17 | $16.48 | $15.30 | 1,221,430 |
| 2020-09-16 | $16.49 | $16.54 | $16.13 | $16.22 | $15.06 | 1,081,760 |
| 2020-09-15 | $16.67 | $16.67 | $16.34 | $16.49 | $15.31 | 952,340 |
| 2020-09-14 | $16.60 | $16.73 | $16.43 | $16.55 | $15.37 | 948,500 |
| 2020-09-11 | $16.40 | $16.56 | $16.21 | $16.56 | $15.38 | 912,140 |
| 2020-09-10 | $17.47 | $17.64 | $16.20 | $16.40 | $15.23 | 2,880,040 |
| 2020-09-09 | $17.46 | $17.76 | $17.27 | $17.53 | $16.28 | 2,385,370 |
| 2020-09-08 | $17.35 | $17.56 | $17.21 | $17.46 | $16.21 | 1,224,900 |
| 2020-09-07 | $17.48 | $17.57 | $17.13 | $17.25 | $16.02 | 1,085,500 |
| 2020-09-04 | $17.25 | $17.47 | $17.10 | $17.44 | $16.19 | 846,580 |
| 2020-09-03 | $17.50 | $17.52 | $17.30 | $17.33 | $16.09 | 1,201,740 |
| 2020-09-02 | $17.25 | $17.47 | $17.25 | $17.47 | $16.22 | 1,534,320 |
| 2020-09-01 | $17.32 | $17.38 | $17.13 | $17.27 | $16.04 | 1,205,120 |
| 2020-08-31 | $17.35 | $17.49 | $17.20 | $17.22 | $15.99 | 1,243,730 |
| 2020-08-28 | $17.42 | $17.45 | $17.18 | $17.34 | $16.10 | 1,122,960 |
| 2020-08-27 | $17.09 | $17.56 | $17.06 | $17.42 | $16.18 | 1,156,200 |
| 2020-08-26 | $17.33 | $17.37 | $17.03 | $17.10 | $15.88 | 1,178,300 |
| 2020-08-25 | $17.36 | $17.55 | $17.25 | $17.31 | $16.07 | 1,912,970 |
| 2020-08-24 | $17.51 | $17.55 | $17.18 | $17.50 | $16.25 | 945,260 |
| 2020-08-21 | $17.29 | $17.53 | $17.23 | $17.39 | $16.15 | 860,050 |
| 2020-08-20 | $17.23 | $17.48 | $17.10 | $17.27 | $16.04 | 968,300 |
| 2020-08-19 | $17.70 | $17.74 | $17.29 | $17.30 | $16.06 | 1,348,320 |
| 2020-08-18 | $17.62 | $17.82 | $17.53 | $17.59 | $16.33 | 1,292,120 |
| 2020-08-17 | $17.52 | $17.68 | $17.36 | $17.59 | $16.33 | 1,798,060 |
| 2020-08-14 | $17.31 | $17.58 | $17.20 | $17.52 | $16.27 | 1,164,060 |
| 2020-08-13 | $17.29 | $17.56 | $17.21 | $17.31 | $16.07 | 1,194,600 |
| 2020-08-12 | $17.45 | $17.65 | $16.85 | $17.36 | $16.12 | 2,479,540 |
| 2020-08-11 | $19.15 | $19.24 | $17.69 | $17.80 | $16.53 | 9,428,570 |
| 2020-08-10 | $18.30 | $19.22 | $18.24 | $19.10 | $17.74 | 5,798,820 |
| 2020-08-07 | $17.94 | $18.48 | $17.88 | $18.44 | $17.12 | 4,390,060 |
| 2020-08-06 | $17.63 | $17.97 | $17.16 | $17.95 | $16.67 | 2,590,750 |
| 2020-08-05 | $17.61 | $17.76 | $17.48 | $17.62 | $16.36 | 1,051,130 |
| 2020-08-04 | $17.90 | $17.94 | $17.56 | $17.60 | $16.34 | 1,464,860 |
| 2020-08-03 | $17.86 | $18.05 | $17.70 | $17.94 | $16.66 | 1,595,440 |
| 2020-07-31 | $17.53 | $18.13 | $17.53 | $17.76 | $16.49 | 1,242,280 |
| 2020-07-30 | $17.29 | $17.83 | $17.29 | $17.56 | $16.31 | 1,667,030 |
| 2020-07-29 | $17.06 | $17.37 | $17.06 | $17.36 | $16.12 | 1,270,720 |
| 2020-07-28 | $17.02 | $17.40 | $17.02 | $17.21 | $15.98 | 1,080,970 |
| 2020-07-27 | $17.06 | $17.28 | $16.72 | $16.96 | $15.75 | 873,930 |
| 2020-07-24 | $17.70 | $17.70 | $17.05 | $17.06 | $15.84 | 2,339,760 |
| 2020-07-23 | $17.59 | $17.59 | $17.07 | $17.52 | $16.27 | 1,599,420 |
| 2020-07-22 | $17.55 | $17.83 | $17.42 | $17.60 | $16.34 | 1,523,400 |
| 2020-07-21 | $17.59 | $17.78 | $17.30 | $17.55 | $16.30 | 1,295,360 |
| 2020-07-20 | $17.25 | $17.54 | $17.14 | $17.50 | $16.25 | 1,209,420 |
| 2020-07-17 | $17.20 | $17.31 | $16.83 | $17.11 | $15.89 | 1,441,950 |
| 2020-07-16 | $17.52 | $17.77 | $16.90 | $17.11 | $15.89 | 2,586,440 |
| 2020-07-15 | $18.62 | $18.66 | $17.45 | $17.46 | $16.21 | 5,118,380 |
| 2020-07-14 | $18.31 | $19.34 | $18.11 | $18.62 | $17.29 | 7,503,860 |
| 2020-07-13 | $17.25 | $18.45 | $17.21 | $18.42 | $17.10 | 3,928,540 |
| 2020-07-10 | $17.56 | $17.68 | $17.15 | $17.21 | $15.98 | 2,409,010 |
| 2020-07-09 | $17.45 | $17.76 | $17.38 | $17.58 | $16.32 | 2,922,330 |
| 2020-07-08 | $16.91 | $17.57 | $16.85 | $17.43 | $16.19 | 2,898,870 |
| 2020-07-07 | $16.98 | $17.20 | $16.56 | $16.91 | $15.70 | 3,173,280 |
| 2020-07-06 | $16.85 | $17.49 | $16.85 | $17.49 | $15.73 | 3,186,120 |
| 2020-07-03 | $16.71 | $16.82 | $16.60 | $16.79 | $15.10 | 1,503,040 |
| 2020-07-02 | $16.64 | $16.72 | $16.51 | $16.69 | $15.01 | 1,409,810 |
| 2020-07-01 | $16.67 | $16.76 | $16.40 | $16.54 | $14.87 | 1,574,040 |
| 2020-06-30 | $16.29 | $16.78 | $16.29 | $16.67 | $14.99 | 2,380,900 |
| 2020-06-29 | $16.10 | $16.27 | $15.89 | $16.03 | $14.42 | 924,950 |
| 2020-06-26 | $16.12 | $16.12 | $16.12 | $16.12 | $14.50 | 0 |
| 2020-06-25 | $16.12 | $16.12 | $16.12 | $16.12 | $14.50 | 0 |
| 2020-06-24 | $16.36 | $16.38 | $16.09 | $16.12 | $14.50 | 1,165,430 |
| 2020-06-23 | $16.38 | $16.51 | $16.15 | $16.20 | $14.57 | 1,102,600 |
| 2020-06-22 | $16.34 | $16.56 | $16.29 | $16.42 | $14.77 | 1,018,180 |
| 2020-06-19 | $16.19 | $16.46 | $16.16 | $16.39 | $14.74 | 1,397,420 |
| 2020-06-18 | $16.12 | $16.25 | $15.99 | $16.21 | $14.58 | 898,590 |
| 2020-06-17 | $16.19 | $16.23 | $15.99 | $16.11 | $14.49 | 756,900 |
| 2020-06-16 | $16.08 | $16.25 | $16.01 | $16.19 | $14.56 | 1,026,070 |
| 2020-06-15 | $15.98 | $16.18 | $15.92 | $15.96 | $14.35 | 1,063,650 |
| 2020-06-12 | $16.00 | $16.19 | $15.81 | $16.08 | $14.46 | 1,453,990 |
| 2020-06-11 | $16.22 | $16.57 | $16.18 | $16.34 | $14.70 | 1,531,840 |
| 2020-06-10 | $16.32 | $16.40 | $16.15 | $16.22 | $14.59 | 1,099,320 |
| 2020-06-09 | $16.25 | $16.47 | $16.11 | $16.38 | $14.73 | 1,334,220 |
| 2020-06-08 | $16.58 | $16.68 | $16.21 | $16.22 | $14.59 | 1,844,010 |
| 2020-06-05 | $16.48 | $16.83 | $16.33 | $16.60 | $14.93 | 1,867,800 |
| 2020-06-04 | $16.44 | $16.58 | $16.30 | $16.45 | $14.79 | 1,316,230 |
| 2020-06-03 | $16.53 | $16.69 | $16.39 | $16.42 | $14.77 | 1,813,010 |
| 2020-06-02 | $16.95 | $17.18 | $16.52 | $16.63 | $14.96 | 3,069,780 |
| 2020-06-01 | $16.51 | $16.89 | $16.21 | $16.76 | $15.07 | 3,541,360 |
| 2020-05-29 | $16.08 | $16.37 | $15.86 | $16.37 | $14.72 | 2,066,980 |
| 2020-05-28 | $16.15 | $16.19 | $15.70 | $15.96 | $14.35 | 1,297,620 |
| 2020-05-27 | $15.80 | $16.38 | $15.72 | $16.08 | $14.46 | 1,618,160 |
| 2020-05-26 | $15.65 | $15.96 | $15.58 | $15.86 | $14.26 | 873,300 |
| 2020-05-25 | $15.39 | $15.70 | $15.35 | $15.65 | $14.07 | 697,720 |
| 2020-05-22 | $15.75 | $15.79 | $15.28 | $15.35 | $13.80 | 862,670 |
| 2020-05-21 | $15.95 | $15.95 | $15.71 | $15.75 | $14.16 | 583,210 |
| 2020-05-20 | $16.04 | $16.14 | $15.71 | $15.86 | $14.26 | 1,113,990 |
| 2020-05-19 | $15.80 | $16.09 | $15.76 | $16.05 | $14.43 | 1,263,400 |
| 2020-05-18 | $15.80 | $15.86 | $15.66 | $15.69 | $14.11 | 760,160 |
| 2020-05-15 | $15.80 | $15.86 | $15.62 | $15.80 | $14.21 | 840,110 |
| 2020-05-14 | $15.70 | $15.89 | $15.61 | $15.76 | $14.17 | 779,230 |
| 2020-05-13 | $15.68 | $15.89 | $15.57 | $15.83 | $14.24 | 853,420 |
| 2020-05-12 | $15.76 | $15.86 | $15.60 | $15.72 | $14.14 | 931,000 |
| 2020-05-11 | $15.60 | $15.87 | $15.55 | $15.87 | $14.27 | 1,314,250 |
| 2020-05-08 | $15.53 | $15.69 | $15.50 | $15.62 | $14.05 | 1,024,690 |
| 2020-05-07 | $15.63 | $15.85 | $15.44 | $15.45 | $13.89 | 1,072,820 |
| 2020-05-06 | $15.20 | $15.68 | $15.14 | $15.66 | $14.08 | 1,264,000 |
| 2020-05-05 | $15.35 | $15.35 | $15.35 | $15.35 | $13.80 | 0 |
| 2020-05-04 | $15.35 | $15.35 | $15.35 | $15.35 | $13.80 | 0 |
| 2020-05-01 | $15.35 | $15.35 | $15.35 | $15.35 | $13.80 | 0 |
| 2020-04-30 | $15.07 | $15.43 | $14.97 | $15.35 | $13.80 | 1,351,810 |
| 2020-04-29 | $14.90 | $15.08 | $14.82 | $15.00 | $13.49 | 1,214,960 |
| 2020-04-28 | $15.76 | $15.78 | $14.74 | $14.90 | $13.40 | 2,564,240 |
| 2020-04-27 | $15.72 | $16.06 | $15.72 | $15.82 | $14.23 | 942,200 |
| 2020-04-24 | $16.00 | $16.07 | $15.67 | $15.80 | $14.21 | 1,278,250 |
| 2020-04-23 | $15.81 | $16.20 | $15.77 | $15.93 | $14.33 | 2,306,580 |
| 2020-04-22 | $15.58 | $15.86 | $15.50 | $15.82 | $14.23 | 852,280 |
| 2020-04-21 | $15.75 | $15.85 | $15.52 | $15.69 | $14.11 | 1,138,330 |
| 2020-04-20 | $15.62 | $15.87 | $15.61 | $15.85 | $14.25 | 1,018,760 |
| 2020-04-17 | $15.81 | $15.93 | $15.64 | $15.68 | $14.10 | 1,001,530 |
| 2020-04-16 | $15.67 | $15.87 | $15.55 | $15.70 | $14.12 | 765,400 |
| 2020-04-15 | $15.88 | $15.95 | $15.76 | $15.76 | $14.17 | 1,038,460 |
| 2020-04-14 | $15.67 | $15.89 | $15.64 | $15.87 | $14.27 | 1,086,890 |
| 2020-04-13 | $15.67 | $15.74 | $15.42 | $15.63 | $14.06 | 811,530 |
| 2020-04-10 | $16.12 | $16.19 | $15.61 | $15.78 | $14.19 | 1,461,130 |
| 2020-04-09 | $16.17 | $16.24 | $16.08 | $16.16 | $14.53 | 1,434,930 |
| 2020-04-08 | $16.09 | $16.19 | $15.96 | $16.11 | $14.49 | 1,325,820 |
| 2020-04-07 | $15.99 | $16.35 | $15.77 | $16.16 | $14.53 | 2,376,840 |
| 2020-04-06 | $15.73 | $15.73 | $15.73 | $15.73 | $14.15 | 0 |
| 2020-04-03 | $15.90 | $16.13 | $15.68 | $15.73 | $14.15 | 1,151,640 |
| 2020-04-02 | $15.57 | $15.88 | $15.43 | $15.88 | $14.28 | 1,062,130 |
| 2020-04-01 | $15.46 | $15.86 | $15.42 | $15.57 | $14.00 | 1,332,390 |
| 2020-03-31 | $15.50 | $15.55 | $15.32 | $15.41 | $13.86 | 835,400 |
| 2020-03-30 | $15.76 | $15.76 | $15.28 | $15.31 | $13.77 | 1,421,200 |
| 2020-03-27 | $16.04 | $16.08 | $15.84 | $15.87 | $14.27 | 1,206,300 |
| 2020-03-26 | $15.93 | $16.18 | $15.76 | $15.87 | $14.27 | 1,300,120 |
| 2020-03-25 | $16.04 | $16.27 | $15.83 | $16.07 | $14.45 | 2,157,780 |
| 2020-03-24 | $15.59 | $15.79 | $15.36 | $15.71 | $14.13 | 1,403,200 |
| 2020-03-23 | $15.79 | $15.85 | $15.36 | $15.40 | $13.85 | 1,511,700 |
| 2020-03-20 | $15.91 | $16.08 | $15.61 | $16.06 | $14.44 | 2,267,780 |
| 2020-03-19 | $15.80 | $15.94 | $15.48 | $15.82 | $14.23 | 1,896,950 |
| 2020-03-18 | $16.18 | $16.35 | $15.78 | $15.78 | $14.19 | 1,981,400 |
| 2020-03-17 | $16.05 | $16.30 | $15.49 | $16.10 | $14.48 | 2,053,480 |
| 2020-03-16 | $17.03 | $17.36 | $15.60 | $15.92 | $14.32 | 3,244,320 |
| 2020-03-13 | $16.21 | $17.04 | $16.13 | $16.91 | $15.21 | 2,173,060 |
| 2020-03-12 | $17.28 | $17.57 | $17.03 | $17.26 | $15.52 | 1,658,850 |
| 2020-03-11 | $18.11 | $18.33 | $17.57 | $17.62 | $15.85 | 2,180,300 |
| 2020-03-10 | $17.55 | $18.15 | $17.17 | $18.11 | $16.29 | 2,906,320 |
| 2020-03-09 | $19.05 | $19.05 | $17.90 | $18.03 | $16.21 | 4,844,070 |
| 2020-03-06 | $19.43 | $19.78 | $19.25 | $19.30 | $17.36 | 3,279,330 |
| 2020-03-05 | $19.14 | $19.84 | $18.93 | $19.74 | $17.75 | 5,095,040 |
| 2020-03-04 | $18.80 | $19.10 | $18.41 | $19.01 | $17.10 | 3,093,240 |
| 2020-03-03 | $19.20 | $19.57 | $18.71 | $19.09 | $17.17 | 3,833,350 |
| 2020-03-02 | $18.20 | $19.20 | $18.16 | $18.90 | $17.00 | 3,477,740 |
| 2020-02-28 | $19.10 | $19.40 | $18.24 | $18.25 | $16.41 | 6,184,270 |
| 2020-02-27 | $19.01 | $20.90 | $18.92 | $20.27 | $18.23 | 8,317,220 |
| 2020-02-26 | $19.11 | $19.48 | $18.85 | $19.00 | $17.09 | 3,803,670 |
| 2020-02-25 | $19.30 | $19.62 | $18.63 | $19.59 | $17.62 | 6,494,010 |
| 2020-02-24 | $20.26 | $21.24 | $19.79 | $19.96 | $17.95 | 8,644,230 |
| 2020-02-21 | $18.72 | $20.59 | $18.70 | $20.59 | $18.52 | 8,309,960 |
| 2020-02-20 | $18.88 | $18.88 | $18.32 | $18.72 | $16.84 | 3,983,380 |
| 2020-02-19 | $19.21 | $19.59 | $18.66 | $18.77 | $16.88 | 4,457,470 |
| 2020-02-18 | $18.90 | $19.89 | $18.90 | $19.45 | $17.49 | 5,118,810 |
| 2020-02-17 | $19.22 | $19.59 | $18.65 | $19.19 | $17.26 | 5,884,810 |
| 2020-02-14 | $18.92 | $19.97 | $18.31 | $19.35 | $17.40 | 9,149,740 |
| 2020-02-13 | $17.32 | $18.92 | $17.32 | $18.92 | $17.02 | 5,927,030 |
| 2020-02-12 | $17.03 | $17.42 | $16.11 | $17.20 | $15.47 | 2,845,900 |
| 2020-02-11 | $17.63 | $17.77 | $17.01 | $17.10 | $15.38 | 2,243,830 |
| 2020-02-10 | $16.75 | $17.50 | $16.62 | $17.28 | $15.54 | 2,511,390 |
| 2020-02-07 | $17.20 | $17.27 | $16.49 | $16.81 | $15.12 | 2,988,220 |
| 2020-02-06 | $16.53 | $17.30 | $16.42 | $17.26 | $15.52 | 3,535,410 |
| 2020-02-05 | $16.25 | $17.21 | $16.23 | $16.74 | $15.05 | 4,645,000 |
| 2020-02-04 | $15.01 | $16.41 | $15.01 | $16.22 | $14.59 | 6,612,200 |
| 2020-02-03 | $16.63 | $16.63 | $16.63 | $16.63 | $14.96 | 349,100 |
| 2020-01-31 | $18.48 | $18.48 | $18.48 | $18.48 | $16.62 | 0 |
| 2020-01-30 | $18.48 | $18.48 | $18.48 | $18.48 | $16.62 | 0 |
| 2020-01-29 | $18.48 | $18.48 | $18.48 | $18.48 | $16.62 | 0 |
| 2020-01-28 | $18.48 | $18.48 | $18.48 | $18.48 | $16.62 | 0 |
| 2020-01-27 | $18.48 | $18.48 | $18.48 | $18.48 | $16.62 | 0 |
| 2020-01-24 | $18.48 | $18.48 | $18.48 | $18.48 | $16.62 | 0 |
| 2020-01-23 | $19.92 | $19.92 | $17.84 | $18.48 | $16.62 | 3,237,180 |
| 2020-01-22 | $19.69 | $19.98 | $18.82 | $19.82 | $17.82 | 2,968,380 |
| 2020-01-21 | $20.19 | $20.46 | $19.30 | $19.43 | $17.47 | 5,271,680 |
| 2020-01-20 | $20.46 | $20.87 | $19.84 | $20.82 | $18.72 | 6,755,250 |
| 2020-01-17 | $22.93 | $22.93 | $20.38 | $20.76 | $18.67 | 10,471,680 |
| 2020-01-16 | $20.99 | $22.64 | $20.99 | $22.64 | $20.36 | 6,609,220 |
| 2020-01-15 | $20.25 | $20.66 | $19.39 | $20.58 | $18.51 | 6,402,520 |
| 2020-01-14 | $20.16 | $20.86 | $19.81 | $20.18 | $18.15 | 7,603,280 |
| 2020-01-13 | $21.14 | $21.14 | $19.71 | $20.15 | $18.12 | 7,946,030 |
| 2020-01-10 | $22.48 | $22.58 | $20.25 | $20.99 | $18.88 | 7,084,720 |
| 2020-01-09 | $23.18 | $23.39 | $21.99 | $22.50 | $20.23 | 4,155,360 |
| 2020-01-08 | $22.90 | $23.62 | $22.52 | $22.89 | $20.59 | 5,373,260 |
| 2020-01-07 | $21.98 | $23.64 | $21.87 | $23.64 | $21.26 | 12,283,970 |
| 2020-01-06 | $20.17 | $21.84 | $20.17 | $21.49 | $19.33 | 9,613,890 |
| 2020-01-03 | $19.77 | $20.01 | $19.38 | $19.85 | $17.85 | 3,801,450 |
| 2020-01-02 | $19.08 | $20.18 | $19.03 | $19.87 | $17.87 | 6,381,350 |
| 2020-01-01 | $18.95 | $18.95 | $18.95 | $18.95 | $17.04 | 0 |
| 2019-12-31 | $17.40 | $19.20 | $17.31 | $18.95 | $17.04 | 6,480,010 |
| 2019-12-30 | $16.77 | $17.54 | $16.66 | $17.45 | $15.69 | 1,923,420 |
| 2019-12-27 | $16.94 | $16.94 | $16.68 | $16.78 | $15.09 | 504,790 |
| 2019-12-26 | $16.75 | $16.91 | $16.71 | $16.89 | $15.19 | 537,220 |
| 2019-12-25 | $16.99 | $17.01 | $16.70 | $16.81 | $15.12 | 425,720 |
| 2019-12-24 | $16.81 | $17.00 | $16.68 | $16.97 | $15.26 | 320,020 |
| 2019-12-23 | $17.13 | $17.19 | $16.80 | $16.80 | $15.11 | 410,280 |
| 2019-12-20 | $17.42 | $17.42 | $17.09 | $17.20 | $15.47 | 486,430 |
| 2019-12-19 | $16.82 | $17.42 | $16.69 | $17.31 | $15.57 | 1,360,140 |
| 2019-12-18 | $16.75 | $16.86 | $16.69 | $16.82 | $15.13 | 494,570 |
| 2019-12-17 | $16.57 | $16.92 | $16.55 | $16.74 | $15.05 | 732,790 |
| 2019-12-16 | $16.51 | $16.63 | $16.42 | $16.57 | $14.90 | 624,230 |
| 2019-12-13 | $16.24 | $16.45 | $16.24 | $16.38 | $14.73 | 449,100 |
| 2019-12-12 | $16.32 | $16.32 | $16.16 | $16.27 | $14.63 | 269,990 |
| 2019-12-11 | $16.33 | $16.38 | $16.23 | $16.26 | $14.62 | 415,840 |
| 2019-12-10 | $16.19 | $16.70 | $16.05 | $16.47 | $14.81 | 1,535,610 |
| 2019-12-09 | $16.39 | $16.43 | $16.13 | $16.20 | $14.57 | 344,400 |
| 2019-12-06 | $16.52 | $16.52 | $16.32 | $16.43 | $14.78 | 247,360 |
| 2019-12-05 | $16.17 | $16.53 | $16.17 | $16.53 | $14.87 | 421,230 |
| 2019-12-04 | $16.30 | $16.35 | $16.11 | $16.22 | $14.59 | 165,040 |
| 2019-12-03 | $16.14 | $16.37 | $15.98 | $16.31 | $14.67 | 266,440 |
| 2019-12-02 | $16.06 | $16.09 | $15.92 | $16.08 | $14.46 | 175,220 |
| 2019-11-29 | $16.05 | $16.18 | $15.89 | $15.99 | $14.38 | 307,300 |
| 2019-11-28 | $16.20 | $16.29 | $16.12 | $16.19 | $14.56 | 157,510 |
| 2019-11-27 | $16.48 | $16.48 | $16.16 | $16.28 | $14.64 | 244,210 |
| 2019-11-26 | $16.36 | $16.46 | $16.36 | $16.46 | $14.80 | 104,520 |
| 2019-11-25 | $16.52 | $16.68 | $16.32 | $16.36 | $14.71 | 192,440 |
| 2019-11-22 | $16.74 | $16.80 | $16.58 | $16.60 | $14.93 | 215,200 |
| 2019-11-21 | $16.82 | $16.85 | $16.63 | $16.69 | $15.01 | 135,410 |
| 2019-11-20 | $17.00 | $17.30 | $16.71 | $16.71 | $15.03 | 257,100 |
| 2019-11-19 | $16.98 | $17.05 | $16.82 | $16.97 | $15.26 | 208,500 |
| 2019-11-18 | $16.80 | $16.94 | $16.70 | $16.94 | $15.23 | 187,240 |
| 2019-11-15 | $17.20 | $17.31 | $16.70 | $16.74 | $15.05 | 502,640 |
| 2019-11-14 | $17.56 | $17.56 | $17.20 | $17.31 | $15.57 | 879,370 |
| 2019-11-13 | $16.66 | $17.51 | $16.53 | $17.37 | $15.62 | 1,518,120 |
| 2019-11-12 | $16.60 | $16.95 | $15.85 | $16.87 | $15.17 | 1,396,480 |
| 2019-11-11 | $16.99 | $17.00 | $16.53 | $16.57 | $14.90 | 526,000 |
| 2019-11-08 | $17.04 | $17.15 | $16.89 | $17.00 | $15.29 | 611,780 |
| 2019-11-07 | $17.40 | $17.40 | $16.96 | $17.08 | $15.36 | 1,218,740 |
| 2019-11-06 | $17.80 | $18.22 | $17.30 | $17.63 | $15.86 | 3,063,840 |
| 2019-11-05 | $16.84 | $18.00 | $16.69 | $17.50 | $15.74 | 805,550 |
| 2019-11-04 | $17.35 | $17.50 | $16.85 | $16.87 | $15.17 | 1,061,350 |
| 2019-11-01 | $17.39 | $17.44 | $17.28 | $17.37 | $15.62 | 287,390 |
| 2019-10-31 | $17.40 | $17.49 | $17.25 | $17.39 | $15.64 | 485,080 |
| 2019-10-30 | $17.31 | $17.42 | $17.21 | $17.42 | $15.67 | 496,740 |
| 2019-10-29 | $17.42 | $17.43 | $17.31 | $17.40 | $15.65 | 416,010 |
| 2019-10-28 | $17.43 | $17.43 | $17.15 | $17.41 | $15.66 | 405,400 |
| 2019-10-25 | $17.21 | $17.40 | $17.02 | $17.35 | $15.60 | 412,880 |
| 2019-10-24 | $17.06 | $17.24 | $17.00 | $17.21 | $15.48 | 407,270 |
| 2019-10-23 | $17.10 | $17.13 | $16.99 | $17.03 | $15.32 | 114,190 |
| 2019-10-22 | $16.81 | $17.13 | $16.81 | $17.12 | $15.40 | 166,460 |
| 2019-10-21 | $17.18 | $17.18 | $16.86 | $17.07 | $15.35 | 263,530 |
| 2019-10-18 | $17.19 | $17.33 | $17.04 | $17.20 | $15.47 | 306,890 |
| 2019-10-17 | $17.30 | $17.31 | $17.10 | $17.12 | $15.40 | 214,370 |
| 2019-10-16 | $17.59 | $17.59 | $17.19 | $17.26 | $15.52 | 294,090 |
| 2019-10-15 | $17.59 | $17.63 | $17.42 | $17.46 | $15.70 | 355,070 |
| 2019-10-14 | $17.63 | $17.65 | $17.41 | $17.57 | $15.80 | 592,560 |
| 2019-10-11 | $17.39 | $17.55 | $17.28 | $17.47 | $15.71 | 398,060 |
| 2019-10-10 | $17.29 | $17.35 | $17.20 | $17.34 | $15.59 | 379,900 |
| 2019-10-09 | $17.11 | $17.28 | $17.11 | $17.28 | $15.54 | 289,400 |
| 2019-10-08 | $17.27 | $17.34 | $17.20 | $17.22 | $15.49 | 357,260 |
| 2019-10-07 | $17.20 | $17.20 | $17.20 | $17.20 | $15.47 | 0 |
| 2019-10-04 | $17.20 | $17.20 | $17.20 | $17.20 | $15.47 | 0 |
| 2019-10-03 | $17.20 | $17.20 | $17.20 | $17.20 | $15.47 | 0 |
| 2019-10-02 | $17.20 | $17.20 | $17.20 | $17.20 | $15.47 | 0 |
| 2019-10-01 | $17.20 | $17.20 | $17.20 | $17.20 | $15.47 | 0 |
| 2019-09-30 | $17.29 | $17.33 | $17.09 | $17.20 | $15.47 | 290,660 |
| 2019-09-27 | $17.18 | $17.29 | $17.13 | $17.26 | $15.52 | 316,880 |
| 2019-09-26 | $17.69 | $17.69 | $17.11 | $17.23 | $15.50 | 429,020 |
| 2019-09-25 | $18.09 | $18.09 | $17.55 | $17.58 | $15.81 | 415,030 |
| 2019-09-24 | $18.03 | $18.14 | $17.93 | $18.05 | $16.23 | 420,310 |
| 2019-09-23 | $18.10 | $18.10 | $17.82 | $18.04 | $16.22 | 490,930 |
| 2019-09-20 | $17.87 | $18.09 | $17.82 | $18.01 | $16.20 | 424,360 |
| 2019-09-19 | $17.89 | $17.91 | $17.75 | $17.87 | $16.07 | 416,090 |
| 2019-09-18 | $17.72 | $17.89 | $17.66 | $17.80 | $16.01 | 511,640 |
| 2019-09-17 | $18.14 | $18.25 | $17.60 | $17.79 | $16.00 | 582,800 |
| 2019-09-16 | $17.99 | $18.47 | $17.94 | $18.17 | $16.34 | 1,116,620 |
| 2019-09-13 | $17.85 | $17.85 | $17.85 | $17.85 | $16.05 | 0 |
| 2019-09-12 | $17.78 | $17.98 | $17.73 | $17.85 | $16.05 | 548,680 |
| 2019-09-11 | $17.66 | $17.95 | $17.60 | $17.89 | $16.09 | 1,048,880 |
| 2019-09-10 | $17.68 | $17.70 | $17.55 | $17.62 | $15.85 | 705,420 |
| 2019-09-09 | $17.50 | $17.73 | $17.30 | $17.70 | $15.92 | 905,150 |
| 2019-09-06 | $17.30 | $17.45 | $17.28 | $17.43 | $15.68 | 430,230 |
| 2019-09-05 | $17.09 | $17.52 | $17.08 | $17.30 | $15.56 | 810,150 |
| 2019-09-04 | $17.18 | $17.18 | $16.92 | $17.05 | $15.33 | 527,870 |
| 2019-09-03 | $17.25 | $17.25 | $17.05 | $17.13 | $15.41 | 420,410 |
| 2019-09-02 | $16.94 | $17.30 | $16.85 | $17.16 | $15.43 | 649,170 |
| 2019-08-30 | $17.20 | $17.20 | $16.80 | $16.94 | $15.23 | 514,840 |
| 2019-08-29 | $17.19 | $17.20 | $17.02 | $17.14 | $15.41 | 388,620 |
| 2019-08-28 | $17.17 | $17.30 | $17.11 | $17.19 | $15.46 | 504,290 |
| 2019-08-27 | $16.98 | $17.21 | $16.96 | $17.13 | $15.41 | 541,400 |
| 2019-08-26 | $16.89 | $17.28 | $16.89 | $16.95 | $15.24 | 607,130 |
| 2019-08-23 | $17.35 | $17.48 | $17.02 | $17.29 | $15.55 | 524,940 |
| 2019-08-22 | $17.48 | $17.58 | $17.31 | $17.43 | $15.68 | 261,050 |
| 2019-08-21 | $17.60 | $17.60 | $17.38 | $17.48 | $15.72 | 452,200 |
| 2019-08-20 | $17.83 | $17.96 | $17.53 | $17.60 | $15.83 | 717,030 |
| 2019-08-19 | $17.29 | $18.03 | $17.20 | $17.98 | $16.17 | 1,038,750 |
| 2019-08-16 | $16.98 | $17.25 | $16.98 | $17.13 | $15.41 | 514,360 |
| 2019-08-15 | $16.68 | $17.02 | $16.66 | $17.00 | $15.29 | 327,520 |
| 2019-08-14 | $17.07 | $17.07 | $16.91 | $17.00 | $15.29 | 287,700 |
| 2019-08-13 | $16.99 | $16.99 | $16.72 | $16.95 | $15.24 | 468,800 |
| 2019-08-12 | $16.74 | $17.19 | $16.55 | $17.12 | $15.40 | 614,060 |
| 2019-08-09 | $16.72 | $17.07 | $16.64 | $16.74 | $15.05 | 348,630 |
| 2019-08-08 | $16.93 | $17.07 | $16.53 | $17.04 | $15.32 | 358,000 |
| 2019-08-07 | $17.23 | $17.39 | $16.77 | $16.93 | $15.23 | 439,020 |
| 2019-08-06 | $17.43 | $17.43 | $16.68 | $17.27 | $15.53 | 776,830 |
| 2019-08-05 | $17.69 | $17.69 | $17.31 | $17.47 | $15.71 | 392,270 |
| 2019-08-02 | $17.59 | $17.59 | $17.34 | $17.49 | $15.73 | 414,760 |
| 2019-08-01 | $17.81 | $17.81 | $17.69 | $17.78 | $15.99 | 332,340 |
| 2019-07-31 | $18.02 | $18.02 | $17.71 | $17.80 | $16.01 | 407,450 |
| 2019-07-30 | $18.05 | $18.12 | $17.87 | $17.95 | $16.14 | 550,360 |
| 2019-07-29 | $17.89 | $18.04 | $17.71 | $18.00 | $16.19 | 214,980 |
| 2019-07-26 | $17.88 | $17.97 | $17.82 | $17.96 | $16.15 | 150,000 |
| 2019-07-25 | $17.92 | $18.01 | $17.83 | $17.93 | $16.12 | 243,390 |
| 2019-07-24 | $17.71 | $18.04 | $17.65 | $17.99 | $16.18 | 574,680 |
| 2019-07-23 | $17.59 | $17.80 | $17.33 | $17.71 | $15.93 | 443,280 |
| 2019-07-22 | $18.03 | $18.03 | $17.35 | $17.56 | $15.79 | 611,500 |
| 2019-07-19 | $18.02 | $18.17 | $17.91 | $18.02 | $16.21 | 335,300 |
| 2019-07-18 | $18.18 | $18.25 | $17.95 | $17.99 | $16.18 | 407,400 |
| 2019-07-17 | $18.27 | $18.32 | $18.18 | $18.26 | $16.42 | 216,320 |
| 2019-07-16 | $18.40 | $18.43 | $18.06 | $18.30 | $16.46 | 607,350 |
| 2019-07-15 | $18.31 | $18.52 | $18.12 | $18.38 | $16.53 | 492,760 |
| 2019-07-12 | $18.29 | $18.40 | $18.12 | $18.32 | $16.48 | 456,990 |
| 2019-07-11 | $18.32 | $18.40 | $18.03 | $18.29 | $16.45 | 427,030 |
| 2019-07-10 | $18.33 | $18.45 | $18.11 | $18.31 | $16.47 | 442,890 |
| 2019-07-09 | $18.21 | $18.44 | $18.09 | $18.23 | $16.39 | 406,210 |
| 2019-07-08 | $18.64 | $18.73 | $18.04 | $18.20 | $16.37 | 690,070 |
| 2019-07-05 | $18.48 | $18.88 | $18.03 | $18.73 | $16.84 | 1,337,900 |
| 2019-07-04 | $19.28 | $19.43 | $19.06 | $19.18 | $16.58 | 789,020 |
| 2019-07-03 | $19.44 | $19.45 | $19.22 | $19.28 | $16.66 | 598,610 |
| 2019-07-02 | $19.40 | $19.45 | $19.23 | $19.34 | $16.71 | 724,870 |
| 2019-07-01 | $19.18 | $19.37 | $19.11 | $19.32 | $16.70 | 717,210 |
| 2019-06-28 | $19.16 | $19.16 | $18.95 | $19.03 | $16.45 | 619,700 |
| 2019-06-27 | $19.06 | $19.15 | $18.97 | $19.03 | $16.45 | 654,200 |
| 2019-06-26 | $18.86 | $19.00 | $18.76 | $18.90 | $16.33 | 413,150 |
| 2019-06-25 | $18.89 | $19.16 | $18.74 | $18.90 | $16.33 | 534,250 |
| 2019-06-24 | $18.97 | $19.30 | $18.76 | $18.89 | $16.33 | 503,030 |
| 2019-06-21 | $18.65 | $19.14 | $18.65 | $19.02 | $16.44 | 571,620 |
| 2019-06-20 | $18.45 | $18.65 | $18.27 | $18.65 | $16.12 | 560,250 |
| 2019-06-19 | $18.34 | $18.48 | $18.28 | $18.45 | $15.95 | 483,180 |
| 2019-06-18 | $18.05 | $18.30 | $17.90 | $18.22 | $15.75 | 242,110 |
| 2019-06-17 | $17.98 | $18.20 | $17.82 | $18.05 | $15.60 | 346,000 |
| 2019-06-14 | $18.56 | $18.56 | $17.83 | $18.06 | $15.61 | 723,310 |
| 2019-06-13 | $18.55 | $18.62 | $18.31 | $18.56 | $16.04 | 327,020 |
| 2019-06-12 | $18.56 | $18.64 | $18.43 | $18.48 | $15.97 | 361,170 |
| 2019-06-11 | $18.06 | $18.55 | $18.06 | $18.55 | $16.03 | 525,260 |
| 2019-06-10 | $17.90 | $18.16 | $17.90 | $18.11 | $15.65 | 246,290 |
| 2019-06-07 | $17.86 | $17.86 | $17.86 | $17.86 | $15.44 | 0 |
| 2019-06-06 | $18.04 | $18.06 | $17.66 | $17.86 | $15.44 | 514,370 |
| 2019-06-05 | $18.19 | $18.23 | $17.99 | $18.12 | $15.66 | 498,640 |
| 2019-06-04 | $18.14 | $18.25 | $18.03 | $18.06 | $15.61 | 384,760 |
| 2019-06-03 | $18.66 | $18.74 | $18.09 | $18.16 | $15.69 | 494,620 |
| 2019-05-31 | $19.08 | $19.50 | $18.52 | $18.66 | $16.13 | 858,450 |
| 2019-05-30 | $19.05 | $19.19 | $18.80 | $19.00 | $16.42 | 311,140 |
| 2019-05-29 | $19.10 | $19.13 | $18.97 | $19.00 | $16.42 | 356,560 |
| 2019-05-28 | $19.30 | $19.32 | $18.98 | $19.12 | $16.52 | 368,670 |
| 2019-05-27 | $18.92 | $19.47 | $18.84 | $19.31 | $16.69 | 296,170 |
| 2019-05-24 | $18.55 | $19.25 | $18.55 | $19.14 | $16.54 | 320,430 |
| 2019-05-23 | $19.30 | $19.30 | $18.64 | $18.80 | $16.25 | 398,220 |
| 2019-05-22 | $19.35 | $19.59 | $19.11 | $19.33 | $16.71 | 1,173,170 |
| 2019-05-21 | $19.25 | $19.51 | $19.12 | $19.35 | $16.72 | 356,930 |
| 2019-05-20 | $19.28 | $19.28 | $18.55 | $19.26 | $16.65 | 281,090 |
| 2019-05-17 | $19.88 | $19.95 | $18.99 | $19.17 | $16.57 | 541,150 |
| 2019-05-16 | $19.71 | $19.95 | $19.68 | $19.85 | $17.16 | 506,790 |
| 2019-05-15 | $19.72 | $19.95 | $19.62 | $19.74 | $17.06 | 703,430 |
| 2019-05-14 | $19.99 | $20.15 | $19.54 | $19.70 | $17.03 | 444,030 |
| 2019-05-13 | $20.03 | $20.19 | $19.97 | $20.16 | $17.42 | 436,550 |
| 2019-05-10 | $19.99 | $20.36 | $19.91 | $20.26 | $17.51 | 628,930 |
| 2019-05-09 | $20.15 | $20.15 | $19.83 | $19.99 | $17.28 | 317,200 |
| 2019-05-08 | $19.75 | $20.37 | $19.51 | $20.19 | $17.45 | 831,590 |
| 2019-05-07 | $19.95 | $19.95 | $19.33 | $19.95 | $17.24 | 636,380 |
| 2019-05-06 | $20.15 | $20.15 | $19.00 | $19.60 | $16.94 | 1,164,910 |
| 2019-05-03 | $20.47 | $20.47 | $20.47 | $20.47 | $17.69 | 0 |
| 2019-05-02 | $20.47 | $20.47 | $20.47 | $20.47 | $17.69 | 0 |
| 2019-05-01 | $20.47 | $20.47 | $20.47 | $20.47 | $17.69 | 0 |
| 2019-04-30 | $20.00 | $20.50 | $19.82 | $20.47 | $17.69 | 641,970 |
| 2019-04-29 | $19.88 | $20.17 | $19.82 | $19.97 | $17.26 | 939,400 |
| 2019-04-26 | $20.60 | $20.75 | $19.95 | $19.95 | $17.24 | 1,001,000 |
| 2019-04-25 | $21.27 | $21.33 | $20.50 | $20.53 | $17.74 | 752,420 |
| 2019-04-24 | $21.32 | $21.38 | $20.70 | $21.29 | $18.40 | 851,590 |
| 2019-04-23 | $22.18 | $22.18 | $21.05 | $21.39 | $18.49 | 1,847,590 |
| 2019-04-22 | $22.27 | $22.55 | $22.10 | $22.24 | $19.22 | 1,914,440 |
| 2019-04-19 | $22.30 | $22.30 | $21.85 | $22.16 | $19.15 | 745,480 |
| 2019-04-18 | $22.30 | $22.48 | $22.02 | $22.20 | $19.19 | 836,170 |
| 2019-04-17 | $21.81 | $22.23 | $21.81 | $22.12 | $19.12 | 901,850 |
| 2019-04-16 | $21.87 | $22.10 | $21.57 | $21.95 | $18.97 | 1,118,920 |
| 2019-04-15 | $22.54 | $22.65 | $21.68 | $21.93 | $18.95 | 1,024,160 |
| 2019-04-12 | $22.27 | $22.49 | $22.07 | $22.31 | $19.28 | 691,970 |
| 2019-04-11 | $22.50 | $22.72 | $22.20 | $22.25 | $19.23 | 1,038,160 |
| 2019-04-10 | $22.12 | $22.73 | $21.99 | $22.50 | $19.45 | 1,362,100 |
| 2019-04-09 | $22.06 | $22.25 | $22.03 | $22.15 | $19.14 | 566,570 |
| 2019-04-08 | $22.31 | $22.46 | $21.82 | $22.28 | $19.26 | 965,590 |
| 2019-04-05 | $22.25 | $22.25 | $22.25 | $22.25 | $19.23 | 0 |
| 2019-04-04 | $22.39 | $22.39 | $22.12 | $22.25 | $19.23 | 1,056,230 |
| 2019-04-03 | $22.06 | $22.65 | $21.88 | $22.41 | $19.37 | 2,156,260 |
| 2019-04-02 | $21.95 | $22.08 | $21.74 | $22.00 | $19.01 | 1,041,890 |
| 2019-04-01 | $21.44 | $21.94 | $21.44 | $21.84 | $18.88 | 1,123,150 |
| 2019-03-29 | $21.20 | $21.54 | $20.75 | $21.44 | $18.53 | 995,490 |
| 2019-03-28 | $21.46 | $21.60 | $21.04 | $21.14 | $18.27 | 642,340 |
| 2019-03-27 | $21.70 | $21.80 | $21.32 | $21.45 | $18.54 | 557,240 |
| 2019-03-26 | $22.18 | $22.26 | $21.31 | $21.54 | $18.62 | 836,760 |
| 2019-03-25 | $21.86 | $22.23 | $21.68 | $21.98 | $19.00 | 598,070 |
| 2019-03-22 | $22.69 | $22.69 | $22.13 | $22.15 | $19.14 | 793,390 |
| 2019-03-21 | $22.36 | $22.76 | $22.17 | $22.69 | $19.61 | 1,069,320 |
| 2019-03-20 | $22.56 | $22.64 | $21.58 | $22.35 | $19.32 | 747,390 |
| 2019-03-19 | $22.40 | $22.65 | $21.97 | $22.56 | $19.50 | 637,780 |
| 2019-03-18 | $21.99 | $22.33 | $21.91 | $22.33 | $19.30 | 836,620 |
| 2019-03-15 | $21.35 | $22.20 | $21.35 | $21.99 | $19.01 | 954,050 |
| 2019-03-14 | $21.95 | $22.15 | $21.22 | $21.30 | $18.41 | 693,900 |
| 2019-03-13 | $22.24 | $22.78 | $21.71 | $21.82 | $18.86 | 1,018,740 |
| 2019-03-12 | $22.50 | $22.75 | $22.00 | $22.24 | $19.22 | 1,470,540 |
| 2019-03-11 | $21.45 | $22.55 | $21.45 | $22.41 | $19.37 | 1,762,100 |
| 2019-03-08 | $21.23 | $21.98 | $21.04 | $21.52 | $18.60 | 1,747,190 |
| 2019-03-07 | $21.70 | $22.08 | $21.39 | $21.70 | $18.75 | 1,289,130 |
| 2019-03-06 | $21.83 | $21.87 | $21.32 | $21.74 | $18.79 | 1,519,610 |
| 2019-03-05 | $20.86 | $21.90 | $20.80 | $21.83 | $18.87 | 2,411,920 |
| 2019-03-04 | $20.32 | $21.31 | $20.23 | $21.00 | $18.15 | 3,010,820 |
| 2019-03-01 | $20.39 | $20.46 | $20.16 | $20.31 | $17.55 | 987,730 |
| 2019-02-28 | $19.89 | $20.36 | $19.78 | $20.36 | $17.60 | 1,292,610 |
| 2019-02-27 | $20.01 | $20.22 | $19.71 | $19.89 | $17.19 | 1,628,470 |
| 2019-02-26 | $20.38 | $20.50 | $19.93 | $20.08 | $17.35 | 2,141,770 |
| 2019-02-25 | $19.68 | $20.19 | $19.46 | $20.12 | $17.39 | 2,609,500 |
| 2019-02-22 | $19.35 | $19.57 | $19.20 | $19.54 | $16.89 | 1,044,390 |
| 2019-02-21 | $19.53 | $19.69 | $19.21 | $19.29 | $16.67 | 1,058,650 |
| 2019-02-20 | $19.60 | $19.65 | $19.27 | $19.53 | $16.88 | 874,640 |
| 2019-02-19 | $19.88 | $19.99 | $19.54 | $19.61 | $16.95 | 1,210,090 |
| 2019-02-18 | $19.36 | $19.89 | $19.36 | $19.88 | $17.18 | 1,531,630 |
| 2019-02-15 | $19.61 | $19.68 | $19.20 | $19.32 | $16.70 | 1,220,100 |
| 2019-02-14 | $19.71 | $19.85 | $19.62 | $19.66 | $16.99 | 1,231,530 |
| 2019-02-13 | $19.93 | $19.93 | $19.38 | $19.78 | $17.10 | 2,589,610 |
| 2019-02-12 | $19.75 | $21.67 | $19.53 | $20.23 | $17.48 | 4,093,520 |
| 2019-02-11 | $19.11 | $19.99 | $18.67 | $19.72 | $17.04 | 1,505,080 |
| 2019-02-08 | $18.93 | $18.93 | $18.93 | $18.93 | $16.36 | 0 |
| 2019-02-07 | $18.93 | $18.93 | $18.93 | $18.93 | $16.36 | 0 |
| 2019-02-06 | $18.93 | $18.93 | $18.93 | $18.93 | $16.36 | 0 |
| 2019-02-05 | $18.93 | $18.93 | $18.93 | $18.93 | $16.36 | 0 |
| 2019-02-04 | $18.93 | $18.93 | $18.93 | $18.93 | $16.36 | 0 |
| 2019-02-01 | $17.90 | $19.68 | $17.88 | $18.93 | $16.36 | 1,703,970 |
| 2019-01-31 | $18.18 | $18.24 | $17.70 | $17.89 | $15.46 | 500,390 |
| 2019-01-30 | $18.42 | $18.47 | $18.02 | $18.09 | $15.63 | 585,560 |
| 2019-01-29 | $18.76 | $18.76 | $18.15 | $18.41 | $15.91 | 665,050 |
| 2019-01-28 | $19.47 | $19.70 | $18.60 | $18.62 | $16.09 | 842,320 |
| 2019-01-25 | $19.21 | $19.50 | $19.21 | $19.47 | $16.83 | 585,810 |
| 2019-01-24 | $19.06 | $19.44 | $19.00 | $19.30 | $16.68 | 638,450 |
| 2019-01-23 | $19.00 | $19.08 | $18.85 | $19.02 | $16.44 | 344,570 |
| 2019-01-22 | $19.12 | $19.26 | $18.92 | $19.00 | $16.42 | 436,710 |
| 2019-01-21 | $18.85 | $19.21 | $18.83 | $19.21 | $16.60 | 415,870 |
| 2019-01-18 | $19.16 | $19.24 | $18.66 | $19.00 | $16.42 | 1,021,310 |
| 2019-01-17 | $18.86 | $19.90 | $18.74 | $19.16 | $16.56 | 1,504,900 |
| 2019-01-16 | $18.62 | $18.98 | $18.51 | $18.94 | $16.37 | 950,840 |
| 2019-01-15 | $18.22 | $18.65 | $18.15 | $18.62 | $16.09 | 582,890 |
| 2019-01-14 | $18.50 | $18.50 | $18.17 | $18.30 | $15.82 | 405,330 |
| 2019-01-11 | $18.39 | $18.50 | $18.28 | $18.39 | $15.89 | 383,550 |
| 2019-01-10 | $18.63 | $18.81 | $18.34 | $18.40 | $15.90 | 729,100 |
| 2019-01-09 | $18.63 | $18.94 | $18.56 | $18.67 | $16.14 | 1,045,720 |
| 2019-01-08 | $18.60 | $18.79 | $18.47 | $18.60 | $16.08 | 741,600 |
| 2019-01-07 | $18.53 | $18.72 | $18.46 | $18.68 | $16.14 | 689,540 |
| 2019-01-04 | $17.88 | $18.49 | $17.72 | $18.48 | $15.97 | 525,800 |
| 2019-01-03 | $17.93 | $18.16 | $17.86 | $18.04 | $15.59 | 348,050 |
| 2019-01-02 | $17.86 | $18.08 | $17.66 | $17.99 | $15.55 | 343,700 |
| 2019-01-01 | $17.90 | $17.90 | $17.90 | $17.90 | $15.47 | 0 |
| 2018-12-31 | $17.90 | $17.90 | $17.90 | $17.90 | $15.47 | 0 |
| 2018-12-28 | $17.78 | $17.99 | $17.64 | $17.90 | $15.47 | 571,330 |
| 2018-12-27 | $18.50 | $18.78 | $17.78 | $17.78 | $15.37 | 574,520 |
| 2018-12-26 | $18.76 | $19.13 | $18.32 | $18.33 | $15.84 | 1,063,900 |
| 2018-12-25 | $18.22 | $19.77 | $17.87 | $19.03 | $16.45 | 1,028,650 |
| 2018-12-24 | $18.00 | $18.48 | $17.98 | $18.40 | $15.90 | 636,300 |
| 2018-12-21 | $17.99 | $18.34 | $17.80 | $18.05 | $15.60 | 993,010 |
| 2018-12-20 | $17.74 | $18.00 | $17.66 | $18.00 | $15.56 | 316,920 |
| 2018-12-19 | $17.70 | $17.83 | $17.58 | $17.75 | $15.34 | 492,820 |
| 2018-12-18 | $17.93 | $17.96 | $17.53 | $17.70 | $15.30 | 348,970 |
| 2018-12-17 | $17.76 | $17.99 | $17.63 | $17.97 | $15.53 | 431,590 |
| 2018-12-14 | $17.90 | $17.94 | $17.61 | $17.76 | $15.35 | 485,000 |
| 2018-12-13 | $17.83 | $18.10 | $17.60 | $17.95 | $15.51 | 805,830 |
| 2018-12-12 | $17.59 | $18.30 | $17.49 | $17.84 | $15.42 | 1,242,590 |
| 2018-12-11 | $17.71 | $17.71 | $17.38 | $17.46 | $15.09 | 580,090 |
| 2018-12-10 | $17.33 | $17.70 | $17.33 | $17.50 | $15.12 | 274,630 |
| 2018-12-07 | $17.72 | $17.99 | $17.71 | $17.74 | $15.33 | 337,190 |
| 2018-12-06 | $18.30 | $18.30 | $17.81 | $17.85 | $15.43 | 386,600 |
| 2018-12-05 | $18.10 | $18.33 | $17.91 | $18.12 | $15.66 | 440,810 |
| 2018-12-04 | $18.59 | $18.65 | $18.17 | $18.41 | $15.91 | 446,590 |
| 2018-12-03 | $18.02 | $18.47 | $18.02 | $18.42 | $15.92 | 930,110 |
| 2018-11-30 | $17.63 | $17.94 | $17.38 | $17.79 | $15.38 | 481,520 |
| 2018-11-29 | $18.29 | $18.29 | $17.68 | $17.89 | $15.46 | 457,260 |
| 2018-11-28 | $17.98 | $18.20 | $17.63 | $18.18 | $15.71 | 515,120 |
| 2018-11-27 | $17.94 | $18.19 | $17.88 | $17.99 | $15.55 | 433,280 |
| 2018-11-26 | $17.70 | $18.14 | $17.70 | $17.94 | $15.50 | 545,180 |
| 2018-11-23 | $18.81 | $18.88 | $17.69 | $17.96 | $15.52 | 851,930 |
| 2018-11-22 | $19.20 | $19.20 | $18.78 | $18.90 | $16.33 | 500,070 |
| 2018-11-21 | $18.68 | $18.88 | $18.61 | $18.87 | $16.31 | 600,210 |
| 2018-11-20 | $19.30 | $19.65 | $18.77 | $18.82 | $16.27 | 726,420 |
| 2018-11-19 | $19.43 | $19.72 | $19.20 | $19.31 | $16.69 | 675,050 |
| 2018-11-16 | $19.37 | $19.90 | $19.26 | $19.38 | $16.75 | 831,870 |
| 2018-11-15 | $18.59 | $19.39 | $18.59 | $19.27 | $16.65 | 928,620 |
| 2018-11-14 | $18.72 | $18.89 | $18.51 | $18.57 | $16.05 | 367,880 |
| 2018-11-13 | $18.41 | $18.87 | $18.33 | $18.71 | $16.17 | 627,490 |
| 2018-11-12 | $17.80 | $18.68 | $17.80 | $18.62 | $16.09 | 861,310 |
| 2018-11-09 | $17.85 | $17.96 | $17.31 | $17.96 | $15.52 | 479,690 |
| 2018-11-08 | $18.05 | $18.20 | $17.80 | $17.88 | $15.45 | 460,480 |
| 2018-11-07 | $18.00 | $18.04 | $17.80 | $17.80 | $15.38 | 386,600 |
| 2018-11-06 | $18.07 | $18.12 | $17.61 | $17.99 | $15.55 | 659,510 |
| 2018-11-05 | $18.04 | $18.47 | $17.87 | $18.03 | $15.58 | 737,420 |
| 2018-11-02 | $17.84 | $17.96 | $17.65 | $17.85 | $15.43 | 625,100 |
| 2018-11-01 | $17.47 | $17.74 | $17.45 | $17.53 | $15.15 | 824,930 |
| 2018-10-31 | $17.28 | $18.18 | $17.21 | $17.60 | $15.21 | 1,045,470 |
| 2018-10-30 | $17.02 | $17.29 | $16.68 | $17.19 | $14.86 | 837,600 |
| 2018-10-29 | $17.07 | $17.15 | $16.88 | $17.13 | $14.80 | 369,030 |
| 2018-10-26 | $17.20 | $17.27 | $17.01 | $17.05 | $14.74 | 487,800 |
| 2018-10-25 | $16.61 | $17.19 | $16.51 | $17.12 | $14.80 | 533,170 |
| 2018-10-24 | $16.90 | $17.28 | $16.88 | $16.92 | $14.62 | 501,760 |
| 2018-10-23 | $17.04 | $17.28 | $16.87 | $17.11 | $14.79 | 635,440 |
| 2018-10-22 | $16.40 | $17.30 | $16.40 | $17.07 | $14.75 | 864,750 |
| 2018-10-19 | $15.71 | $16.38 | $15.71 | $16.33 | $14.11 | 911,130 |
| 2018-10-18 | $15.98 | $16.07 | $15.65 | $15.89 | $13.73 | 580,710 |
| 2018-10-17 | $16.08 | $16.29 | $15.81 | $15.95 | $13.78 | 616,350 |
| 2018-10-16 | $16.52 | $16.66 | $16.11 | $16.15 | $13.96 | 438,570 |
| 2018-10-15 | $16.55 | $16.70 | $16.33 | $16.48 | $14.24 | 351,400 |
| 2018-10-12 | $16.49 | $16.58 | $16.01 | $16.48 | $14.24 | 484,220 |
| 2018-10-11 | $17.72 | $17.72 | $16.44 | $16.59 | $14.34 | 756,480 |
| 2018-10-10 | $17.78 | $18.18 | $17.78 | $18.10 | $15.64 | 327,670 |
| 2018-10-09 | $17.90 | $18.10 | $17.75 | $17.87 | $15.44 | 321,730 |
| 2018-10-08 | $18.48 | $18.48 | $17.82 | $17.88 | $15.45 | 537,880 |
| 2018-10-05 | $18.70 | $18.70 | $18.70 | $18.70 | $16.16 | 0 |
| 2018-10-04 | $18.70 | $18.70 | $18.70 | $18.70 | $16.16 | 0 |
| 2018-10-03 | $18.70 | $18.70 | $18.70 | $18.70 | $16.16 | 0 |
| 2018-10-02 | $18.70 | $18.70 | $18.70 | $18.70 | $16.16 | 0 |
| 2018-10-01 | $18.70 | $18.70 | $18.70 | $18.70 | $16.16 | 0 |
| 2018-09-28 | $18.51 | $18.71 | $18.50 | $18.70 | $16.16 | 545,480 |
| 2018-09-27 | $18.86 | $18.87 | $18.45 | $18.45 | $15.95 | 408,200 |
| 2018-09-26 | $18.80 | $18.99 | $18.72 | $18.89 | $16.33 | 567,780 |
| 2018-09-25 | $18.80 | $18.97 | $18.70 | $18.82 | $16.27 | 396,170 |
| 2018-09-24 | $18.86 | $18.86 | $18.86 | $18.86 | $16.30 | 0 |
| 2018-09-21 | $18.69 | $18.89 | $18.38 | $18.86 | $16.30 | 717,220 |
| 2018-09-20 | $18.77 | $18.87 | $18.49 | $18.60 | $16.08 | 380,890 |
| 2018-09-19 | $18.65 | $18.81 | $18.50 | $18.79 | $16.24 | 607,060 |
| 2018-09-18 | $18.11 | $18.69 | $18.11 | $18.60 | $16.08 | 407,110 |
| 2018-09-17 | $19.21 | $19.28 | $18.40 | $18.43 | $15.93 | 495,240 |
| 2018-09-14 | $19.36 | $19.46 | $19.20 | $19.29 | $16.67 | 252,390 |
| 2018-09-13 | $19.44 | $19.44 | $19.03 | $19.27 | $16.65 | 236,430 |
| 2018-09-12 | $19.19 | $19.22 | $19.04 | $19.11 | $16.52 | 184,970 |
| 2018-09-11 | $19.40 | $19.45 | $18.91 | $19.13 | $16.53 | 391,680 |
| 2018-09-10 | $20.18 | $20.28 | $19.28 | $19.32 | $16.70 | 563,100 |
| 2018-09-07 | $20.30 | $20.47 | $20.09 | $20.20 | $17.46 | 246,410 |
| 2018-09-06 | $20.64 | $20.68 | $20.20 | $20.30 | $17.54 | 232,680 |
| 2018-09-05 | $20.79 | $20.95 | $20.55 | $20.64 | $17.84 | 231,700 |
| 2018-09-04 | $20.54 | $20.88 | $20.53 | $20.81 | $17.99 | 418,020 |
| 2018-09-03 | $20.42 | $20.59 | $20.15 | $20.53 | $17.74 | 419,130 |
| 2018-08-31 | $20.20 | $20.56 | $20.00 | $20.36 | $17.60 | 302,500 |
| 2018-08-30 | $20.32 | $20.60 | $20.02 | $20.22 | $17.48 | 176,210 |
| 2018-08-29 | $20.66 | $20.71 | $20.52 | $20.52 | $17.73 | 220,100 |
| 2018-08-28 | $20.75 | $20.81 | $20.63 | $20.69 | $17.88 | 221,980 |
| 2018-08-27 | $20.38 | $20.76 | $20.34 | $20.73 | $17.92 | 258,060 |
| 2018-08-24 | $20.48 | $20.53 | $20.26 | $20.38 | $17.61 | 230,640 |
| 2018-08-23 | $20.60 | $20.67 | $20.15 | $20.48 | $17.70 | 325,890 |
| 2018-08-22 | $20.83 | $20.83 | $20.58 | $20.67 | $17.86 | 240,700 |
| 2018-08-21 | $20.87 | $20.95 | $20.40 | $20.70 | $17.89 | 504,570 |
| 2018-08-20 | $20.88 | $21.15 | $20.61 | $20.94 | $18.10 | 288,610 |
| 2018-08-17 | $21.21 | $21.22 | $20.82 | $20.88 | $18.05 | 278,260 |
| 2018-08-16 | $21.00 | $21.12 | $20.72 | $20.92 | $18.08 | 389,780 |
| 2018-08-15 | $21.40 | $21.51 | $21.07 | $21.16 | $18.29 | 304,350 |
| 2018-08-14 | $21.58 | $21.58 | $21.40 | $21.49 | $18.57 | 219,010 |
| 2018-08-13 | $21.32 | $21.59 | $21.25 | $21.57 | $18.64 | 285,230 |
| 2018-08-10 | $21.53 | $21.68 | $21.33 | $21.59 | $18.66 | 264,280 |
| 2018-08-09 | $21.29 | $21.68 | $21.16 | $21.58 | $18.65 | 405,400 |
| 2018-08-08 | $21.41 | $21.70 | $21.10 | $21.29 | $18.40 | 330,670 |
| 2018-08-07 | $21.10 | $21.55 | $20.87 | $21.52 | $18.60 | 385,420 |
| 2018-08-06 | $21.31 | $21.48 | $21.02 | $21.13 | $18.26 | 377,130 |
| 2018-08-03 | $22.12 | $22.46 | $21.40 | $21.44 | $18.53 | 455,440 |
| 2018-08-02 | $22.99 | $22.99 | $21.79 | $22.11 | $19.11 | 531,070 |
| 2018-08-01 | $22.91 | $23.05 | $22.72 | $22.76 | $19.67 | 353,050 |
| 2018-07-31 | $22.71 | $22.99 | $22.71 | $22.90 | $19.79 | 289,140 |
| 2018-07-30 | $23.35 | $23.45 | $22.78 | $22.81 | $19.71 | 538,320 |
| 2018-07-27 | $23.30 | $23.90 | $23.02 | $23.44 | $20.26 | 632,830 |
| 2018-07-26 | $23.42 | $23.68 | $23.22 | $23.30 | $20.14 | 364,930 |
| 2018-07-25 | $23.53 | $23.67 | $23.36 | $23.56 | $20.36 | 464,280 |
| 2018-07-24 | $23.47 | $23.57 | $23.33 | $23.44 | $20.26 | 696,280 |
| 2018-07-23 | $23.26 | $23.47 | $23.10 | $23.32 | $20.15 | 586,810 |
| 2018-07-20 | $22.70 | $23.11 | $22.58 | $23.09 | $19.96 | 469,120 |
| 2018-07-19 | $22.75 | $22.95 | $22.60 | $22.70 | $19.62 | 447,170 |
| 2018-07-18 | $23.40 | $23.42 | $22.67 | $22.70 | $19.62 | 641,000 |
| 2018-07-17 | $23.25 | $23.44 | $23.07 | $23.32 | $20.15 | 398,510 |
| 2018-07-16 | $22.99 | $23.42 | $22.91 | $23.34 | $20.17 | 508,230 |
| 2018-07-13 | $22.87 | $23.23 | $22.81 | $23.01 | $19.89 | 446,130 |
| 2018-07-12 | $22.05 | $23.05 | $21.82 | $22.88 | $19.77 | 686,240 |
| 2018-07-11 | $22.92 | $22.92 | $22.06 | $22.24 | $19.22 | 546,470 |
| 2018-07-10 | $22.48 | $23.00 | $22.48 | $22.95 | $19.83 | 598,780 |
| 2018-07-09 | $22.20 | $22.70 | $22.20 | $22.57 | $19.51 | 643,390 |
| 2018-07-06 | $22.00 | $22.43 | $21.77 | $22.12 | $19.12 | 645,090 |
| 2018-07-05 | $22.60 | $22.76 | $22.07 | $22.08 | $19.08 | 499,330 |
| 2018-07-04 | $23.75 | $23.90 | $23.21 | $23.30 | $19.54 | 527,460 |
| 2018-07-03 | $23.49 | $23.95 | $23.20 | $23.94 | $20.07 | 711,900 |
| 2018-07-02 | $23.57 | $23.90 | $23.12 | $23.49 | $19.69 | 545,590 |
| 2018-06-29 | $22.76 | $23.58 | $22.76 | $23.46 | $19.67 | 506,960 |
| 2018-06-28 | $22.88 | $23.25 | $22.80 | $22.90 | $19.20 | 355,870 |
| 2018-06-27 | $23.01 | $23.32 | $22.93 | $23.02 | $19.30 | 482,350 |
| 2018-06-26 | $22.16 | $22.96 | $22.15 | $22.90 | $19.20 | 455,410 |
| 2018-06-25 | $22.61 | $23.28 | $22.54 | $22.61 | $18.96 | 390,370 |
| 2018-06-22 | $22.13 | $22.60 | $21.91 | $22.60 | $18.95 | 391,950 |
| 2018-06-21 | $22.76 | $22.84 | $22.11 | $22.13 | $18.55 | 608,200 |
| 2018-06-20 | $22.15 | $22.84 | $22.03 | $22.56 | $18.92 | 716,090 |
| 2018-06-19 | $24.14 | $24.14 | $21.74 | $22.02 | $18.46 | 1,226,560 |
| 2018-06-18 | $24.16 | $24.16 | $24.16 | $24.16 | $20.26 | 0 |
| 2018-06-15 | $25.30 | $25.48 | $24.12 | $24.16 | $20.26 | 838,810 |
| 2018-06-14 | $25.20 | $25.61 | $25.13 | $25.36 | $21.26 | 513,590 |
| 2018-06-13 | $25.98 | $26.15 | $25.28 | $25.34 | $21.25 | 939,670 |
| 2018-06-12 | $25.59 | $26.13 | $25.30 | $26.11 | $21.89 | 961,040 |
| 2018-06-11 | $25.60 | $25.71 | $25.16 | $25.60 | $21.46 | 517,340 |
| 2018-06-08 | $25.51 | $25.73 | $25.10 | $25.40 | $21.30 | 645,640 |
| 2018-06-07 | $26.15 | $26.35 | $25.42 | $25.49 | $21.37 | 770,640 |
| 2018-06-06 | $26.54 | $26.58 | $26.04 | $26.17 | $21.94 | 888,370 |
| 2018-06-05 | $26.10 | $26.56 | $26.10 | $26.54 | $22.25 | 607,870 |
| 2018-06-04 | $26.25 | $26.49 | $25.83 | $26.21 | $21.98 | 538,370 |
| 2018-06-01 | $26.20 | $26.66 | $26.05 | $26.21 | $21.98 | 624,840 |
| 2018-05-31 | $26.00 | $26.45 | $25.73 | $26.35 | $22.09 | 641,430 |
| 2018-05-30 | $26.88 | $26.88 | $25.61 | $25.68 | $21.53 | 1,264,500 |
| 2018-05-29 | $27.50 | $27.61 | $27.17 | $27.19 | $22.80 | 829,720 |
| 2018-05-28 | $28.00 | $28.18 | $27.01 | $27.30 | $22.89 | 1,449,360 |
| 2018-05-25 | $27.72 | $28.88 | $27.37 | $28.17 | $23.62 | 2,946,010 |
| 2018-05-24 | $27.43 | $27.75 | $27.18 | $27.68 | $23.21 | 1,369,500 |
| 2018-05-23 | $27.02 | $27.69 | $26.85 | $27.40 | $22.97 | 1,618,410 |
| 2018-05-22 | $26.99 | $27.04 | $26.72 | $27.03 | $22.66 | 789,760 |
| 2018-05-21 | $27.21 | $27.34 | $26.83 | $27.00 | $22.64 | 907,380 |
| 2018-05-18 | $26.85 | $27.22 | $26.81 | $26.94 | $22.59 | 682,180 |
| 2018-05-17 | $26.65 | $27.10 | $26.34 | $27.07 | $22.70 | 727,740 |
| 2018-05-16 | $27.61 | $27.72 | $26.68 | $26.71 | $22.39 | 1,324,560 |
| 2018-05-15 | $27.75 | $27.75 | $27.34 | $27.60 | $23.14 | 1,387,980 |
| 2018-05-14 | $27.21 | $27.66 | $27.06 | $27.52 | $23.07 | 1,610,920 |
| 2018-05-11 | $27.84 | $27.88 | $27.16 | $27.20 | $22.81 | 2,117,920 |
| 2018-05-10 | $26.25 | $28.18 | $23.84 | $27.99 | $23.47 | 3,537,700 |
| 2018-05-09 | $25.84 | $26.94 | $25.83 | $26.49 | $22.21 | 2,204,680 |
| 2018-05-08 | $25.99 | $26.30 | $25.83 | $25.98 | $21.78 | 1,065,930 |
| 2018-05-07 | $25.41 | $25.95 | $25.41 | $25.86 | $21.68 | 1,194,880 |
| 2018-05-04 | $25.79 | $25.94 | $25.63 | $25.91 | $21.72 | 863,040 |
| 2018-05-03 | $25.86 | $25.96 | $25.22 | $25.72 | $21.56 | 758,700 |
| 2018-05-02 | $25.66 | $25.98 | $25.48 | $25.75 | $21.59 | 765,380 |
| 2018-05-01 | $25.56 | $25.56 | $25.56 | $25.56 | $21.43 | 0 |
| 2018-04-30 | $25.56 | $25.56 | $25.56 | $25.56 | $21.43 | 0 |
| 2018-04-27 | $25.07 | $25.99 | $25.05 | $25.56 | $21.43 | 1,190,920 |
| 2018-04-26 | $24.83 | $25.29 | $24.70 | $24.86 | $20.84 | 852,340 |
| 2018-04-25 | $24.70 | $24.85 | $24.53 | $24.66 | $20.68 | 376,480 |
| 2018-04-24 | $24.00 | $24.83 | $23.92 | $24.74 | $20.74 | 756,100 |
| 2018-04-23 | $24.78 | $24.78 | $23.90 | $24.23 | $20.32 | 573,850 |
| 2018-04-20 | $24.80 | $24.99 | $24.11 | $24.31 | $20.38 | 630,070 |
| 2018-04-19 | $24.66 | $24.98 | $24.28 | $24.64 | $20.66 | 749,100 |
| 2018-04-18 | $24.80 | $25.13 | $24.10 | $24.76 | $20.76 | 540,440 |
| 2018-04-17 | $25.49 | $25.50 | $24.21 | $24.61 | $20.63 | 728,580 |
| 2018-04-16 | $25.50 | $25.80 | $24.90 | $24.99 | $20.95 | 682,120 |
| 2018-04-13 | $25.98 | $25.99 | $25.55 | $25.64 | $21.50 | 578,430 |
| 2018-04-12 | $25.58 | $26.20 | $25.52 | $25.81 | $21.64 | 1,366,140 |
| 2018-04-11 | $25.52 | $26.99 | $25.32 | $26.13 | $21.91 | 2,717,520 |
| 2018-04-10 | $24.96 | $25.37 | $24.68 | $25.29 | $21.20 | 1,311,610 |
| 2018-04-09 | $24.60 | $24.85 | $24.23 | $24.75 | $20.75 | 550,050 |
| 2018-04-06 | $24.50 | $24.50 | $24.50 | $24.50 | $20.54 | 0 |
| 2018-04-05 | $24.50 | $24.50 | $24.50 | $24.50 | $20.54 | 0 |
| 2018-04-04 | $24.29 | $24.80 | $24.23 | $24.50 | $20.54 | 536,860 |
| 2018-04-03 | $24.19 | $24.59 | $24.04 | $24.27 | $20.35 | 464,850 |
| 2018-04-02 | $24.76 | $24.98 | $24.56 | $24.60 | $20.63 | 411,720 |
| 2018-03-30 | $24.55 | $24.90 | $24.35 | $24.86 | $20.84 | 563,650 |
| 2018-03-29 | $23.95 | $24.70 | $23.95 | $24.59 | $20.62 | 729,880 |
| 2018-03-28 | $24.55 | $24.89 | $23.88 | $24.55 | $20.58 | 600,360 |
| 2018-03-27 | $24.63 | $24.79 | $24.28 | $24.73 | $20.73 | 790,730 |
| 2018-03-26 | $23.42 | $24.48 | $23.14 | $24.34 | $20.41 | 527,690 |
| 2018-03-23 | $24.65 | $24.90 | $23.10 | $23.92 | $20.06 | 870,530 |
| 2018-03-22 | $25.40 | $25.84 | $25.11 | $25.37 | $21.27 | 374,990 |
| 2018-03-21 | $25.44 | $25.90 | $25.05 | $25.36 | $21.26 | 477,440 |
| 2018-03-20 | $25.10 | $25.33 | $24.73 | $25.31 | $21.22 | 315,500 |
| 2018-03-19 | $25.16 | $25.48 | $25.05 | $25.21 | $21.14 | 404,370 |
| 2018-03-16 | $25.10 | $25.30 | $24.93 | $25.05 | $21.00 | 365,190 |
| 2018-03-15 | $25.45 | $25.66 | $24.50 | $25.22 | $21.15 | 607,610 |
| 2018-03-14 | $25.77 | $25.88 | $25.42 | $25.44 | $21.33 | 443,760 |
| 2018-03-13 | $26.06 | $26.09 | $25.72 | $25.77 | $21.61 | 426,970 |
| 2018-03-12 | $26.40 | $26.40 | $25.83 | $26.02 | $21.82 | 649,100 |
| 2018-03-09 | $25.32 | $26.24 | $25.32 | $26.14 | $21.92 | 889,590 |
| 2018-03-08 | $24.96 | $25.32 | $24.72 | $25.29 | $21.20 | 500,970 |
| 2018-03-07 | $24.80 | $25.23 | $24.72 | $24.84 | $20.83 | 322,660 |
| 2018-03-06 | $24.78 | $25.15 | $24.62 | $24.82 | $20.81 | 411,570 |
| 2018-03-05 | $24.63 | $24.83 | $24.40 | $24.79 | $20.78 | 326,150 |
| 2018-03-02 | $24.42 | $24.84 | $24.42 | $24.63 | $20.65 | 296,920 |
| 2018-03-01 | $24.20 | $24.71 | $24.13 | $24.70 | $20.71 | 434,840 |
| 2018-02-28 | $24.19 | $24.46 | $23.95 | $24.35 | $20.42 | 403,720 |
| 2018-02-27 | $24.20 | $24.33 | $24.09 | $24.21 | $20.30 | 263,010 |
| 2018-02-26 | $23.78 | $24.32 | $23.70 | $24.29 | $20.37 | 612,620 |
| 2018-02-23 | $23.60 | $23.72 | $23.60 | $23.69 | $19.86 | 205,380 |
| 2018-02-22 | $23.65 | $23.80 | $23.54 | $23.70 | $19.87 | 262,450 |
| 2018-02-21 | $23.59 | $23.59 | $23.59 | $23.59 | $19.78 | 0 |
| 2018-02-20 | $23.59 | $23.59 | $23.59 | $23.59 | $19.78 | 0 |
| 2018-02-19 | $23.59 | $23.59 | $23.59 | $23.59 | $19.78 | 0 |
| 2018-02-16 | $23.59 | $23.59 | $23.59 | $23.59 | $19.78 | 0 |
| 2018-02-15 | $23.59 | $23.59 | $23.59 | $23.59 | $19.78 | 0 |
| 2018-02-14 | $23.43 | $23.60 | $23.42 | $23.59 | $19.78 | 195,770 |
| 2018-02-13 | $23.43 | $23.63 | $23.25 | $23.59 | $19.78 | 323,260 |
| 2018-02-12 | $22.90 | $23.99 | $22.82 | $23.52 | $19.72 | 610,400 |
| 2018-02-09 | $22.80 | $23.15 | $22.50 | $22.78 | $19.10 | 405,190 |
| 2018-02-08 | $23.03 | $23.57 | $23.02 | $23.40 | $19.62 | 278,920 |
| 2018-02-07 | $23.59 | $23.88 | $22.69 | $23.20 | $19.45 | 455,960 |
| 2018-02-06 | $23.90 | $24.00 | $22.99 | $23.06 | $19.33 | 775,330 |
| 2018-02-05 | $23.98 | $24.32 | $23.71 | $24.12 | $20.22 | 584,540 |
| 2018-02-02 | $24.40 | $24.40 | $23.90 | $24.09 | $20.20 | 444,770 |
| 2018-02-01 | $24.55 | $25.56 | $24.32 | $24.34 | $20.41 | 585,160 |
| 2018-01-31 | $25.86 | $25.99 | $25.01 | $25.21 | $21.14 | 637,400 |
| 2018-01-30 | $25.83 | $25.99 | $25.76 | $25.92 | $21.73 | 475,190 |
| 2018-01-29 | $25.99 | $26.12 | $25.80 | $25.83 | $21.66 | 476,610 |
| 2018-01-26 | $26.13 | $26.40 | $25.80 | $25.84 | $21.67 | 685,650 |
| 2018-01-25 | $26.34 | $26.70 | $26.21 | $26.25 | $22.01 | 940,070 |
| 2018-01-24 | $26.36 | $26.50 | $25.97 | $26.32 | $22.07 | 803,460 |
| 2018-01-23 | $26.16 | $26.46 | $25.81 | $26.39 | $22.13 | 1,280,730 |
| 2018-01-22 | $26.08 | $26.33 | $25.71 | $26.15 | $21.93 | 1,511,810 |
| 2018-01-19 | $27.23 | $27.23 | $26.00 | $26.33 | $22.08 | 2,438,740 |
| 2018-01-18 | $25.40 | $27.95 | $25.29 | $27.25 | $22.85 | 2,949,640 |
| 2018-01-17 | $25.50 | $25.50 | $24.91 | $25.41 | $21.30 | 656,020 |
| 2018-01-16 | $24.98 | $25.35 | $24.93 | $25.19 | $21.12 | 601,860 |
| 2018-01-15 | $25.66 | $25.66 | $24.68 | $24.80 | $20.79 | 576,980 |
| 2018-01-12 | $25.99 | $26.00 | $25.59 | $25.64 | $21.50 | 453,150 |
| 2018-01-11 | $25.65 | $26.02 | $25.65 | $25.97 | $21.77 | 408,330 |
| 2018-01-10 | $26.30 | $26.41 | $25.65 | $25.67 | $21.52 | 457,700 |
| 2018-01-09 | $26.23 | $26.36 | $26.09 | $26.34 | $22.08 | 463,990 |
| 2018-01-08 | $26.35 | $26.41 | $25.82 | $26.17 | $21.94 | 436,390 |
| 2018-01-05 | $26.28 | $26.34 | $26.11 | $26.32 | $22.07 | 355,310 |
| 2018-01-04 | $26.46 | $26.54 | $26.18 | $26.29 | $22.04 | 549,530 |
| 2018-01-03 | $26.80 | $26.80 | $26.40 | $26.44 | $22.17 | 630,440 |
| 2018-01-02 | $26.78 | $26.80 | $26.41 | $26.61 | $22.31 | 465,630 |
| 2018-01-01 | $26.65 | $26.65 | $26.65 | $26.65 | $22.34 | 0 |
| 2017-12-29 | $26.15 | $26.70 | $26.00 | $26.65 | $22.34 | 906,900 |
| 2017-12-28 | $25.75 | $26.26 | $25.64 | $26.01 | $21.81 | 634,710 |
| 2017-12-27 | $26.13 | $26.29 | $25.61 | $25.75 | $21.59 | 509,490 |
| 2017-12-26 | $25.40 | $26.30 | $25.25 | $26.14 | $21.92 | 668,620 |
| 2017-12-25 | $25.69 | $25.73 | $25.15 | $25.40 | $21.30 | 382,950 |
| 2017-12-22 | $25.94 | $26.20 | $25.50 | $25.70 | $21.55 | 658,660 |
| 2017-12-21 | $26.77 | $26.77 | $26.08 | $26.11 | $21.89 | 654,200 |
| 2017-12-20 | $27.02 | $27.02 | $26.65 | $26.77 | $22.44 | 487,450 |
| 2017-12-19 | $26.80 | $27.15 | $26.63 | $26.94 | $22.59 | 839,260 |
| 2017-12-18 | $26.23 | $27.62 | $25.85 | $27.32 | $22.91 | 1,344,960 |
| 2017-12-15 | $25.86 | $26.37 | $25.81 | $26.21 | $21.98 | 691,440 |
| 2017-12-14 | $26.03 | $26.06 | $25.61 | $25.89 | $21.71 | 309,420 |
| 2017-12-13 | $25.61 | $26.13 | $25.61 | $26.05 | $21.84 | 364,560 |
| 2017-12-12 | $26.11 | $26.30 | $25.70 | $25.72 | $21.56 | 456,980 |
| 2017-12-11 | $26.00 | $26.48 | $25.77 | $26.31 | $22.06 | 464,140 |
| 2017-12-08 | $25.25 | $25.93 | $25.25 | $25.77 | $21.61 | 511,250 |
| 2017-12-07 | $25.28 | $25.42 | $25.15 | $25.24 | $21.16 | 354,240 |
| 2017-12-06 | $24.89 | $25.39 | $24.65 | $25.38 | $21.28 | 555,960 |
| 2017-12-05 | $25.87 | $25.99 | $24.65 | $24.86 | $20.84 | 810,680 |
| 2017-12-04 | $26.67 | $26.78 | $25.70 | $25.91 | $21.72 | 573,530 |
| 2017-12-01 | $26.50 | $26.85 | $26.50 | $26.80 | $22.47 | 500,740 |
| 2017-11-30 | $26.58 | $26.73 | $26.41 | $26.50 | $22.22 | 457,600 |
| 2017-11-29 | $26.98 | $26.98 | $26.11 | $26.46 | $22.19 | 640,200 |
| 2017-11-28 | $26.51 | $26.98 | $26.41 | $26.89 | $22.55 | 615,240 |
| 2017-11-27 | $27.02 | $27.02 | $26.39 | $26.43 | $22.16 | 440,610 |
| 2017-11-24 | $26.97 | $27.14 | $26.88 | $27.03 | $22.66 | 373,290 |
| 2017-11-23 | $27.85 | $28.00 | $26.89 | $26.95 | $22.60 | 689,980 |
| 2017-11-22 | $27.52 | $28.17 | $27.31 | $28.03 | $23.50 | 1,318,460 |
| 2017-11-21 | $27.80 | $27.95 | $27.00 | $27.52 | $23.07 | 944,110 |
| 2017-11-20 | $27.54 | $27.90 | $27.00 | $27.87 | $23.37 | 905,700 |
| 2017-11-17 | $29.98 | $30.26 | $27.50 | $27.85 | $23.35 | 1,417,100 |
| 2017-11-16 | $31.10 | $31.19 | $29.80 | $29.86 | $25.04 | 871,560 |
| 2017-11-15 | $31.60 | $31.69 | $30.98 | $31.05 | $26.03 | 861,660 |
| 2017-11-14 | $32.07 | $32.15 | $31.60 | $31.71 | $26.59 | 961,290 |
| 2017-11-13 | $31.70 | $32.14 | $31.56 | $32.05 | $26.87 | 1,180,320 |
| 2017-11-10 | $31.44 | $31.75 | $31.34 | $31.56 | $26.46 | 1,017,240 |
| 2017-11-09 | $31.46 | $31.73 | $31.23 | $31.44 | $26.36 | 792,160 |
| 2017-11-08 | $31.45 | $31.90 | $31.35 | $31.46 | $26.38 | 1,039,640 |
| 2017-11-07 | $31.70 | $31.72 | $31.17 | $31.45 | $26.37 | 883,800 |
| 2017-11-06 | $31.73 | $31.84 | $31.21 | $31.77 | $26.64 | 744,750 |
| 2017-11-03 | $31.63 | $31.77 | $31.13 | $31.38 | $26.31 | 809,660 |
| 2017-11-02 | $31.59 | $31.80 | $31.15 | $31.63 | $26.52 | 1,051,790 |
| 2017-11-01 | $31.46 | $32.03 | $31.33 | $31.63 | $26.52 | 1,338,190 |
| 2017-10-31 | $31.14 | $31.76 | $31.14 | $31.39 | $26.32 | 1,083,800 |
| 2017-10-30 | $33.49 | $33.80 | $31.22 | $31.31 | $26.25 | 2,722,760 |
| 2017-10-27 | $34.60 | $34.74 | $34.20 | $34.49 | $28.92 | 840,420 |
| 2017-10-26 | $34.01 | $34.93 | $33.90 | $34.59 | $29.00 | 1,468,260 |
| 2017-10-25 | $33.48 | $33.95 | $33.48 | $33.94 | $28.46 | 911,080 |
| 2017-10-24 | $33.70 | $33.91 | $33.08 | $33.48 | $28.07 | 526,970 |
| 2017-10-23 | $33.57 | $33.88 | $33.29 | $33.77 | $28.31 | 629,340 |
| 2017-10-20 | $33.36 | $33.65 | $32.80 | $33.56 | $28.14 | 622,820 |
| 2017-10-19 | $33.91 | $34.16 | $33.23 | $33.41 | $28.01 | 830,090 |
| 2017-10-18 | $34.31 | $34.49 | $33.90 | $33.97 | $28.48 | 837,890 |
| 2017-10-17 | $33.53 | $34.35 | $33.50 | $34.13 | $28.62 | 724,170 |
| 2017-10-16 | $34.68 | $34.68 | $33.65 | $33.68 | $28.24 | 1,079,010 |
| 2017-10-13 | $34.33 | $34.68 | $34.01 | $34.62 | $29.03 | 1,421,300 |
| 2017-10-12 | $34.80 | $35.15 | $34.00 | $34.37 | $28.82 | 1,076,080 |
| 2017-10-11 | $34.45 | $35.18 | $34.21 | $34.95 | $29.30 | 1,570,560 |
| 2017-10-10 | $34.03 | $34.48 | $33.84 | $34.43 | $28.87 | 1,170,810 |
| 2017-10-09 | $34.18 | $34.50 | $33.83 | $34.03 | $28.53 | 1,027,630 |
| 2017-10-06 | $33.95 | $33.95 | $33.95 | $33.95 | $28.46 | 0 |
| 2017-10-05 | $33.95 | $33.95 | $33.95 | $33.95 | $28.46 | 0 |
| 2017-10-04 | $33.95 | $33.95 | $33.95 | $33.95 | $28.46 | 0 |
| 2017-10-03 | $33.95 | $33.95 | $33.95 | $33.95 | $28.46 | 0 |
| 2017-10-02 | $33.95 | $33.95 | $33.95 | $33.95 | $28.46 | 0 |
| 2017-09-29 | $33.69 | $33.96 | $33.40 | $33.95 | $28.46 | 1,127,700 |
| 2017-09-28 | $33.40 | $34.27 | $33.28 | $33.77 | $28.31 | 943,970 |
| 2017-09-27 | $33.06 | $33.96 | $32.95 | $33.54 | $28.12 | 937,330 |
| 2017-09-26 | $34.30 | $34.30 | $33.00 | $33.32 | $27.94 | 1,519,810 |
| 2017-09-25 | $35.17 | $35.19 | $32.80 | $34.30 | $28.76 | 2,066,600 |
| 2017-09-22 | $34.30 | $36.65 | $34.14 | $35.72 | $29.95 | 4,275,620 |
| 2017-09-21 | $33.34 | $34.48 | $33.26 | $34.30 | $28.76 | 2,409,790 |
| 2017-09-20 | $33.09 | $33.38 | $32.50 | $33.28 | $27.90 | 786,680 |
| 2017-09-19 | $33.00 | $33.25 | $32.81 | $33.06 | $27.72 | 670,730 |
| 2017-09-18 | $33.00 | $33.09 | $32.61 | $33.00 | $27.67 | 582,090 |
| 2017-09-15 | $33.10 | $33.25 | $32.88 | $33.00 | $27.67 | 625,620 |
| 2017-09-14 | $33.71 | $33.71 | $33.13 | $33.23 | $27.86 | 998,370 |
| 2017-09-13 | $34.19 | $34.19 | $33.52 | $33.72 | $28.27 | 810,550 |
| 2017-09-12 | $34.21 | $34.50 | $34.01 | $34.19 | $28.67 | 1,157,420 |
| 2017-09-11 | $33.92 | $34.19 | $33.60 | $34.18 | $28.66 | 1,037,400 |
| 2017-09-08 | $33.80 | $33.98 | $33.30 | $33.64 | $28.21 | 963,640 |
| 2017-09-07 | $34.18 | $34.50 | $33.78 | $33.95 | $28.46 | 1,456,800 |
| 2017-09-06 | $34.30 | $34.35 | $33.82 | $34.18 | $28.66 | 773,580 |
| 2017-09-05 | $34.55 | $34.79 | $34.15 | $34.33 | $28.78 | 777,430 |
| 2017-09-04 | $34.75 | $34.91 | $34.42 | $34.54 | $28.96 | 979,750 |
| 2017-09-01 | $34.49 | $34.97 | $34.24 | $34.82 | $29.19 | 1,747,500 |
| 2017-08-31 | $33.73 | $34.94 | $33.73 | $34.83 | $29.20 | 1,934,530 |
| 2017-08-30 | $33.91 | $34.14 | $33.59 | $33.74 | $28.29 | 1,095,110 |
| 2017-08-29 | $33.90 | $34.87 | $33.72 | $34.12 | $28.61 | 2,192,080 |
| 2017-08-28 | $32.96 | $34.20 | $32.90 | $33.93 | $28.45 | 1,908,270 |
| 2017-08-25 | $32.78 | $33.00 | $32.27 | $32.99 | $27.66 | 2,148,290 |
| 2017-08-24 | $33.30 | $33.57 | $32.90 | $33.52 | $28.10 | 790,990 |
| 2017-08-23 | $33.07 | $33.28 | $32.75 | $33.19 | $27.83 | 679,310 |
| 2017-08-22 | $33.27 | $33.62 | $32.88 | $33.07 | $27.73 | 560,380 |
| 2017-08-21 | $32.65 | $33.28 | $32.41 | $33.27 | $27.89 | 741,830 |
| 2017-08-18 | $32.71 | $32.90 | $32.59 | $32.65 | $27.37 | 590,710 |
| 2017-08-17 | $32.96 | $33.22 | $32.66 | $33.01 | $27.68 | 769,220 |
| 2017-08-16 | $32.02 | $33.00 | $32.02 | $32.89 | $27.58 | 1,081,100 |
| 2017-08-15 | $31.59 | $32.37 | $31.40 | $32.32 | $27.10 | 792,120 |
| 2017-08-14 | $31.25 | $31.67 | $30.65 | $31.60 | $26.49 | 520,730 |
| 2017-08-11 | $31.24 | $31.45 | $31.15 | $31.15 | $26.12 | 580,840 |
| 2017-08-10 | $32.05 | $32.13 | $31.13 | $31.29 | $26.23 | 908,260 |
| 2017-08-09 | $31.80 | $32.25 | $31.76 | $32.05 | $26.87 | 518,660 |
| 2017-08-08 | $31.71 | $31.95 | $31.61 | $31.72 | $26.60 | 618,390 |
| 2017-08-07 | $30.79 | $31.98 | $30.71 | $31.90 | $26.75 | 1,353,960 |
| 2017-08-04 | $31.34 | $31.59 | $30.62 | $30.69 | $25.73 | 838,430 |
| 2017-08-03 | $31.00 | $31.79 | $30.92 | $31.35 | $26.28 | 954,760 |
| 2017-08-02 | $32.53 | $32.53 | $31.01 | $31.06 | $26.04 | 1,265,830 |
| 2017-08-01 | $32.47 | $32.65 | $32.00 | $32.57 | $27.31 | 761,040 |
| 2017-07-31 | $32.32 | $32.60 | $32.19 | $32.50 | $27.25 | 752,560 |
| 2017-07-28 | $32.80 | $32.97 | $32.32 | $32.33 | $27.11 | 919,220 |
| 2017-07-27 | $31.88 | $33.16 | $31.71 | $32.80 | $27.50 | 1,559,450 |
| 2017-07-26 | $31.90 | $32.28 | $31.71 | $31.90 | $26.75 | 698,480 |
| 2017-07-25 | $32.32 | $32.45 | $31.63 | $31.92 | $26.76 | 924,860 |
| 2017-07-24 | $31.46 | $32.59 | $31.16 | $32.35 | $27.12 | 1,231,460 |
| 2017-07-21 | $32.10 | $32.58 | $31.70 | $31.75 | $26.62 | 752,570 |
| 2017-07-20 | $32.52 | $33.30 | $32.18 | $32.40 | $27.17 | 1,079,530 |
| 2017-07-19 | $32.50 | $32.80 | $32.10 | $32.63 | $27.36 | 1,207,120 |
| 2017-07-18 | $32.53 | $33.08 | $31.10 | $32.70 | $27.42 | 2,098,020 |
| 2017-07-17 | $35.30 | $35.30 | $32.72 | $32.72 | $27.43 | 1,941,340 |
| 2017-07-14 | $36.13 | $36.78 | $36.08 | $36.35 | $30.48 | 731,810 |
| 2017-07-13 | $36.80 | $36.83 | $36.05 | $36.16 | $30.32 | 838,720 |
| 2017-07-12 | $36.37 | $36.92 | $35.80 | $36.86 | $30.90 | 1,167,880 |
| 2017-07-11 | $37.05 | $37.40 | $36.50 | $36.55 | $30.64 | 1,402,710 |
| 2017-07-10 | $38.87 | $39.15 | $37.01 | $37.29 | $31.27 | 2,894,420 |
| 2017-07-07 | $38.99 | $40.13 | $38.95 | $39.63 | $33.23 | 3,058,870 |
| 2017-07-06 | $38.02 | $39.29 | $38.02 | $39.08 | $32.77 | 3,185,450 |
| 2017-07-05 | $37.80 | $38.22 | $37.31 | $38.03 | $31.89 | 1,647,150 |
| 2017-07-04 | $38.07 | $38.28 | $37.64 | $37.83 | $31.72 | 977,680 |
| 2017-07-03 | $38.00 | $38.38 | $37.23 | $37.86 | $31.74 | 1,505,860 |
| 2017-06-30 | $36.99 | $38.36 | $36.81 | $37.85 | $31.73 | 1,553,050 |
| 2017-06-29 | $36.75 | $37.38 | $36.75 | $37.19 | $31.18 | 1,002,540 |
| 2017-06-28 | $38.10 | $38.10 | $36.66 | $36.91 | $30.95 | 2,305,900 |
| 2017-06-27 | $38.93 | $39.45 | $38.21 | $38.37 | $32.17 | 1,317,730 |
| 2017-06-26 | $38.64 | $39.58 | $37.81 | $38.95 | $32.66 | 1,596,010 |
| 2017-06-23 | $39.01 | $39.88 | $38.00 | $38.65 | $32.41 | 1,280,500 |
| 2017-06-22 | $53.60 | $53.76 | $51.68 | $51.79 | $32.95 | 1,589,630 |
| 2017-06-21 | $53.59 | $54.09 | $53.20 | $53.63 | $34.12 | 823,610 |
| 2017-06-20 | $53.51 | $54.39 | $53.21 | $53.83 | $34.25 | 1,043,900 |
| 2017-06-19 | $54.01 | $54.08 | $52.70 | $53.43 | $34.00 | 1,229,700 |
| 2017-06-16 | $55.25 | $55.46 | $53.77 | $53.83 | $34.25 | 1,373,160 |
| 2017-06-15 | $54.40 | $56.22 | $54.38 | $54.74 | $34.83 | 2,012,860 |
| 2017-06-14 | $54.88 | $54.95 | $53.71 | $54.58 | $34.73 | 1,478,080 |
| 2017-06-13 | $51.99 | $55.00 | $51.99 | $54.88 | $34.92 | 2,325,320 |
| 2017-06-12 | $54.00 | $54.10 | $51.50 | $52.06 | $33.12 | 1,887,480 |
| 2017-06-09 | $53.96 | $55.12 | $53.51 | $55.01 | $35.00 | 1,618,900 |
| 2017-06-08 | $54.25 | $54.68 | $53.40 | $53.96 | $34.33 | 1,446,620 |
| 2017-06-07 | $51.83 | $55.29 | $51.38 | $54.48 | $34.66 | 2,427,660 |
| 2017-06-06 | $51.36 | $52.20 | $51.01 | $51.83 | $32.98 | 938,030 |
| 2017-06-05 | $51.44 | $52.30 | $51.08 | $51.67 | $32.88 | 1,498,950 |
| 2017-06-02 | $48.42 | $51.20 | $48.06 | $50.53 | $32.15 | 1,356,260 |
| 2017-06-01 | $50.24 | $50.70 | $48.55 | $48.75 | $31.02 | 1,211,100 |
| 2017-05-31 | $52.06 | $53.50 | $50.62 | $50.93 | $32.41 | 1,629,660 |
| 2017-05-30 | $50.66 | $50.66 | $50.66 | $50.66 | $32.23 | 0 |
| 2017-05-29 | $50.66 | $50.66 | $50.66 | $50.66 | $32.23 | 0 |
| 2017-05-26 | $49.49 | $50.99 | $49.25 | $50.66 | $32.23 | 1,185,850 |
| 2017-05-25 | $49.18 | $49.94 | $47.08 | $49.36 | $31.41 | 1,541,800 |
| 2017-05-24 | $48.35 | $49.76 | $48.00 | $49.51 | $31.50 | 1,515,900 |
| 2017-05-23 | $50.50 | $51.34 | $48.01 | $48.78 | $31.04 | 1,705,990 |
| 2017-05-22 | $53.55 | $53.94 | $49.88 | $50.98 | $32.44 | 2,720,630 |
| 2017-05-19 | $55.30 | $55.70 | $53.23 | $53.64 | $34.13 | 1,699,940 |
| 2017-05-18 | $55.50 | $56.45 | $54.70 | $55.20 | $35.12 | 1,455,400 |
| 2017-05-17 | $56.22 | $57.68 | $55.61 | $55.94 | $35.59 | 2,476,200 |
| 2017-05-16 | $53.33 | $56.50 | $52.90 | $56.45 | $35.92 | 2,461,110 |
| 2017-05-15 | $55.08 | $55.80 | $53.33 | $53.54 | $34.07 | 1,924,090 |
| 2017-05-12 | $55.34 | $56.40 | $54.50 | $55.39 | $35.24 | 2,199,670 |
| 2017-05-11 | $52.63 | $55.75 | $52.25 | $55.48 | $35.30 | 2,612,870 |
| 2017-05-10 | $54.59 | $54.95 | $53.30 | $53.34 | $33.94 | 1,870,500 |
| 2017-05-09 | $53.03 | $54.89 | $52.18 | $54.77 | $34.85 | 2,049,810 |
| 2017-05-08 | $53.30 | $54.49 | $52.86 | $53.29 | $33.91 | 1,277,410 |
| 2017-05-05 | $53.50 | $54.84 | $52.83 | $53.84 | $34.26 | 2,280,910 |
| 2017-05-04 | $54.20 | $54.68 | $53.56 | $53.75 | $34.20 | 1,952,900 |
| 2017-05-03 | $53.35 | $55.30 | $52.45 | $55.10 | $35.06 | 3,047,250 |
| 2017-05-02 | $53.05 | $55.53 | $53.00 | $53.43 | $34.00 | 2,837,000 |
| 2017-05-01 | $52.87 | $52.87 | $52.87 | $52.87 | $33.64 | 0 |
| 2017-04-28 | $52.44 | $53.47 | $51.66 | $52.87 | $33.64 | 2,742,960 |
| 2017-04-27 | $50.00 | $53.13 | $49.30 | $52.21 | $33.22 | 4,528,710 |
| 2017-04-26 | $47.00 | $48.86 | $46.16 | $48.86 | $31.09 | 2,483,010 |
| 2017-04-25 | $44.20 | $45.49 | $44.13 | $44.42 | $28.26 | 1,068,100 |
| 2017-04-24 | $45.30 | $45.30 | $44.06 | $44.15 | $28.09 | 560,200 |
| 2017-04-21 | $45.03 | $45.88 | $44.91 | $45.13 | $28.72 | 530,810 |
| 2017-04-20 | $45.94 | $46.30 | $44.88 | $45.31 | $28.83 | 1,011,710 |
| 2017-04-19 | $43.50 | $44.79 | $42.69 | $44.73 | $28.46 | 970,410 |
| 2017-04-18 | $46.00 | $46.50 | $42.84 | $43.51 | $27.68 | 1,605,400 |
| 2017-04-17 | $47.40 | $47.59 | $45.38 | $45.77 | $29.12 | 1,030,600 |
| 2017-04-14 | $49.82 | $50.20 | $49.60 | $49.91 | $31.76 | 972,720 |
| 2017-04-13 | $49.56 | $50.50 | $49.30 | $49.89 | $31.74 | 628,100 |
| 2017-04-12 | $50.39 | $50.39 | $48.88 | $49.57 | $31.54 | 870,300 |
| 2017-04-11 | $49.75 | $50.79 | $48.21 | $50.60 | $32.20 | 1,627,200 |
| 2017-04-10 | $51.58 | $52.45 | $48.08 | $50.54 | $32.16 | 2,128,800 |
| 2017-04-07 | $54.90 | $54.90 | $52.58 | $52.98 | $33.71 | 1,525,200 |
| 2017-04-06 | $54.22 | $55.21 | $54.22 | $54.79 | $34.86 | 1,139,410 |
| 2017-04-05 | $53.19 | $54.80 | $51.23 | $54.72 | $34.82 | 1,590,220 |
| 2017-04-04 | $53.76 | $53.76 | $53.76 | $53.76 | $34.21 | 0 |
| 2017-04-03 | $53.76 | $53.76 | $53.76 | $53.76 | $34.21 | 0 |
| 2017-03-31 | $53.03 | $54.52 | $52.48 | $53.76 | $34.21 | 1,413,870 |
| 2017-03-30 | $53.36 | $54.00 | $51.66 | $53.47 | $34.02 | 2,641,880 |
| 2017-03-29 | $58.00 | $58.08 | $53.22 | $53.77 | $34.21 | 3,196,320 |
| 2017-03-28 | $59.60 | $60.20 | $57.26 | $57.90 | $36.84 | 2,638,400 |
| 2017-03-27 | $59.66 | $60.15 | $58.41 | $59.66 | $37.96 | 2,637,280 |
| 2017-03-24 | $57.76 | $59.66 | $57.70 | $59.45 | $37.83 | 3,739,790 |
| 2017-03-23 | $58.90 | $59.68 | $56.16 | $57.96 | $36.88 | 3,047,000 |
| 2017-03-22 | $57.79 | $59.50 | $57.30 | $59.16 | $37.64 | 3,067,600 |
| 2017-03-21 | $57.46 | $58.55 | $56.90 | $58.46 | $37.20 | 2,921,820 |
| 2017-03-20 | $55.02 | $57.40 | $54.88 | $57.35 | $36.49 | 2,194,420 |
| 2017-03-17 | $57.39 | $58.98 | $55.40 | $55.52 | $35.33 | 3,886,920 |
| 2017-03-16 | $55.99 | $58.29 | $55.98 | $57.87 | $36.82 | 3,798,770 |
| 2017-03-15 | $55.38 | $56.09 | $54.71 | $55.47 | $35.29 | 1,695,700 |
| 2017-03-14 | $56.01 | $56.69 | $55.32 | $55.43 | $35.27 | 2,469,700 |
| 2017-03-13 | $54.00 | $56.09 | $53.00 | $56.05 | $35.66 | 2,928,020 |
| 2017-03-10 | $54.00 | $54.53 | $53.50 | $54.02 | $34.37 | 1,793,700 |
| 2017-03-09 | $55.25 | $55.36 | $53.57 | $54.16 | $34.46 | 2,537,170 |
| 2017-03-08 | $54.90 | $55.99 | $54.60 | $55.57 | $35.36 | 3,460,090 |
| 2017-03-07 | $54.89 | $55.15 | $53.50 | $54.76 | $34.84 | 2,610,870 |
| 2017-03-06 | $53.29 | $54.71 | $53.02 | $54.49 | $34.67 | 2,223,280 |
| 2017-03-03 | $53.00 | $53.60 | $52.48 | $53.34 | $33.94 | 1,415,750 |
| 2017-03-02 | $53.15 | $54.88 | $52.56 | $53.44 | $34.00 | 2,334,670 |
| 2017-03-01 | $54.28 | $55.18 | $53.30 | $53.36 | $33.95 | 2,426,200 |
| 2017-02-28 | $53.43 | $54.69 | $52.90 | $54.63 | $34.76 | 2,747,000 |
| 2017-02-27 | $52.46 | $54.26 | $52.00 | $53.99 | $34.35 | 3,530,080 |
| 2017-02-24 | $51.75 | $52.86 | $51.31 | $52.52 | $33.42 | 2,702,520 |
| 2017-02-23 | $50.36 | $52.15 | $50.36 | $51.76 | $32.93 | 3,211,250 |
| 2017-02-22 | $50.72 | $50.88 | $49.61 | $50.48 | $32.12 | 2,427,480 |
| 2017-02-21 | $49.80 | $51.51 | $49.60 | $50.91 | $32.39 | 2,747,370 |
| 2017-02-20 | $50.05 | $50.34 | $48.05 | $49.97 | $31.79 | 3,921,840 |
| 2017-02-17 | $53.60 | $54.80 | $50.29 | $50.45 | $32.10 | 5,517,870 |
| 2017-02-16 | $55.80 | $56.35 | $53.10 | $54.15 | $34.45 | 6,082,870 |
| 2017-02-15 | $54.00 | $59.98 | $53.70 | $56.88 | $36.19 | 7,583,910 |
| 2017-02-14 | $53.56 | $55.88 | $53.04 | $54.67 | $34.79 | 6,213,140 |
| 2017-02-13 | $51.50 | $55.58 | $51.30 | $54.13 | $34.44 | 7,299,910 |
| 2017-02-10 | $51.02 | $53.98 | $50.06 | $52.48 | $33.39 | 8,203,280 |
| 2017-02-09 | $51.01 | $54.29 | $50.68 | $51.35 | $32.67 | 10,984,240 |
| 2017-02-08 | $49.43 | $49.43 | $46.73 | $49.43 | $31.45 | 11,105,310 |
| 2017-02-07 | $44.94 | $44.94 | $44.94 | $44.94 | $28.59 | 62,500 |
| 2017-02-06 | $40.85 | $40.85 | $40.85 | $40.85 | $25.99 | 97,000 |
| 2017-02-03 | $37.14 | $37.14 | $37.14 | $37.14 | $23.63 | 116,300 |
| 2017-02-02 | $33.76 | $33.76 | $33.76 | $33.76 | $21.48 | 0 |
| 2017-02-01 | $33.76 | $33.76 | $33.76 | $33.76 | $21.48 | 0 |
| 2017-01-31 | $33.76 | $33.76 | $33.76 | $33.76 | $21.48 | 0 |
| 2017-01-30 | $33.76 | $33.76 | $33.76 | $33.76 | $21.48 | 0 |
| 2017-01-27 | $33.76 | $33.76 | $33.76 | $33.76 | $21.48 | 0 |
| 2017-01-26 | $33.76 | $33.76 | $33.76 | $33.76 | $21.48 | 45,600 |
| 2017-01-25 | $30.69 | $30.69 | $30.69 | $30.69 | $19.53 | 19,000 |
| 2017-01-24 | $27.90 | $27.90 | $27.90 | $27.90 | $17.75 | 11,600 |
| 2017-01-23 | $25.36 | $25.36 | $25.36 | $25.36 | $16.14 | 6,600 |
| 2017-01-20 | $23.05 | $23.05 | $23.05 | $23.05 | $14.67 | 17,000 |
Shanghai Carthane Company Ltd (603037) News Headlines
Recent Shanghai Carthane Company Ltd (603037) News
Similar Companies to Shanghai Carthane Company Ltd (603037) 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 | -- | -- | -- |