Wuxi Hongsheng Heat Exchanger Manufacturing Company Ltd (603090) Exchange: SHG
Data as of July 11, 2025
$24.44 ($0.16) 0.66%
Wuxi Hongsheng Heat Exchanger Manufacturing Company Ltd - Daily Information
Click for more stock information on Wuxi Hongsheng Heat Exchanger Manufacturing Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $24.40 |
| Previous Close | $24.44 |
| High | $24.63 |
| Low | $23.96 |
| Adjusted Open | $24.40 |
| Previous Adjusted Close | $24.44 |
| Adjusted High | $24.63 |
| Adjusted Low | $23.96 |
About Wuxi Hongsheng Heat Exchanger Manufacturing Company Ltd (603090)
Invest in Wuxi Hongsheng Heat Exchanger Manufacturing Company Ltd (603090)
Historical Stock Data for Wuxi Hongsheng Heat Exchanger Manufacturing Company Ltd (603090)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $24.40 | $24.63 | $23.96 | $24.44 | $24.44 | 2,695,310 |
| 2025-07-08 | $24.18 | $24.47 | $24.02 | $24.28 | $24.28 | 2,039,400 |
| 2025-07-07 | $24.10 | $24.30 | $23.97 | $24.19 | $24.19 | 1,361,200 |
| 2025-07-04 | $24.66 | $24.98 | $24.13 | $24.20 | $24.20 | 1,957,600 |
| 2025-07-03 | $24.25 | $24.70 | $24.08 | $24.52 | $24.52 | 2,045,600 |
| 2025-07-02 | $24.30 | $24.63 | $24.09 | $24.24 | $24.24 | 1,858,700 |
| 2025-06-30 | $23.96 | $24.60 | $23.73 | $24.37 | $24.37 | 2,756,400 |
| 2025-06-27 | $23.02 | $24.00 | $22.87 | $23.96 | $23.96 | 2,939,700 |
| 2025-06-26 | $23.62 | $23.67 | $22.80 | $23.00 | $23.00 | 2,348,000 |
| 2025-06-25 | $23.48 | $23.90 | $23.15 | $23.48 | $23.48 | 2,574,400 |
| 2025-06-24 | $22.96 | $23.55 | $22.81 | $23.50 | $23.50 | 2,041,000 |
| 2025-06-23 | $22.55 | $22.91 | $22.00 | $22.70 | $22.70 | 2,591,100 |
| 2025-06-20 | $22.66 | $23.20 | $22.28 | $22.46 | $22.46 | 1,739,500 |
| 2025-06-19 | $23.40 | $23.55 | $22.68 | $22.76 | $22.76 | 1,675,800 |
| 2025-06-18 | $24.00 | $24.15 | $23.25 | $23.39 | $23.39 | 1,935,200 |
| 2025-06-17 | $24.46 | $24.60 | $23.74 | $23.97 | $23.97 | 1,933,400 |
| 2025-06-13 | $25.57 | $25.67 | $23.70 | $24.26 | $24.26 | 4,973,500 |
| 2025-06-12 | $24.55 | $25.89 | $24.55 | $25.16 | $25.16 | 3,467,600 |
| 2025-06-11 | $24.88 | $25.39 | $24.70 | $24.79 | $24.79 | 2,658,100 |
| 2025-06-10 | $25.88 | $26.02 | $24.60 | $25.10 | $25.10 | 3,539,800 |
| 2025-06-09 | $24.60 | $26.15 | $24.60 | $25.85 | $25.85 | 5,520,400 |
| 2025-06-06 | $25.48 | $25.84 | $24.53 | $24.59 | $24.59 | 4,271,180 |
| 2025-06-05 | $25.20 | $25.93 | $25.03 | $25.55 | $25.55 | 3,988,800 |
| 2025-06-04 | $24.96 | $25.41 | $24.80 | $25.20 | $25.20 | 3,822,100 |
| 2025-06-03 | $23.55 | $25.78 | $23.35 | $24.91 | $24.91 | 4,907,900 |
| 2025-05-30 | $23.43 | $24.40 | $22.62 | $23.85 | $23.85 | 4,274,800 |
| 2025-05-29 | $22.70 | $23.80 | $22.52 | $23.39 | $23.39 | 2,839,000 |
| 2025-05-28 | $23.23 | $23.49 | $22.66 | $22.72 | $22.72 | 1,818,000 |
| 2025-05-27 | $23.06 | $23.22 | $22.30 | $22.98 | $22.98 | 2,251,600 |
| 2025-05-26 | $23.33 | $23.93 | $22.93 | $22.98 | $22.98 | 3,169,000 |
| 2025-05-23 | $24.60 | $24.90 | $22.97 | $23.26 | $23.26 | 4,756,100 |
| 2025-05-22 | $23.73 | $25.47 | $23.69 | $24.78 | $24.78 | 5,186,790 |
| 2025-05-21 | $24.16 | $24.72 | $23.75 | $23.87 | $23.87 | 2,396,500 |
| 2025-05-20 | $23.09 | $24.77 | $23.00 | $24.36 | $24.36 | 4,600,870 |
| 2025-05-19 | $23.39 | $23.49 | $22.85 | $23.09 | $23.09 | 1,857,600 |
| 2025-05-16 | $23.28 | $23.61 | $23.00 | $23.40 | $23.40 | 1,871,700 |
| 2025-05-15 | $23.68 | $23.98 | $23.26 | $23.58 | $23.58 | 1,843,770 |
| 2025-05-14 | $24.33 | $24.40 | $23.41 | $23.77 | $23.77 | 2,150,800 |
| 2025-05-13 | $24.87 | $25.28 | $24.20 | $24.30 | $24.30 | 2,052,600 |
| 2025-05-12 | $24.88 | $25.00 | $24.20 | $24.53 | $24.53 | 3,246,500 |
| 2025-05-09 | $24.88 | $24.99 | $24.18 | $24.47 | $24.47 | 2,073,600 |
| 2025-05-08 | $25.18 | $25.30 | $24.74 | $25.00 | $25.00 | 2,293,700 |
| 2025-05-07 | $25.15 | $25.99 | $24.72 | $24.99 | $24.99 | 3,383,230 |
| 2025-05-06 | $25.49 | $25.50 | $24.60 | $25.04 | $25.04 | 2,370,650 |
| 2025-04-30 | $24.90 | $24.90 | $24.40 | $24.58 | $24.58 | 1,607,900 |
| 2025-04-29 | $24.86 | $25.09 | $24.47 | $24.76 | $24.76 | 2,451,800 |
| 2025-04-28 | $24.53 | $25.93 | $24.20 | $24.86 | $24.86 | 4,303,500 |
| 2025-04-25 | $25.21 | $25.52 | $23.61 | $24.53 | $24.53 | 5,434,720 |
| 2025-04-24 | $25.49 | $26.48 | $25.20 | $25.28 | $25.28 | 2,922,900 |
| 2025-04-23 | $25.80 | $26.18 | $25.26 | $25.50 | $25.50 | 2,801,600 |
| 2025-04-22 | $25.50 | $25.88 | $25.27 | $25.69 | $25.69 | 3,621,100 |
| 2025-04-21 | $23.66 | $26.00 | $23.50 | $25.49 | $25.49 | 7,199,060 |
| 2025-04-18 | $24.30 | $24.43 | $23.71 | $23.88 | $23.88 | 4,494,200 |
| 2025-04-17 | $23.50 | $25.00 | $23.00 | $24.60 | $24.60 | 7,739,430 |
| 2025-04-16 | $22.33 | $24.07 | $22.29 | $23.50 | $23.50 | 8,257,360 |
| 2025-04-15 | $20.94 | $22.64 | $20.55 | $22.64 | $22.64 | 5,669,700 |
| 2025-04-14 | $20.10 | $20.92 | $19.91 | $20.58 | $20.58 | 2,986,330 |
| 2025-04-11 | $19.14 | $19.80 | $19.13 | $19.61 | $19.61 | 2,216,900 |
| 2025-04-10 | $19.81 | $20.24 | $19.28 | $19.50 | $19.50 | 4,082,420 |
| 2025-04-09 | $18.47 | $19.72 | $16.52 | $19.35 | $19.35 | 4,736,540 |
| 2025-04-08 | $17.93 | $19.00 | $17.87 | $18.19 | $18.19 | 5,375,540 |
| 2025-04-07 | $19.86 | $20.61 | $19.85 | $19.85 | $19.85 | 1,350,600 |
| 2025-04-03 | $22.50 | $22.89 | $21.83 | $22.05 | $22.05 | 3,696,900 |
| 2025-04-02 | $22.30 | $22.95 | $21.90 | $22.90 | $22.90 | 3,562,500 |
| 2025-04-01 | $22.30 | $22.77 | $21.85 | $22.52 | $22.52 | 4,392,700 |
| 2025-03-31 | $23.70 | $24.30 | $21.83 | $22.33 | $22.33 | 6,167,700 |
| 2025-03-28 | $24.13 | $25.50 | $23.84 | $24.24 | $24.24 | 6,261,220 |
| 2025-03-27 | $25.87 | $27.72 | $24.33 | $25.02 | $25.02 | 11,328,060 |
| 2025-03-26 | $23.22 | $25.87 | $22.50 | $25.87 | $25.87 | 9,025,650 |
| 2025-03-25 | $23.66 | $24.29 | $23.13 | $23.52 | $23.52 | 8,135,310 |
| 2025-03-24 | $22.70 | $25.19 | $22.30 | $25.19 | $25.19 | 10,927,990 |
| 2025-03-21 | $22.00 | $23.96 | $21.75 | $22.90 | $22.90 | 8,555,520 |
| 2025-03-20 | $22.22 | $22.68 | $21.79 | $22.28 | $22.28 | 7,580,500 |
| 2025-03-19 | $22.72 | $23.01 | $21.71 | $21.85 | $21.85 | 10,039,700 |
| 2025-03-18 | $20.56 | $22.62 | $20.56 | $22.62 | $22.62 | 3,521,900 |
| 2025-03-17 | $20.25 | $20.66 | $20.03 | $20.56 | $20.56 | 1,929,100 |
| 2025-03-14 | $20.06 | $20.47 | $19.69 | $20.35 | $20.35 | 2,169,800 |
| 2025-03-13 | $20.59 | $20.59 | $19.59 | $20.06 | $20.06 | 2,805,930 |
| 2025-03-12 | $20.63 | $21.05 | $20.16 | $20.59 | $20.59 | 3,439,500 |
| 2025-03-11 | $19.99 | $20.18 | $19.60 | $20.17 | $20.17 | 2,311,000 |
| 2025-03-10 | $20.75 | $20.75 | $19.96 | $20.13 | $20.13 | 2,205,500 |
| 2025-03-07 | $19.89 | $20.80 | $19.47 | $20.51 | $20.51 | 4,928,400 |
| 2025-03-06 | $19.20 | $19.88 | $19.11 | $19.78 | $19.78 | 2,699,300 |
| 2025-03-05 | $19.48 | $19.63 | $19.02 | $19.34 | $19.34 | 1,768,460 |
| 2025-03-04 | $18.78 | $19.97 | $18.61 | $19.52 | $19.52 | 3,419,560 |
| 2025-03-03 | $18.84 | $19.15 | $18.56 | $18.71 | $18.71 | 1,833,900 |
| 2025-02-28 | $19.05 | $19.19 | $18.58 | $18.72 | $18.72 | 1,916,210 |
| 2025-02-27 | $19.24 | $19.36 | $18.53 | $19.00 | $19.00 | 2,928,100 |
| 2025-02-26 | $19.39 | $19.65 | $19.15 | $19.28 | $19.28 | 2,242,800 |
| 2025-02-25 | $19.20 | $19.66 | $19.20 | $19.31 | $19.31 | 1,797,200 |
| 2025-02-24 | $20.00 | $20.08 | $19.16 | $19.50 | $19.50 | 3,462,600 |
| 2025-02-20 | $20.03 | $20.19 | $19.47 | $20.00 | $20.00 | 2,834,200 |
| 2025-02-19 | $20.03 | $20.22 | $19.66 | $20.03 | $20.03 | 3,035,800 |
| 2025-02-18 | $20.80 | $20.98 | $19.85 | $20.06 | $20.06 | 4,175,600 |
| 2025-02-17 | $19.90 | $21.11 | $19.60 | $21.02 | $21.02 | 6,284,600 |
| 2025-02-14 | $19.69 | $20.30 | $19.64 | $19.75 | $19.75 | 4,873,500 |
| 2025-02-13 | $19.69 | $20.28 | $19.19 | $19.52 | $19.52 | 3,527,800 |
| 2025-02-12 | $19.78 | $20.18 | $19.50 | $19.72 | $19.72 | 3,874,920 |
| 2025-02-11 | $20.50 | $20.60 | $19.63 | $19.76 | $19.76 | 6,390,840 |
| 2025-02-10 | $19.60 | $20.32 | $18.83 | $20.32 | $20.32 | 4,967,410 |
| 2025-02-07 | $18.68 | $18.80 | $18.25 | $18.47 | $18.47 | 2,163,500 |
| 2025-02-06 | $18.22 | $18.58 | $18.21 | $18.51 | $18.51 | 1,478,200 |
| 2025-02-05 | $18.79 | $19.09 | $18.21 | $18.37 | $18.37 | 1,807,400 |
| 2025-01-27 | $18.49 | $19.59 | $18.49 | $18.79 | $18.79 | 2,625,700 |
| 2025-01-24 | $18.26 | $18.73 | $18.04 | $18.60 | $18.60 | 1,563,500 |
| 2025-01-23 | $18.54 | $19.71 | $18.31 | $18.53 | $18.53 | 2,477,010 |
| 2025-01-22 | $18.37 | $18.89 | $17.92 | $18.18 | $18.18 | 1,645,900 |
| 2025-01-21 | $18.50 | $18.56 | $17.94 | $18.20 | $18.20 | 1,303,000 |
| 2025-01-20 | $18.01 | $18.59 | $17.94 | $18.37 | $18.37 | 1,832,600 |
| 2025-01-17 | $17.70 | $17.85 | $17.50 | $17.82 | $17.82 | 771,000 |
| 2025-01-16 | $17.97 | $18.01 | $17.58 | $17.75 | $17.75 | 993,800 |
| 2025-01-15 | $17.96 | $18.09 | $17.50 | $17.69 | $17.69 | 1,049,000 |
| 2025-01-14 | $17.03 | $17.99 | $17.03 | $17.96 | $17.96 | 1,447,400 |
| 2025-01-13 | $16.70 | $17.17 | $16.37 | $17.00 | $17.00 | 1,024,900 |
| 2025-01-09 | $17.40 | $18.08 | $17.33 | $17.71 | $17.71 | 1,211,600 |
| 2025-01-08 | $17.75 | $18.10 | $16.90 | $17.49 | $17.49 | 2,071,800 |
| 2025-01-07 | $17.25 | $17.95 | $16.88 | $17.82 | $17.82 | 2,549,900 |
| 2025-01-06 | $16.80 | $17.69 | $16.16 | $17.00 | $17.00 | 2,271,400 |
| 2025-01-03 | $17.48 | $17.86 | $16.69 | $16.90 | $16.90 | 2,110,500 |
| 2025-01-02 | $17.58 | $18.10 | $17.20 | $17.50 | $17.50 | 1,907,700 |
| 2024-12-31 | $18.11 | $18.48 | $17.48 | $17.51 | $17.51 | 1,430,180 |
| 2024-12-30 | $18.67 | $18.67 | $17.90 | $18.11 | $18.11 | 1,898,700 |
| 2024-12-27 | $18.29 | $19.08 | $18.26 | $18.44 | $18.44 | 2,273,500 |
| 2024-12-26 | $17.91 | $18.50 | $17.70 | $18.29 | $18.29 | 2,364,900 |
| 2024-12-25 | $18.78 | $18.86 | $17.40 | $17.73 | $17.73 | 2,465,800 |
| 2024-12-24 | $18.29 | $18.94 | $18.13 | $18.79 | $18.79 | 2,100,200 |
| 2024-12-23 | $19.45 | $19.48 | $18.21 | $18.31 | $18.31 | 2,839,100 |
| 2024-12-20 | $18.90 | $20.04 | $18.62 | $19.59 | $19.59 | 3,740,700 |
| 2024-12-19 | $18.23 | $19.14 | $18.01 | $18.88 | $18.88 | 1,997,600 |
| 2024-12-18 | $18.37 | $18.71 | $17.87 | $18.49 | $18.49 | 2,300,500 |
| 2024-12-17 | $19.77 | $19.89 | $18.32 | $18.41 | $18.41 | 3,374,500 |
| 2024-12-16 | $20.21 | $20.78 | $19.69 | $19.69 | $19.69 | 3,131,200 |
| 2024-12-13 | $20.42 | $20.70 | $20.10 | $20.26 | $20.26 | 2,349,200 |
| 2024-12-12 | $19.90 | $20.55 | $19.80 | $20.41 | $20.41 | 2,373,690 |
| 2024-12-11 | $19.78 | $20.29 | $19.78 | $19.91 | $19.91 | 2,011,800 |
| 2024-12-10 | $20.40 | $20.56 | $19.84 | $19.93 | $19.93 | 2,880,300 |
| 2024-12-09 | $19.18 | $20.70 | $19.15 | $20.05 | $20.05 | 4,308,840 |
| 2024-12-06 | $19.11 | $19.33 | $18.78 | $19.27 | $19.27 | 1,905,930 |
| 2024-12-05 | $18.82 | $19.20 | $18.65 | $18.99 | $18.99 | 1,703,500 |
| 2024-12-04 | $19.17 | $19.17 | $18.68 | $18.82 | $18.82 | 1,541,150 |
| 2024-12-03 | $19.13 | $19.44 | $18.89 | $19.17 | $19.17 | 2,273,400 |
| 2024-12-02 | $19.09 | $19.19 | $18.91 | $19.13 | $19.13 | 2,029,900 |
| 2024-11-29 | $18.81 | $19.33 | $18.64 | $19.13 | $19.13 | 2,569,900 |
| 2024-11-28 | $18.20 | $19.85 | $18.15 | $18.85 | $18.85 | 4,812,800 |
| 2024-11-27 | $18.46 | $18.55 | $17.68 | $18.29 | $18.29 | 2,564,700 |
| 2024-11-26 | $18.44 | $19.40 | $18.08 | $18.61 | $18.61 | 4,004,400 |
| 2024-11-25 | $18.17 | $18.56 | $17.90 | $18.35 | $18.35 | 2,850,800 |
| 2024-11-22 | $18.86 | $19.33 | $18.10 | $18.23 | $18.23 | 3,275,600 |
| 2024-11-21 | $19.40 | $19.44 | $18.63 | $18.89 | $18.89 | 3,521,300 |
| 2024-11-20 | $18.95 | $19.56 | $18.62 | $19.44 | $19.44 | 5,062,600 |
| 2024-11-19 | $19.46 | $19.50 | $18.39 | $19.06 | $19.06 | 5,657,750 |
| 2024-11-18 | $20.83 | $21.07 | $18.88 | $19.30 | $19.30 | 8,402,050 |
| 2024-11-15 | $19.18 | $20.79 | $18.72 | $20.79 | $20.79 | 4,812,890 |
| 2024-11-14 | $20.30 | $20.60 | $18.68 | $18.90 | $18.90 | 5,372,000 |
| 2024-11-13 | $20.41 | $21.27 | $19.80 | $20.59 | $20.59 | 8,135,790 |
| 2024-11-12 | $19.73 | $21.29 | $19.12 | $20.41 | $20.41 | 12,518,250 |
| 2024-11-11 | $17.59 | $19.35 | $17.06 | $19.35 | $19.35 | 6,426,370 |
| 2024-11-08 | $17.14 | $17.76 | $17.05 | $17.59 | $17.59 | 3,210,500 |
| 2024-11-07 | $17.10 | $17.18 | $16.79 | $17.05 | $17.05 | 2,612,700 |
| 2024-11-06 | $16.66 | $17.20 | $16.54 | $16.86 | $16.86 | 2,725,370 |
| 2024-11-05 | $16.49 | $16.67 | $16.25 | $16.65 | $16.65 | 2,460,800 |
| 2024-11-04 | $16.18 | $16.47 | $15.79 | $16.45 | $16.45 | 2,125,590 |
| 2024-11-01 | $16.89 | $16.89 | $15.85 | $15.88 | $15.88 | 3,267,890 |
| 2024-10-31 | $16.37 | $16.88 | $16.21 | $16.65 | $16.65 | 2,982,200 |
| 2024-10-30 | $16.18 | $16.52 | $15.97 | $16.17 | $16.17 | 2,148,200 |
| 2024-10-29 | $16.83 | $16.96 | $16.18 | $16.19 | $16.19 | 2,906,900 |
| 2024-10-28 | $16.43 | $16.83 | $16.41 | $16.77 | $16.77 | 2,674,350 |
| 2024-10-25 | $15.78 | $16.31 | $15.78 | $16.19 | $16.19 | 2,350,300 |
| 2024-10-24 | $15.88 | $16.08 | $15.74 | $15.78 | $15.78 | 2,206,800 |
| 2024-10-23 | $15.98 | $16.08 | $15.80 | $15.98 | $15.98 | 2,374,700 |
| 2024-10-22 | $15.82 | $15.98 | $15.56 | $15.98 | $15.98 | 2,100,980 |
| 2024-10-21 | $15.69 | $15.94 | $15.55 | $15.74 | $15.74 | 2,745,050 |
| 2024-10-18 | $15.27 | $15.90 | $15.23 | $15.69 | $15.69 | 2,494,300 |
| 2024-10-17 | $15.42 | $15.70 | $15.23 | $15.28 | $15.28 | 1,518,800 |
| 2024-10-16 | $15.29 | $15.60 | $14.97 | $15.42 | $15.42 | 1,886,800 |
| 2024-10-15 | $15.71 | $15.75 | $15.31 | $15.32 | $15.32 | 2,165,390 |
| 2024-10-14 | $15.74 | $15.93 | $15.40 | $15.81 | $15.81 | 2,783,600 |
| 2024-10-11 | $15.82 | $16.43 | $15.43 | $15.75 | $15.75 | 4,265,990 |
| 2024-10-10 | $15.41 | $16.00 | $15.24 | $15.72 | $15.72 | 3,308,430 |
| 2024-10-09 | $16.93 | $16.95 | $15.42 | $15.42 | $15.42 | 5,586,040 |
| 2024-10-08 | $18.00 | $18.00 | $16.00 | $17.13 | $17.13 | 6,329,810 |
| 2024-09-30 | $15.40 | $16.36 | $15.14 | $16.36 | $16.36 | 4,712,190 |
| 2024-09-27 | $14.37 | $14.89 | $14.37 | $14.87 | $14.87 | 2,079,890 |
| 2024-09-26 | $13.88 | $14.25 | $13.86 | $14.24 | $14.24 | 2,615,350 |
| 2024-09-25 | $13.97 | $14.26 | $13.84 | $13.87 | $13.87 | 2,596,400 |
| 2024-09-24 | $13.35 | $13.84 | $13.35 | $13.84 | $13.84 | 2,188,800 |
| 2024-09-23 | $13.53 | $13.59 | $13.35 | $13.40 | $13.40 | 1,573,400 |
| 2024-09-20 | $13.69 | $14.03 | $13.48 | $13.52 | $13.52 | 2,012,500 |
| 2024-09-19 | $13.49 | $13.76 | $13.40 | $13.69 | $13.69 | 1,936,000 |
| 2024-09-18 | $13.34 | $13.65 | $13.03 | $13.48 | $13.48 | 2,245,300 |
| 2024-09-13 | $14.00 | $14.10 | $13.28 | $13.36 | $13.36 | 3,336,790 |
| 2024-09-12 | $14.37 | $14.45 | $14.09 | $14.09 | $14.09 | 1,999,200 |
| 2024-09-11 | $14.30 | $14.50 | $14.24 | $14.33 | $14.33 | 1,973,500 |
| 2024-09-10 | $14.69 | $14.72 | $14.01 | $14.45 | $14.45 | 3,470,200 |
| 2024-09-09 | $14.50 | $15.24 | $14.20 | $14.82 | $14.82 | 3,280,290 |
| 2024-09-06 | $15.11 | $15.11 | $14.51 | $14.52 | $14.52 | 3,547,140 |
| 2024-09-05 | $15.00 | $15.27 | $14.80 | $15.17 | $15.17 | 4,879,690 |
| 2024-09-04 | $15.00 | $15.22 | $14.87 | $15.07 | $15.07 | 5,627,700 |
| 2024-09-03 | $15.52 | $15.75 | $14.78 | $15.32 | $15.32 | 10,911,180 |
| 2024-09-02 | $14.38 | $15.80 | $14.36 | $15.80 | $15.80 | 7,467,550 |
| 2024-08-30 | $14.04 | $14.58 | $13.92 | $14.36 | $14.36 | 1,424,000 |
| 2024-08-29 | $14.25 | $14.35 | $14.08 | $14.15 | $14.15 | 1,088,600 |
| 2024-08-28 | $14.06 | $14.41 | $14.03 | $14.25 | $14.25 | 683,300 |
| 2024-08-27 | $14.37 | $14.44 | $14.06 | $14.11 | $14.11 | 616,900 |
| 2024-08-26 | $14.11 | $14.37 | $14.08 | $14.32 | $14.32 | 787,900 |
| 2024-08-23 | $14.36 | $14.40 | $13.94 | $14.16 | $14.16 | 907,300 |
| 2024-08-22 | $14.52 | $14.66 | $14.17 | $14.24 | $14.24 | 786,500 |
| 2024-08-21 | $14.44 | $14.58 | $14.24 | $14.44 | $14.44 | 513,500 |
| 2024-08-20 | $14.67 | $14.87 | $14.39 | $14.46 | $14.46 | 798,500 |
| 2024-08-19 | $14.82 | $14.99 | $14.66 | $14.68 | $14.68 | 1,014,100 |
| 2024-08-16 | $15.38 | $15.40 | $14.49 | $14.83 | $14.83 | 1,291,900 |
| 2024-08-15 | $15.22 | $15.55 | $15.08 | $15.39 | $15.39 | 885,300 |
| 2024-08-14 | $15.48 | $15.60 | $15.25 | $15.37 | $15.37 | 565,400 |
| 2024-08-13 | $15.52 | $15.65 | $15.15 | $15.48 | $15.48 | 716,300 |
| 2024-08-12 | $15.54 | $15.54 | $15.31 | $15.42 | $15.42 | 545,790 |
| 2024-08-09 | $15.62 | $15.90 | $15.50 | $15.50 | $15.50 | 650,800 |
| 2024-08-08 | $15.75 | $15.94 | $15.38 | $15.61 | $15.61 | 840,100 |
| 2024-08-07 | $15.79 | $16.03 | $15.50 | $15.79 | $15.79 | 757,700 |
| 2024-08-06 | $15.51 | $15.87 | $15.49 | $15.81 | $15.81 | 936,200 |
| 2024-08-05 | $16.00 | $16.16 | $15.32 | $15.40 | $15.40 | 1,054,700 |
| 2024-08-02 | $16.18 | $16.39 | $16.00 | $16.06 | $16.06 | 718,200 |
| 2024-08-01 | $16.53 | $16.79 | $16.35 | $16.37 | $16.37 | 1,041,100 |
| 2024-07-31 | $16.21 | $16.58 | $15.66 | $16.55 | $16.55 | 1,341,800 |
| 2024-07-30 | $15.90 | $16.36 | $15.82 | $16.03 | $16.03 | 959,800 |
| 2024-07-29 | $16.25 | $16.33 | $15.79 | $16.05 | $16.05 | 975,480 |
| 2024-07-26 | $15.50 | $16.45 | $15.50 | $16.40 | $16.40 | 1,734,600 |
| 2024-07-25 | $15.41 | $15.98 | $15.28 | $15.51 | $15.51 | 821,950 |
| 2024-07-24 | $15.73 | $15.90 | $15.47 | $15.50 | $15.50 | 1,203,700 |
| 2024-07-23 | $15.89 | $16.87 | $15.88 | $15.91 | $15.91 | 2,164,290 |
| 2024-07-22 | $15.64 | $16.26 | $15.64 | $15.89 | $15.89 | 1,029,490 |
| 2024-07-19 | $15.53 | $15.85 | $15.37 | $15.73 | $15.73 | 1,164,390 |
| 2024-07-18 | $15.99 | $15.99 | $15.30 | $15.61 | $15.61 | 1,923,800 |
| 2024-07-17 | $16.68 | $16.68 | $15.92 | $16.15 | $16.15 | 1,497,700 |
| 2024-07-16 | $16.67 | $16.92 | $16.54 | $16.67 | $16.67 | 530,200 |
| 2024-07-15 | $16.85 | $16.97 | $16.49 | $16.70 | $16.70 | 840,100 |
| 2024-07-12 | $17.29 | $17.29 | $16.85 | $16.90 | $16.90 | 964,800 |
| 2024-07-11 | $16.79 | $17.34 | $16.79 | $17.12 | $17.12 | 1,243,020 |
| 2024-07-10 | $17.10 | $17.14 | $16.61 | $16.79 | $16.79 | 1,005,100 |
| 2024-07-09 | $16.78 | $17.18 | $16.52 | $17.08 | $17.08 | 1,260,600 |
| 2024-07-08 | $17.36 | $17.36 | $16.68 | $16.77 | $16.77 | 916,200 |
| 2024-07-05 | $17.01 | $17.49 | $16.89 | $17.40 | $17.40 | 942,910 |
| 2024-07-04 | $18.02 | $18.02 | $16.93 | $17.15 | $17.15 | 1,429,110 |
| 2024-07-03 | $18.02 | $18.05 | $17.52 | $17.52 | $17.52 | 916,200 |
| 2024-07-02 | $18.06 | $18.25 | $17.88 | $18.03 | $18.03 | 744,400 |
| 2024-07-01 | $17.85 | $18.08 | $17.63 | $18.06 | $18.06 | 1,126,240 |
| 2024-06-28 | $17.82 | $18.26 | $17.60 | $17.82 | $17.82 | 1,965,440 |
| 2024-06-27 | $18.05 | $18.45 | $17.66 | $17.85 | $17.85 | 2,317,700 |
| 2024-06-26 | $18.98 | $19.11 | $17.68 | $18.01 | $18.01 | 4,246,200 |
| 2024-06-25 | $19.46 | $19.66 | $18.61 | $19.16 | $19.16 | 1,871,500 |
| 2024-06-24 | $18.86 | $19.49 | $18.77 | $19.00 | $19.00 | 1,530,500 |
| 2024-06-21 | $19.61 | $19.78 | $18.90 | $19.27 | $19.27 | 1,626,300 |
| 2024-06-20 | $20.06 | $20.29 | $19.51 | $19.61 | $19.61 | 1,185,700 |
| 2024-06-19 | $19.69 | $20.56 | $19.66 | $20.07 | $20.07 | 1,483,400 |
| 2024-06-18 | $19.60 | $19.77 | $19.22 | $19.69 | $19.69 | 1,864,800 |
| 2024-06-17 | $20.50 | $20.50 | $19.35 | $19.60 | $19.60 | 1,818,800 |
| 2024-06-14 | $20.10 | $20.66 | $19.83 | $20.58 | $20.58 | 1,349,110 |
| 2024-06-13 | $20.19 | $20.48 | $20.02 | $20.22 | $20.22 | 1,031,370 |
| 2024-06-12 | $20.24 | $20.56 | $19.91 | $20.22 | $20.22 | 1,667,000 |
| 2024-06-11 | $20.75 | $21.36 | $19.95 | $20.44 | $20.44 | 2,981,000 |
| 2024-06-07 | $19.20 | $21.01 | $19.09 | $21.01 | $21.01 | 4,074,310 |
| 2024-06-06 | $20.07 | $20.07 | $18.76 | $19.10 | $19.10 | 1,974,960 |
| 2024-06-05 | $21.40 | $21.40 | $19.75 | $19.77 | $19.77 | 2,856,800 |
| 2024-06-04 | $21.42 | $21.90 | $21.07 | $21.39 | $21.39 | 1,276,400 |
| 2024-06-03 | $21.91 | $22.92 | $21.45 | $21.63 | $21.63 | 2,583,900 |
| 2024-05-31 | $21.47 | $21.80 | $21.38 | $21.66 | $21.66 | 1,041,860 |
| 2024-05-30 | $21.55 | $21.95 | $21.28 | $21.50 | $21.50 | 1,067,600 |
| 2024-05-29 | $21.85 | $22.00 | $21.43 | $21.55 | $21.55 | 824,600 |
| 2024-05-28 | $21.90 | $21.98 | $21.66 | $21.74 | $21.74 | 552,100 |
| 2024-05-27 | $21.49 | $22.34 | $21.49 | $21.88 | $21.88 | 1,035,300 |
| 2024-05-24 | $21.45 | $22.06 | $21.38 | $21.63 | $21.63 | 758,500 |
| 2024-05-23 | $21.61 | $21.65 | $21.25 | $21.46 | $21.46 | 661,900 |
| 2024-05-22 | $21.95 | $22.50 | $21.49 | $21.55 | $21.55 | 717,800 |
| 2024-05-21 | $22.20 | $22.34 | $21.86 | $21.96 | $21.96 | 470,080 |
| 2024-05-20 | $22.26 | $22.64 | $21.93 | $22.24 | $22.24 | 935,200 |
| 2024-05-17 | $21.97 | $22.28 | $21.65 | $22.03 | $22.03 | 798,600 |
| 2024-05-16 | $22.16 | $22.27 | $21.59 | $21.85 | $21.85 | 1,280,500 |
| 2024-05-15 | $21.70 | $23.08 | $21.64 | $22.51 | $22.51 | 1,835,800 |
| 2024-05-14 | $21.80 | $22.05 | $21.65 | $21.70 | $21.70 | 678,200 |
| 2024-05-13 | $22.11 | $22.11 | $21.52 | $21.80 | $21.80 | 706,800 |
| 2024-05-10 | $21.94 | $22.20 | $21.72 | $21.98 | $21.98 | 839,900 |
| 2024-05-09 | $21.64 | $21.96 | $21.64 | $21.94 | $21.94 | 745,600 |
| 2024-05-08 | $21.80 | $22.15 | $21.75 | $21.84 | $21.84 | 998,000 |
| 2024-05-07 | $21.40 | $22.13 | $21.20 | $22.07 | $22.07 | 1,005,100 |
| 2024-05-06 | $21.34 | $21.76 | $21.16 | $21.39 | $21.39 | 1,058,300 |
| 2024-04-30 | $20.60 | $21.25 | $20.60 | $21.20 | $21.20 | 1,389,300 |
| 2024-04-29 | $19.59 | $20.83 | $19.59 | $20.68 | $20.68 | 1,546,870 |
| 2024-04-26 | $19.42 | $19.78 | $19.00 | $19.57 | $19.57 | 795,500 |
| 2024-04-25 | $19.18 | $19.60 | $18.84 | $19.36 | $19.36 | 698,600 |
| 2024-04-24 | $18.89 | $19.27 | $18.68 | $19.19 | $19.19 | 812,700 |
| 2024-04-23 | $18.33 | $18.89 | $18.30 | $18.77 | $18.77 | 814,900 |
| 2024-04-22 | $18.30 | $18.59 | $17.74 | $18.31 | $18.31 | 929,690 |
| 2024-04-19 | $18.37 | $18.99 | $18.17 | $18.30 | $18.30 | 1,446,600 |
| 2024-04-18 | $19.48 | $19.48 | $18.31 | $18.45 | $18.45 | 1,883,880 |
| 2024-04-17 | $18.10 | $19.68 | $18.01 | $19.20 | $19.20 | 2,224,480 |
| 2024-04-16 | $19.88 | $19.88 | $17.89 | $17.89 | $17.89 | 2,275,100 |
| 2024-04-15 | $20.75 | $21.62 | $19.41 | $19.88 | $19.88 | 2,499,330 |
| 2024-04-12 | $22.28 | $22.39 | $21.51 | $21.57 | $21.57 | 1,021,300 |
| 2024-04-11 | $21.56 | $22.78 | $21.00 | $22.30 | $22.30 | 1,771,800 |
| 2024-04-10 | $21.73 | $22.24 | $21.34 | $21.41 | $21.41 | 1,391,200 |
| 2024-04-09 | $21.89 | $22.12 | $21.51 | $21.69 | $21.69 | 1,056,800 |
| 2024-04-08 | $22.73 | $23.12 | $21.88 | $21.92 | $21.92 | 1,587,500 |
| 2024-04-03 | $22.84 | $22.91 | $22.35 | $22.77 | $22.77 | 1,041,500 |
| 2024-04-02 | $22.99 | $23.08 | $22.43 | $22.74 | $22.74 | 1,696,700 |
| 2024-04-01 | $21.74 | $22.99 | $21.40 | $22.97 | $22.97 | 2,628,400 |
| 2024-03-29 | $21.69 | $21.80 | $21.16 | $21.74 | $21.74 | 1,505,100 |
| 2024-03-28 | $20.12 | $21.87 | $20.12 | $21.75 | $21.75 | 2,392,400 |
| 2024-03-27 | $20.46 | $20.85 | $20.05 | $20.35 | $20.35 | 2,004,200 |
| 2024-03-26 | $20.34 | $20.55 | $20.10 | $20.37 | $20.37 | 1,407,500 |
| 2024-03-25 | $20.81 | $21.10 | $20.40 | $20.41 | $20.41 | 1,171,300 |
| 2024-03-22 | $21.29 | $21.32 | $20.80 | $20.84 | $20.84 | 1,179,200 |
| 2024-03-21 | $21.29 | $21.49 | $20.90 | $21.33 | $21.33 | 1,223,300 |
| 2024-03-20 | $21.20 | $21.50 | $21.00 | $21.25 | $21.25 | 1,166,100 |
| 2024-03-19 | $21.68 | $21.87 | $20.93 | $21.12 | $21.12 | 1,561,700 |
| 2024-03-18 | $21.62 | $21.77 | $21.20 | $21.35 | $21.35 | 1,380,000 |
| 2024-03-15 | $21.58 | $21.61 | $21.19 | $21.38 | $21.38 | 872,000 |
| 2024-03-14 | $21.79 | $21.87 | $20.98 | $21.32 | $21.32 | 1,155,800 |
| 2024-03-13 | $21.48 | $22.08 | $21.48 | $21.79 | $21.79 | 1,218,600 |
| 2024-03-12 | $21.90 | $21.96 | $21.31 | $21.51 | $21.51 | 1,191,600 |
| 2024-03-11 | $21.72 | $22.19 | $21.41 | $21.90 | $21.90 | 1,292,100 |
| 2024-03-08 | $21.13 | $21.56 | $20.85 | $21.42 | $21.42 | 1,191,620 |
| 2024-03-07 | $20.75 | $21.55 | $20.75 | $21.12 | $21.12 | 1,927,000 |
| 2024-03-06 | $19.88 | $21.15 | $19.88 | $20.75 | $20.75 | 1,802,990 |
| 2024-03-05 | $20.18 | $20.98 | $20.00 | $20.02 | $20.02 | 2,242,690 |
| 2024-03-04 | $19.88 | $20.47 | $19.77 | $20.18 | $20.18 | 1,792,800 |
| 2024-03-01 | $19.90 | $20.30 | $19.60 | $19.88 | $19.88 | 1,384,100 |
| 2024-02-29 | $18.50 | $20.03 | $18.36 | $20.00 | $20.00 | 2,166,080 |
| 2024-02-28 | $19.90 | $20.18 | $18.15 | $18.50 | $18.50 | 2,768,800 |
| 2024-02-27 | $19.08 | $19.89 | $18.91 | $19.75 | $19.75 | 1,856,100 |
| 2024-02-26 | $19.29 | $19.85 | $18.96 | $19.19 | $19.19 | 2,652,000 |
| 2024-02-23 | $18.48 | $19.42 | $17.72 | $19.35 | $19.35 | 3,698,000 |
| 2024-02-22 | $17.15 | $18.55 | $17.00 | $18.49 | $18.49 | 4,800,320 |
| 2024-02-21 | $14.99 | $16.86 | $14.99 | $16.86 | $16.86 | 1,985,020 |
| 2024-02-20 | $15.28 | $15.47 | $14.82 | $15.33 | $15.33 | 1,378,820 |
| 2024-02-19 | $14.56 | $15.48 | $14.56 | $15.14 | $15.14 | 2,169,090 |
| 2024-02-08 | $13.50 | $14.49 | $12.16 | $14.47 | $14.47 | 3,011,130 |
| 2024-02-07 | $15.18 | $15.18 | $13.37 | $13.38 | $13.38 | 2,981,600 |
| 2024-02-06 | $13.88 | $15.55 | $13.86 | $14.85 | $14.85 | 2,602,730 |
| 2024-02-05 | $17.30 | $17.43 | $15.40 | $15.40 | $15.40 | 2,923,050 |
| 2024-02-02 | $18.55 | $18.55 | $16.46 | $17.11 | $17.11 | 3,428,000 |
| 2024-02-01 | $17.45 | $18.72 | $16.58 | $18.29 | $18.29 | 3,389,450 |
| 2024-01-31 | $18.80 | $18.88 | $17.36 | $17.45 | $17.45 | 1,977,020 |
| 2024-01-30 | $19.01 | $19.21 | $18.52 | $18.52 | $18.52 | 1,188,450 |
| 2024-01-29 | $20.25 | $20.25 | $19.20 | $19.21 | $19.21 | 1,717,400 |
| 2024-01-26 | $19.81 | $20.47 | $19.77 | $20.00 | $20.00 | 1,929,780 |
| 2024-01-25 | $18.99 | $19.83 | $18.76 | $19.81 | $19.81 | 1,791,000 |
| 2024-01-24 | $18.62 | $19.19 | $18.18 | $18.77 | $18.77 | 1,584,900 |
| 2024-01-23 | $19.36 | $19.36 | $18.62 | $18.89 | $18.89 | 2,072,400 |
| 2024-01-22 | $20.82 | $20.99 | $19.27 | $19.41 | $19.41 | 1,881,710 |
| 2024-01-19 | $21.18 | $21.28 | $20.76 | $20.82 | $20.82 | 1,364,400 |
| 2024-01-18 | $21.49 | $21.84 | $20.67 | $21.19 | $21.19 | 2,038,500 |
| 2024-01-17 | $22.20 | $22.33 | $21.76 | $21.80 | $21.80 | 1,561,410 |
| 2024-01-16 | $22.50 | $22.66 | $22.10 | $22.31 | $22.31 | 1,588,300 |
| 2024-01-15 | $22.67 | $22.82 | $22.41 | $22.50 | $22.50 | 1,147,200 |
| 2024-01-12 | $23.28 | $23.28 | $22.58 | $22.68 | $22.68 | 1,480,000 |
| 2024-01-11 | $22.47 | $23.10 | $22.30 | $23.09 | $23.09 | 1,769,000 |
| 2024-01-10 | $22.86 | $22.96 | $22.40 | $22.55 | $22.55 | 1,437,800 |
| 2024-01-09 | $22.43 | $23.05 | $22.41 | $22.88 | $22.88 | 1,863,000 |
| 2024-01-08 | $22.80 | $22.85 | $22.38 | $22.38 | $22.38 | 1,088,500 |
| 2024-01-05 | $23.06 | $23.30 | $22.50 | $22.59 | $22.59 | 1,980,700 |
| 2024-01-04 | $23.29 | $23.29 | $22.91 | $23.04 | $23.04 | 1,528,300 |
| 2024-01-03 | $23.24 | $23.54 | $23.04 | $23.29 | $23.29 | 2,503,100 |
| 2024-01-02 | $23.48 | $23.50 | $22.90 | $23.24 | $23.24 | 2,946,100 |
| 2024-01-01 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 0 |
| 2023-12-29 | $22.86 | $23.78 | $22.86 | $23.52 | $23.52 | 4,225,300 |
| 2023-12-28 | $22.93 | $23.45 | $22.40 | $23.08 | $23.08 | 5,316,000 |
| 2023-12-27 | $22.09 | $23.00 | $21.77 | $22.74 | $22.74 | 8,111,200 |
| 2023-12-26 | $23.18 | $23.34 | $22.08 | $22.08 | $22.08 | 11,129,660 |
| 2023-12-25 | $27.00 | $27.00 | $24.53 | $24.53 | $24.53 | 8,781,510 |
| 2023-12-22 | $25.40 | $27.25 | $25.02 | $27.25 | $27.25 | 13,300,510 |
| 2023-12-21 | $23.58 | $25.00 | $23.46 | $24.77 | $24.77 | 6,430,800 |
| 2023-12-20 | $23.76 | $23.79 | $23.39 | $23.67 | $23.67 | 2,849,730 |
| 2023-12-19 | $23.09 | $23.89 | $22.80 | $23.65 | $23.65 | 3,124,800 |
| 2023-12-18 | $23.17 | $23.29 | $22.80 | $22.85 | $22.85 | 1,442,100 |
| 2023-12-15 | $23.08 | $23.65 | $22.96 | $23.17 | $23.17 | 2,076,560 |
| 2023-12-14 | $23.28 | $23.50 | $23.02 | $23.05 | $23.05 | 1,652,900 |
| 2023-12-13 | $23.50 | $23.76 | $23.20 | $23.23 | $23.23 | 2,917,600 |
| 2023-12-12 | $22.82 | $23.66 | $22.61 | $23.48 | $23.48 | 3,221,900 |
| 2023-12-11 | $22.40 | $22.70 | $22.01 | $22.69 | $22.69 | 2,020,960 |
| 2023-12-08 | $22.41 | $22.59 | $22.20 | $22.50 | $22.50 | 1,667,900 |
| 2023-12-07 | $22.20 | $22.47 | $22.05 | $22.42 | $22.42 | 1,712,000 |
| 2023-12-06 | $22.00 | $22.96 | $22.00 | $22.38 | $22.38 | 2,602,930 |
| 2023-12-05 | $22.21 | $22.21 | $21.88 | $21.88 | $21.88 | 1,293,000 |
| 2023-12-04 | $22.13 | $22.36 | $22.06 | $22.18 | $22.18 | 1,487,100 |
| 2023-12-01 | $21.87 | $22.19 | $21.87 | $22.05 | $22.05 | 1,747,700 |
| 2023-11-30 | $22.35 | $22.36 | $21.63 | $21.96 | $21.96 | 2,196,800 |
| 2023-11-29 | $22.11 | $22.54 | $22.05 | $22.37 | $22.37 | 3,237,810 |
| 2023-11-28 | $21.83 | $22.26 | $21.71 | $22.11 | $22.11 | 2,433,120 |
| 2023-11-27 | $22.44 | $22.80 | $21.80 | $22.05 | $22.05 | 3,846,120 |
| 2023-11-24 | $23.26 | $23.41 | $22.10 | $22.33 | $22.33 | 7,232,050 |
| 2023-11-23 | $24.70 | $25.92 | $22.93 | $23.29 | $23.29 | 13,405,160 |
| 2023-11-22 | $23.51 | $24.68 | $22.60 | $24.68 | $24.68 | 7,531,060 |
| 2023-11-21 | $21.81 | $22.46 | $21.63 | $22.44 | $22.44 | 2,710,400 |
| 2023-11-20 | $21.64 | $21.85 | $21.40 | $21.74 | $21.74 | 1,119,100 |
| 2023-11-17 | $21.25 | $21.75 | $21.18 | $21.64 | $21.64 | 1,515,390 |
| 2023-11-16 | $21.31 | $21.67 | $21.25 | $21.27 | $21.27 | 1,693,720 |
| 2023-11-15 | $20.96 | $21.75 | $20.80 | $21.38 | $21.38 | 2,285,420 |
| 2023-11-14 | $20.83 | $20.99 | $20.75 | $20.92 | $20.92 | 735,700 |
| 2023-11-13 | $20.64 | $20.89 | $20.55 | $20.83 | $20.83 | 806,000 |
| 2023-11-10 | $20.68 | $20.73 | $20.48 | $20.60 | $20.60 | 591,100 |
| 2023-11-09 | $20.80 | $20.85 | $20.59 | $20.74 | $20.74 | 742,400 |
| 2023-11-08 | $20.66 | $20.88 | $20.55 | $20.72 | $20.72 | 809,500 |
| 2023-11-07 | $20.70 | $20.75 | $20.42 | $20.71 | $20.71 | 961,300 |
| 2023-11-06 | $20.84 | $20.90 | $20.45 | $20.70 | $20.70 | 1,103,800 |
| 2023-11-03 | $20.10 | $20.72 | $19.92 | $20.70 | $20.70 | 1,368,200 |
| 2023-11-02 | $20.32 | $20.36 | $19.90 | $19.92 | $19.92 | 696,800 |
| 2023-11-01 | $20.03 | $20.41 | $20.03 | $20.27 | $20.27 | 1,140,640 |
| 2023-10-31 | $20.10 | $20.50 | $19.83 | $20.04 | $20.04 | 1,172,600 |
| 2023-10-30 | $20.09 | $20.43 | $20.04 | $20.35 | $20.35 | 839,300 |
| 2023-10-27 | $19.89 | $20.19 | $19.82 | $20.15 | $20.15 | 945,000 |
| 2023-10-26 | $19.86 | $19.95 | $19.54 | $19.89 | $19.89 | 714,300 |
| 2023-10-25 | $19.65 | $20.00 | $19.62 | $19.94 | $19.94 | 918,500 |
| 2023-10-24 | $18.60 | $19.66 | $18.60 | $19.62 | $19.62 | 1,197,500 |
| 2023-10-23 | $19.38 | $19.45 | $18.60 | $18.75 | $18.75 | 1,058,300 |
| 2023-10-20 | $19.29 | $19.79 | $19.29 | $19.38 | $19.38 | 850,400 |
| 2023-10-19 | $19.38 | $19.77 | $19.17 | $19.40 | $19.40 | 919,500 |
| 2023-10-18 | $19.80 | $19.80 | $19.39 | $19.40 | $19.40 | 1,034,840 |
| 2023-10-17 | $19.94 | $19.94 | $19.59 | $19.86 | $19.86 | 610,900 |
| 2023-10-16 | $20.15 | $20.15 | $19.68 | $19.94 | $19.94 | 1,097,210 |
| 2023-10-13 | $20.66 | $20.68 | $20.10 | $20.15 | $20.15 | 1,263,400 |
| 2023-10-12 | $20.80 | $20.81 | $20.47 | $20.68 | $20.68 | 811,800 |
| 2023-10-11 | $20.83 | $20.94 | $20.51 | $20.69 | $20.69 | 995,430 |
| 2023-10-10 | $21.28 | $21.45 | $20.78 | $20.83 | $20.83 | 940,300 |
| 2023-10-09 | $21.56 | $21.64 | $21.15 | $21.26 | $21.26 | 999,400 |
| 2023-09-28 | $21.42 | $21.65 | $21.15 | $21.47 | $21.47 | 952,050 |
| 2023-09-27 | $21.11 | $21.63 | $21.11 | $21.44 | $21.44 | 1,231,800 |
| 2023-09-26 | $21.31 | $21.49 | $21.15 | $21.20 | $21.20 | 1,083,700 |
| 2023-09-25 | $20.98 | $21.50 | $20.81 | $21.42 | $21.42 | 1,886,200 |
| 2023-09-22 | $20.58 | $21.10 | $20.32 | $21.09 | $21.09 | 987,800 |
| 2023-09-21 | $20.91 | $20.91 | $20.28 | $20.33 | $20.33 | 722,500 |
| 2023-09-20 | $20.67 | $20.94 | $20.46 | $20.74 | $20.74 | 616,570 |
| 2023-09-19 | $20.90 | $20.90 | $20.55 | $20.67 | $20.67 | 646,000 |
| 2023-09-18 | $20.25 | $21.15 | $20.05 | $20.90 | $20.90 | 1,288,970 |
| 2023-09-15 | $20.45 | $20.60 | $20.27 | $20.41 | $20.41 | 665,200 |
| 2023-09-14 | $20.80 | $20.80 | $20.35 | $20.39 | $20.39 | 851,300 |
| 2023-09-13 | $21.16 | $21.38 | $20.68 | $20.78 | $20.78 | 1,343,700 |
| 2023-09-12 | $21.59 | $21.59 | $21.17 | $21.30 | $21.30 | 750,870 |
| 2023-09-11 | $21.54 | $21.63 | $21.30 | $21.43 | $21.43 | 808,200 |
| 2023-09-08 | $21.65 | $21.69 | $21.40 | $21.44 | $21.44 | 695,900 |
| 2023-09-07 | $21.88 | $21.88 | $21.42 | $21.42 | $21.42 | 1,031,600 |
| 2023-09-06 | $21.92 | $22.10 | $21.79 | $21.85 | $21.85 | 1,011,100 |
| 2023-09-05 | $22.20 | $22.35 | $21.89 | $21.97 | $21.97 | 1,390,900 |
| 2023-09-04 | $21.97 | $22.32 | $21.76 | $22.25 | $22.25 | 2,439,670 |
| 2023-09-01 | $21.52 | $21.82 | $21.32 | $21.82 | $21.82 | 1,497,900 |
| 2023-08-31 | $21.87 | $21.89 | $21.42 | $21.50 | $21.50 | 1,192,700 |
| 2023-08-30 | $21.20 | $21.94 | $21.20 | $21.69 | $21.69 | 2,883,400 |
| 2023-08-29 | $20.43 | $21.06 | $20.32 | $21.05 | $21.05 | 2,183,100 |
| 2023-08-28 | $21.80 | $21.80 | $20.24 | $20.53 | $20.53 | 1,727,420 |
| 2023-08-25 | $20.50 | $20.75 | $20.30 | $20.30 | $20.30 | 1,246,300 |
| 2023-08-24 | $20.99 | $21.25 | $20.57 | $20.61 | $20.61 | 1,565,600 |
| 2023-08-23 | $21.26 | $21.50 | $21.00 | $21.04 | $21.04 | 1,541,200 |
| 2023-08-22 | $21.03 | $21.33 | $20.36 | $21.27 | $21.27 | 1,969,400 |
| 2023-08-21 | $21.01 | $21.70 | $20.85 | $21.03 | $21.03 | 1,921,500 |
| 2023-08-18 | $21.72 | $22.10 | $21.15 | $21.17 | $21.17 | 1,742,300 |
| 2023-08-17 | $20.90 | $21.65 | $20.30 | $21.57 | $21.57 | 1,635,000 |
| 2023-08-16 | $21.75 | $21.75 | $21.08 | $21.08 | $21.08 | 1,045,200 |
| 2023-08-15 | $21.57 | $21.87 | $21.26 | $21.79 | $21.79 | 2,162,600 |
| 2023-08-14 | $21.12 | $21.60 | $19.91 | $21.57 | $21.57 | 2,738,470 |
| 2023-08-11 | $21.90 | $21.90 | $21.20 | $21.24 | $21.24 | 1,322,800 |
| 2023-08-10 | $21.60 | $22.50 | $21.59 | $21.70 | $21.70 | 2,783,400 |
| 2023-08-09 | $21.22 | $21.70 | $21.13 | $21.67 | $21.67 | 1,459,520 |
| 2023-08-08 | $21.49 | $21.59 | $21.17 | $21.22 | $21.22 | 908,000 |
| 2023-08-07 | $21.41 | $21.78 | $21.25 | $21.51 | $21.51 | 1,281,700 |
| 2023-08-04 | $21.93 | $21.98 | $21.46 | $21.50 | $21.50 | 1,968,300 |
| 2023-08-03 | $21.79 | $21.82 | $21.44 | $21.76 | $21.76 | 1,162,000 |
| 2023-08-02 | $22.03 | $22.08 | $21.58 | $21.82 | $21.82 | 2,189,100 |
| 2023-08-01 | $21.43 | $22.15 | $20.98 | $22.14 | $22.14 | 3,952,640 |
| 2023-07-31 | $21.40 | $21.57 | $21.31 | $21.43 | $21.43 | 1,145,400 |
| 2023-07-28 | $20.91 | $21.36 | $20.81 | $21.30 | $21.30 | 1,421,160 |
| 2023-07-27 | $21.46 | $21.46 | $21.01 | $21.04 | $21.04 | 1,261,400 |
| 2023-07-26 | $21.61 | $21.85 | $21.34 | $21.45 | $21.45 | 1,354,940 |
| 2023-07-25 | $21.36 | $21.64 | $21.18 | $21.60 | $21.60 | 1,339,000 |
| 2023-07-24 | $20.99 | $21.33 | $20.82 | $21.23 | $21.23 | 1,202,700 |
| 2023-07-21 | $21.20 | $21.38 | $20.85 | $21.01 | $21.01 | 1,176,270 |
| 2023-07-20 | $21.66 | $21.75 | $21.23 | $21.25 | $21.25 | 1,921,770 |
| 2023-07-19 | $21.53 | $21.91 | $21.53 | $21.66 | $21.66 | 1,428,400 |
| 2023-07-18 | $22.17 | $22.17 | $21.73 | $21.78 | $21.78 | 1,486,600 |
| 2023-07-17 | $21.85 | $22.20 | $21.65 | $22.04 | $22.04 | 2,059,520 |
| 2023-07-14 | $22.17 | $22.35 | $21.85 | $21.95 | $21.95 | 2,609,360 |
| 2023-07-13 | $22.42 | $22.69 | $22.12 | $22.30 | $22.30 | 3,203,760 |
| 2023-07-12 | $22.98 | $23.30 | $22.43 | $22.55 | $22.55 | 4,084,880 |
| 2023-07-11 | $23.10 | $24.23 | $22.88 | $22.97 | $22.97 | 7,541,470 |
| 2023-07-10 | $22.04 | $23.10 | $22.00 | $22.71 | $22.71 | 4,318,200 |
| 2023-07-07 | $22.22 | $22.68 | $22.00 | $22.11 | $22.11 | 3,307,300 |
| 2023-07-06 | $22.76 | $22.76 | $22.20 | $22.22 | $22.22 | 4,335,810 |
| 2023-07-05 | $22.14 | $23.00 | $21.51 | $22.98 | $22.98 | 6,227,760 |
| 2023-07-04 | $22.15 | $22.53 | $22.08 | $22.31 | $22.31 | 5,188,170 |
| 2023-07-03 | $22.67 | $22.78 | $21.94 | $22.08 | $22.08 | 5,442,670 |
| 2023-06-30 | $23.34 | $23.58 | $22.10 | $22.25 | $22.25 | 10,407,220 |
| 2023-06-29 | $20.78 | $22.86 | $20.74 | $22.86 | $22.86 | 6,093,250 |
| 2023-06-28 | $20.37 | $20.84 | $19.82 | $20.78 | $20.78 | 2,545,500 |
| 2023-06-27 | $19.93 | $20.37 | $19.65 | $20.32 | $20.32 | 1,470,700 |
| 2023-06-26 | $20.20 | $20.38 | $19.80 | $19.87 | $19.87 | 1,112,600 |
| 2023-06-21 | $20.40 | $20.55 | $20.05 | $20.05 | $20.05 | 1,341,100 |
| 2023-06-20 | $20.12 | $20.56 | $20.03 | $20.39 | $20.39 | 1,579,700 |
| 2023-06-19 | $20.50 | $20.50 | $20.00 | $20.15 | $20.15 | 1,071,200 |
| 2023-06-16 | $20.20 | $20.61 | $20.09 | $20.35 | $20.35 | 1,105,500 |
| 2023-06-15 | $19.70 | $20.25 | $19.62 | $20.18 | $20.18 | 1,150,400 |
| 2023-06-14 | $20.19 | $20.23 | $19.71 | $19.83 | $19.83 | 1,031,600 |
| 2023-06-13 | $19.80 | $20.28 | $19.78 | $20.19 | $20.19 | 1,114,300 |
| 2023-06-12 | $19.46 | $19.92 | $19.07 | $19.79 | $19.79 | 1,354,800 |
| 2023-06-09 | $19.48 | $19.81 | $19.27 | $19.46 | $19.46 | 896,900 |
| 2023-06-08 | $20.00 | $20.17 | $19.56 | $19.61 | $19.61 | 1,048,100 |
| 2023-06-07 | $19.70 | $20.07 | $19.63 | $19.87 | $19.87 | 1,118,360 |
| 2023-06-06 | $20.45 | $20.45 | $19.50 | $19.63 | $19.63 | 1,526,100 |
| 2023-06-05 | $20.23 | $20.59 | $20.13 | $20.46 | $20.46 | 814,900 |
| 2023-06-02 | $19.96 | $20.30 | $19.96 | $20.29 | $20.29 | 1,285,850 |
| 2023-06-01 | $20.12 | $20.29 | $19.92 | $19.98 | $19.98 | 1,123,620 |
| 2023-05-31 | $20.06 | $20.23 | $19.90 | $20.11 | $20.11 | 1,058,500 |
| 2023-05-30 | $20.30 | $20.49 | $19.99 | $20.19 | $20.19 | 989,600 |
| 2023-05-29 | $20.81 | $20.98 | $20.28 | $20.39 | $20.39 | 983,460 |
| 2023-05-26 | $21.11 | $21.11 | $20.54 | $20.97 | $20.67 | 1,148,700 |
| 2023-05-25 | $21.09 | $21.15 | $20.86 | $21.10 | $20.79 | 1,000,800 |
| 2023-05-24 | $21.02 | $21.14 | $20.63 | $21.01 | $20.71 | 995,700 |
| 2023-05-23 | $21.09 | $21.26 | $20.80 | $20.88 | $20.58 | 1,343,440 |
| 2023-05-22 | $21.04 | $21.16 | $20.76 | $21.15 | $20.84 | 926,540 |
| 2023-05-19 | $20.83 | $21.18 | $20.55 | $21.04 | $20.73 | 1,615,360 |
| 2023-05-18 | $20.69 | $20.94 | $20.51 | $20.80 | $20.50 | 1,187,570 |
| 2023-05-17 | $20.20 | $20.78 | $20.03 | $20.69 | $20.39 | 1,594,400 |
| 2023-05-16 | $20.47 | $20.47 | $20.08 | $20.20 | $19.91 | 1,092,800 |
| 2023-05-15 | $19.92 | $20.49 | $19.81 | $20.45 | $20.15 | 1,598,180 |
| 2023-05-12 | $20.61 | $20.70 | $19.92 | $19.92 | $19.63 | 1,534,800 |
| 2023-05-11 | $20.40 | $20.69 | $20.11 | $20.61 | $20.31 | 1,136,120 |
| 2023-05-10 | $20.06 | $20.51 | $20.00 | $20.28 | $19.99 | 1,692,300 |
| 2023-05-09 | $20.30 | $20.37 | $20.01 | $20.14 | $19.85 | 1,286,300 |
| 2023-05-08 | $20.52 | $20.80 | $20.30 | $20.32 | $20.03 | 1,240,100 |
| 2023-05-05 | $20.85 | $20.87 | $20.37 | $20.50 | $20.20 | 1,523,700 |
| 2023-05-04 | $20.58 | $21.08 | $20.45 | $20.88 | $20.58 | 2,613,300 |
| 2023-05-03 | $20.45 | $20.45 | $20.45 | $20.45 | $20.15 | 0 |
| 2023-05-02 | $20.45 | $20.45 | $20.45 | $20.45 | $20.15 | 0 |
| 2023-04-28 | $19.90 | $20.48 | $19.86 | $20.45 | $20.15 | 2,092,700 |
| 2023-04-27 | $20.15 | $20.87 | $19.76 | $19.90 | $19.61 | 2,105,700 |
| 2023-04-26 | $19.30 | $20.18 | $19.30 | $20.12 | $19.83 | 2,176,900 |
| 2023-04-25 | $20.03 | $20.03 | $19.03 | $19.40 | $19.12 | 2,003,500 |
| 2023-04-24 | $19.85 | $20.29 | $19.50 | $20.14 | $19.85 | 2,324,000 |
| 2023-04-21 | $20.28 | $20.46 | $19.77 | $19.84 | $19.55 | 2,097,290 |
| 2023-04-20 | $20.37 | $20.53 | $19.95 | $20.34 | $20.05 | 1,779,890 |
| 2023-04-19 | $20.74 | $20.94 | $20.34 | $20.51 | $20.21 | 2,436,000 |
| 2023-04-18 | $20.86 | $20.97 | $20.76 | $20.96 | $20.66 | 2,135,300 |
| 2023-04-17 | $21.05 | $21.12 | $20.77 | $20.85 | $20.55 | 2,416,500 |
| 2023-04-14 | $20.97 | $21.22 | $20.91 | $21.03 | $21.03 | 1,551,400 |
| 2023-04-13 | $21.36 | $21.36 | $20.87 | $21.02 | $21.02 | 2,483,200 |
| 2023-04-12 | $21.15 | $21.36 | $21.05 | $21.36 | $21.36 | 1,884,600 |
| 2023-04-11 | $21.33 | $21.45 | $21.01 | $21.24 | $21.24 | 1,843,000 |
| 2023-04-10 | $21.78 | $22.18 | $21.25 | $21.33 | $21.33 | 4,202,000 |
| 2023-04-07 | $21.39 | $21.65 | $21.22 | $21.64 | $21.64 | 3,055,260 |
| 2023-04-06 | $22.20 | $22.20 | $21.30 | $21.40 | $21.40 | 4,673,230 |
| 2023-04-05 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2023-04-04 | $23.21 | $23.22 | $22.13 | $22.20 | $22.20 | 4,187,200 |
| 2023-04-03 | $24.05 | $24.10 | $22.91 | $23.18 | $23.18 | 5,507,650 |
| 2023-03-31 | $24.62 | $24.84 | $24.00 | $24.06 | $24.06 | 2,929,600 |
| 2023-03-30 | $25.30 | $25.48 | $24.70 | $24.84 | $24.84 | 1,974,930 |
| 2023-03-29 | $25.50 | $25.91 | $25.23 | $25.28 | $25.28 | 943,500 |
| 2023-03-28 | $25.87 | $26.10 | $25.53 | $25.54 | $25.54 | 980,100 |
| 2023-03-27 | $26.03 | $26.03 | $25.50 | $25.93 | $25.93 | 1,275,900 |
| 2023-03-24 | $26.01 | $26.45 | $26.00 | $26.08 | $26.08 | 1,247,000 |
| 2023-03-23 | $26.43 | $26.59 | $26.01 | $26.07 | $26.07 | 1,787,400 |
| 2023-03-22 | $26.01 | $26.95 | $25.80 | $26.54 | $26.54 | 2,933,500 |
| 2023-03-21 | $25.54 | $26.20 | $25.38 | $25.84 | $25.84 | 2,509,700 |
| 2023-03-20 | $25.70 | $25.70 | $24.91 | $25.50 | $25.50 | 2,710,200 |
| 2023-03-17 | $26.24 | $26.39 | $25.43 | $25.65 | $25.65 | 3,641,800 |
| 2023-03-16 | $28.61 | $28.61 | $25.96 | $26.22 | $26.22 | 5,187,700 |
| 2023-03-15 | $30.20 | $31.00 | $28.59 | $28.65 | $28.65 | 2,616,700 |
| 2023-03-14 | $30.99 | $31.27 | $29.50 | $30.09 | $30.09 | 1,608,400 |
| 2023-03-13 | $32.11 | $32.11 | $30.50 | $30.99 | $30.99 | 1,882,000 |
| 2023-03-10 | $33.60 | $33.60 | $31.69 | $31.85 | $31.85 | 1,579,810 |
| 2023-03-09 | $33.85 | $33.93 | $33.30 | $33.44 | $33.44 | 476,300 |
| 2023-03-08 | $34.00 | $34.00 | $33.45 | $33.61 | $33.61 | 768,100 |
| 2023-03-07 | $34.99 | $34.99 | $33.80 | $33.80 | $33.80 | 776,300 |
| 2023-03-06 | $35.00 | $35.10 | $34.22 | $34.65 | $34.65 | 874,000 |
| 2023-03-03 | $35.42 | $35.42 | $34.60 | $34.74 | $34.74 | 728,260 |
| 2023-03-02 | $35.95 | $35.95 | $34.93 | $35.01 | $35.01 | 835,200 |
| 2023-03-01 | $35.93 | $35.93 | $35.51 | $35.65 | $35.65 | 482,600 |
| 2023-02-28 | $35.90 | $36.09 | $35.55 | $35.76 | $35.76 | 676,700 |
| 2023-02-27 | $35.57 | $36.29 | $35.41 | $35.91 | $35.91 | 875,300 |
| 2023-02-24 | $35.22 | $36.10 | $35.02 | $35.76 | $35.76 | 901,320 |
| 2023-02-23 | $35.08 | $35.47 | $34.91 | $35.16 | $35.16 | 663,320 |
| 2023-02-22 | $35.12 | $35.37 | $34.80 | $34.95 | $34.95 | 545,100 |
| 2023-02-21 | $35.00 | $35.28 | $34.88 | $35.12 | $35.12 | 499,900 |
| 2023-02-20 | $33.93 | $35.07 | $33.50 | $35.01 | $35.01 | 1,006,700 |
| 2023-02-17 | $34.20 | $34.63 | $33.85 | $33.93 | $33.93 | 736,800 |
| 2023-02-16 | $35.28 | $35.28 | $33.80 | $34.16 | $34.16 | 940,000 |
| 2023-02-15 | $35.20 | $35.34 | $34.80 | $35.00 | $35.00 | 690,400 |
| 2023-02-14 | $35.19 | $35.38 | $34.71 | $35.05 | $35.05 | 788,100 |
| 2023-02-13 | $34.55 | $35.48 | $34.37 | $35.07 | $35.07 | 1,023,200 |
| 2023-02-10 | $35.22 | $35.85 | $34.40 | $34.79 | $34.79 | 745,100 |
| 2023-02-09 | $34.61 | $36.28 | $34.34 | $35.34 | $35.34 | 1,162,950 |
| 2023-02-08 | $34.27 | $34.99 | $34.15 | $34.71 | $34.71 | 764,300 |
| 2023-02-07 | $34.23 | $34.45 | $33.67 | $34.45 | $34.45 | 743,100 |
| 2023-02-06 | $33.85 | $34.49 | $33.78 | $33.88 | $33.88 | 560,980 |
| 2023-02-03 | $33.90 | $34.11 | $33.51 | $34.08 | $34.08 | 581,800 |
| 2023-02-02 | $33.81 | $34.35 | $33.76 | $33.90 | $33.90 | 756,300 |
| 2023-02-01 | $34.18 | $34.80 | $33.60 | $34.05 | $34.05 | 998,400 |
| 2023-01-31 | $33.37 | $34.65 | $33.35 | $34.13 | $34.13 | 1,100,900 |
| 2023-01-30 | $33.80 | $34.65 | $33.33 | $33.47 | $33.47 | 887,440 |
| 2023-01-20 | $33.44 | $33.67 | $33.11 | $33.52 | $33.52 | 675,560 |
| 2023-01-19 | $33.34 | $33.70 | $33.11 | $33.34 | $33.34 | 596,960 |
| 2023-01-18 | $34.16 | $34.30 | $33.29 | $33.45 | $33.45 | 910,150 |
| 2023-01-17 | $35.00 | $35.00 | $33.58 | $33.75 | $33.75 | 1,118,950 |
| 2023-01-16 | $34.12 | $35.14 | $33.87 | $34.60 | $34.60 | 1,137,440 |
| 2023-01-13 | $34.87 | $35.00 | $33.53 | $34.08 | $34.08 | 2,097,780 |
| 2023-01-12 | $34.73 | $35.50 | $34.47 | $34.70 | $34.70 | 2,096,260 |
| 2023-01-11 | $34.27 | $35.60 | $33.48 | $34.48 | $34.48 | 3,481,390 |
| 2023-01-10 | $33.99 | $34.46 | $32.50 | $33.69 | $33.69 | 4,051,150 |
| 2023-01-09 | $30.37 | $33.20 | $30.05 | $33.20 | $33.20 | 2,018,260 |
| 2023-01-06 | $29.81 | $30.40 | $29.62 | $30.18 | $30.18 | 873,510 |
| 2023-01-05 | $29.06 | $30.09 | $29.00 | $29.80 | $29.80 | 1,284,680 |
| 2023-01-04 | $28.99 | $29.15 | $28.48 | $29.07 | $29.07 | 817,110 |
| 2023-01-03 | $27.65 | $28.99 | $27.63 | $28.99 | $28.99 | 1,210,760 |
| 2023-01-02 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 0 |
| 2022-12-30 | $27.98 | $27.98 | $27.46 | $27.74 | $27.74 | 281,510 |
| 2022-12-29 | $28.00 | $28.00 | $27.50 | $27.65 | $27.65 | 360,800 |
| 2022-12-28 | $28.04 | $28.17 | $27.64 | $27.84 | $27.84 | 296,760 |
| 2022-12-27 | $28.08 | $28.24 | $27.60 | $27.93 | $27.93 | 499,100 |
| 2022-12-26 | $26.84 | $28.27 | $26.49 | $28.03 | $28.03 | 845,800 |
| 2022-12-23 | $27.21 | $27.36 | $26.45 | $26.56 | $26.56 | 483,300 |
| 2022-12-22 | $28.05 | $28.08 | $27.00 | $27.21 | $27.21 | 560,910 |
| 2022-12-21 | $27.99 | $28.01 | $27.50 | $27.60 | $27.60 | 313,900 |
| 2022-12-20 | $27.53 | $28.44 | $27.50 | $27.99 | $27.99 | 415,860 |
| 2022-12-19 | $28.15 | $28.54 | $27.90 | $27.93 | $27.93 | 363,560 |
| 2022-12-16 | $28.23 | $28.57 | $27.96 | $28.04 | $28.04 | 276,840 |
| 2022-12-15 | $28.59 | $28.59 | $27.95 | $28.42 | $28.42 | 235,100 |
| 2022-12-14 | $28.14 | $28.66 | $28.10 | $28.32 | $28.32 | 403,900 |
| 2022-12-13 | $28.55 | $28.78 | $27.92 | $28.25 | $28.25 | 545,080 |
| 2022-12-12 | $28.09 | $28.88 | $27.96 | $28.65 | $28.65 | 796,350 |
| 2022-12-09 | $27.38 | $28.20 | $27.38 | $28.09 | $28.09 | 649,160 |
| 2022-12-08 | $27.95 | $27.95 | $27.51 | $27.68 | $27.68 | 463,800 |
| 2022-12-07 | $28.71 | $28.84 | $27.75 | $27.90 | $27.90 | 831,300 |
| 2022-12-06 | $28.16 | $28.96 | $28.00 | $28.71 | $28.71 | 880,840 |
| 2022-12-05 | $27.78 | $28.20 | $27.51 | $27.94 | $27.94 | 532,600 |
| 2022-12-01 | $27.58 | $28.49 | $27.20 | $27.40 | $27.40 | 703,460 |
| 2022-11-30 | $27.32 | $27.58 | $26.61 | $27.58 | $27.58 | 759,700 |
| 2022-11-29 | $27.40 | $28.19 | $27.40 | $27.52 | $27.52 | 860,640 |
| 2022-11-28 | $28.25 | $28.40 | $27.45 | $27.76 | $27.76 | 634,600 |
| 2022-11-25 | $28.96 | $28.96 | $28.10 | $28.25 | $28.25 | 604,300 |
| 2022-11-24 | $29.13 | $29.13 | $28.44 | $28.66 | $28.66 | 615,900 |
| 2022-11-23 | $28.39 | $29.07 | $28.39 | $28.85 | $28.85 | 720,340 |
| 2022-11-22 | $28.88 | $29.32 | $28.50 | $28.70 | $28.70 | 988,460 |
| 2022-11-21 | $27.94 | $29.21 | $27.80 | $28.96 | $28.96 | 1,259,640 |
| 2022-11-18 | $27.67 | $28.22 | $27.67 | $27.92 | $27.92 | 791,770 |
| 2022-11-17 | $27.42 | $27.92 | $27.06 | $27.88 | $27.88 | 915,270 |
| 2022-11-16 | $27.45 | $27.60 | $26.81 | $27.42 | $27.42 | 538,500 |
| 2022-11-15 | $27.28 | $27.67 | $27.04 | $27.14 | $27.14 | 664,800 |
| 2022-11-14 | $26.68 | $27.46 | $25.05 | $27.31 | $27.31 | 1,189,900 |
| 2022-11-11 | $26.45 | $26.89 | $26.22 | $26.48 | $26.48 | 492,500 |
| 2022-11-10 | $26.61 | $26.70 | $26.20 | $26.35 | $26.35 | 470,000 |
| 2022-11-09 | $26.59 | $26.95 | $26.32 | $26.61 | $26.61 | 475,600 |
| 2022-11-08 | $27.03 | $27.03 | $26.23 | $26.55 | $26.55 | 657,800 |
| 2022-11-07 | $26.90 | $26.95 | $26.37 | $26.82 | $26.82 | 858,000 |
| 2022-11-04 | $26.25 | $26.73 | $26.06 | $26.68 | $26.68 | 821,060 |
| 2022-11-03 | $26.00 | $26.26 | $25.62 | $26.06 | $26.06 | 596,900 |
| 2022-11-02 | $25.68 | $26.11 | $25.35 | $26.02 | $26.02 | 925,070 |
| 2022-11-01 | $25.05 | $25.60 | $24.40 | $25.45 | $25.45 | 1,209,830 |
| 2022-10-31 | $22.83 | $24.60 | $22.83 | $24.55 | $24.55 | 1,194,240 |
| 2022-10-28 | $24.23 | $24.23 | $23.00 | $23.07 | $23.07 | 981,200 |
| 2022-10-27 | $24.29 | $24.80 | $24.11 | $24.18 | $24.18 | 723,100 |
| 2022-10-26 | $24.30 | $24.60 | $23.87 | $24.18 | $24.18 | 511,100 |
| 2022-10-25 | $24.33 | $24.41 | $23.95 | $24.11 | $24.11 | 420,100 |
| 2022-10-24 | $24.99 | $25.25 | $24.21 | $24.32 | $24.32 | 614,400 |
| 2022-10-21 | $24.99 | $25.40 | $24.53 | $24.66 | $24.66 | 476,910 |
| 2022-10-20 | $25.26 | $25.47 | $24.61 | $24.66 | $24.66 | 547,800 |
| 2022-10-19 | $25.70 | $25.85 | $25.26 | $25.26 | $25.26 | 384,200 |
| 2022-10-18 | $25.55 | $25.97 | $25.53 | $25.70 | $25.70 | 412,200 |
| 2022-10-17 | $25.91 | $25.97 | $25.46 | $25.71 | $25.71 | 528,300 |
| 2022-10-14 | $24.79 | $26.24 | $24.79 | $25.87 | $25.87 | 1,013,000 |
| 2022-10-13 | $24.86 | $25.45 | $24.69 | $24.91 | $24.91 | 633,100 |
| 2022-10-12 | $24.21 | $24.90 | $23.58 | $24.85 | $24.85 | 762,000 |
| 2022-10-11 | $24.05 | $24.65 | $23.95 | $24.21 | $24.21 | 428,610 |
| 2022-10-10 | $26.00 | $26.00 | $24.00 | $24.05 | $24.05 | 707,100 |
| 2022-09-30 | $25.30 | $25.55 | $24.90 | $25.03 | $25.03 | 510,400 |
| 2022-09-29 | $25.59 | $25.75 | $25.00 | $25.23 | $25.23 | 459,400 |
| 2022-09-28 | $26.25 | $26.43 | $25.36 | $25.59 | $25.59 | 609,700 |
| 2022-09-27 | $24.50 | $25.98 | $24.50 | $25.89 | $25.89 | 689,790 |
| 2022-09-26 | $25.05 | $25.38 | $24.58 | $24.99 | $24.99 | 505,200 |
| 2022-09-23 | $25.60 | $25.78 | $24.91 | $25.11 | $25.11 | 622,900 |
| 2022-09-22 | $25.90 | $26.20 | $25.58 | $25.60 | $25.60 | 451,400 |
| 2022-09-21 | $26.08 | $26.47 | $25.83 | $25.94 | $25.94 | 409,600 |
| 2022-09-20 | $25.92 | $26.57 | $25.76 | $26.12 | $26.12 | 411,000 |
| 2022-09-19 | $26.30 | $26.30 | $25.66 | $25.72 | $25.72 | 799,100 |
| 2022-09-16 | $26.80 | $26.97 | $26.10 | $26.25 | $26.25 | 614,200 |
| 2022-09-15 | $27.00 | $27.28 | $26.37 | $26.80 | $26.80 | 976,300 |
| 2022-09-14 | $27.14 | $27.43 | $26.95 | $27.10 | $27.10 | 525,400 |
| 2022-09-13 | $27.69 | $27.77 | $26.63 | $27.54 | $27.54 | 1,137,600 |
| 2022-09-12 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 0 |
| 2022-09-09 | $27.20 | $28.38 | $27.20 | $27.84 | $27.84 | 1,766,060 |
| 2022-09-08 | $27.44 | $27.70 | $27.06 | $27.20 | $27.20 | 450,600 |
| 2022-09-07 | $27.56 | $28.38 | $27.32 | $27.43 | $27.43 | 569,300 |
| 2022-09-06 | $27.77 | $27.77 | $27.01 | $27.56 | $27.56 | 683,770 |
| 2022-09-05 | $26.77 | $28.10 | $26.38 | $27.50 | $27.50 | 884,000 |
| 2022-09-02 | $26.40 | $26.78 | $25.59 | $26.78 | $26.78 | 942,290 |
| 2022-09-01 | $26.20 | $26.74 | $25.71 | $26.11 | $26.11 | 778,500 |
| 2022-08-31 | $26.98 | $27.24 | $25.38 | $25.94 | $25.94 | 1,067,780 |
| 2022-08-30 | $26.77 | $27.79 | $26.77 | $27.05 | $27.05 | 807,600 |
| 2022-08-29 | $26.40 | $27.08 | $26.12 | $26.80 | $26.80 | 413,200 |
| 2022-08-26 | $26.69 | $27.19 | $26.41 | $26.60 | $26.60 | 597,000 |
| 2022-08-25 | $27.34 | $27.50 | $26.47 | $26.71 | $26.71 | 1,227,990 |
| 2022-08-24 | $28.37 | $28.37 | $27.15 | $27.34 | $27.34 | 1,078,900 |
| 2022-08-23 | $27.71 | $29.00 | $27.66 | $28.37 | $28.37 | 1,096,000 |
| 2022-08-22 | $27.54 | $28.10 | $27.18 | $27.88 | $27.88 | 597,680 |
| 2022-08-19 | $28.05 | $28.55 | $27.60 | $27.72 | $27.72 | 838,200 |
| 2022-08-18 | $28.74 | $29.08 | $28.18 | $28.41 | $28.41 | 897,400 |
| 2022-08-17 | $28.99 | $29.22 | $28.59 | $28.74 | $28.74 | 885,250 |
| 2022-08-16 | $28.36 | $28.90 | $28.22 | $28.87 | $28.87 | 614,500 |
| 2022-08-15 | $28.39 | $28.80 | $28.03 | $28.34 | $28.34 | 661,100 |
| 2022-08-12 | $28.89 | $29.21 | $28.21 | $28.39 | $28.39 | 842,600 |
| 2022-08-11 | $29.20 | $29.83 | $28.81 | $28.89 | $28.89 | 1,079,300 |
| 2022-08-10 | $28.36 | $29.29 | $28.09 | $29.20 | $29.20 | 971,000 |
| 2022-08-09 | $27.92 | $28.53 | $27.92 | $28.37 | $28.37 | 670,430 |
| 2022-08-08 | $28.22 | $28.44 | $27.71 | $28.16 | $28.16 | 869,410 |
| 2022-08-05 | $28.00 | $28.54 | $27.50 | $28.02 | $28.02 | 1,021,300 |
| 2022-08-04 | $27.12 | $28.12 | $27.12 | $28.00 | $28.00 | 704,710 |
| 2022-08-03 | $27.45 | $28.69 | $27.00 | $27.26 | $27.26 | 1,262,100 |
| 2022-08-02 | $28.28 | $28.32 | $27.14 | $27.45 | $27.45 | 1,268,600 |
| 2022-08-01 | $28.76 | $29.46 | $28.18 | $28.48 | $28.48 | 1,044,150 |
| 2022-07-29 | $28.98 | $29.15 | $28.54 | $28.73 | $28.73 | 867,800 |
| 2022-07-28 | $29.10 | $29.43 | $28.68 | $28.70 | $28.70 | 961,310 |
| 2022-07-27 | $29.60 | $29.60 | $28.79 | $29.07 | $29.07 | 937,320 |
| 2022-07-26 | $28.59 | $29.47 | $28.01 | $29.38 | $29.38 | 1,120,920 |
| 2022-07-25 | $30.88 | $30.88 | $27.53 | $28.58 | $28.58 | 3,055,210 |
| 2022-07-22 | $28.50 | $30.93 | $28.50 | $30.43 | $30.43 | 2,708,200 |
| 2022-07-21 | $28.30 | $28.84 | $28.10 | $28.69 | $28.69 | 603,100 |
| 2022-07-20 | $28.57 | $29.20 | $28.17 | $28.36 | $28.36 | 1,134,400 |
| 2022-07-19 | $29.32 | $29.65 | $28.40 | $28.46 | $28.46 | 1,335,730 |
| 2022-07-18 | $28.31 | $29.27 | $28.00 | $29.21 | $29.21 | 1,116,200 |
| 2022-07-15 | $28.72 | $29.28 | $28.13 | $28.13 | $28.13 | 883,900 |
| 2022-07-14 | $28.25 | $28.96 | $28.25 | $28.72 | $28.72 | 994,200 |
| 2022-07-13 | $27.59 | $28.56 | $27.05 | $28.53 | $28.53 | 1,194,570 |
| 2022-07-12 | $28.00 | $28.20 | $27.33 | $27.39 | $27.39 | 1,007,400 |
| 2022-07-11 | $28.50 | $28.84 | $27.65 | $28.20 | $28.20 | 1,540,600 |
| 2022-07-08 | $27.58 | $28.65 | $27.23 | $28.40 | $28.40 | 2,111,510 |
| 2022-07-07 | $27.40 | $28.15 | $27.03 | $27.41 | $27.41 | 1,890,410 |
| 2022-07-06 | $26.54 | $28.20 | $26.54 | $27.40 | $27.40 | 2,528,300 |
| 2022-07-05 | $26.72 | $26.99 | $26.23 | $26.48 | $26.48 | 1,286,800 |
| 2022-07-04 | $26.23 | $27.00 | $26.20 | $26.78 | $26.78 | 1,350,200 |
| 2022-07-01 | $26.90 | $27.30 | $26.30 | $26.40 | $26.40 | 1,844,950 |
| 2022-06-30 | $27.59 | $27.90 | $26.68 | $26.90 | $26.90 | 2,007,210 |
| 2022-06-29 | $28.39 | $28.55 | $27.32 | $27.41 | $27.41 | 2,236,110 |
| 2022-06-28 | $29.53 | $29.60 | $28.40 | $28.40 | $28.40 | 2,716,430 |
| 2022-06-27 | $29.03 | $30.24 | $28.99 | $29.48 | $29.48 | 2,478,020 |
| 2022-06-24 | $28.98 | $30.24 | $27.61 | $29.40 | $29.40 | 4,997,820 |
| 2022-06-23 | $26.07 | $28.53 | $25.75 | $28.53 | $28.53 | 4,052,330 |
| 2022-06-22 | $26.35 | $26.35 | $25.73 | $25.94 | $25.94 | 574,600 |
| 2022-06-21 | $26.50 | $26.50 | $25.65 | $25.97 | $25.97 | 790,710 |
| 2022-06-20 | $25.09 | $26.58 | $24.71 | $26.02 | $26.02 | 1,668,400 |
| 2022-06-17 | $24.78 | $25.37 | $24.69 | $24.90 | $24.90 | 432,600 |
| 2022-06-16 | $25.10 | $25.20 | $24.65 | $25.09 | $25.09 | 364,800 |
| 2022-06-15 | $25.20 | $25.41 | $24.60 | $24.95 | $24.95 | 522,800 |
| 2022-06-14 | $25.33 | $25.33 | $24.50 | $25.05 | $25.05 | 715,700 |
| 2022-06-13 | $24.53 | $25.98 | $24.32 | $25.51 | $25.51 | 693,900 |
| 2022-06-10 | $25.04 | $25.15 | $24.63 | $24.98 | $24.98 | 684,500 |
| 2022-06-09 | $24.62 | $25.08 | $24.30 | $24.97 | $24.97 | 608,710 |
| 2022-06-08 | $24.95 | $25.03 | $24.08 | $24.80 | $24.80 | 1,553,510 |
| 2022-06-07 | $26.00 | $26.00 | $24.05 | $24.97 | $24.97 | 1,709,700 |
| 2022-06-06 | $26.23 | $26.49 | $25.90 | $26.00 | $26.00 | 1,211,700 |
| 2022-06-02 | $25.30 | $26.60 | $25.09 | $26.25 | $26.25 | 1,331,050 |
| 2022-06-01 | $25.50 | $25.50 | $25.03 | $25.43 | $25.43 | 521,810 |
| 2022-05-31 | $25.20 | $25.59 | $24.91 | $25.51 | $25.51 | 577,190 |
| 2022-05-30 | $25.23 | $25.50 | $24.91 | $25.30 | $25.30 | 607,700 |
| 2022-05-27 | $25.71 | $25.95 | $25.02 | $25.21 | $25.21 | 1,221,600 |
| 2022-05-26 | $26.98 | $26.98 | $25.53 | $25.95 | $25.95 | 1,798,160 |
| 2022-05-25 | $26.10 | $27.31 | $25.78 | $27.10 | $26.80 | 2,203,300 |
| 2022-05-24 | $26.92 | $26.97 | $26.02 | $26.12 | $25.83 | 1,380,500 |
| 2022-05-23 | $25.48 | $26.92 | $25.18 | $26.92 | $26.62 | 1,992,420 |
| 2022-05-20 | $25.80 | $26.50 | $25.13 | $25.22 | $24.94 | 951,610 |
| 2022-05-19 | $24.89 | $25.87 | $24.71 | $25.71 | $25.43 | 1,234,500 |
| 2022-05-18 | $26.77 | $28.88 | $25.23 | $25.67 | $25.39 | 3,172,400 |
| 2022-05-17 | $26.00 | $26.50 | $24.70 | $26.47 | $26.18 | 1,720,770 |
| 2022-05-16 | $25.57 | $26.32 | $25.11 | $25.29 | $25.01 | 1,234,090 |
| 2022-05-13 | $26.38 | $26.61 | $25.50 | $25.53 | $25.25 | 1,086,500 |
| 2022-05-12 | $26.02 | $27.08 | $25.85 | $26.10 | $25.81 | 1,297,390 |
| 2022-05-11 | $26.34 | $27.38 | $25.90 | $26.33 | $26.04 | 1,340,290 |
| 2022-05-10 | $25.66 | $26.98 | $25.66 | $26.42 | $26.13 | 1,718,500 |
| 2022-05-09 | $25.68 | $26.30 | $24.88 | $26.00 | $25.71 | 1,121,750 |
| 2022-05-06 | $26.10 | $26.10 | $24.34 | $25.07 | $24.79 | 1,199,800 |
| 2022-05-05 | $24.01 | $26.30 | $24.01 | $25.99 | $25.70 | 1,493,470 |
| 2022-05-04 | $24.75 | $24.75 | $24.75 | $24.75 | $24.48 | 0 |
| 2022-05-03 | $24.75 | $24.75 | $24.75 | $24.75 | $24.48 | 0 |
| 2022-04-29 | $24.80 | $25.19 | $24.31 | $24.75 | $24.48 | 1,161,890 |
| 2022-04-28 | $24.10 | $25.26 | $24.10 | $24.65 | $24.38 | 1,325,400 |
| 2022-04-27 | $22.89 | $24.80 | $22.58 | $24.66 | $24.39 | 1,403,900 |
| 2022-04-26 | $22.49 | $23.89 | $22.00 | $23.12 | $22.86 | 1,170,700 |
| 2022-04-25 | $22.26 | $23.48 | $22.26 | $22.29 | $22.04 | 1,157,230 |
| 2022-04-22 | $23.64 | $24.24 | $22.78 | $23.15 | $22.89 | 1,144,070 |
| 2022-04-21 | $24.05 | $24.89 | $23.46 | $24.00 | $23.73 | 1,141,730 |
| 2022-04-20 | $23.32 | $24.98 | $23.05 | $24.43 | $24.16 | 1,271,590 |
| 2022-04-19 | $23.60 | $24.04 | $22.82 | $23.32 | $23.06 | 831,990 |
| 2022-04-18 | $22.15 | $23.80 | $21.47 | $23.60 | $23.34 | 1,131,280 |
| 2022-04-15 | $22.46 | $22.46 | $21.45 | $21.94 | $21.70 | 1,173,500 |
| 2022-04-14 | $23.37 | $23.50 | $22.35 | $22.55 | $22.30 | 955,690 |
| 2022-04-13 | $23.81 | $24.01 | $23.10 | $23.12 | $22.86 | 839,500 |
| 2022-04-12 | $24.06 | $24.80 | $23.49 | $23.65 | $23.39 | 916,600 |
| 2022-04-11 | $24.58 | $25.00 | $24.11 | $24.37 | $24.10 | 927,500 |
| 2022-04-08 | $25.26 | $25.55 | $24.70 | $25.12 | $24.84 | 1,566,670 |
| 2022-04-07 | $25.86 | $26.55 | $25.34 | $25.51 | $25.23 | 1,378,670 |
| 2022-04-06 | $27.00 | $27.69 | $25.67 | $25.70 | $25.42 | 2,685,900 |
| 2022-04-05 | $26.20 | $26.20 | $26.20 | $26.20 | $25.91 | 0 |
| 2022-04-04 | $26.20 | $26.20 | $26.20 | $26.20 | $25.91 | 0 |
| 2022-04-01 | $26.04 | $26.50 | $25.40 | $26.20 | $25.91 | 1,734,280 |
| 2022-03-31 | $24.10 | $26.23 | $23.81 | $26.05 | $25.76 | 2,558,000 |
| 2022-03-30 | $24.24 | $24.55 | $23.81 | $23.98 | $23.71 | 1,222,980 |
| 2022-03-29 | $24.25 | $24.91 | $23.77 | $23.95 | $23.69 | 1,271,500 |
| 2022-03-28 | $23.22 | $24.27 | $22.73 | $24.11 | $23.84 | 1,676,100 |
| 2022-03-25 | $22.87 | $24.35 | $22.27 | $23.59 | $23.33 | 2,187,640 |
| 2022-03-24 | $22.21 | $22.73 | $22.00 | $22.26 | $22.01 | 815,490 |
| 2022-03-23 | $23.63 | $23.63 | $22.39 | $22.53 | $22.28 | 1,142,790 |
| 2022-03-22 | $23.05 | $23.93 | $23.03 | $23.43 | $23.17 | 689,500 |
| 2022-03-21 | $23.10 | $23.89 | $23.00 | $23.53 | $23.27 | 817,600 |
| 2022-03-18 | $22.92 | $23.49 | $22.42 | $23.37 | $23.11 | 1,322,590 |
| 2022-03-17 | $22.40 | $23.21 | $22.10 | $22.94 | $22.69 | 1,737,400 |
| 2022-03-16 | $22.26 | $22.49 | $21.05 | $22.11 | $21.87 | 1,996,240 |
| 2022-03-15 | $24.06 | $24.30 | $22.00 | $22.05 | $21.81 | 1,864,310 |
| 2022-03-14 | $24.56 | $25.00 | $24.10 | $24.16 | $23.89 | 1,447,120 |
| 2022-03-11 | $23.40 | $24.56 | $22.70 | $24.40 | $24.13 | 1,996,410 |
| 2022-03-10 | $23.75 | $23.75 | $23.08 | $23.19 | $22.93 | 1,118,210 |
| 2022-03-09 | $22.91 | $23.15 | $22.00 | $23.08 | $22.82 | 1,394,140 |
| 2022-03-08 | $23.33 | $23.33 | $22.61 | $22.91 | $22.66 | 1,005,200 |
| 2022-03-07 | $23.31 | $23.49 | $22.81 | $22.99 | $22.74 | 1,047,070 |
| 2022-03-04 | $23.25 | $23.51 | $22.00 | $23.10 | $22.84 | 1,900,200 |
| 2022-03-03 | $21.75 | $23.41 | $21.75 | $23.24 | $22.98 | 2,244,790 |
| 2022-03-02 | $22.13 | $22.20 | $21.70 | $22.02 | $21.78 | 1,041,100 |
| 2022-03-01 | $21.70 | $22.19 | $21.63 | $21.96 | $21.72 | 1,120,600 |
| 2022-02-28 | $22.05 | $22.30 | $21.35 | $21.99 | $21.75 | 1,617,000 |
| 2022-02-25 | $21.12 | $22.25 | $21.12 | $21.73 | $21.49 | 2,726,510 |
| 2022-02-24 | $22.20 | $22.88 | $19.53 | $21.06 | $20.83 | 4,080,960 |
| 2022-02-23 | $20.00 | $21.70 | $19.97 | $21.70 | $21.46 | 3,012,110 |
| 2022-02-22 | $19.92 | $19.96 | $19.39 | $19.73 | $19.51 | 622,600 |
| 2022-02-21 | $20.03 | $20.17 | $19.76 | $20.02 | $19.80 | 416,600 |
| 2022-02-18 | $19.77 | $19.98 | $19.39 | $19.98 | $19.76 | 647,100 |
| 2022-02-17 | $19.87 | $19.93 | $19.58 | $19.69 | $19.47 | 584,940 |
| 2022-02-16 | $19.77 | $20.15 | $19.44 | $19.74 | $19.52 | 713,100 |
| 2022-02-15 | $19.17 | $20.43 | $19.17 | $19.69 | $19.47 | 1,022,600 |
| 2022-02-14 | $18.67 | $20.37 | $18.67 | $19.75 | $19.53 | 1,214,910 |
| 2022-02-11 | $19.33 | $19.88 | $19.12 | $19.29 | $19.08 | 639,700 |
| 2022-02-10 | $19.86 | $20.11 | $19.54 | $19.70 | $19.48 | 629,150 |
| 2022-02-09 | $20.60 | $20.60 | $20.02 | $20.16 | $19.94 | 660,700 |
| 2022-02-08 | $20.18 | $20.68 | $19.66 | $20.32 | $20.10 | 877,050 |
| 2022-02-07 | $19.58 | $20.14 | $19.14 | $19.85 | $19.63 | 1,209,700 |
| 2022-02-04 | $19.06 | $19.06 | $19.06 | $19.06 | $18.85 | 0 |
| 2022-02-03 | $19.06 | $19.06 | $19.06 | $19.06 | $18.85 | 0 |
| 2022-02-02 | $19.06 | $19.06 | $19.06 | $19.06 | $18.85 | 0 |
| 2022-02-01 | $19.06 | $19.06 | $19.06 | $19.06 | $18.85 | 0 |
| 2022-01-28 | $19.68 | $19.92 | $19.00 | $19.06 | $18.85 | 1,277,100 |
| 2022-01-27 | $19.93 | $20.18 | $19.46 | $19.68 | $19.46 | 908,200 |
| 2022-01-26 | $19.81 | $19.96 | $19.36 | $19.85 | $19.63 | 754,190 |
| 2022-01-25 | $20.55 | $21.00 | $19.50 | $19.80 | $19.58 | 925,790 |
| 2022-01-24 | $20.38 | $21.00 | $20.01 | $20.38 | $20.15 | 947,250 |
| 2022-01-21 | $20.65 | $20.65 | $19.91 | $20.50 | $20.27 | 1,036,100 |
| 2022-01-20 | $21.60 | $21.60 | $20.25 | $20.26 | $20.04 | 1,291,100 |
| 2022-01-19 | $21.84 | $21.88 | $21.22 | $21.24 | $21.01 | 923,400 |
| 2022-01-18 | $22.50 | $22.50 | $21.18 | $21.80 | $21.56 | 1,797,100 |
| 2022-01-17 | $22.40 | $22.55 | $21.85 | $22.17 | $21.92 | 918,710 |
| 2022-01-14 | $22.16 | $22.37 | $21.62 | $21.91 | $21.67 | 925,000 |
| 2022-01-13 | $22.38 | $22.65 | $22.05 | $22.16 | $21.92 | 938,100 |
| 2022-01-12 | $21.90 | $22.34 | $21.54 | $22.29 | $22.04 | 1,365,600 |
| 2022-01-11 | $22.45 | $22.60 | $21.33 | $21.75 | $21.51 | 1,936,000 |
| 2022-01-10 | $23.13 | $23.31 | $22.31 | $22.45 | $22.20 | 1,647,700 |
| 2022-01-07 | $22.64 | $24.08 | $22.64 | $23.43 | $23.17 | 1,824,500 |
| 2022-01-06 | $23.01 | $23.90 | $22.60 | $22.86 | $22.61 | 2,179,010 |
| 2022-01-05 | $22.14 | $23.11 | $22.11 | $23.01 | $22.76 | 1,906,800 |
| 2022-01-04 | $22.11 | $22.72 | $22.02 | $22.13 | $21.89 | 1,113,200 |
| 2022-01-03 | $22.24 | $22.24 | $22.24 | $22.24 | $21.99 | 0 |
| 2021-12-31 | $22.55 | $22.75 | $22.21 | $22.24 | $21.99 | 1,449,600 |
| 2021-12-30 | $22.64 | $22.92 | $22.43 | $22.50 | $22.25 | 1,036,000 |
| 2021-12-29 | $22.93 | $23.16 | $22.67 | $22.71 | $22.46 | 828,200 |
| 2021-12-28 | $22.84 | $23.01 | $22.55 | $22.97 | $22.72 | 960,300 |
| 2021-12-27 | $23.79 | $24.09 | $22.64 | $22.76 | $22.51 | 1,605,400 |
| 2021-12-24 | $23.50 | $24.43 | $23.33 | $23.65 | $23.39 | 1,678,700 |
| 2021-12-23 | $24.65 | $24.96 | $24.00 | $24.02 | $23.75 | 1,359,110 |
| 2021-12-22 | $25.18 | $25.18 | $24.51 | $24.65 | $24.38 | 1,088,800 |
| 2021-12-21 | $24.40 | $25.15 | $24.18 | $25.02 | $24.74 | 2,027,100 |
| 2021-12-20 | $23.95 | $24.68 | $23.88 | $24.18 | $23.91 | 1,608,900 |
| 2021-12-17 | $24.30 | $24.86 | $23.91 | $24.03 | $23.76 | 1,869,300 |
| 2021-12-16 | $24.09 | $24.55 | $23.61 | $24.28 | $24.01 | 1,776,400 |
| 2021-12-15 | $24.52 | $25.87 | $24.02 | $24.10 | $23.83 | 2,972,600 |
| 2021-12-14 | $25.05 | $25.30 | $24.37 | $24.51 | $24.24 | 2,220,200 |
| 2021-12-13 | $26.23 | $26.23 | $25.04 | $25.08 | $24.80 | 3,506,400 |
| 2021-12-07 | $27.61 | $27.69 | $25.52 | $25.58 | $25.30 | 5,076,230 |
| 2021-12-06 | $25.72 | $27.78 | $24.31 | $27.11 | $26.81 | 9,918,790 |
| 2021-12-03 | $25.64 | $25.64 | $25.64 | $25.64 | $25.36 | 4,870,930 |
| 2021-12-02 | $23.31 | $23.31 | $23.31 | $23.31 | $23.05 | 3,076,300 |
| 2021-12-01 | $24.03 | $24.81 | $23.78 | $24.67 | $24.40 | 3,320,600 |
| 2021-11-30 | $23.71 | $24.50 | $23.60 | $24.29 | $24.02 | 2,940,380 |
| 2021-11-29 | $23.91 | $25.34 | $23.35 | $23.58 | $23.32 | 2,976,520 |
| 2021-11-26 | $23.91 | $24.60 | $23.20 | $24.30 | $24.03 | 3,646,280 |
| 2021-11-25 | $24.19 | $24.98 | $23.50 | $23.68 | $23.42 | 3,719,110 |
| 2021-11-24 | $24.99 | $25.10 | $22.21 | $24.05 | $23.78 | 4,602,900 |
| 2021-11-23 | $24.33 | $24.63 | $23.77 | $24.42 | $24.15 | 3,653,200 |
| 2021-11-22 | $24.87 | $24.96 | $23.65 | $24.37 | $24.10 | 4,291,600 |
| 2021-11-19 | $25.64 | $26.00 | $24.52 | $24.97 | $24.69 | 4,705,720 |
| 2021-11-18 | $25.05 | $26.75 | $24.50 | $25.53 | $25.25 | 6,886,470 |
| 2021-11-17 | $24.00 | $26.24 | $23.60 | $25.65 | $25.37 | 9,516,070 |
| 2021-11-16 | $22.40 | $24.75 | $22.05 | $24.75 | $24.48 | 6,592,800 |
| 2021-11-15 | $22.28 | $23.08 | $21.18 | $22.50 | $22.25 | 7,408,370 |
| 2021-11-12 | $19.69 | $21.66 | $19.19 | $21.66 | $21.42 | 4,980,520 |
| 2021-11-11 | $19.55 | $19.71 | $19.04 | $19.69 | $19.47 | 2,780,200 |
| 2021-11-10 | $18.40 | $20.32 | $18.00 | $19.55 | $19.33 | 5,181,740 |
| 2021-11-09 | $17.83 | $18.59 | $17.68 | $18.47 | $18.27 | 4,801,580 |
| 2021-11-08 | $19.88 | $20.28 | $18.53 | $18.53 | $18.33 | 2,579,600 |
| 2021-11-05 | $21.18 | $21.18 | $21.18 | $21.18 | $20.95 | 4,346,890 |
| 2021-11-04 | $20.38 | $21.57 | $19.86 | $21.18 | $20.95 | 6,714,990 |
| 2021-11-03 | $18.14 | $19.86 | $17.80 | $19.86 | $19.64 | 4,375,280 |
| 2021-11-02 | $18.07 | $18.45 | $17.90 | $18.05 | $17.85 | 1,424,500 |
| 2021-11-01 | $18.78 | $18.78 | $17.97 | $18.10 | $17.90 | 1,861,480 |
| 2021-10-29 | $18.25 | $18.91 | $18.09 | $18.38 | $18.18 | 1,634,550 |
| 2021-10-28 | $19.00 | $19.09 | $18.30 | $18.39 | $18.19 | 1,901,780 |
| 2021-10-27 | $18.48 | $19.50 | $18.11 | $18.87 | $18.66 | 3,896,790 |
| 2021-10-26 | $17.76 | $19.30 | $17.75 | $18.76 | $18.55 | 3,885,100 |
| 2021-10-25 | $17.10 | $18.00 | $17.10 | $17.95 | $17.75 | 1,970,800 |
| 2021-10-22 | $17.60 | $17.89 | $17.10 | $17.19 | $17.00 | 1,853,580 |
| 2021-10-21 | $18.09 | $18.09 | $17.51 | $17.65 | $17.45 | 1,817,200 |
| 2021-10-20 | $16.90 | $18.17 | $16.82 | $18.00 | $17.80 | 3,081,490 |
| 2021-10-19 | $16.68 | $17.27 | $16.32 | $16.98 | $16.79 | 2,033,180 |
| 2021-10-18 | $16.37 | $16.77 | $16.19 | $16.54 | $16.36 | 1,342,100 |
| 2021-10-15 | $16.10 | $16.60 | $15.68 | $16.37 | $16.19 | 1,395,500 |
| 2021-10-14 | $15.59 | $16.19 | $15.44 | $16.00 | $15.82 | 1,025,300 |
| 2021-10-13 | $15.82 | $15.85 | $15.23 | $15.57 | $15.40 | 522,500 |
| 2021-10-12 | $15.78 | $15.98 | $15.48 | $15.87 | $15.69 | 616,500 |
| 2021-10-11 | $15.85 | $16.15 | $15.53 | $15.78 | $15.61 | 1,204,500 |
| 2021-10-08 | $14.98 | $15.80 | $14.98 | $15.73 | $15.56 | 1,628,150 |
| 2021-10-07 | $14.98 | $14.98 | $14.98 | $14.98 | $14.81 | 0 |
| 2021-10-06 | $14.98 | $14.98 | $14.98 | $14.98 | $14.81 | 0 |
| 2021-09-30 | $14.59 | $14.98 | $14.41 | $14.98 | $14.81 | 641,100 |
| 2021-09-29 | $14.64 | $14.73 | $13.98 | $14.67 | $14.51 | 1,191,950 |
| 2021-09-28 | $14.80 | $14.99 | $14.26 | $14.65 | $14.49 | 921,000 |
| 2021-09-27 | $16.19 | $16.26 | $14.78 | $14.90 | $14.74 | 2,183,500 |
| 2021-09-24 | $16.62 | $16.69 | $16.13 | $16.27 | $16.09 | 1,549,800 |
| 2021-09-23 | $16.69 | $16.87 | $16.31 | $16.87 | $16.68 | 2,110,000 |
| 2021-09-22 | $16.10 | $16.95 | $16.08 | $16.80 | $16.61 | 3,193,380 |
| 2021-09-21 | $16.37 | $16.37 | $16.37 | $16.37 | $16.19 | 0 |
| 2021-09-20 | $16.37 | $16.37 | $16.37 | $16.37 | $16.19 | 0 |
| 2021-09-17 | $15.95 | $16.45 | $15.30 | $16.37 | $16.19 | 2,608,900 |
| 2021-09-16 | $15.60 | $16.45 | $15.55 | $15.93 | $15.75 | 1,686,900 |
| 2021-09-15 | $15.39 | $15.73 | $15.39 | $15.60 | $15.43 | 905,800 |
| 2021-09-14 | $15.76 | $15.83 | $15.43 | $15.47 | $15.30 | 619,400 |
| 2021-09-13 | $15.73 | $15.90 | $15.18 | $15.76 | $15.59 | 731,680 |
| 2021-09-10 | $15.85 | $16.04 | $15.45 | $15.55 | $15.38 | 992,460 |
| 2021-09-09 | $16.10 | $16.30 | $15.64 | $15.91 | $15.73 | 1,121,800 |
| 2021-09-08 | $16.00 | $16.41 | $15.83 | $16.22 | $16.04 | 1,406,200 |
| 2021-09-07 | $15.86 | $16.15 | $15.60 | $16.02 | $15.84 | 957,300 |
| 2021-09-06 | $15.75 | $16.00 | $15.40 | $15.81 | $15.64 | 1,306,700 |
| 2021-09-03 | $15.70 | $16.77 | $15.70 | $15.80 | $15.63 | 1,551,010 |
| 2021-09-02 | $15.28 | $15.90 | $15.18 | $15.70 | $15.53 | 936,400 |
| 2021-09-01 | $16.15 | $16.16 | $15.10 | $15.28 | $15.11 | 1,385,900 |
| 2021-08-31 | $16.35 | $16.35 | $15.60 | $15.88 | $15.70 | 1,299,500 |
| 2021-08-30 | $16.26 | $16.79 | $16.12 | $16.35 | $16.17 | 1,578,780 |
| 2021-08-27 | $16.79 | $16.79 | $16.05 | $16.41 | $16.23 | 1,598,350 |
| 2021-08-26 | $16.40 | $16.85 | $16.26 | $16.60 | $16.42 | 1,700,200 |
| 2021-08-25 | $16.19 | $16.59 | $16.12 | $16.43 | $16.25 | 1,530,110 |
| 2021-08-24 | $15.41 | $16.68 | $15.41 | $16.35 | $16.17 | 2,168,660 |
| 2021-08-23 | $15.60 | $16.24 | $15.41 | $15.90 | $15.72 | 1,576,470 |
| 2021-08-20 | $15.00 | $15.55 | $14.47 | $15.35 | $15.18 | 1,168,480 |
| 2021-08-19 | $15.50 | $15.51 | $15.05 | $15.10 | $14.93 | 1,034,260 |
| 2021-08-18 | $15.52 | $15.92 | $15.30 | $15.62 | $15.45 | 1,280,510 |
| 2021-08-17 | $16.18 | $16.44 | $15.58 | $15.62 | $15.45 | 1,850,560 |
| 2021-08-16 | $16.92 | $16.92 | $15.90 | $15.94 | $15.76 | 2,657,130 |
| 2021-08-13 | $15.75 | $17.39 | $15.50 | $16.92 | $16.73 | 4,120,440 |
| 2021-08-12 | $15.80 | $16.35 | $15.71 | $15.91 | $15.73 | 1,504,400 |
| 2021-08-11 | $15.98 | $16.21 | $15.75 | $15.97 | $15.79 | 1,631,860 |
| 2021-08-10 | $15.95 | $16.50 | $15.73 | $16.04 | $15.86 | 2,166,170 |
| 2021-08-09 | $15.25 | $16.15 | $15.17 | $16.03 | $15.85 | 2,672,060 |
| 2021-08-06 | $15.35 | $15.54 | $15.01 | $15.25 | $15.08 | 1,500,460 |
| 2021-08-05 | $15.76 | $15.88 | $15.11 | $15.25 | $15.08 | 2,413,200 |
| 2021-08-04 | $15.25 | $16.30 | $15.25 | $15.68 | $15.51 | 3,454,800 |
| 2021-08-03 | $15.90 | $15.90 | $15.15 | $15.25 | $15.08 | 2,802,300 |
| 2021-08-02 | $16.53 | $16.53 | $15.38 | $15.70 | $15.53 | 4,448,700 |
| 2021-07-30 | $14.26 | $15.99 | $14.26 | $15.99 | $15.81 | 2,994,100 |
| 2021-07-29 | $14.08 | $14.59 | $14.00 | $14.54 | $14.38 | 2,564,800 |
| 2021-07-28 | $14.42 | $14.65 | $13.70 | $13.87 | $13.72 | 2,902,300 |
| 2021-07-27 | $15.46 | $15.66 | $14.56 | $14.80 | $14.64 | 4,324,960 |
| 2021-07-26 | $17.70 | $17.70 | $15.20 | $15.53 | $15.36 | 7,387,060 |
| 2021-07-23 | $15.14 | $16.32 | $15.06 | $16.32 | $16.14 | 2,098,660 |
| 2021-07-22 | $13.53 | $14.84 | $13.49 | $14.84 | $14.68 | 1,262,200 |
| 2021-07-21 | $13.17 | $13.52 | $13.11 | $13.49 | $13.34 | 603,900 |
| 2021-07-20 | $13.09 | $13.16 | $12.93 | $13.16 | $13.01 | 335,500 |
| 2021-07-19 | $13.25 | $13.29 | $12.86 | $13.12 | $12.98 | 838,400 |
| 2021-07-16 | $13.48 | $13.62 | $13.24 | $13.29 | $13.14 | 591,000 |
| 2021-07-15 | $14.08 | $14.21 | $13.34 | $13.48 | $13.33 | 990,900 |
| 2021-07-14 | $14.56 | $14.59 | $14.03 | $14.08 | $13.92 | 568,900 |
| 2021-07-13 | $14.26 | $14.58 | $14.00 | $14.56 | $14.40 | 897,400 |
| 2021-07-12 | $14.20 | $14.47 | $14.19 | $14.35 | $14.19 | 662,400 |
| 2021-07-09 | $14.08 | $14.35 | $13.93 | $14.34 | $14.18 | 678,100 |
| 2021-07-08 | $14.51 | $14.69 | $14.10 | $14.15 | $13.99 | 833,900 |
| 2021-07-07 | $14.00 | $14.63 | $13.82 | $14.51 | $14.35 | 1,251,700 |
| 2021-07-06 | $14.09 | $14.10 | $13.80 | $14.02 | $13.87 | 530,200 |
| 2021-07-05 | $13.79 | $14.08 | $13.58 | $14.00 | $13.85 | 846,200 |
| 2021-07-02 | $13.23 | $13.78 | $13.11 | $13.70 | $13.55 | 784,570 |
| 2021-07-01 | $13.86 | $13.86 | $13.21 | $13.23 | $13.08 | 709,900 |
| 2021-06-30 | $13.80 | $14.05 | $13.69 | $13.86 | $13.71 | 644,700 |
| 2021-06-29 | $13.90 | $14.08 | $13.74 | $13.79 | $13.64 | 766,200 |
| 2021-06-28 | $13.35 | $14.30 | $13.21 | $13.97 | $13.82 | 1,666,710 |
| 2021-06-25 | $13.50 | $13.65 | $13.24 | $13.27 | $13.12 | 574,600 |
| 2021-06-24 | $13.53 | $13.73 | $13.40 | $13.56 | $13.41 | 559,500 |
| 2021-06-23 | $13.70 | $13.83 | $13.55 | $13.56 | $13.41 | 619,400 |
| 2021-06-22 | $13.89 | $13.89 | $13.66 | $13.73 | $13.58 | 638,500 |
| 2021-06-21 | $13.54 | $13.74 | $13.52 | $13.72 | $13.57 | 605,300 |
| 2021-06-18 | $13.20 | $13.55 | $13.06 | $13.55 | $13.40 | 741,700 |
| 2021-06-17 | $13.45 | $13.68 | $13.10 | $13.20 | $13.05 | 774,100 |
| 2021-06-16 | $13.33 | $13.60 | $13.33 | $13.44 | $13.29 | 630,270 |
| 2021-06-15 | $13.72 | $13.85 | $13.40 | $13.40 | $13.25 | 933,140 |
| 2021-06-14 | $13.86 | $13.86 | $13.86 | $13.86 | $13.71 | 0 |
| 2021-06-11 | $13.52 | $14.26 | $13.52 | $13.86 | $13.71 | 1,426,770 |
| 2021-06-10 | $14.39 | $14.40 | $13.62 | $13.86 | $13.71 | 1,706,170 |
| 2021-06-09 | $13.45 | $13.97 | $13.40 | $13.97 | $13.82 | 1,795,590 |
| 2021-06-08 | $13.15 | $13.43 | $13.00 | $13.42 | $13.27 | 1,267,700 |
| 2021-06-07 | $12.90 | $13.27 | $12.87 | $13.15 | $13.00 | 1,009,100 |
| 2021-06-04 | $13.16 | $13.30 | $12.84 | $12.92 | $12.78 | 1,203,600 |
| 2021-06-03 | $12.86 | $13.15 | $12.81 | $13.11 | $12.97 | 1,770,740 |
| 2021-06-02 | $12.56 | $12.93 | $12.50 | $12.88 | $12.74 | 1,537,700 |
| 2021-06-01 | $12.48 | $12.69 | $12.42 | $12.61 | $12.47 | 925,740 |
| 2021-05-31 | $12.41 | $12.52 | $12.38 | $12.50 | $12.36 | 571,250 |
| 2021-05-28 | $12.45 | $12.53 | $12.33 | $12.41 | $12.27 | 760,500 |
| 2021-05-27 | $12.40 | $12.66 | $12.40 | $12.52 | $12.38 | 960,200 |
| 2021-05-26 | $12.26 | $12.46 | $12.26 | $12.45 | $12.31 | 892,200 |
| 2021-05-25 | $12.42 | $12.44 | $12.15 | $12.29 | $12.15 | 899,500 |
| 2021-05-24 | $12.33 | $12.47 | $12.13 | $12.44 | $12.30 | 750,400 |
| 2021-05-21 | $12.29 | $12.38 | $12.04 | $12.35 | $12.21 | 1,540,790 |
| 2021-05-20 | $12.75 | $13.19 | $12.49 | $12.50 | $12.36 | 2,011,200 |
| 2021-05-19 | $12.25 | $12.46 | $12.20 | $12.41 | $12.27 | 688,400 |
| 2021-05-18 | $12.32 | $12.32 | $12.15 | $12.27 | $12.13 | 378,500 |
| 2021-05-17 | $12.66 | $12.66 | $12.20 | $12.32 | $12.18 | 761,900 |
| 2021-05-14 | $12.59 | $12.80 | $12.49 | $12.66 | $12.52 | 707,500 |
| 2021-05-13 | $12.40 | $12.71 | $12.40 | $12.55 | $12.41 | 620,300 |
| 2021-05-12 | $12.42 | $12.55 | $12.30 | $12.51 | $12.37 | 545,000 |
| 2021-05-11 | $12.24 | $12.47 | $12.15 | $12.44 | $12.30 | 652,300 |
| 2021-05-10 | $12.13 | $12.15 | $11.96 | $12.15 | $12.02 | 322,700 |
| 2021-05-07 | $12.10 | $12.16 | $12.02 | $12.05 | $11.92 | 360,500 |
| 2021-05-06 | $12.10 | $12.22 | $11.85 | $12.11 | $11.98 | 503,400 |
| 2021-05-05 | $12.03 | $12.03 | $12.03 | $12.03 | $11.90 | 0 |
| 2021-05-04 | $12.03 | $12.03 | $12.03 | $12.03 | $11.90 | 0 |
| 2021-04-30 | $12.43 | $12.47 | $11.95 | $12.03 | $11.90 | 551,300 |
| 2021-04-29 | $12.15 | $12.44 | $12.02 | $12.43 | $12.29 | 622,800 |
| 2021-04-28 | $12.14 | $12.30 | $11.97 | $12.23 | $12.09 | 546,800 |
| 2021-04-27 | $12.27 | $12.27 | $11.95 | $12.14 | $12.01 | 706,900 |
| 2021-04-26 | $12.41 | $12.49 | $12.20 | $12.24 | $12.10 | 650,800 |
| 2021-04-23 | $12.58 | $12.77 | $12.41 | $12.44 | $12.30 | 771,000 |
| 2021-04-22 | $12.70 | $12.86 | $12.49 | $12.68 | $12.54 | 929,460 |
| 2021-04-21 | $12.72 | $12.95 | $12.51 | $12.74 | $12.60 | 1,226,300 |
| 2021-04-20 | $12.71 | $13.13 | $12.70 | $12.80 | $12.66 | 1,801,790 |
| 2021-04-19 | $12.60 | $12.95 | $12.53 | $12.77 | $12.63 | 1,886,100 |
| 2021-04-16 | $12.20 | $12.67 | $12.20 | $12.59 | $12.45 | 1,372,800 |
| 2021-04-15 | $12.26 | $12.35 | $12.10 | $12.19 | $12.06 | 675,900 |
| 2021-04-14 | $11.87 | $12.31 | $11.81 | $12.26 | $12.12 | 1,073,100 |
| 2021-04-13 | $12.24 | $12.33 | $11.87 | $11.90 | $11.77 | 1,147,000 |
| 2021-04-12 | $12.42 | $12.50 | $12.20 | $12.23 | $12.09 | 831,300 |
| 2021-04-09 | $12.21 | $12.54 | $12.13 | $12.41 | $12.27 | 1,361,900 |
| 2021-04-08 | $12.51 | $12.67 | $12.26 | $12.26 | $12.12 | 1,475,900 |
| 2021-04-07 | $12.40 | $12.65 | $12.40 | $12.58 | $12.44 | 1,325,300 |
| 2021-04-06 | $12.10 | $12.44 | $12.10 | $12.40 | $12.26 | 1,408,300 |
| 2021-04-05 | $12.19 | $12.19 | $12.19 | $12.19 | $12.06 | 0 |
| 2021-04-02 | $12.16 | $12.27 | $11.99 | $12.19 | $12.06 | 1,229,800 |
| 2021-04-01 | $12.45 | $12.59 | $12.03 | $12.14 | $12.01 | 1,704,800 |
| 2021-03-31 | $12.30 | $12.48 | $12.20 | $12.38 | $12.24 | 1,522,640 |
| 2021-03-30 | $13.08 | $13.10 | $12.22 | $12.42 | $12.28 | 2,979,040 |
| 2021-03-29 | $13.46 | $13.57 | $13.08 | $13.15 | $13.00 | 3,058,600 |
| 2021-03-26 | $13.60 | $13.93 | $13.41 | $13.60 | $13.45 | 2,784,700 |
| 2021-03-25 | $13.98 | $14.39 | $13.55 | $13.79 | $13.64 | 3,722,100 |
| 2021-03-24 | $13.43 | $14.75 | $13.23 | $14.27 | $14.11 | 5,633,850 |
| 2021-03-23 | $14.15 | $14.17 | $13.41 | $13.59 | $13.44 | 4,472,830 |
| 2021-03-22 | $13.62 | $14.68 | $13.52 | $14.18 | $14.02 | 6,230,850 |
| 2021-03-19 | $13.27 | $14.25 | $13.27 | $14.03 | $13.87 | 7,196,320 |
| 2021-03-18 | $15.10 | $16.16 | $14.24 | $14.34 | $14.18 | 10,823,130 |
| 2021-03-17 | $13.75 | $14.69 | $13.70 | $14.69 | $14.53 | 4,221,130 |
| 2021-03-16 | $12.14 | $13.35 | $12.10 | $13.35 | $13.20 | 2,575,750 |
| 2021-03-15 | $12.20 | $12.38 | $11.94 | $12.14 | $12.01 | 610,100 |
| 2021-03-12 | $12.03 | $12.18 | $11.77 | $12.01 | $11.88 | 477,800 |
| 2021-03-11 | $11.88 | $11.96 | $11.57 | $11.95 | $11.82 | 488,800 |
| 2021-03-10 | $11.91 | $12.00 | $11.73 | $11.75 | $11.62 | 451,300 |
| 2021-03-09 | $12.24 | $12.38 | $11.60 | $11.91 | $11.78 | 688,600 |
| 2021-03-08 | $12.37 | $12.55 | $12.21 | $12.23 | $12.09 | 672,540 |
| 2021-03-05 | $12.15 | $12.35 | $12.10 | $12.30 | $12.16 | 518,800 |
| 2021-03-04 | $12.20 | $12.35 | $12.15 | $12.24 | $12.10 | 781,160 |
| 2021-03-03 | $12.13 | $12.48 | $11.90 | $12.37 | $12.23 | 1,241,920 |
| 2021-03-02 | $12.15 | $12.24 | $12.00 | $12.13 | $12.00 | 631,700 |
| 2021-03-01 | $11.99 | $12.25 | $11.99 | $12.10 | $11.97 | 557,600 |
| 2021-02-26 | $11.73 | $12.00 | $11.58 | $11.96 | $11.83 | 559,430 |
| 2021-02-25 | $11.84 | $11.91 | $11.67 | $11.78 | $11.65 | 428,400 |
| 2021-02-24 | $11.80 | $12.04 | $11.77 | $11.84 | $11.71 | 641,600 |
| 2021-02-23 | $11.78 | $11.88 | $11.60 | $11.79 | $11.66 | 569,450 |
| 2021-02-22 | $11.77 | $12.10 | $11.77 | $11.80 | $11.67 | 1,038,340 |
| 2021-02-19 | $11.28 | $11.74 | $11.27 | $11.69 | $11.56 | 668,180 |
| 2021-02-18 | $10.98 | $11.29 | $10.86 | $11.28 | $11.16 | 803,900 |
| 2021-02-17 | $10.80 | $10.80 | $10.80 | $10.80 | $10.68 | 0 |
| 2021-02-16 | $10.80 | $10.80 | $10.80 | $10.80 | $10.68 | 0 |
| 2021-02-15 | $10.80 | $10.80 | $10.80 | $10.80 | $10.68 | 0 |
| 2021-02-12 | $10.80 | $10.80 | $10.80 | $10.80 | $10.68 | 0 |
| 2021-02-11 | $10.80 | $10.80 | $10.80 | $10.80 | $10.68 | 0 |
| 2021-02-10 | $10.97 | $11.09 | $10.71 | $10.80 | $10.68 | 485,700 |
| 2021-02-09 | $10.74 | $10.84 | $10.03 | $10.81 | $10.69 | 485,400 |
| 2021-02-08 | $11.00 | $11.18 | $10.53 | $10.58 | $10.46 | 497,000 |
| 2021-02-05 | $10.72 | $11.17 | $10.72 | $10.80 | $10.68 | 481,500 |
| 2021-02-04 | $11.01 | $11.23 | $10.60 | $10.76 | $10.64 | 771,140 |
| 2021-02-03 | $11.51 | $11.62 | $11.10 | $11.20 | $11.08 | 621,100 |
| 2021-02-02 | $11.62 | $11.77 | $11.30 | $11.61 | $11.48 | 490,400 |
| 2021-02-01 | $11.88 | $11.93 | $11.47 | $11.68 | $11.55 | 574,800 |
| 2021-01-29 | $12.32 | $12.34 | $11.55 | $11.74 | $11.61 | 1,007,080 |
| 2021-01-28 | $12.41 | $12.47 | $12.09 | $12.30 | $12.16 | 416,200 |
| 2021-01-27 | $12.27 | $12.77 | $12.22 | $12.42 | $12.28 | 641,510 |
| 2021-01-26 | $12.15 | $12.27 | $11.85 | $12.15 | $12.02 | 490,800 |
| 2021-01-25 | $12.48 | $12.48 | $11.88 | $11.96 | $11.83 | 667,500 |
| 2021-01-22 | $12.72 | $12.72 | $12.32 | $12.48 | $12.34 | 530,010 |
| 2021-01-21 | $12.84 | $12.95 | $12.66 | $12.69 | $12.55 | 526,200 |
| 2021-01-20 | $12.87 | $13.15 | $12.72 | $12.81 | $12.67 | 785,100 |
| 2021-01-19 | $12.53 | $12.98 | $12.53 | $12.83 | $12.69 | 844,900 |
| 2021-01-18 | $12.29 | $12.66 | $12.19 | $12.44 | $12.30 | 903,890 |
| 2021-01-15 | $11.84 | $12.27 | $11.79 | $12.19 | $12.06 | 934,920 |
| 2021-01-14 | $11.78 | $12.02 | $11.53 | $11.84 | $11.71 | 1,167,300 |
| 2021-01-13 | $12.64 | $12.80 | $11.68 | $11.78 | $11.65 | 1,818,600 |
| 2021-01-12 | $12.65 | $12.95 | $12.50 | $12.60 | $12.46 | 859,500 |
| 2021-01-11 | $13.37 | $13.37 | $12.60 | $12.69 | $12.55 | 1,035,800 |
| 2021-01-08 | $13.60 | $13.95 | $13.20 | $13.35 | $13.20 | 1,061,800 |
| 2021-01-07 | $14.63 | $14.75 | $13.80 | $13.80 | $13.65 | 1,323,000 |
| 2021-01-06 | $14.96 | $14.98 | $14.61 | $14.76 | $14.60 | 610,030 |
| 2021-01-05 | $14.94 | $15.10 | $14.88 | $15.04 | $14.87 | 441,200 |
| 2021-01-04 | $15.40 | $15.40 | $15.03 | $15.03 | $14.86 | 567,300 |
| 2021-01-01 | $14.96 | $14.96 | $14.96 | $14.96 | $14.79 | 0 |
| 2020-12-31 | $14.70 | $14.96 | $14.54 | $14.96 | $14.79 | 497,500 |
| 2020-12-30 | $14.54 | $14.71 | $14.50 | $14.54 | $14.38 | 422,600 |
| 2020-12-29 | $14.54 | $14.77 | $14.50 | $14.53 | $14.37 | 333,900 |
| 2020-12-28 | $15.13 | $15.24 | $14.52 | $14.56 | $14.40 | 749,600 |
| 2020-12-25 | $15.09 | $15.34 | $15.03 | $15.13 | $14.96 | 550,570 |
| 2020-12-24 | $15.67 | $15.70 | $15.05 | $15.22 | $15.05 | 827,660 |
| 2020-12-23 | $15.82 | $16.02 | $15.53 | $15.67 | $15.50 | 782,780 |
| 2020-12-22 | $15.80 | $16.15 | $15.77 | $15.90 | $15.72 | 980,580 |
| 2020-12-21 | $16.38 | $16.38 | $15.82 | $15.93 | $15.75 | 1,317,100 |
| 2020-12-18 | $17.10 | $17.39 | $16.43 | $16.43 | $16.25 | 1,247,100 |
| 2020-12-17 | $17.47 | $17.48 | $16.76 | $17.18 | $16.99 | 1,178,050 |
| 2020-12-16 | $17.61 | $17.93 | $17.48 | $17.51 | $17.32 | 1,374,350 |
| 2020-12-15 | $17.57 | $17.79 | $17.28 | $17.65 | $17.45 | 1,273,700 |
| 2020-12-14 | $16.97 | $17.60 | $16.84 | $17.55 | $17.36 | 1,269,730 |
| 2020-12-11 | $17.47 | $17.67 | $16.81 | $17.00 | $16.81 | 1,231,400 |
| 2020-12-10 | $17.15 | $17.49 | $17.01 | $17.49 | $17.30 | 832,470 |
| 2020-12-09 | $17.45 | $17.57 | $17.23 | $17.27 | $17.08 | 1,064,900 |
| 2020-12-08 | $17.17 | $17.66 | $17.04 | $17.46 | $17.27 | 1,400,700 |
| 2020-12-07 | $17.11 | $17.19 | $16.96 | $17.15 | $16.96 | 544,300 |
| 2020-12-04 | $17.32 | $17.35 | $17.07 | $17.11 | $16.92 | 618,900 |
| 2020-12-03 | $17.03 | $17.32 | $17.00 | $17.15 | $16.96 | 661,000 |
| 2020-12-02 | $17.13 | $17.25 | $17.06 | $17.12 | $16.93 | 683,140 |
| 2020-12-01 | $16.70 | $17.15 | $16.58 | $17.13 | $16.94 | 1,088,950 |
| 2020-11-30 | $16.95 | $17.04 | $16.72 | $16.79 | $16.60 | 872,100 |
| 2020-11-27 | $16.68 | $16.78 | $16.55 | $16.78 | $16.59 | 524,900 |
| 2020-11-26 | $16.56 | $16.75 | $16.55 | $16.69 | $16.51 | 500,080 |
| 2020-11-25 | $16.87 | $16.87 | $16.56 | $16.62 | $16.44 | 591,200 |
| 2020-11-24 | $16.76 | $16.90 | $16.66 | $16.81 | $16.62 | 584,900 |
| 2020-11-23 | $16.74 | $16.77 | $16.47 | $16.76 | $16.57 | 772,400 |
| 2020-11-20 | $16.72 | $16.72 | $16.55 | $16.68 | $16.50 | 485,370 |
| 2020-11-19 | $16.52 | $16.75 | $16.42 | $16.73 | $16.55 | 651,770 |
| 2020-11-18 | $16.38 | $16.57 | $16.27 | $16.51 | $16.33 | 710,000 |
| 2020-11-17 | $16.47 | $16.47 | $16.19 | $16.32 | $16.14 | 655,000 |
| 2020-11-16 | $16.62 | $16.62 | $16.37 | $16.49 | $16.31 | 775,200 |
| 2020-11-13 | $16.85 | $16.85 | $16.48 | $16.58 | $16.40 | 830,700 |
| 2020-11-12 | $16.70 | $16.94 | $16.55 | $16.83 | $16.64 | 799,800 |
| 2020-11-11 | $17.28 | $17.44 | $16.68 | $16.70 | $16.52 | 1,833,200 |
| 2020-11-10 | $17.09 | $17.32 | $17.00 | $17.15 | $16.96 | 934,800 |
| 2020-11-09 | $16.89 | $17.31 | $16.75 | $17.20 | $17.01 | 1,910,500 |
| 2020-11-06 | $17.38 | $17.38 | $16.53 | $16.72 | $16.54 | 1,857,770 |
| 2020-11-05 | $16.81 | $17.16 | $16.80 | $17.02 | $16.83 | 1,033,000 |
| 2020-11-04 | $16.94 | $17.03 | $16.70 | $16.85 | $16.66 | 841,700 |
| 2020-11-03 | $16.39 | $16.98 | $16.33 | $16.92 | $16.73 | 1,106,400 |
| 2020-11-02 | $16.08 | $16.79 | $16.08 | $16.46 | $16.28 | 1,292,000 |
| 2020-10-30 | $16.95 | $17.00 | $16.12 | $16.16 | $15.98 | 999,900 |
| 2020-10-29 | $16.83 | $17.06 | $16.71 | $16.90 | $16.71 | 474,360 |
| 2020-10-28 | $16.80 | $16.98 | $16.51 | $16.92 | $16.73 | 612,740 |
| 2020-10-27 | $17.19 | $17.21 | $16.75 | $16.81 | $16.62 | 628,400 |
| 2020-10-26 | $17.00 | $17.27 | $16.93 | $17.16 | $16.97 | 688,600 |
| 2020-10-23 | $17.25 | $17.43 | $17.00 | $17.07 | $16.88 | 924,760 |
| 2020-10-22 | $17.15 | $17.45 | $16.90 | $17.26 | $17.07 | 760,000 |
| 2020-10-21 | $17.40 | $17.48 | $17.06 | $17.12 | $16.93 | 1,026,550 |
| 2020-10-20 | $17.11 | $17.44 | $16.96 | $17.40 | $17.21 | 787,200 |
| 2020-10-19 | $17.19 | $17.43 | $17.13 | $17.20 | $17.01 | 750,800 |
| 2020-10-16 | $16.98 | $17.35 | $16.84 | $17.24 | $17.05 | 1,020,700 |
| 2020-10-15 | $17.35 | $17.35 | $16.86 | $16.87 | $16.68 | 610,900 |
| 2020-10-14 | $16.77 | $17.26 | $16.61 | $17.03 | $16.84 | 1,241,000 |
| 2020-10-13 | $16.86 | $16.97 | $16.71 | $16.82 | $16.63 | 725,200 |
| 2020-10-12 | $16.80 | $16.98 | $16.42 | $16.95 | $16.76 | 774,500 |
| 2020-10-09 | $16.22 | $16.68 | $16.20 | $16.55 | $16.37 | 811,700 |
| 2020-10-08 | $16.04 | $16.04 | $16.04 | $16.04 | $15.86 | 0 |
| 2020-10-07 | $16.04 | $16.04 | $16.04 | $16.04 | $15.86 | 0 |
| 2020-10-06 | $16.04 | $16.04 | $16.04 | $16.04 | $15.86 | 0 |
| 2020-10-05 | $16.04 | $16.04 | $16.04 | $16.04 | $15.86 | 0 |
| 2020-10-02 | $16.04 | $16.04 | $16.04 | $16.04 | $15.86 | 0 |
| 2020-10-01 | $16.04 | $16.04 | $16.04 | $16.04 | $15.86 | 0 |
| 2020-09-30 | $16.21 | $16.43 | $15.95 | $16.04 | $15.86 | 649,000 |
| 2020-09-29 | $15.94 | $16.39 | $15.81 | $16.21 | $16.03 | 727,100 |
| 2020-09-28 | $16.64 | $16.64 | $15.86 | $15.94 | $15.76 | 971,100 |
| 2020-09-25 | $16.45 | $16.64 | $16.18 | $16.64 | $16.46 | 861,100 |
| 2020-09-24 | $16.83 | $17.10 | $16.30 | $16.44 | $16.26 | 814,500 |
| 2020-09-23 | $16.82 | $17.08 | $16.81 | $17.04 | $16.85 | 374,900 |
| 2020-09-22 | $16.91 | $17.25 | $16.65 | $16.88 | $16.69 | 731,970 |
| 2020-09-21 | $17.16 | $17.46 | $16.91 | $17.00 | $16.81 | 648,300 |
| 2020-09-18 | $17.12 | $17.27 | $16.85 | $17.23 | $17.04 | 722,200 |
| 2020-09-17 | $16.87 | $17.22 | $16.76 | $17.11 | $16.92 | 640,700 |
| 2020-09-16 | $17.05 | $17.15 | $16.71 | $16.89 | $16.70 | 615,100 |
| 2020-09-15 | $17.31 | $17.56 | $16.88 | $17.12 | $16.93 | 1,094,900 |
| 2020-09-14 | $16.90 | $17.48 | $16.73 | $17.38 | $17.19 | 953,300 |
| 2020-09-11 | $16.78 | $17.06 | $16.60 | $16.83 | $16.64 | 1,159,500 |
| 2020-09-10 | $18.62 | $18.76 | $16.60 | $16.84 | $16.65 | 2,416,890 |
| 2020-09-09 | $18.95 | $18.96 | $18.27 | $18.42 | $18.22 | 1,289,490 |
| 2020-09-08 | $18.99 | $19.09 | $18.62 | $18.83 | $18.62 | 1,398,300 |
| 2020-09-07 | $18.48 | $19.50 | $18.40 | $18.96 | $18.75 | 2,207,170 |
| 2020-09-04 | $18.02 | $18.52 | $18.02 | $18.46 | $18.26 | 868,110 |
| 2020-09-03 | $18.75 | $18.75 | $18.18 | $18.39 | $18.19 | 946,200 |
| 2020-09-02 | $18.76 | $18.76 | $18.30 | $18.64 | $18.43 | 1,103,290 |
| 2020-09-01 | $18.40 | $18.63 | $18.20 | $18.55 | $18.34 | 806,400 |
| 2020-08-31 | $18.47 | $18.68 | $18.33 | $18.40 | $18.20 | 976,000 |
| 2020-08-28 | $18.12 | $18.47 | $18.01 | $18.35 | $18.15 | 1,132,900 |
| 2020-08-27 | $17.20 | $18.46 | $17.17 | $18.16 | $17.96 | 2,468,500 |
| 2020-08-26 | $17.98 | $18.13 | $17.18 | $17.25 | $17.06 | 1,343,690 |
| 2020-08-25 | $17.85 | $18.09 | $17.76 | $18.00 | $17.80 | 768,100 |
| 2020-08-24 | $17.87 | $18.00 | $17.46 | $17.93 | $17.73 | 894,200 |
| 2020-08-21 | $17.58 | $18.18 | $17.25 | $17.57 | $17.38 | 864,200 |
| 2020-08-20 | $17.63 | $17.79 | $16.98 | $17.61 | $17.42 | 755,900 |
| 2020-08-19 | $18.02 | $18.14 | $17.50 | $17.64 | $17.45 | 964,400 |
| 2020-08-18 | $18.00 | $18.26 | $17.86 | $17.98 | $17.78 | 806,700 |
| 2020-08-17 | $17.79 | $18.10 | $17.70 | $17.96 | $17.76 | 897,000 |
| 2020-08-14 | $17.62 | $17.99 | $17.40 | $17.78 | $17.58 | 611,400 |
| 2020-08-13 | $17.46 | $17.84 | $17.38 | $17.62 | $17.43 | 783,500 |
| 2020-08-12 | $17.60 | $17.94 | $17.05 | $17.45 | $17.26 | 980,440 |
| 2020-08-11 | $18.49 | $18.49 | $17.75 | $17.75 | $17.55 | 1,087,400 |
| 2020-08-10 | $17.89 | $18.79 | $17.72 | $18.29 | $18.09 | 1,215,300 |
| 2020-08-07 | $18.17 | $18.30 | $17.75 | $17.90 | $17.70 | 859,670 |
| 2020-08-06 | $18.51 | $18.63 | $18.01 | $18.32 | $18.12 | 934,700 |
| 2020-08-05 | $18.30 | $18.61 | $18.27 | $18.48 | $18.28 | 992,200 |
| 2020-08-04 | $18.88 | $18.88 | $18.37 | $18.44 | $18.24 | 1,425,650 |
| 2020-08-03 | $19.00 | $19.00 | $18.46 | $18.92 | $18.71 | 1,380,450 |
| 2020-07-31 | $18.71 | $18.80 | $18.15 | $18.62 | $18.41 | 1,609,360 |
| 2020-07-30 | $18.01 | $18.70 | $17.91 | $18.70 | $18.49 | 2,198,160 |
| 2020-07-29 | $18.15 | $18.16 | $17.20 | $18.01 | $17.81 | 1,571,250 |
| 2020-07-28 | $17.36 | $18.27 | $17.32 | $17.75 | $17.55 | 1,711,100 |
| 2020-07-27 | $17.32 | $17.82 | $16.91 | $17.24 | $17.05 | 1,193,700 |
| 2020-07-24 | $17.99 | $18.25 | $17.20 | $17.66 | $17.46 | 1,875,500 |
| 2020-07-23 | $18.48 | $18.87 | $17.70 | $17.92 | $17.72 | 2,529,780 |
| 2020-07-22 | $18.37 | $18.66 | $17.94 | $18.42 | $18.22 | 1,699,650 |
| 2020-07-21 | $18.31 | $19.03 | $18.16 | $18.37 | $18.17 | 2,577,870 |
| 2020-07-20 | $17.22 | $18.44 | $17.15 | $18.35 | $18.15 | 2,792,500 |
| 2020-07-17 | $16.82 | $17.28 | $16.47 | $17.05 | $16.86 | 1,347,200 |
| 2020-07-16 | $17.61 | $17.78 | $16.77 | $16.86 | $16.67 | 1,799,120 |
| 2020-07-15 | $17.61 | $18.15 | $17.18 | $17.78 | $17.58 | 2,416,880 |
| 2020-07-14 | $17.69 | $17.96 | $17.38 | $17.68 | $17.48 | 1,240,300 |
| 2020-07-13 | $17.21 | $17.88 | $17.21 | $17.69 | $17.49 | 1,410,900 |
| 2020-07-10 | $17.30 | $17.60 | $17.17 | $17.27 | $17.08 | 1,671,300 |
| 2020-07-09 | $17.10 | $17.61 | $17.02 | $17.36 | $17.17 | 1,754,800 |
| 2020-07-08 | $16.77 | $17.24 | $16.69 | $17.15 | $16.96 | 1,443,960 |
| 2020-07-07 | $16.94 | $17.35 | $16.70 | $16.77 | $16.58 | 1,935,100 |
| 2020-07-06 | $16.71 | $17.04 | $16.44 | $17.01 | $16.82 | 2,036,800 |
| 2020-07-03 | $15.93 | $16.53 | $15.93 | $16.41 | $16.23 | 1,396,300 |
| 2020-07-02 | $15.71 | $15.98 | $15.63 | $15.97 | $15.79 | 939,500 |
| 2020-07-01 | $15.84 | $16.09 | $15.52 | $15.72 | $15.55 | 911,900 |
| 2020-06-30 | $15.64 | $15.90 | $15.64 | $15.74 | $15.57 | 675,400 |
| 2020-06-29 | $16.05 | $16.05 | $15.68 | $15.70 | $15.53 | 766,550 |
| 2020-06-26 | $16.15 | $16.15 | $16.15 | $16.15 | $15.97 | 0 |
| 2020-06-25 | $16.15 | $16.15 | $16.15 | $16.15 | $15.97 | 0 |
| 2020-06-24 | $16.40 | $16.40 | $16.00 | $16.15 | $15.97 | 672,000 |
| 2020-06-23 | $16.04 | $16.38 | $16.04 | $16.26 | $16.08 | 832,900 |
| 2020-06-22 | $16.46 | $16.46 | $16.12 | $16.17 | $15.99 | 1,088,620 |
| 2020-06-19 | $15.93 | $16.49 | $15.83 | $16.36 | $16.18 | 1,381,600 |
| 2020-06-18 | $15.79 | $15.96 | $15.68 | $15.94 | $15.76 | 749,360 |
| 2020-06-17 | $15.85 | $15.88 | $15.54 | $15.75 | $15.58 | 846,800 |
| 2020-06-16 | $15.80 | $16.08 | $15.70 | $15.84 | $15.66 | 731,450 |
| 2020-06-15 | $15.35 | $15.89 | $15.35 | $15.80 | $15.63 | 1,215,800 |
| 2020-06-12 | $15.60 | $15.73 | $15.30 | $15.60 | $15.43 | 948,980 |
| 2020-06-11 | $15.43 | $15.80 | $15.42 | $15.73 | $15.56 | 1,005,600 |
| 2020-06-10 | $15.46 | $15.78 | $15.46 | $15.56 | $15.39 | 1,190,100 |
| 2020-06-09 | $15.89 | $15.97 | $15.37 | $15.53 | $15.36 | 1,819,830 |
| 2020-06-08 | $16.87 | $17.03 | $15.75 | $15.87 | $15.69 | 2,822,340 |
| 2020-06-05 | $17.32 | $17.59 | $16.35 | $16.53 | $16.35 | 2,310,180 |
| 2020-06-04 | $17.68 | $17.79 | $17.10 | $17.10 | $16.91 | 1,483,700 |
| 2020-06-03 | $17.39 | $17.70 | $17.00 | $17.38 | $17.19 | 2,889,280 |
| 2020-06-02 | $16.77 | $17.31 | $16.55 | $17.17 | $16.98 | 3,441,420 |
| 2020-06-01 | $15.85 | $16.68 | $15.75 | $16.62 | $16.44 | 2,367,200 |
| 2020-05-29 | $15.10 | $15.88 | $15.06 | $15.72 | $15.55 | 2,211,740 |
| 2020-05-28 | $14.89 | $15.16 | $14.80 | $15.15 | $14.98 | 1,562,190 |
| 2020-05-27 | $14.98 | $15.28 | $14.80 | $14.89 | $14.73 | 1,565,140 |
| 2020-05-26 | $14.83 | $15.39 | $14.77 | $15.22 | $15.05 | 2,199,000 |
| 2020-05-25 | $15.76 | $16.18 | $14.49 | $14.96 | $14.79 | 3,569,870 |
| 2020-05-22 | $18.28 | $18.28 | $16.10 | $16.10 | $15.92 | 6,618,780 |
| 2020-05-21 | $17.17 | $18.24 | $16.95 | $17.94 | $17.64 | 6,441,080 |
| 2020-05-20 | $16.69 | $17.55 | $16.36 | $17.39 | $17.10 | 6,197,470 |
| 2020-05-19 | $15.37 | $16.89 | $15.36 | $16.71 | $16.43 | 4,969,150 |
| 2020-05-18 | $14.83 | $15.65 | $14.83 | $15.36 | $15.11 | 1,369,300 |
| 2020-05-15 | $15.03 | $15.30 | $14.83 | $14.95 | $14.70 | 747,000 |
| 2020-05-14 | $15.34 | $15.39 | $15.00 | $15.11 | $14.86 | 595,950 |
| 2020-05-13 | $15.48 | $15.48 | $15.02 | $15.35 | $15.10 | 473,000 |
| 2020-05-12 | $15.23 | $15.33 | $14.90 | $15.25 | $15.00 | 542,500 |
| 2020-05-11 | $15.35 | $15.39 | $15.11 | $15.23 | $14.98 | 431,200 |
| 2020-05-08 | $15.27 | $15.40 | $15.12 | $15.24 | $14.99 | 464,710 |
| 2020-05-07 | $14.98 | $15.30 | $14.88 | $15.28 | $15.03 | 772,360 |
| 2020-05-06 | $15.00 | $15.00 | $14.73 | $14.94 | $14.69 | 624,400 |
| 2020-05-05 | $15.00 | $15.00 | $15.00 | $15.00 | $14.75 | 0 |
| 2020-05-04 | $15.00 | $15.00 | $15.00 | $15.00 | $14.75 | 0 |
| 2020-05-01 | $15.00 | $15.00 | $15.00 | $15.00 | $14.75 | 0 |
| 2020-04-30 | $14.91 | $15.16 | $14.80 | $15.00 | $14.75 | 752,120 |
| 2020-04-29 | $14.88 | $15.09 | $14.68 | $14.74 | $14.50 | 516,400 |
| 2020-04-28 | $15.51 | $15.70 | $14.40 | $14.90 | $14.65 | 857,860 |
| 2020-04-27 | $15.67 | $15.89 | $15.56 | $15.57 | $15.31 | 379,910 |
| 2020-04-24 | $15.85 | $15.95 | $15.65 | $15.67 | $15.41 | 567,600 |
| 2020-04-23 | $16.32 | $16.34 | $15.85 | $15.85 | $15.59 | 805,000 |
| 2020-04-22 | $16.32 | $16.44 | $16.19 | $16.33 | $16.06 | 554,500 |
| 2020-04-21 | $16.30 | $16.39 | $15.93 | $16.27 | $16.00 | 882,050 |
| 2020-04-20 | $16.59 | $16.59 | $16.27 | $16.38 | $16.11 | 698,600 |
| 2020-04-17 | $16.39 | $16.77 | $16.20 | $16.44 | $16.17 | 1,037,800 |
| 2020-04-16 | $15.80 | $16.49 | $15.50 | $16.46 | $16.19 | 1,975,790 |
| 2020-04-15 | $15.88 | $16.01 | $15.71 | $15.85 | $15.59 | 827,300 |
| 2020-04-14 | $15.71 | $15.95 | $15.70 | $15.88 | $15.62 | 685,460 |
| 2020-04-13 | $16.20 | $16.20 | $15.61 | $15.70 | $15.44 | 867,200 |
| 2020-04-10 | $16.84 | $16.84 | $15.99 | $16.11 | $15.84 | 1,247,000 |
| 2020-04-09 | $16.72 | $16.88 | $16.60 | $16.78 | $16.50 | 1,081,160 |
| 2020-04-08 | $17.30 | $17.38 | $16.60 | $16.65 | $16.37 | 1,888,360 |
| 2020-04-07 | $17.46 | $17.57 | $17.24 | $17.30 | $17.01 | 2,003,100 |
| 2020-04-06 | $17.32 | $17.32 | $17.32 | $17.32 | $17.03 | 0 |
| 2020-04-03 | $17.56 | $17.56 | $17.04 | $17.32 | $17.03 | 1,464,650 |
| 2020-04-02 | $17.33 | $17.95 | $17.29 | $17.48 | $17.19 | 2,687,350 |
| 2020-04-01 | $17.23 | $17.89 | $17.08 | $17.57 | $17.28 | 3,202,740 |
| 2020-03-31 | $17.05 | $17.58 | $16.48 | $17.18 | $16.90 | 2,033,360 |
| 2020-03-30 | $16.93 | $17.30 | $16.20 | $17.27 | $16.98 | 1,722,500 |
| 2020-03-27 | $16.34 | $17.39 | $16.34 | $16.97 | $16.69 | 2,488,630 |
| 2020-03-26 | $16.94 | $17.06 | $16.28 | $16.48 | $16.21 | 1,505,810 |
| 2020-03-25 | $17.14 | $17.14 | $16.63 | $16.94 | $16.66 | 1,352,200 |
| 2020-03-24 | $16.25 | $16.75 | $16.08 | $16.75 | $16.47 | 1,472,010 |
| 2020-03-23 | $15.98 | $16.68 | $15.91 | $16.14 | $15.87 | 1,410,100 |
| 2020-03-20 | $15.74 | $16.49 | $15.39 | $16.49 | $16.22 | 2,036,500 |
| 2020-03-19 | $15.59 | $15.88 | $15.28 | $15.68 | $15.42 | 946,820 |
| 2020-03-18 | $15.83 | $16.20 | $15.39 | $15.39 | $15.14 | 1,067,150 |
| 2020-03-17 | $15.80 | $16.15 | $15.18 | $15.67 | $15.41 | 1,182,150 |
| 2020-03-16 | $16.81 | $17.00 | $15.87 | $15.92 | $15.66 | 1,464,950 |
| 2020-03-13 | $16.13 | $17.31 | $16.13 | $16.63 | $16.35 | 1,701,240 |
| 2020-03-12 | $17.77 | $18.11 | $17.22 | $17.52 | $17.23 | 1,871,380 |
| 2020-03-11 | $18.40 | $18.57 | $17.93 | $18.20 | $17.90 | 2,176,860 |
| 2020-03-10 | $17.75 | $18.88 | $17.30 | $18.59 | $18.28 | 3,528,320 |
| 2020-03-09 | $17.64 | $18.39 | $17.20 | $18.35 | $18.05 | 3,778,470 |
| 2020-03-06 | $16.80 | $17.56 | $16.79 | $17.33 | $17.04 | 1,916,040 |
| 2020-03-05 | $17.12 | $17.30 | $16.73 | $17.15 | $16.87 | 2,352,730 |
| 2020-03-04 | $17.59 | $17.59 | $16.97 | $17.12 | $16.84 | 2,101,820 |
| 2020-03-03 | $17.79 | $18.78 | $17.32 | $17.64 | $17.35 | 4,123,090 |
| 2020-03-02 | $17.28 | $17.84 | $17.01 | $17.48 | $17.19 | 3,738,460 |
| 2020-02-28 | $16.60 | $18.17 | $16.25 | $17.25 | $16.96 | 5,828,670 |
| 2020-02-27 | $15.56 | $16.98 | $15.50 | $16.72 | $16.44 | 3,775,860 |
| 2020-02-26 | $15.35 | $15.86 | $15.21 | $15.60 | $15.34 | 1,256,720 |
| 2020-02-25 | $15.74 | $15.80 | $15.13 | $15.62 | $15.36 | 1,459,990 |
| 2020-02-24 | $16.11 | $16.38 | $15.89 | $16.07 | $15.80 | 1,426,930 |
| 2020-02-21 | $16.00 | $16.50 | $15.95 | $16.20 | $15.93 | 1,311,770 |
| 2020-02-20 | $15.87 | $16.00 | $15.60 | $15.95 | $15.69 | 790,770 |
| 2020-02-19 | $16.35 | $16.35 | $15.74 | $15.76 | $15.50 | 921,620 |
| 2020-02-18 | $15.44 | $15.72 | $15.39 | $15.72 | $15.46 | 1,014,700 |
| 2020-02-17 | $15.13 | $15.45 | $15.13 | $15.43 | $15.17 | 834,900 |
| 2020-02-14 | $15.25 | $15.38 | $15.00 | $15.12 | $14.87 | 505,400 |
| 2020-02-13 | $15.24 | $15.43 | $15.15 | $15.25 | $15.00 | 693,130 |
| 2020-02-12 | $15.10 | $15.40 | $14.91 | $15.27 | $15.02 | 948,700 |
| 2020-02-11 | $15.48 | $15.57 | $15.15 | $15.20 | $14.95 | 788,390 |
| 2020-02-10 | $15.49 | $15.53 | $15.19 | $15.49 | $15.23 | 706,390 |
| 2020-02-07 | $15.27 | $15.65 | $15.12 | $15.29 | $15.04 | 946,450 |
| 2020-02-06 | $14.66 | $15.70 | $14.45 | $15.17 | $14.92 | 1,278,780 |
| 2020-02-05 | $14.72 | $14.83 | $14.60 | $14.66 | $14.42 | 1,064,650 |
| 2020-02-04 | $13.25 | $14.73 | $13.25 | $14.72 | $14.48 | 1,961,620 |
| 2020-02-03 | $14.72 | $14.72 | $14.72 | $14.72 | $14.48 | 275,200 |
| 2020-01-31 | $16.36 | $16.36 | $16.36 | $16.36 | $16.09 | 0 |
| 2020-01-30 | $16.36 | $16.36 | $16.36 | $16.36 | $16.09 | 0 |
| 2020-01-29 | $16.36 | $16.36 | $16.36 | $16.36 | $16.09 | 0 |
| 2020-01-28 | $16.36 | $16.36 | $16.36 | $16.36 | $16.09 | 0 |
| 2020-01-27 | $16.36 | $16.36 | $16.36 | $16.36 | $16.09 | 0 |
| 2020-01-24 | $16.36 | $16.36 | $16.36 | $16.36 | $16.09 | 0 |
| 2020-01-23 | $16.98 | $17.24 | $16.20 | $16.36 | $16.09 | 1,979,820 |
| 2020-01-22 | $16.38 | $17.36 | $16.38 | $17.18 | $16.90 | 2,879,820 |
| 2020-01-21 | $16.07 | $16.66 | $15.87 | $16.61 | $16.34 | 1,423,820 |
| 2020-01-20 | $16.07 | $16.17 | $15.80 | $16.16 | $15.89 | 760,250 |
| 2020-01-17 | $16.18 | $16.26 | $16.05 | $16.08 | $15.81 | 564,670 |
| 2020-01-16 | $16.23 | $16.30 | $16.08 | $16.10 | $15.83 | 672,950 |
| 2020-01-15 | $16.32 | $16.53 | $16.18 | $16.19 | $15.92 | 781,200 |
| 2020-01-14 | $16.52 | $16.59 | $16.36 | $16.43 | $16.16 | 758,100 |
| 2020-01-13 | $16.56 | $16.56 | $16.25 | $16.51 | $16.24 | 929,000 |
| 2020-01-10 | $16.70 | $16.74 | $16.44 | $16.55 | $16.28 | 791,500 |
| 2020-01-09 | $16.55 | $16.71 | $16.35 | $16.59 | $16.32 | 911,000 |
| 2020-01-08 | $16.63 | $16.63 | $16.17 | $16.29 | $16.02 | 942,780 |
| 2020-01-07 | $16.44 | $16.75 | $16.35 | $16.63 | $16.35 | 994,430 |
| 2020-01-06 | $16.48 | $16.58 | $16.26 | $16.44 | $16.17 | 1,114,730 |
| 2020-01-03 | $16.61 | $16.69 | $16.40 | $16.63 | $16.35 | 813,690 |
| 2020-01-02 | $16.40 | $16.82 | $16.40 | $16.61 | $16.34 | 1,177,430 |
| 2020-01-01 | $16.38 | $16.38 | $16.38 | $16.38 | $16.11 | 0 |
| 2019-12-31 | $16.29 | $16.75 | $16.06 | $16.38 | $16.11 | 1,363,800 |
| 2019-12-30 | $15.78 | $16.28 | $15.77 | $16.28 | $16.01 | 978,380 |
| 2019-12-27 | $15.90 | $16.14 | $15.87 | $15.90 | $15.64 | 731,370 |
| 2019-12-26 | $15.63 | $15.95 | $15.62 | $15.90 | $15.64 | 677,100 |
| 2019-12-25 | $15.59 | $15.84 | $15.59 | $15.71 | $15.45 | 493,050 |
| 2019-12-24 | $15.55 | $15.90 | $15.35 | $15.72 | $15.46 | 869,430 |
| 2019-12-23 | $15.85 | $15.93 | $15.60 | $15.60 | $15.34 | 483,700 |
| 2019-12-20 | $15.93 | $16.12 | $15.93 | $15.93 | $15.67 | 448,500 |
| 2019-12-19 | $15.83 | $16.09 | $15.83 | $16.04 | $15.77 | 621,100 |
| 2019-12-18 | $16.10 | $16.16 | $15.86 | $15.90 | $15.64 | 749,700 |
| 2019-12-17 | $15.80 | $16.14 | $15.78 | $16.00 | $15.74 | 906,700 |
| 2019-12-16 | $15.56 | $15.77 | $15.56 | $15.77 | $15.51 | 636,600 |
| 2019-12-13 | $15.49 | $15.66 | $15.48 | $15.56 | $15.30 | 602,250 |
| 2019-12-12 | $15.53 | $15.63 | $15.44 | $15.49 | $15.23 | 418,000 |
| 2019-12-11 | $15.63 | $15.70 | $15.51 | $15.57 | $15.31 | 317,400 |
| 2019-12-10 | $15.43 | $15.71 | $15.33 | $15.63 | $15.37 | 626,800 |
| 2019-12-09 | $15.48 | $15.79 | $15.35 | $15.37 | $15.12 | 414,090 |
| 2019-12-06 | $15.30 | $15.48 | $15.23 | $15.48 | $15.22 | 258,840 |
| 2019-12-05 | $15.10 | $15.38 | $15.07 | $15.32 | $15.07 | 546,900 |
| 2019-12-04 | $14.93 | $15.19 | $14.93 | $15.08 | $14.83 | 428,700 |
| 2019-12-03 | $15.18 | $15.18 | $14.91 | $15.13 | $14.88 | 409,500 |
| 2019-12-02 | $15.30 | $15.33 | $15.01 | $15.02 | $14.77 | 413,600 |
| 2019-11-29 | $15.23 | $15.38 | $15.08 | $15.18 | $14.93 | 405,500 |
| 2019-11-28 | $15.60 | $15.72 | $15.20 | $15.22 | $14.97 | 594,300 |
| 2019-11-27 | $15.47 | $15.71 | $15.41 | $15.50 | $15.24 | 375,200 |
| 2019-11-26 | $15.99 | $16.15 | $15.50 | $15.56 | $15.30 | 1,004,400 |
| 2019-11-25 | $15.30 | $16.15 | $15.26 | $16.04 | $15.77 | 1,331,900 |
| 2019-11-22 | $15.91 | $16.01 | $15.41 | $15.41 | $15.15 | 662,200 |
| 2019-11-21 | $15.80 | $15.87 | $15.68 | $15.81 | $15.55 | 369,000 |
| 2019-11-20 | $16.08 | $16.08 | $15.72 | $15.75 | $15.49 | 649,700 |
| 2019-11-19 | $16.10 | $16.20 | $15.93 | $15.98 | $15.72 | 874,950 |
| 2019-11-18 | $15.72 | $16.10 | $15.72 | $16.10 | $15.83 | 950,300 |
| 2019-11-15 | $15.70 | $15.84 | $15.62 | $15.72 | $15.46 | 576,000 |
| 2019-11-14 | $15.50 | $15.85 | $15.50 | $15.69 | $15.43 | 573,000 |
| 2019-11-13 | $15.40 | $15.70 | $15.40 | $15.60 | $15.34 | 627,600 |
| 2019-11-12 | $15.26 | $15.50 | $15.03 | $15.50 | $15.24 | 754,500 |
| 2019-11-11 | $15.60 | $15.62 | $15.28 | $15.34 | $15.09 | 653,700 |
| 2019-11-08 | $15.46 | $15.90 | $15.46 | $15.64 | $15.38 | 1,141,270 |
| 2019-11-07 | $15.28 | $15.58 | $15.27 | $15.54 | $15.28 | 727,050 |
| 2019-11-06 | $15.26 | $15.55 | $15.13 | $15.28 | $15.03 | 654,260 |
| 2019-11-05 | $15.50 | $15.50 | $15.02 | $15.36 | $15.11 | 841,500 |
| 2019-11-04 | $15.56 | $15.56 | $15.14 | $15.36 | $15.11 | 1,096,120 |
| 2019-11-01 | $15.29 | $15.54 | $15.12 | $15.44 | $15.18 | 838,980 |
| 2019-10-31 | $15.54 | $15.66 | $15.14 | $15.18 | $14.93 | 960,800 |
| 2019-10-30 | $16.00 | $16.06 | $15.28 | $15.46 | $15.20 | 1,867,000 |
| 2019-10-29 | $16.47 | $16.47 | $16.02 | $16.03 | $15.76 | 1,103,100 |
| 2019-10-28 | $16.01 | $16.49 | $15.95 | $16.46 | $16.19 | 1,574,350 |
| 2019-10-25 | $16.21 | $16.27 | $15.88 | $15.98 | $15.72 | 1,182,400 |
| 2019-10-24 | $16.05 | $16.18 | $16.00 | $16.11 | $15.84 | 787,800 |
| 2019-10-23 | $16.16 | $16.39 | $16.01 | $16.10 | $15.83 | 1,056,340 |
| 2019-10-22 | $16.20 | $16.25 | $15.93 | $16.15 | $15.88 | 1,070,600 |
| 2019-10-21 | $16.68 | $16.72 | $15.80 | $16.08 | $15.81 | 2,135,650 |
| 2019-10-18 | $17.15 | $17.50 | $16.56 | $16.68 | $16.40 | 2,775,100 |
| 2019-10-17 | $17.55 | $17.87 | $17.25 | $17.61 | $17.32 | 1,866,030 |
| 2019-10-16 | $17.95 | $18.04 | $17.55 | $17.58 | $17.29 | 2,188,100 |
| 2019-10-15 | $18.20 | $18.58 | $17.84 | $17.92 | $17.62 | 3,498,710 |
| 2019-10-14 | $18.68 | $20.25 | $18.45 | $18.46 | $18.15 | 7,082,430 |
| 2019-10-11 | $17.77 | $18.89 | $17.60 | $18.80 | $18.49 | 5,337,510 |
| 2019-10-10 | $17.98 | $18.23 | $17.62 | $17.81 | $17.52 | 3,491,820 |
| 2019-10-09 | $16.79 | $17.97 | $16.40 | $17.97 | $17.67 | 3,675,680 |
| 2019-10-08 | $17.52 | $17.52 | $16.58 | $16.77 | $16.49 | 2,342,700 |
| 2019-10-07 | $17.12 | $17.12 | $17.12 | $17.12 | $16.84 | 0 |
| 2019-10-04 | $17.12 | $17.12 | $17.12 | $17.12 | $16.84 | 0 |
| 2019-10-03 | $17.12 | $17.12 | $17.12 | $17.12 | $16.84 | 0 |
| 2019-10-02 | $17.12 | $17.12 | $17.12 | $17.12 | $16.84 | 0 |
| 2019-10-01 | $17.12 | $17.12 | $17.12 | $17.12 | $16.84 | 0 |
| 2019-09-30 | $16.93 | $17.60 | $16.74 | $17.12 | $16.84 | 3,552,410 |
| 2019-09-27 | $16.36 | $17.13 | $16.07 | $16.87 | $16.59 | 2,544,000 |
| 2019-09-26 | $17.01 | $17.15 | $16.06 | $16.20 | $15.93 | 1,977,150 |
| 2019-09-25 | $16.80 | $17.17 | $16.46 | $16.89 | $16.61 | 2,117,480 |
| 2019-09-24 | $17.16 | $17.28 | $16.80 | $16.83 | $16.55 | 1,911,600 |
| 2019-09-23 | $16.64 | $17.15 | $16.55 | $17.07 | $16.79 | 3,321,100 |
| 2019-09-20 | $16.01 | $16.78 | $15.88 | $16.75 | $16.47 | 2,449,190 |
| 2019-09-19 | $15.85 | $16.18 | $15.70 | $16.13 | $15.86 | 1,095,280 |
| 2019-09-18 | $16.01 | $16.35 | $15.84 | $15.85 | $15.59 | 717,260 |
| 2019-09-17 | $16.42 | $16.52 | $15.85 | $16.00 | $15.74 | 1,158,580 |
| 2019-09-16 | $16.49 | $16.57 | $16.33 | $16.42 | $16.15 | 884,300 |
| 2019-09-13 | $16.36 | $16.36 | $16.36 | $16.36 | $16.09 | 0 |
| 2019-09-12 | $16.35 | $16.42 | $16.14 | $16.36 | $16.09 | 859,240 |
| 2019-09-11 | $16.84 | $16.85 | $16.27 | $16.35 | $16.08 | 1,318,220 |
| 2019-09-10 | $16.66 | $16.84 | $16.51 | $16.75 | $16.47 | 1,113,700 |
| 2019-09-09 | $16.69 | $16.73 | $16.45 | $16.66 | $16.38 | 1,317,100 |
| 2019-09-06 | $16.43 | $16.54 | $16.27 | $16.43 | $16.16 | 1,311,720 |
| 2019-09-05 | $16.69 | $16.82 | $16.51 | $16.51 | $16.24 | 1,924,350 |
| 2019-09-04 | $16.57 | $16.88 | $16.39 | $16.60 | $16.33 | 1,660,370 |
| 2019-09-03 | $16.33 | $16.73 | $16.24 | $16.59 | $16.32 | 1,724,600 |
| 2019-09-02 | $15.89 | $16.82 | $15.86 | $16.51 | $16.24 | 2,441,350 |
| 2019-08-30 | $15.82 | $16.38 | $15.75 | $15.99 | $15.73 | 2,222,240 |
| 2019-08-29 | $15.55 | $15.74 | $15.45 | $15.68 | $15.42 | 812,490 |
| 2019-08-28 | $15.94 | $15.94 | $15.42 | $15.50 | $15.24 | 1,441,870 |
| 2019-08-27 | $16.06 | $16.18 | $15.90 | $15.94 | $15.68 | 1,257,000 |
| 2019-08-26 | $15.86 | $16.19 | $15.68 | $16.06 | $15.79 | 795,800 |
| 2019-08-23 | $16.12 | $16.24 | $16.06 | $16.23 | $15.96 | 929,500 |
| 2019-08-22 | $16.33 | $16.58 | $16.05 | $16.22 | $15.95 | 1,912,900 |
| 2019-08-21 | $16.70 | $16.72 | $16.41 | $16.41 | $16.14 | 2,138,280 |
| 2019-08-20 | $16.53 | $16.84 | $16.28 | $16.80 | $16.52 | 3,675,290 |
| 2019-08-19 | $16.07 | $16.68 | $15.86 | $16.55 | $16.28 | 3,544,950 |
| 2019-08-16 | $16.30 | $16.35 | $15.80 | $15.90 | $15.64 | 2,589,620 |
| 2019-08-15 | $15.40 | $16.19 | $15.23 | $16.18 | $15.91 | 3,694,510 |
| 2019-08-14 | $15.03 | $16.39 | $15.00 | $16.08 | $15.81 | 5,554,710 |
| 2019-08-13 | $14.86 | $15.13 | $14.83 | $14.90 | $14.65 | 1,336,660 |
| 2019-08-12 | $15.60 | $15.60 | $14.81 | $15.15 | $14.90 | 3,186,240 |
| 2019-08-09 | $16.43 | $16.68 | $15.46 | $15.90 | $15.64 | 7,043,200 |
| 2019-08-08 | $14.89 | $16.16 | $14.62 | $16.10 | $15.83 | 4,470,320 |
| 2019-08-07 | $15.24 | $15.24 | $14.61 | $14.88 | $14.63 | 1,860,030 |
| 2019-08-06 | $15.26 | $15.30 | $14.61 | $15.30 | $15.05 | 3,345,470 |
| 2019-08-05 | $15.04 | $15.50 | $14.94 | $15.32 | $15.07 | 1,374,460 |
| 2019-08-02 | $15.00 | $15.12 | $14.82 | $15.08 | $14.83 | 825,000 |
| 2019-08-01 | $15.11 | $15.26 | $14.93 | $15.25 | $15.00 | 609,180 |
| 2019-07-31 | $15.19 | $15.26 | $14.97 | $14.99 | $14.74 | 593,300 |
| 2019-07-30 | $15.05 | $15.28 | $14.80 | $15.28 | $15.03 | 719,760 |
| 2019-07-29 | $15.10 | $15.13 | $14.93 | $15.01 | $14.76 | 405,560 |
| 2019-07-26 | $15.06 | $15.16 | $14.90 | $14.99 | $14.74 | 470,460 |
| 2019-07-25 | $15.23 | $15.23 | $14.90 | $15.12 | $14.87 | 897,730 |
| 2019-07-24 | $15.02 | $15.19 | $14.85 | $15.12 | $14.87 | 724,880 |
| 2019-07-23 | $14.63 | $15.20 | $14.55 | $15.03 | $14.78 | 627,100 |
| 2019-07-22 | $15.16 | $15.16 | $14.57 | $14.63 | $14.39 | 897,570 |
| 2019-07-19 | $14.91 | $15.33 | $14.85 | $15.16 | $14.91 | 634,700 |
| 2019-07-18 | $15.30 | $15.37 | $14.84 | $14.91 | $14.66 | 632,200 |
| 2019-07-17 | $15.30 | $15.40 | $15.18 | $15.22 | $14.97 | 550,160 |
| 2019-07-16 | $15.21 | $15.38 | $15.05 | $15.28 | $15.03 | 471,290 |
| 2019-07-15 | $14.71 | $15.34 | $14.69 | $15.25 | $15.00 | 874,800 |
| 2019-07-12 | $14.43 | $14.95 | $14.40 | $14.72 | $14.48 | 574,800 |
| 2019-07-11 | $14.52 | $14.90 | $14.52 | $14.60 | $14.36 | 526,090 |
| 2019-07-10 | $14.96 | $14.96 | $14.11 | $14.55 | $14.31 | 637,600 |
| 2019-07-09 | $14.69 | $14.85 | $14.40 | $14.70 | $14.46 | 505,390 |
| 2019-07-08 | $15.21 | $15.21 | $14.20 | $14.64 | $14.40 | 920,100 |
| 2019-07-05 | $15.09 | $15.28 | $15.01 | $15.21 | $14.96 | 621,200 |
| 2019-07-04 | $15.22 | $15.40 | $14.98 | $15.11 | $14.86 | 793,800 |
| 2019-07-03 | $15.74 | $15.75 | $15.14 | $15.21 | $14.96 | 672,800 |
| 2019-07-02 | $15.58 | $16.10 | $15.46 | $15.51 | $15.25 | 1,179,870 |
| 2019-07-01 | $14.98 | $15.55 | $14.98 | $15.51 | $15.25 | 924,700 |
| 2019-06-28 | $15.44 | $15.44 | $14.85 | $14.94 | $14.69 | 716,510 |
| 2019-06-27 | $15.32 | $15.48 | $15.17 | $15.31 | $15.06 | 584,210 |
| 2019-06-26 | $15.28 | $15.42 | $14.93 | $15.25 | $15.00 | 635,200 |
| 2019-06-25 | $15.51 | $15.51 | $14.77 | $15.37 | $15.12 | 1,143,370 |
| 2019-06-24 | $15.47 | $15.52 | $15.31 | $15.38 | $15.13 | 728,230 |
| 2019-06-21 | $15.23 | $15.55 | $15.23 | $15.49 | $15.23 | 1,170,900 |
| 2019-06-20 | $14.84 | $15.08 | $14.74 | $15.08 | $14.83 | 873,550 |
| 2019-06-19 | $14.78 | $15.10 | $14.78 | $14.84 | $14.59 | 803,320 |
| 2019-06-18 | $14.89 | $14.89 | $14.55 | $14.74 | $14.50 | 378,500 |
| 2019-06-17 | $14.69 | $14.87 | $14.33 | $14.74 | $14.50 | 533,940 |
| 2019-06-14 | $14.82 | $15.06 | $14.31 | $14.47 | $14.23 | 703,610 |
| 2019-06-13 | $14.78 | $15.03 | $14.60 | $14.83 | $14.58 | 698,870 |
| 2019-06-12 | $14.79 | $14.88 | $14.64 | $14.75 | $14.51 | 565,130 |
| 2019-06-11 | $14.20 | $14.80 | $14.10 | $14.70 | $14.46 | 971,470 |
| 2019-06-10 | $14.00 | $14.30 | $13.99 | $14.15 | $13.92 | 479,200 |
| 2019-06-07 | $13.99 | $13.99 | $13.99 | $13.99 | $13.76 | 0 |
| 2019-06-06 | $14.31 | $14.41 | $13.97 | $13.99 | $13.76 | 597,540 |
| 2019-06-05 | $14.41 | $14.64 | $14.25 | $14.36 | $14.12 | 672,100 |
| 2019-06-04 | $14.68 | $14.78 | $14.10 | $14.18 | $13.95 | 806,200 |
| 2019-06-03 | $15.20 | $15.20 | $14.61 | $14.77 | $14.53 | 1,007,360 |
| 2019-05-31 | $14.73 | $15.28 | $14.73 | $15.20 | $14.95 | 1,079,570 |
| 2019-05-30 | $15.04 | $15.13 | $14.54 | $14.66 | $14.42 | 771,350 |
| 2019-05-29 | $15.03 | $15.21 | $14.80 | $15.01 | $14.76 | 615,060 |
| 2019-05-28 | $14.82 | $15.24 | $14.81 | $14.95 | $14.70 | 671,220 |
| 2019-05-27 | $14.48 | $14.90 | $14.26 | $14.90 | $14.65 | 871,000 |
| 2019-05-24 | $14.53 | $14.68 | $14.17 | $14.25 | $14.01 | 733,400 |
| 2019-05-23 | $14.94 | $14.95 | $14.35 | $14.44 | $14.20 | 779,300 |
| 2019-05-22 | $15.10 | $15.34 | $14.70 | $14.79 | $14.55 | 961,700 |
| 2019-05-21 | $15.18 | $15.39 | $14.90 | $15.13 | $14.88 | 795,220 |
| 2019-05-20 | $14.64 | $15.48 | $14.61 | $15.18 | $14.93 | 948,300 |
| 2019-05-17 | $15.46 | $15.52 | $13.96 | $14.51 | $14.27 | 1,135,180 |
| 2019-05-16 | $15.36 | $15.55 | $15.25 | $15.42 | $15.16 | 607,200 |
| 2019-05-15 | $15.17 | $15.55 | $15.17 | $15.36 | $15.11 | 1,120,300 |
| 2019-05-14 | $15.26 | $15.50 | $14.96 | $14.96 | $14.71 | 717,400 |
| 2019-05-13 | $14.96 | $15.50 | $14.92 | $15.35 | $15.00 | 866,700 |
| 2019-05-10 | $14.57 | $15.15 | $14.57 | $15.05 | $14.70 | 1,120,800 |
| 2019-05-09 | $14.80 | $14.85 | $14.46 | $14.58 | $14.24 | 752,000 |
| 2019-05-08 | $14.31 | $14.94 | $14.07 | $14.62 | $14.28 | 1,006,860 |
| 2019-05-07 | $14.11 | $14.42 | $13.97 | $14.27 | $13.94 | 1,068,240 |
| 2019-05-06 | $15.00 | $15.00 | $13.92 | $13.92 | $13.60 | 1,572,300 |
| 2019-05-03 | $15.47 | $15.47 | $15.47 | $15.47 | $15.11 | 0 |
| 2019-05-02 | $15.47 | $15.47 | $15.47 | $15.47 | $15.11 | 0 |
| 2019-05-01 | $15.47 | $15.47 | $15.47 | $15.47 | $15.11 | 0 |
| 2019-04-30 | $15.09 | $15.71 | $15.09 | $15.47 | $15.11 | 852,280 |
| 2019-04-29 | $16.19 | $16.49 | $15.16 | $15.19 | $14.84 | 1,205,700 |
| 2019-04-26 | $15.92 | $16.41 | $15.92 | $16.19 | $15.82 | 1,033,400 |
| 2019-04-25 | $16.96 | $17.12 | $15.91 | $15.92 | $15.55 | 1,228,500 |
| 2019-04-24 | $16.62 | $17.00 | $16.58 | $16.96 | $16.57 | 886,510 |
| 2019-04-23 | $17.35 | $17.36 | $16.60 | $16.62 | $16.24 | 1,245,710 |
| 2019-04-22 | $17.61 | $17.70 | $17.06 | $17.26 | $16.86 | 1,145,800 |
| 2019-04-19 | $17.40 | $17.65 | $17.19 | $17.55 | $17.14 | 1,338,950 |
| 2019-04-18 | $17.87 | $17.88 | $17.31 | $17.31 | $16.91 | 1,674,300 |
| 2019-04-17 | $17.80 | $17.95 | $17.60 | $17.87 | $17.46 | 1,144,400 |
| 2019-04-16 | $17.51 | $17.97 | $17.21 | $17.84 | $17.43 | 1,351,500 |
| 2019-04-15 | $18.24 | $18.29 | $17.66 | $17.70 | $17.29 | 1,642,020 |
| 2019-04-12 | $18.33 | $18.36 | $17.63 | $17.73 | $17.32 | 2,235,800 |
| 2019-04-11 | $19.53 | $19.53 | $18.22 | $18.50 | $18.07 | 4,483,950 |
| 2019-04-10 | $19.10 | $20.59 | $18.57 | $19.89 | $19.43 | 8,209,900 |
| 2019-04-09 | $17.78 | $19.58 | $17.70 | $19.57 | $19.12 | 7,370,210 |
| 2019-04-08 | $17.60 | $17.81 | $16.98 | $17.81 | $17.40 | 2,335,650 |
| 2019-04-05 | $17.57 | $17.57 | $17.57 | $17.57 | $17.16 | 0 |
| 2019-04-04 | $17.92 | $18.05 | $17.48 | $17.57 | $17.16 | 2,613,100 |
| 2019-04-03 | $17.77 | $17.98 | $17.64 | $17.94 | $17.53 | 2,020,080 |
| 2019-04-02 | $17.99 | $18.02 | $17.64 | $17.72 | $17.31 | 2,135,190 |
| 2019-04-01 | $17.26 | $17.97 | $17.26 | $17.90 | $17.49 | 2,812,460 |
| 2019-03-29 | $16.93 | $17.28 | $16.70 | $17.25 | $16.85 | 1,949,900 |
| 2019-03-28 | $17.03 | $17.24 | $16.90 | $16.90 | $16.51 | 2,053,900 |
| 2019-03-27 | $17.51 | $17.89 | $17.03 | $17.27 | $16.87 | 2,318,500 |
| 2019-03-26 | $17.81 | $18.14 | $17.69 | $17.70 | $17.29 | 2,974,130 |
| 2019-03-25 | $17.60 | $17.89 | $17.43 | $17.77 | $17.36 | 3,414,990 |
| 2019-03-22 | $18.38 | $18.48 | $17.93 | $18.08 | $17.66 | 6,252,430 |
| 2019-03-21 | $20.00 | $20.00 | $18.89 | $18.91 | $18.47 | 9,434,220 |
| 2019-03-20 | $22.47 | $22.48 | $19.38 | $20.23 | $19.76 | 11,374,540 |
| 2019-03-19 | $20.81 | $20.81 | $20.81 | $20.81 | $20.33 | 773,600 |
| 2019-03-18 | $17.20 | $18.92 | $17.20 | $18.92 | $18.48 | 2,223,580 |
| 2019-03-15 | $15.64 | $17.23 | $15.63 | $17.20 | $16.80 | 5,289,710 |
| 2019-03-14 | $16.08 | $16.08 | $15.17 | $15.66 | $15.30 | 2,478,600 |
| 2019-03-13 | $16.64 | $16.90 | $16.00 | $16.15 | $15.78 | 3,177,220 |
| 2019-03-12 | $16.04 | $17.37 | $15.85 | $16.80 | $16.41 | 5,409,540 |
| 2019-03-11 | $14.60 | $16.11 | $14.60 | $16.09 | $15.72 | 2,526,980 |
| 2019-03-08 | $15.48 | $15.48 | $14.46 | $14.65 | $14.31 | 1,536,410 |
| 2019-03-07 | $15.07 | $15.78 | $15.07 | $15.49 | $15.13 | 1,742,400 |
| 2019-03-06 | $14.80 | $15.09 | $14.63 | $15.07 | $14.72 | 1,622,000 |
| 2019-03-05 | $14.42 | $14.79 | $14.42 | $14.71 | $14.37 | 930,720 |
| 2019-03-04 | $14.40 | $14.70 | $14.32 | $14.46 | $14.13 | 1,308,550 |
| 2019-03-01 | $14.48 | $14.49 | $14.10 | $14.30 | $13.97 | 1,209,330 |
| 2019-02-28 | $14.12 | $14.51 | $14.02 | $14.49 | $14.16 | 1,251,490 |
| 2019-02-27 | $14.02 | $14.38 | $13.98 | $14.12 | $13.79 | 1,388,400 |
| 2019-02-26 | $14.30 | $14.44 | $14.13 | $14.17 | $13.84 | 1,294,830 |
| 2019-02-25 | $13.88 | $14.36 | $13.88 | $14.25 | $13.92 | 1,844,110 |
| 2019-02-22 | $13.50 | $13.84 | $13.50 | $13.79 | $13.47 | 927,080 |
| 2019-02-21 | $13.56 | $13.84 | $13.40 | $13.57 | $13.26 | 971,650 |
| 2019-02-20 | $13.60 | $13.70 | $13.29 | $13.57 | $13.26 | 600,000 |
| 2019-02-19 | $13.62 | $13.76 | $13.41 | $13.66 | $13.34 | 759,770 |
| 2019-02-18 | $13.26 | $13.59 | $13.20 | $13.55 | $13.24 | 640,700 |
| 2019-02-15 | $13.29 | $13.34 | $13.13 | $13.16 | $12.86 | 468,600 |
| 2019-02-14 | $13.05 | $13.34 | $13.05 | $13.21 | $12.91 | 604,710 |
| 2019-02-13 | $12.94 | $13.17 | $12.83 | $13.15 | $12.85 | 675,470 |
| 2019-02-12 | $12.84 | $12.91 | $12.72 | $12.90 | $12.60 | 481,800 |
| 2019-02-11 | $12.53 | $12.80 | $12.53 | $12.80 | $12.50 | 556,130 |
| 2019-02-08 | $12.52 | $12.52 | $12.52 | $12.52 | $12.23 | 0 |
| 2019-02-07 | $12.52 | $12.52 | $12.52 | $12.52 | $12.23 | 0 |
| 2019-02-06 | $12.52 | $12.52 | $12.52 | $12.52 | $12.23 | 0 |
| 2019-02-05 | $12.52 | $12.52 | $12.52 | $12.52 | $12.23 | 0 |
| 2019-02-04 | $12.52 | $12.52 | $12.52 | $12.52 | $12.23 | 0 |
| 2019-02-01 | $12.15 | $12.59 | $12.14 | $12.52 | $12.23 | 438,990 |
| 2019-01-31 | $12.69 | $12.72 | $12.00 | $12.13 | $11.85 | 570,800 |
| 2019-01-30 | $13.21 | $13.21 | $12.67 | $12.67 | $12.38 | 659,000 |
| 2019-01-29 | $13.69 | $13.69 | $12.81 | $13.27 | $12.96 | 2,065,000 |
| 2019-01-28 | $13.58 | $13.80 | $13.13 | $13.79 | $13.47 | 1,088,030 |
| 2019-01-25 | $13.80 | $13.84 | $13.42 | $13.42 | $13.11 | 416,100 |
| 2019-01-24 | $13.74 | $13.95 | $13.60 | $13.83 | $13.51 | 390,800 |
| 2019-01-23 | $13.71 | $13.78 | $13.59 | $13.72 | $13.40 | 334,300 |
| 2019-01-22 | $13.90 | $13.99 | $13.58 | $13.70 | $13.38 | 389,530 |
| 2019-01-21 | $13.80 | $13.94 | $13.72 | $13.82 | $13.50 | 431,610 |
| 2019-01-18 | $13.69 | $13.87 | $13.63 | $13.71 | $13.39 | 430,000 |
| 2019-01-17 | $13.92 | $13.95 | $13.60 | $13.63 | $13.32 | 591,570 |
| 2019-01-16 | $13.84 | $13.98 | $13.80 | $13.85 | $13.53 | 601,670 |
| 2019-01-15 | $13.61 | $13.85 | $13.50 | $13.82 | $13.50 | 519,920 |
| 2019-01-14 | $13.75 | $13.82 | $13.51 | $13.62 | $13.31 | 576,890 |
| 2019-01-11 | $13.68 | $13.85 | $13.63 | $13.73 | $13.41 | 508,920 |
| 2019-01-10 | $13.65 | $13.79 | $13.62 | $13.67 | $13.35 | 381,380 |
| 2019-01-09 | $13.54 | $13.80 | $13.50 | $13.67 | $13.35 | 913,220 |
| 2019-01-08 | $13.62 | $13.75 | $13.38 | $13.48 | $13.17 | 710,000 |
| 2019-01-07 | $13.36 | $13.83 | $13.36 | $13.77 | $13.45 | 980,020 |
| 2019-01-04 | $13.05 | $13.39 | $12.95 | $13.36 | $13.05 | 603,900 |
| 2019-01-03 | $12.91 | $13.39 | $12.91 | $13.06 | $12.76 | 360,700 |
| 2019-01-02 | $12.98 | $13.18 | $12.93 | $13.01 | $12.71 | 378,700 |
| 2019-01-01 | $12.98 | $12.98 | $12.98 | $12.98 | $12.68 | 0 |
| 2018-12-31 | $12.98 | $12.98 | $12.98 | $12.98 | $12.68 | 0 |
| 2018-12-28 | $13.25 | $13.25 | $12.96 | $12.98 | $12.68 | 307,600 |
| 2018-12-27 | $13.35 | $13.42 | $13.07 | $13.07 | $12.77 | 306,900 |
| 2018-12-26 | $13.14 | $13.29 | $13.11 | $13.22 | $12.91 | 429,440 |
| 2018-12-25 | $13.31 | $13.31 | $12.71 | $13.13 | $12.83 | 516,500 |
| 2018-12-24 | $13.16 | $13.34 | $13.14 | $13.29 | $12.98 | 455,000 |
| 2018-12-21 | $13.05 | $13.17 | $13.00 | $13.15 | $12.85 | 270,100 |
| 2018-12-20 | $12.96 | $13.27 | $12.90 | $13.14 | $12.84 | 463,000 |
| 2018-12-19 | $13.16 | $13.20 | $12.87 | $12.97 | $12.67 | 328,800 |
| 2018-12-18 | $13.15 | $13.28 | $12.96 | $13.16 | $12.86 | 411,510 |
| 2018-12-17 | $13.05 | $13.24 | $12.97 | $13.20 | $12.90 | 338,000 |
| 2018-12-14 | $13.71 | $13.71 | $13.01 | $13.16 | $12.86 | 731,600 |
| 2018-12-13 | $13.66 | $13.78 | $13.43 | $13.74 | $13.42 | 422,640 |
| 2018-12-12 | $13.51 | $13.63 | $13.43 | $13.56 | $13.25 | 455,500 |
| 2018-12-11 | $13.42 | $13.65 | $13.40 | $13.53 | $13.22 | 393,000 |
| 2018-12-10 | $13.72 | $13.72 | $13.32 | $13.46 | $13.15 | 420,220 |
| 2018-12-07 | $13.75 | $13.87 | $13.54 | $13.68 | $13.36 | 504,800 |
| 2018-12-06 | $13.92 | $14.02 | $13.63 | $13.64 | $13.33 | 615,000 |
| 2018-12-05 | $13.87 | $14.13 | $13.64 | $13.91 | $13.59 | 691,800 |
| 2018-12-04 | $13.72 | $14.08 | $13.72 | $14.03 | $13.71 | 874,020 |
| 2018-12-03 | $13.72 | $14.00 | $13.62 | $13.86 | $13.54 | 934,340 |
| 2018-11-30 | $13.45 | $13.68 | $13.18 | $13.49 | $13.18 | 981,380 |
| 2018-11-29 | $14.53 | $14.53 | $13.75 | $13.76 | $13.44 | 1,526,210 |
| 2018-11-28 | $14.32 | $14.85 | $13.33 | $14.75 | $14.41 | 2,655,700 |
| 2018-11-27 | $13.80 | $14.45 | $13.69 | $14.31 | $13.98 | 1,056,900 |
| 2018-11-26 | $13.50 | $13.97 | $13.48 | $13.69 | $13.37 | 756,100 |
| 2018-11-23 | $14.33 | $14.59 | $13.28 | $13.34 | $13.03 | 942,600 |
| 2018-11-22 | $14.29 | $14.56 | $14.29 | $14.33 | $14.00 | 417,000 |
| 2018-11-21 | $14.10 | $14.30 | $13.71 | $14.28 | $13.95 | 706,290 |
| 2018-11-20 | $14.43 | $14.54 | $13.97 | $14.18 | $13.85 | 753,880 |
| 2018-11-19 | $14.60 | $14.68 | $14.23 | $14.48 | $14.15 | 705,580 |
| 2018-11-16 | $14.44 | $14.65 | $14.31 | $14.43 | $14.10 | 832,400 |
| 2018-11-15 | $14.19 | $14.43 | $14.08 | $14.43 | $14.10 | 766,170 |
| 2018-11-14 | $14.03 | $14.38 | $13.91 | $14.01 | $13.69 | 749,340 |
| 2018-11-13 | $13.50 | $14.11 | $13.46 | $14.03 | $13.71 | 903,670 |
| 2018-11-12 | $13.20 | $13.68 | $13.20 | $13.62 | $13.31 | 747,200 |
| 2018-11-09 | $13.23 | $13.42 | $13.10 | $13.20 | $12.90 | 522,600 |
| 2018-11-08 | $13.32 | $13.55 | $13.16 | $13.43 | $13.12 | 700,680 |
| 2018-11-07 | $13.26 | $13.47 | $13.16 | $13.33 | $13.02 | 569,180 |
| 2018-11-06 | $13.55 | $13.57 | $12.90 | $13.17 | $12.87 | 567,260 |
| 2018-11-05 | $13.25 | $13.61 | $13.13 | $13.43 | $13.12 | 576,610 |
| 2018-11-02 | $13.09 | $13.29 | $12.99 | $13.23 | $12.92 | 614,870 |
| 2018-11-01 | $13.05 | $13.20 | $12.98 | $12.98 | $12.68 | 627,870 |
| 2018-10-31 | $12.75 | $13.15 | $12.68 | $12.89 | $12.59 | 693,370 |
| 2018-10-30 | $12.72 | $12.84 | $12.42 | $12.74 | $12.45 | 468,700 |
| 2018-10-29 | $12.73 | $12.79 | $12.46 | $12.64 | $12.35 | 356,400 |
| 2018-10-26 | $12.57 | $12.87 | $12.57 | $12.73 | $12.44 | 481,800 |
| 2018-10-25 | $12.30 | $12.56 | $12.20 | $12.47 | $12.18 | 536,330 |
| 2018-10-24 | $12.68 | $12.90 | $12.51 | $12.70 | $12.41 | 507,660 |
| 2018-10-23 | $12.60 | $12.87 | $12.51 | $12.66 | $12.37 | 710,480 |
| 2018-10-22 | $12.20 | $12.81 | $12.20 | $12.55 | $12.26 | 608,280 |
| 2018-10-19 | $11.61 | $12.08 | $11.40 | $12.01 | $11.73 | 393,780 |
| 2018-10-18 | $11.95 | $11.95 | $11.50 | $11.86 | $11.59 | 430,720 |
| 2018-10-17 | $11.99 | $12.20 | $11.81 | $11.98 | $11.70 | 331,890 |
| 2018-10-16 | $11.99 | $12.13 | $11.85 | $11.85 | $11.58 | 326,370 |
| 2018-10-15 | $12.13 | $12.33 | $11.92 | $11.93 | $11.65 | 343,200 |
| 2018-10-12 | $12.04 | $12.41 | $11.54 | $12.19 | $11.91 | 608,530 |
| 2018-10-11 | $13.19 | $13.28 | $12.10 | $12.17 | $11.89 | 832,160 |
| 2018-10-10 | $13.10 | $13.45 | $13.10 | $13.43 | $13.12 | 295,900 |
| 2018-10-09 | $13.33 | $13.33 | $13.09 | $13.18 | $12.88 | 220,760 |
| 2018-10-08 | $13.73 | $13.73 | $13.06 | $13.13 | $12.83 | 446,700 |
| 2018-10-05 | $13.74 | $13.74 | $13.74 | $13.74 | $13.42 | 0 |
| 2018-10-04 | $13.74 | $13.74 | $13.74 | $13.74 | $13.42 | 0 |
| 2018-10-03 | $13.74 | $13.74 | $13.74 | $13.74 | $13.42 | 0 |
| 2018-10-02 | $13.74 | $13.74 | $13.74 | $13.74 | $13.42 | 0 |
| 2018-10-01 | $13.74 | $13.74 | $13.74 | $13.74 | $13.42 | 0 |
| 2018-09-28 | $13.41 | $13.74 | $13.41 | $13.74 | $13.42 | 353,720 |
| 2018-09-27 | $13.65 | $13.90 | $13.43 | $13.45 | $13.14 | 431,420 |
| 2018-09-26 | $13.76 | $13.76 | $13.62 | $13.64 | $13.33 | 258,570 |
| 2018-09-25 | $13.72 | $13.80 | $13.60 | $13.69 | $13.37 | 248,940 |
| 2018-09-24 | $13.73 | $13.73 | $13.73 | $13.73 | $13.41 | 0 |
| 2018-09-21 | $13.80 | $13.85 | $13.54 | $13.73 | $13.41 | 457,720 |
| 2018-09-20 | $13.66 | $13.72 | $13.51 | $13.66 | $13.34 | 376,900 |
| 2018-09-19 | $13.44 | $13.71 | $13.40 | $13.61 | $13.30 | 349,700 |
| 2018-09-18 | $12.98 | $13.48 | $12.98 | $13.44 | $13.13 | 242,100 |
| 2018-09-17 | $13.52 | $13.55 | $13.19 | $13.25 | $12.94 | 300,900 |
| 2018-09-14 | $13.68 | $13.74 | $13.52 | $13.56 | $13.25 | 261,700 |
| 2018-09-13 | $13.60 | $13.70 | $13.48 | $13.68 | $13.36 | 272,500 |
| 2018-09-12 | $13.44 | $13.58 | $13.32 | $13.57 | $13.26 | 305,600 |
| 2018-09-11 | $13.28 | $13.52 | $13.21 | $13.36 | $13.05 | 361,720 |
| 2018-09-10 | $13.70 | $13.87 | $13.22 | $13.25 | $12.94 | 433,400 |
| 2018-09-07 | $13.73 | $13.92 | $13.60 | $13.69 | $13.37 | 388,000 |
| 2018-09-06 | $13.65 | $13.93 | $13.63 | $13.70 | $13.38 | 176,600 |
| 2018-09-05 | $13.86 | $14.06 | $13.80 | $13.80 | $13.48 | 277,400 |
| 2018-09-04 | $13.86 | $13.98 | $13.72 | $13.91 | $13.59 | 248,800 |
| 2018-09-03 | $13.65 | $13.90 | $13.65 | $13.78 | $13.46 | 247,800 |
| 2018-08-31 | $14.20 | $14.20 | $13.89 | $13.92 | $13.60 | 331,880 |
| 2018-08-30 | $14.26 | $14.29 | $13.92 | $14.12 | $13.79 | 345,500 |
| 2018-08-29 | $14.27 | $14.42 | $14.10 | $14.15 | $13.82 | 393,010 |
| 2018-08-28 | $14.40 | $14.40 | $14.23 | $14.32 | $13.99 | 307,550 |
| 2018-08-27 | $14.24 | $14.36 | $14.13 | $14.30 | $13.97 | 398,700 |
| 2018-08-24 | $14.21 | $14.30 | $14.07 | $14.12 | $13.79 | 319,200 |
| 2018-08-23 | $14.10 | $14.39 | $14.01 | $14.25 | $13.92 | 426,500 |
| 2018-08-22 | $14.84 | $14.84 | $14.12 | $14.19 | $13.86 | 961,690 |
| 2018-08-21 | $14.75 | $14.94 | $14.55 | $14.84 | $14.50 | 1,273,300 |
| 2018-08-20 | $14.69 | $15.35 | $14.69 | $15.06 | $14.71 | 2,524,160 |
| 2018-08-17 | $14.42 | $14.54 | $14.25 | $14.30 | $13.97 | 541,860 |
| 2018-08-16 | $14.06 | $14.46 | $13.90 | $14.43 | $14.10 | 491,510 |
| 2018-08-15 | $14.57 | $14.67 | $14.14 | $14.25 | $13.92 | 374,800 |
| 2018-08-14 | $14.60 | $14.65 | $14.44 | $14.53 | $14.19 | 268,100 |
| 2018-08-13 | $14.32 | $14.58 | $14.20 | $14.55 | $14.21 | 410,360 |
| 2018-08-10 | $14.39 | $14.57 | $14.26 | $14.47 | $14.14 | 368,010 |
| 2018-08-09 | $13.91 | $14.45 | $13.90 | $14.40 | $14.07 | 511,240 |
| 2018-08-08 | $14.29 | $14.29 | $13.90 | $14.05 | $13.73 | 447,220 |
| 2018-08-07 | $13.90 | $14.25 | $13.90 | $14.23 | $13.90 | 406,800 |
| 2018-08-06 | $14.18 | $14.18 | $13.60 | $13.94 | $13.62 | 433,710 |
| 2018-08-03 | $14.30 | $14.43 | $14.16 | $14.18 | $13.85 | 537,510 |
| 2018-08-02 | $14.80 | $14.90 | $13.80 | $14.35 | $14.02 | 932,910 |
| 2018-08-01 | $15.20 | $15.20 | $14.74 | $14.83 | $14.49 | 551,990 |
| 2018-07-31 | $14.75 | $15.13 | $14.75 | $14.98 | $14.63 | 513,390 |
| 2018-07-30 | $15.14 | $15.25 | $14.67 | $14.79 | $14.45 | 725,020 |
| 2018-07-27 | $15.18 | $15.33 | $15.07 | $15.11 | $14.76 | 668,900 |
| 2018-07-26 | $15.43 | $15.52 | $15.19 | $15.26 | $14.91 | 737,960 |
| 2018-07-25 | $15.53 | $15.67 | $15.40 | $15.46 | $15.10 | 771,650 |
| 2018-07-24 | $15.13 | $15.79 | $15.13 | $15.63 | $15.27 | 1,666,350 |
| 2018-07-23 | $15.03 | $15.20 | $14.86 | $15.16 | $14.81 | 591,510 |
| 2018-07-20 | $14.80 | $15.04 | $14.70 | $15.01 | $14.66 | 686,630 |
| 2018-07-19 | $15.11 | $15.28 | $14.56 | $14.76 | $14.42 | 781,070 |
| 2018-07-18 | $15.33 | $15.41 | $15.20 | $15.22 | $14.87 | 731,470 |
| 2018-07-17 | $15.29 | $15.41 | $15.15 | $15.34 | $14.99 | 508,160 |
| 2018-07-16 | $15.25 | $15.43 | $15.10 | $15.35 | $15.00 | 1,162,200 |
| 2018-07-13 | $15.18 | $15.32 | $15.13 | $15.28 | $14.93 | 542,000 |
| 2018-07-12 | $14.69 | $15.42 | $14.69 | $15.21 | $14.86 | 634,500 |
| 2018-07-11 | $15.45 | $15.45 | $14.58 | $14.81 | $14.47 | 698,760 |
| 2018-07-10 | $15.23 | $15.36 | $15.11 | $15.34 | $14.99 | 593,630 |
| 2018-07-09 | $15.13 | $15.48 | $14.55 | $15.35 | $15.00 | 1,472,200 |
| 2018-07-06 | $14.94 | $15.12 | $14.52 | $14.96 | $14.61 | 539,060 |
| 2018-07-05 | $15.14 | $15.22 | $14.50 | $14.76 | $14.42 | 638,560 |
| 2018-07-04 | $15.33 | $15.34 | $14.90 | $15.14 | $14.79 | 628,460 |
| 2018-07-03 | $14.90 | $15.40 | $14.75 | $15.34 | $14.99 | 809,000 |
| 2018-07-02 | $15.22 | $15.53 | $14.64 | $14.87 | $14.53 | 772,900 |
| 2018-06-29 | $14.80 | $15.46 | $14.72 | $15.27 | $14.92 | 912,400 |
| 2018-06-28 | $14.85 | $15.09 | $14.70 | $14.77 | $14.43 | 526,150 |
| 2018-06-27 | $14.92 | $15.14 | $14.58 | $14.82 | $14.48 | 755,300 |
| 2018-06-26 | $14.16 | $14.97 | $14.15 | $14.92 | $14.58 | 709,500 |
| 2018-06-25 | $14.80 | $14.85 | $14.40 | $14.54 | $14.20 | 623,100 |
| 2018-06-22 | $13.84 | $14.54 | $13.83 | $14.46 | $14.13 | 776,100 |
| 2018-06-21 | $15.04 | $15.23 | $14.08 | $14.12 | $13.79 | 903,230 |
| 2018-06-20 | $14.62 | $15.20 | $14.52 | $15.07 | $14.63 | 972,100 |
| 2018-06-19 | $15.92 | $16.14 | $14.74 | $14.74 | $14.31 | 1,647,930 |
| 2018-06-18 | $16.38 | $16.38 | $16.38 | $16.38 | $15.90 | 0 |
| 2018-06-15 | $17.01 | $17.40 | $16.16 | $16.38 | $15.90 | 1,580,900 |
| 2018-06-14 | $17.03 | $17.65 | $16.90 | $17.14 | $16.64 | 1,517,330 |
| 2018-06-13 | $18.71 | $18.71 | $17.67 | $17.74 | $17.22 | 2,374,050 |
| 2018-06-12 | $19.44 | $19.44 | $18.00 | $18.77 | $18.22 | 4,383,570 |
| 2018-06-11 | $19.00 | $20.72 | $19.00 | $19.83 | $19.25 | 6,018,980 |
| 2018-06-08 | $18.89 | $19.32 | $18.55 | $18.84 | $18.29 | 1,584,630 |
| 2018-06-07 | $19.44 | $19.87 | $18.70 | $18.88 | $18.33 | 1,645,900 |
| 2018-06-06 | $19.63 | $19.85 | $19.13 | $19.44 | $18.87 | 1,901,430 |
| 2018-06-05 | $18.57 | $19.43 | $18.48 | $19.39 | $18.82 | 2,778,610 |
| 2018-06-04 | $18.24 | $19.33 | $18.18 | $18.44 | $17.90 | 2,158,400 |
| 2018-06-01 | $18.25 | $18.79 | $17.42 | $17.86 | $17.34 | 2,435,160 |
| 2018-05-31 | $17.19 | $18.15 | $17.19 | $18.08 | $17.55 | 2,008,390 |
| 2018-05-30 | $18.20 | $18.28 | $16.87 | $16.90 | $16.41 | 2,335,790 |
| 2018-05-29 | $18.40 | $19.35 | $18.40 | $18.49 | $17.95 | 2,252,110 |
| 2018-05-28 | $20.06 | $20.08 | $18.50 | $18.63 | $18.08 | 2,240,700 |
| 2018-05-25 | $19.05 | $19.80 | $18.82 | $19.56 | $18.99 | 2,582,040 |
| 2018-05-24 | $19.83 | $19.92 | $19.10 | $19.23 | $18.67 | 3,684,480 |
| 2018-05-23 | $19.77 | $21.17 | $19.42 | $20.43 | $19.83 | 6,224,860 |
| 2018-05-22 | $18.70 | $20.50 | $18.68 | $19.40 | $18.83 | 3,542,960 |
| 2018-05-21 | $18.59 | $18.88 | $18.50 | $18.81 | $18.26 | 1,206,440 |
| 2018-05-18 | $18.85 | $18.85 | $18.26 | $18.57 | $18.03 | 1,027,920 |
| 2018-05-17 | $18.47 | $18.90 | $18.31 | $18.72 | $18.17 | 1,398,190 |
| 2018-05-16 | $18.83 | $19.05 | $18.50 | $18.58 | $18.04 | 1,877,740 |
| 2018-05-15 | $18.18 | $19.47 | $18.05 | $19.11 | $18.55 | 3,248,690 |
| 2018-05-14 | $18.16 | $18.46 | $17.76 | $18.02 | $17.49 | 1,431,090 |
| 2018-05-11 | $18.08 | $18.86 | $17.95 | $18.43 | $17.89 | 2,558,300 |
| 2018-05-10 | $17.90 | $18.44 | $17.85 | $18.09 | $17.56 | 2,071,630 |
| 2018-05-09 | $18.04 | $18.15 | $17.71 | $18.00 | $17.47 | 1,356,260 |
| 2018-05-08 | $17.40 | $18.46 | $17.19 | $18.04 | $17.51 | 2,236,020 |
| 2018-05-07 | $16.70 | $17.33 | $16.70 | $17.31 | $16.80 | 985,050 |
| 2018-05-04 | $16.62 | $17.16 | $16.50 | $16.85 | $16.36 | 922,510 |
| 2018-05-03 | $15.95 | $16.50 | $15.79 | $16.47 | $15.99 | 633,320 |
| 2018-05-02 | $16.30 | $16.50 | $15.85 | $15.96 | $15.49 | 445,000 |
| 2018-05-01 | $16.30 | $16.30 | $16.30 | $16.30 | $15.82 | 0 |
| 2018-04-30 | $16.30 | $16.30 | $16.30 | $16.30 | $15.82 | 0 |
| 2018-04-27 | $16.36 | $16.55 | $16.17 | $16.30 | $15.82 | 519,670 |
| 2018-04-26 | $16.88 | $16.88 | $16.19 | $16.36 | $15.88 | 670,020 |
| 2018-04-25 | $16.69 | $17.00 | $16.60 | $16.97 | $16.47 | 710,380 |
| 2018-04-24 | $16.22 | $16.73 | $16.13 | $16.67 | $16.18 | 809,460 |
| 2018-04-23 | $15.89 | $16.25 | $15.70 | $16.12 | $15.65 | 431,550 |
| 2018-04-20 | $16.68 | $16.68 | $16.01 | $16.04 | $15.57 | 715,300 |
| 2018-04-19 | $16.78 | $16.92 | $16.63 | $16.69 | $16.20 | 594,600 |
| 2018-04-18 | $16.73 | $16.93 | $16.03 | $16.73 | $16.24 | 821,080 |
| 2018-04-17 | $17.56 | $17.84 | $16.51 | $16.63 | $16.14 | 1,013,200 |
| 2018-04-16 | $18.08 | $18.09 | $17.45 | $17.59 | $17.08 | 875,580 |
| 2018-04-13 | $18.38 | $18.49 | $18.05 | $18.21 | $17.68 | 932,400 |
| 2018-04-12 | $18.55 | $18.64 | $18.01 | $18.43 | $17.89 | 1,131,500 |
| 2018-04-11 | $18.19 | $18.78 | $17.92 | $18.35 | $17.81 | 1,556,900 |
| 2018-04-10 | $18.15 | $18.23 | $17.52 | $17.99 | $17.46 | 1,106,840 |
| 2018-04-09 | $17.90 | $18.25 | $17.68 | $18.03 | $17.50 | 831,760 |
| 2018-04-06 | $17.94 | $17.94 | $17.94 | $17.94 | $17.41 | 0 |
| 2018-04-05 | $17.94 | $17.94 | $17.94 | $17.94 | $17.41 | 0 |
| 2018-04-04 | $18.47 | $18.88 | $17.81 | $17.94 | $17.41 | 1,486,620 |
| 2018-04-03 | $17.65 | $18.98 | $17.47 | $18.48 | $17.94 | 1,987,750 |
| 2018-04-02 | $18.33 | $18.34 | $17.80 | $17.92 | $17.40 | 1,398,700 |
| 2018-03-30 | $18.03 | $18.37 | $17.87 | $18.28 | $17.74 | 1,642,730 |
| 2018-03-29 | $17.10 | $18.45 | $17.10 | $18.02 | $17.49 | 2,457,590 |
| 2018-03-28 | $16.84 | $17.47 | $16.73 | $17.13 | $16.63 | 1,093,910 |
| 2018-03-27 | $16.40 | $17.48 | $16.20 | $17.25 | $16.75 | 1,510,890 |
| 2018-03-26 | $15.80 | $16.38 | $14.41 | $16.30 | $15.82 | 716,600 |
| 2018-03-23 | $17.21 | $17.21 | $15.73 | $15.97 | $15.50 | 1,063,900 |
| 2018-03-22 | $17.04 | $17.51 | $16.91 | $17.48 | $16.97 | 879,500 |
| 2018-03-21 | $17.16 | $17.50 | $17.01 | $17.07 | $16.57 | 733,300 |
| 2018-03-20 | $17.01 | $17.27 | $16.61 | $17.25 | $16.75 | 726,800 |
| 2018-03-19 | $16.76 | $17.25 | $16.76 | $17.09 | $16.59 | 486,000 |
| 2018-03-16 | $16.49 | $17.20 | $16.49 | $17.00 | $16.50 | 838,600 |
| 2018-03-15 | $16.85 | $17.04 | $16.16 | $16.60 | $16.11 | 763,600 |
| 2018-03-14 | $17.02 | $17.36 | $16.96 | $17.00 | $16.50 | 610,800 |
| 2018-03-13 | $17.41 | $17.75 | $17.14 | $17.22 | $16.72 | 726,700 |
| 2018-03-12 | $17.23 | $17.65 | $17.23 | $17.57 | $17.06 | 837,200 |
| 2018-03-09 | $16.78 | $17.28 | $16.78 | $17.23 | $16.73 | 753,720 |
| 2018-03-08 | $16.42 | $16.80 | $16.33 | $16.77 | $16.28 | 413,600 |
| 2018-03-07 | $16.33 | $16.54 | $16.10 | $16.46 | $15.98 | 477,200 |
| 2018-03-06 | $16.32 | $16.66 | $16.22 | $16.48 | $16.00 | 442,580 |
| 2018-03-05 | $16.01 | $16.27 | $15.89 | $16.21 | $15.74 | 379,300 |
| 2018-03-02 | $16.10 | $16.44 | $15.96 | $15.98 | $15.51 | 501,200 |
| 2018-03-01 | $15.96 | $16.18 | $15.83 | $16.14 | $15.67 | 477,100 |
| 2018-02-28 | $16.09 | $16.20 | $15.71 | $15.91 | $15.44 | 421,300 |
| 2018-02-27 | $15.70 | $16.24 | $15.68 | $16.08 | $15.61 | 850,700 |
| 2018-02-26 | $15.34 | $15.88 | $15.34 | $15.74 | $15.28 | 523,600 |
| 2018-02-23 | $15.20 | $15.45 | $15.17 | $15.29 | $14.84 | 364,000 |
| 2018-02-22 | $15.05 | $15.36 | $15.05 | $15.17 | $14.73 | 361,900 |
| 2018-02-21 | $14.92 | $14.92 | $14.92 | $14.92 | $14.48 | 0 |
| 2018-02-20 | $14.92 | $14.92 | $14.92 | $14.92 | $14.48 | 0 |
| 2018-02-19 | $14.92 | $14.92 | $14.92 | $14.92 | $14.48 | 0 |
| 2018-02-16 | $14.92 | $14.92 | $14.92 | $14.92 | $14.48 | 0 |
| 2018-02-15 | $14.92 | $14.92 | $14.92 | $14.92 | $14.48 | 0 |
| 2018-02-14 | $14.88 | $15.00 | $14.57 | $14.92 | $14.48 | 322,170 |
| 2018-02-13 | $15.17 | $15.35 | $14.76 | $14.83 | $14.40 | 416,100 |
| 2018-02-12 | $14.70 | $15.18 | $14.69 | $15.05 | $14.61 | 488,600 |
| 2018-02-09 | $14.89 | $14.97 | $14.41 | $14.55 | $14.12 | 604,120 |
| 2018-02-08 | $14.80 | $15.30 | $14.76 | $15.19 | $14.75 | 479,510 |
| 2018-02-07 | $15.10 | $15.40 | $14.17 | $14.91 | $14.47 | 817,100 |
| 2018-02-06 | $16.40 | $16.40 | $14.84 | $14.87 | $14.43 | 723,610 |
| 2018-02-05 | $16.40 | $16.64 | $16.05 | $16.36 | $15.88 | 294,500 |
| 2018-02-02 | $17.12 | $17.23 | $16.50 | $16.51 | $16.03 | 934,800 |
| 2018-02-01 | $18.39 | $18.47 | $17.12 | $17.16 | $16.66 | 936,240 |
| 2018-01-31 | $19.08 | $19.10 | $18.38 | $18.39 | $17.85 | 730,700 |
| 2018-01-30 | $18.91 | $19.15 | $18.82 | $19.13 | $18.57 | 386,210 |
| 2018-01-29 | $19.19 | $19.22 | $18.85 | $18.90 | $18.35 | 527,410 |
| 2018-01-26 | $19.05 | $19.39 | $19.05 | $19.10 | $18.54 | 572,500 |
| 2018-01-25 | $19.45 | $19.69 | $19.29 | $19.34 | $18.77 | 606,600 |
| 2018-01-24 | $19.27 | $19.57 | $19.20 | $19.45 | $18.88 | 477,600 |
| 2018-01-23 | $19.07 | $19.40 | $19.07 | $19.28 | $18.72 | 513,800 |
| 2018-01-22 | $19.02 | $19.24 | $18.64 | $19.21 | $18.65 | 622,340 |
| 2018-01-19 | $19.33 | $19.60 | $19.08 | $19.12 | $18.56 | 569,300 |
| 2018-01-18 | $19.39 | $19.73 | $19.26 | $19.46 | $18.89 | 466,100 |
| 2018-01-17 | $19.39 | $19.64 | $19.12 | $19.44 | $18.87 | 600,700 |
| 2018-01-16 | $19.03 | $19.45 | $19.03 | $19.36 | $18.79 | 589,660 |
| 2018-01-15 | $20.10 | $20.25 | $19.00 | $19.22 | $18.66 | 1,273,900 |
| 2018-01-12 | $20.65 | $20.70 | $20.35 | $20.36 | $19.76 | 1,536,110 |
| 2018-01-11 | $19.94 | $21.40 | $19.88 | $21.11 | $20.49 | 3,070,550 |
| 2018-01-10 | $20.04 | $20.30 | $19.50 | $20.12 | $19.53 | 894,540 |
| 2018-01-09 | $20.12 | $20.12 | $19.83 | $20.04 | $19.45 | 1,011,600 |
| 2018-01-08 | $20.10 | $20.18 | $19.51 | $19.91 | $19.33 | 532,000 |
| 2018-01-05 | $20.07 | $20.35 | $19.85 | $20.02 | $19.43 | 570,060 |
| 2018-01-04 | $19.99 | $20.10 | $19.91 | $20.03 | $19.44 | 502,800 |
| 2018-01-03 | $19.97 | $20.28 | $19.69 | $20.08 | $19.49 | 847,500 |
| 2018-01-02 | $19.74 | $20.00 | $19.48 | $19.97 | $19.39 | 675,100 |
| 2018-01-01 | $19.74 | $19.74 | $19.74 | $19.74 | $19.16 | 0 |
| 2017-12-29 | $19.44 | $19.90 | $19.38 | $19.74 | $19.16 | 663,540 |
| 2017-12-28 | $19.36 | $19.72 | $19.26 | $19.44 | $18.87 | 688,100 |
| 2017-12-27 | $19.54 | $19.58 | $19.18 | $19.40 | $18.83 | 746,280 |
| 2017-12-26 | $18.82 | $19.60 | $18.72 | $19.50 | $18.93 | 851,610 |
| 2017-12-25 | $19.06 | $19.40 | $18.52 | $18.87 | $18.32 | 632,020 |
| 2017-12-22 | $19.50 | $19.50 | $19.20 | $19.35 | $18.78 | 312,900 |
| 2017-12-21 | $19.40 | $19.47 | $19.03 | $19.40 | $18.83 | 369,900 |
| 2017-12-20 | $20.05 | $20.05 | $19.30 | $19.44 | $18.87 | 584,000 |
| 2017-12-19 | $19.78 | $20.14 | $19.70 | $19.98 | $19.40 | 380,300 |
| 2017-12-18 | $20.47 | $20.48 | $19.70 | $19.81 | $19.23 | 530,000 |
| 2017-12-15 | $20.15 | $20.34 | $20.06 | $20.30 | $19.71 | 449,070 |
| 2017-12-14 | $20.01 | $20.24 | $19.88 | $20.20 | $19.61 | 350,960 |
| 2017-12-13 | $19.71 | $20.15 | $19.71 | $20.01 | $19.42 | 353,080 |
| 2017-12-12 | $20.29 | $20.48 | $19.73 | $19.85 | $19.27 | 510,400 |
| 2017-12-11 | $20.33 | $20.49 | $20.10 | $20.48 | $19.88 | 426,590 |
| 2017-12-08 | $20.13 | $20.78 | $20.05 | $20.27 | $19.68 | 680,180 |
| 2017-12-07 | $20.08 | $20.50 | $20.03 | $20.17 | $19.58 | 886,700 |
| 2017-12-06 | $18.98 | $20.65 | $18.98 | $20.52 | $19.92 | 1,109,680 |
| 2017-12-05 | $20.02 | $20.29 | $18.93 | $19.11 | $18.55 | 786,400 |
| 2017-12-04 | $20.58 | $20.79 | $19.88 | $19.91 | $19.33 | 592,800 |
| 2017-12-01 | $20.41 | $21.29 | $20.21 | $20.81 | $20.20 | 499,400 |
| 2017-11-30 | $20.13 | $20.44 | $20.13 | $20.38 | $19.78 | 564,700 |
| 2017-11-29 | $20.49 | $20.57 | $20.01 | $20.23 | $19.64 | 564,610 |
| 2017-11-28 | $20.20 | $20.57 | $20.20 | $20.48 | $19.88 | 492,900 |
| 2017-11-27 | $20.81 | $21.16 | $20.06 | $20.18 | $19.59 | 503,530 |
| 2017-11-24 | $20.71 | $20.96 | $20.42 | $20.79 | $20.18 | 484,600 |
| 2017-11-23 | $21.56 | $21.69 | $20.70 | $20.76 | $20.15 | 797,240 |
| 2017-11-22 | $22.02 | $22.14 | $21.45 | $21.53 | $20.90 | 689,870 |
| 2017-11-21 | $22.11 | $22.56 | $21.82 | $21.97 | $21.33 | 769,020 |
| 2017-11-20 | $21.75 | $22.42 | $21.40 | $22.11 | $21.46 | 911,630 |
| 2017-11-17 | $24.66 | $24.73 | $22.56 | $22.56 | $21.90 | 2,689,030 |
| 2017-11-16 | $26.10 | $26.13 | $25.01 | $25.07 | $24.34 | 2,442,630 |
| 2017-11-15 | $24.58 | $27.12 | $24.58 | $26.13 | $25.37 | 4,031,210 |
| 2017-11-14 | $25.30 | $25.68 | $24.46 | $24.65 | $23.93 | 1,011,630 |
| 2017-11-13 | $25.50 | $26.04 | $24.89 | $25.52 | $24.77 | 2,205,860 |
| 2017-11-10 | $25.03 | $25.74 | $24.98 | $25.71 | $24.96 | 1,533,030 |
| 2017-11-09 | $24.66 | $25.15 | $24.55 | $25.03 | $24.30 | 853,790 |
| 2017-11-08 | $24.19 | $25.30 | $24.17 | $24.68 | $23.96 | 1,587,800 |
| 2017-11-07 | $24.72 | $24.75 | $24.11 | $24.25 | $23.54 | 1,117,030 |
| 2017-11-06 | $24.52 | $24.75 | $24.30 | $24.71 | $23.99 | 532,600 |
| 2017-11-03 | $24.58 | $24.90 | $24.04 | $24.37 | $23.66 | 736,860 |
| 2017-11-02 | $25.13 | $25.20 | $24.58 | $24.61 | $23.89 | 618,930 |
| 2017-11-01 | $25.03 | $25.49 | $25.00 | $25.24 | $24.50 | 532,340 |
| 2017-10-31 | $24.69 | $25.28 | $24.61 | $25.24 | $24.50 | 632,820 |
| 2017-10-30 | $26.33 | $26.33 | $24.15 | $24.90 | $24.17 | 1,107,400 |
| 2017-10-27 | $26.02 | $26.96 | $26.02 | $26.32 | $25.55 | 1,607,980 |
| 2017-10-26 | $25.80 | $26.11 | $25.65 | $26.02 | $25.26 | 866,100 |
| 2017-10-25 | $25.34 | $25.97 | $25.27 | $25.87 | $25.11 | 959,540 |
| 2017-10-24 | $25.33 | $25.62 | $25.01 | $25.33 | $24.59 | 515,000 |
| 2017-10-23 | $25.40 | $25.49 | $25.22 | $25.39 | $24.65 | 458,160 |
| 2017-10-20 | $24.83 | $25.42 | $24.80 | $25.36 | $24.62 | 589,670 |
| 2017-10-19 | $25.04 | $25.58 | $24.80 | $24.89 | $24.16 | 841,180 |
| 2017-10-18 | $26.18 | $26.27 | $25.36 | $25.57 | $24.82 | 707,810 |
| 2017-10-17 | $25.72 | $26.49 | $25.62 | $26.13 | $25.37 | 579,940 |
| 2017-10-16 | $26.88 | $26.90 | $25.59 | $25.84 | $25.08 | 947,730 |
| 2017-10-13 | $26.15 | $26.88 | $25.92 | $26.74 | $25.96 | 1,425,080 |
| 2017-10-12 | $26.80 | $27.00 | $26.45 | $26.65 | $25.87 | 810,700 |
| 2017-10-11 | $27.40 | $27.40 | $26.40 | $26.92 | $26.13 | 1,321,630 |
| 2017-10-10 | $26.80 | $27.18 | $26.45 | $27.00 | $26.21 | 1,152,380 |
| 2017-10-09 | $26.11 | $26.36 | $25.78 | $26.33 | $25.56 | 851,370 |
| 2017-10-06 | $25.70 | $25.70 | $25.70 | $25.70 | $24.95 | 0 |
| 2017-10-05 | $25.70 | $25.70 | $25.70 | $25.70 | $24.95 | 0 |
| 2017-10-04 | $25.70 | $25.70 | $25.70 | $25.70 | $24.95 | 0 |
| 2017-10-03 | $25.70 | $25.70 | $25.70 | $25.70 | $24.95 | 0 |
| 2017-10-02 | $25.70 | $25.70 | $25.70 | $25.70 | $24.95 | 0 |
| 2017-09-29 | $25.74 | $25.90 | $25.40 | $25.70 | $24.95 | 894,650 |
| 2017-09-28 | $25.63 | $26.45 | $25.41 | $25.76 | $25.01 | 1,334,410 |
| 2017-09-27 | $25.69 | $25.88 | $25.04 | $25.65 | $24.90 | 989,190 |
| 2017-09-26 | $27.27 | $27.97 | $25.39 | $25.56 | $24.81 | 2,913,930 |
| 2017-09-25 | $31.47 | $31.47 | $28.04 | $28.21 | $27.38 | 3,314,120 |
| 2017-09-22 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-09-21 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-09-20 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-09-19 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-09-18 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-09-15 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-09-14 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-09-13 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-09-12 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-09-11 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-09-08 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-09-07 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-09-06 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-09-05 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-09-04 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-09-01 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-08-31 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-08-30 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-08-29 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-08-28 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-08-25 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-08-24 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-08-23 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-08-22 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-08-21 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-08-18 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-08-17 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-08-16 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-08-15 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-08-14 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-08-11 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-08-10 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-08-09 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-08-08 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-08-07 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-08-04 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-08-03 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-08-02 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-08-01 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-07-31 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-07-28 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-07-27 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-07-26 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-07-25 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-07-24 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-07-21 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-07-20 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-07-19 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-07-18 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-07-17 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-07-14 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-07-13 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-07-12 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-07-11 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-07-10 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-07-07 | $29.41 | $29.41 | $29.41 | $29.41 | $28.55 | 0 |
| 2017-07-06 | $29.35 | $29.60 | $29.00 | $29.41 | $28.55 | 734,080 |
| 2017-07-05 | $29.25 | $29.37 | $28.86 | $29.31 | $28.45 | 606,600 |
| 2017-07-04 | $29.17 | $29.39 | $28.88 | $29.06 | $28.21 | 514,030 |
| 2017-07-03 | $28.88 | $29.48 | $28.80 | $29.17 | $28.32 | 709,640 |
| 2017-06-30 | $28.00 | $28.79 | $27.72 | $28.51 | $27.68 | 671,670 |
| 2017-06-29 | $28.11 | $28.45 | $28.01 | $28.10 | $27.28 | 528,080 |
| 2017-06-28 | $28.56 | $28.86 | $27.90 | $27.98 | $27.16 | 721,580 |
| 2017-06-27 | $29.19 | $29.29 | $28.70 | $28.85 | $28.01 | 498,510 |
| 2017-06-26 | $28.72 | $29.25 | $28.50 | $29.03 | $28.18 | 564,070 |
| 2017-06-23 | $28.65 | $29.08 | $28.18 | $28.73 | $27.89 | 752,320 |
| 2017-06-22 | $29.81 | $30.06 | $28.65 | $28.73 | $27.89 | 1,027,520 |
| 2017-06-21 | $29.99 | $30.49 | $29.62 | $29.86 | $28.99 | 604,520 |
| 2017-06-20 | $30.46 | $30.46 | $29.56 | $29.72 | $28.85 | 955,600 |
| 2017-06-19 | $30.25 | $30.84 | $29.90 | $30.16 | $29.28 | 861,000 |
| 2017-06-16 | $29.71 | $31.00 | $29.32 | $29.91 | $29.03 | 1,474,300 |
| 2017-06-15 | $28.99 | $30.47 | $28.99 | $29.91 | $29.03 | 1,669,380 |
| 2017-06-14 | $28.98 | $29.19 | $28.42 | $28.87 | $28.03 | 938,280 |
| 2017-06-13 | $27.50 | $29.13 | $27.50 | $28.94 | $28.09 | 1,093,340 |
| 2017-06-12 | $28.80 | $28.80 | $27.50 | $27.52 | $26.71 | 948,780 |
| 2017-06-09 | $28.88 | $29.32 | $28.52 | $28.92 | $28.07 | 780,810 |
| 2017-06-08 | $29.15 | $29.75 | $28.51 | $28.83 | $27.99 | 988,800 |
| 2017-06-07 | $28.55 | $29.07 | $28.13 | $29.01 | $28.16 | 1,077,070 |
| 2017-06-06 | $27.84 | $28.38 | $27.58 | $28.12 | $27.30 | 729,020 |
| 2017-06-05 | $27.70 | $28.39 | $27.54 | $27.75 | $26.94 | 772,660 |
| 2017-06-02 | $26.53 | $27.67 | $26.09 | $27.51 | $26.70 | 875,380 |
| 2017-06-01 | $28.26 | $28.26 | $26.55 | $26.62 | $25.84 | 921,280 |
| 2017-05-31 | $29.20 | $29.80 | $28.10 | $28.46 | $27.63 | 758,600 |
| 2017-05-30 | $28.56 | $28.56 | $28.56 | $28.56 | $27.72 | 0 |
| 2017-05-29 | $28.56 | $28.56 | $28.56 | $28.56 | $27.72 | 0 |
| 2017-05-26 | $28.40 | $29.50 | $28.14 | $28.56 | $27.72 | 755,870 |
| 2017-05-25 | $28.22 | $28.73 | $27.20 | $28.30 | $27.47 | 889,270 |
| 2017-05-24 | $27.00 | $28.65 | $26.50 | $28.22 | $27.39 | 710,900 |
| 2017-05-23 | $31.44 | $31.50 | $28.35 | $28.35 | $27.52 | 1,349,510 |
| 2017-05-22 | $33.01 | $33.45 | $31.44 | $31.50 | $30.58 | 946,210 |
| 2017-05-19 | $34.06 | $34.15 | $33.10 | $33.35 | $32.37 | 962,640 |
| 2017-05-18 | $33.00 | $35.60 | $33.00 | $34.06 | $33.06 | 1,777,540 |
| 2017-05-17 | $32.94 | $33.48 | $32.40 | $33.41 | $32.43 | 1,031,310 |
| 2017-05-16 | $32.20 | $32.90 | $31.02 | $32.75 | $31.79 | 871,550 |
| 2017-05-15 | $32.82 | $33.50 | $32.00 | $32.04 | $31.10 | 656,070 |
| 2017-05-12 | $33.30 | $33.60 | $32.51 | $32.77 | $31.81 | 589,180 |
| 2017-05-11 | $32.85 | $33.35 | $30.73 | $33.27 | $32.30 | 736,340 |
| 2017-05-10 | $32.96 | $33.85 | $32.65 | $33.12 | $32.15 | 842,340 |
| 2017-05-09 | $32.15 | $32.98 | $32.15 | $32.83 | $31.87 | 477,650 |
| 2017-05-08 | $32.78 | $33.70 | $32.06 | $32.15 | $31.21 | 519,310 |
| 2017-05-05 | $33.55 | $33.84 | $33.06 | $33.20 | $32.23 | 568,670 |
| 2017-05-04 | $34.50 | $34.50 | $33.23 | $33.57 | $32.59 | 620,550 |
| 2017-05-03 | $33.78 | $34.41 | $33.78 | $34.33 | $33.33 | 655,390 |
| 2017-05-02 | $34.00 | $34.36 | $33.93 | $34.01 | $33.01 | 516,960 |
| 2017-05-01 | $34.24 | $34.24 | $34.24 | $34.24 | $33.24 | 0 |
| 2017-04-28 | $34.10 | $34.66 | $34.00 | $34.24 | $33.24 | 775,820 |
| 2017-04-27 | $33.06 | $34.68 | $32.51 | $34.44 | $33.43 | 1,079,140 |
| 2017-04-26 | $33.20 | $33.97 | $32.90 | $33.58 | $32.40 | 631,320 |
| 2017-04-25 | $33.00 | $33.50 | $32.79 | $33.10 | $31.94 | 533,000 |
| 2017-04-24 | $34.00 | $34.00 | $32.51 | $32.83 | $31.68 | 572,500 |
| 2017-04-21 | $34.00 | $34.26 | $33.72 | $33.92 | $32.73 | 552,150 |
| 2017-04-20 | $34.85 | $34.85 | $33.66 | $33.86 | $32.67 | 764,200 |
| 2017-04-19 | $33.54 | $34.65 | $33.48 | $34.50 | $33.29 | 937,880 |
| 2017-04-18 | $34.52 | $35.36 | $33.80 | $33.87 | $32.68 | 917,380 |
| 2017-04-17 | $35.80 | $36.99 | $33.29 | $34.33 | $33.12 | 1,270,900 |
| 2017-04-14 | $38.12 | $38.13 | $36.90 | $36.99 | $35.69 | 819,270 |
| 2017-04-13 | $37.97 | $38.60 | $37.79 | $38.12 | $36.78 | 830,470 |
| 2017-04-12 | $39.19 | $39.29 | $37.60 | $37.73 | $36.40 | 1,928,410 |
| 2017-04-11 | $39.10 | $39.80 | $37.81 | $39.11 | $37.74 | 1,499,840 |
| 2017-04-10 | $41.77 | $41.77 | $38.99 | $39.13 | $37.75 | 1,888,740 |
| 2017-04-07 | $42.45 | $42.66 | $41.70 | $41.81 | $40.34 | 2,305,600 |
| 2017-04-06 | $41.00 | $42.22 | $40.99 | $42.18 | $40.70 | 1,598,160 |
| 2017-04-05 | $39.75 | $40.99 | $39.75 | $40.88 | $39.44 | 1,176,970 |
| 2017-04-04 | $39.77 | $39.77 | $39.77 | $39.77 | $38.37 | 0 |
| 2017-04-03 | $39.77 | $39.77 | $39.77 | $39.77 | $38.37 | 0 |
| 2017-03-31 | $39.71 | $40.80 | $39.51 | $39.77 | $38.37 | 1,298,890 |
| 2017-03-30 | $42.41 | $42.41 | $39.96 | $40.00 | $38.59 | 2,752,990 |
| 2017-03-29 | $46.55 | $46.93 | $42.92 | $42.97 | $41.46 | 3,250,090 |
| 2017-03-28 | $47.29 | $48.00 | $46.51 | $46.65 | $45.01 | 2,180,300 |
| 2017-03-27 | $47.37 | $49.30 | $47.37 | $48.00 | $46.31 | 3,228,760 |
| 2017-03-24 | $47.80 | $49.77 | $47.75 | $47.90 | $46.22 | 4,525,510 |
| 2017-03-23 | $46.68 | $47.60 | $45.64 | $47.59 | $45.92 | 3,527,370 |
| 2017-03-22 | $46.90 | $47.25 | $45.62 | $46.85 | $45.20 | 3,177,780 |
| 2017-03-21 | $46.81 | $47.33 | $46.73 | $47.23 | $45.57 | 1,869,340 |
| 2017-03-20 | $46.90 | $47.50 | $46.25 | $47.25 | $45.59 | 2,517,100 |
| 2017-03-17 | $49.20 | $49.90 | $46.89 | $46.92 | $45.27 | 4,867,690 |
| 2017-03-16 | $47.20 | $50.33 | $46.53 | $50.20 | $48.44 | 7,292,330 |
| 2017-03-15 | $48.20 | $51.47 | $47.66 | $48.98 | $47.26 | 7,355,230 |
| 2017-03-14 | $47.40 | $48.47 | $46.86 | $47.82 | $46.14 | 4,683,640 |
| 2017-03-13 | $47.67 | $47.99 | $45.99 | $47.79 | $46.11 | 7,144,750 |
| 2017-03-10 | $42.68 | $47.22 | $42.68 | $47.22 | $45.56 | 6,433,990 |
| 2017-03-09 | $43.40 | $43.55 | $42.53 | $42.93 | $41.42 | 1,336,700 |
| 2017-03-08 | $43.60 | $43.75 | $43.20 | $43.37 | $41.85 | 1,397,820 |
| 2017-03-07 | $43.95 | $43.95 | $43.10 | $43.54 | $42.01 | 1,715,230 |
| 2017-03-06 | $42.28 | $43.50 | $42.05 | $43.32 | $41.80 | 2,184,840 |
| 2017-03-03 | $41.41 | $42.50 | $40.79 | $42.28 | $40.79 | 2,018,090 |
| 2017-03-02 | $41.14 | $41.70 | $41.11 | $41.41 | $39.95 | 851,200 |
| 2017-03-01 | $41.75 | $41.98 | $41.26 | $41.38 | $39.93 | 1,070,200 |
| 2017-02-28 | $41.58 | $41.85 | $40.92 | $41.81 | $40.34 | 1,134,270 |
| 2017-02-27 | $42.05 | $42.30 | $41.30 | $41.52 | $40.06 | 1,339,670 |
| 2017-02-24 | $41.91 | $42.24 | $41.64 | $42.04 | $40.56 | 1,465,150 |
| 2017-02-23 | $41.80 | $42.14 | $41.26 | $41.91 | $40.44 | 2,345,620 |
| 2017-02-22 | $44.00 | $45.20 | $41.75 | $42.74 | $41.24 | 4,811,200 |
| 2017-02-21 | $40.08 | $44.15 | $40.01 | $44.15 | $42.60 | 3,457,260 |
| 2017-02-20 | $40.05 | $40.28 | $38.57 | $40.14 | $38.73 | 1,197,010 |
| 2017-02-17 | $40.89 | $41.37 | $39.86 | $40.05 | $38.64 | 1,426,860 |
| 2017-02-16 | $41.30 | $41.68 | $40.65 | $40.85 | $39.41 | 1,313,010 |
| 2017-02-15 | $42.20 | $42.82 | $41.44 | $41.71 | $40.24 | 2,261,780 |
| 2017-02-14 | $41.18 | $43.18 | $41.17 | $42.25 | $40.76 | 2,633,770 |
| 2017-02-13 | $39.86 | $42.05 | $39.86 | $41.45 | $39.99 | 1,640,460 |
| 2017-02-10 | $40.50 | $40.68 | $39.74 | $40.16 | $38.75 | 1,516,500 |
| 2017-02-09 | $39.91 | $43.18 | $39.88 | $40.74 | $39.31 | 2,327,260 |
| 2017-02-08 | $39.30 | $40.14 | $38.70 | $39.97 | $38.57 | 1,549,670 |
| 2017-02-07 | $39.20 | $39.62 | $38.50 | $38.99 | $37.62 | 1,290,810 |
| 2017-02-06 | $38.00 | $39.60 | $37.72 | $39.59 | $38.20 | 1,455,730 |
| 2017-02-03 | $38.28 | $38.28 | $37.30 | $37.70 | $36.37 | 509,090 |
| 2017-02-02 | $38.02 | $38.02 | $38.02 | $38.02 | $36.68 | 0 |
| 2017-02-01 | $38.02 | $38.02 | $38.02 | $38.02 | $36.68 | 0 |
| 2017-01-31 | $38.02 | $38.02 | $38.02 | $38.02 | $36.68 | 0 |
| 2017-01-30 | $38.02 | $38.02 | $38.02 | $38.02 | $36.68 | 0 |
| 2017-01-27 | $38.02 | $38.02 | $38.02 | $38.02 | $36.68 | 0 |
| 2017-01-26 | $38.00 | $38.44 | $37.60 | $38.02 | $36.68 | 673,800 |
| 2017-01-25 | $37.00 | $37.83 | $36.73 | $37.63 | $36.31 | 719,500 |
| 2017-01-24 | $38.15 | $38.32 | $36.88 | $37.03 | $35.73 | 877,800 |
| 2017-01-23 | $37.91 | $38.48 | $37.90 | $38.16 | $36.82 | 997,850 |
| 2017-01-20 | $36.50 | $37.99 | $36.10 | $37.78 | $36.45 | 1,359,000 |
| 2017-01-19 | $35.96 | $37.60 | $35.50 | $36.73 | $35.44 | 1,206,760 |
| 2017-01-18 | $37.49 | $38.29 | $36.60 | $36.64 | $35.35 | 1,046,500 |
| 2017-01-17 | $36.60 | $38.70 | $34.60 | $38.09 | $36.75 | 2,116,410 |
| 2017-01-16 | $40.31 | $40.41 | $36.37 | $36.92 | $35.62 | 2,082,660 |
| 2017-01-13 | $42.37 | $42.37 | $40.18 | $40.41 | $38.99 | 1,710,500 |
| 2017-01-12 | $41.99 | $43.39 | $41.70 | $42.27 | $40.78 | 1,441,700 |
| 2017-01-11 | $44.48 | $44.58 | $41.40 | $41.74 | $40.27 | 1,907,180 |
| 2017-01-10 | $45.23 | $45.49 | $44.38 | $44.58 | $43.01 | 1,030,570 |
| 2017-01-09 | $46.02 | $46.43 | $44.22 | $45.13 | $43.54 | 1,418,580 |
| 2017-01-06 | $48.28 | $48.63 | $46.54 | $46.56 | $44.92 | 1,723,400 |
| 2017-01-05 | $49.84 | $49.97 | $48.52 | $48.64 | $46.93 | 1,446,880 |
| 2017-01-04 | $48.36 | $50.67 | $48.36 | $49.84 | $48.09 | 2,170,770 |
| 2017-01-03 | $48.20 | $48.97 | $47.69 | $48.50 | $46.80 | 1,232,900 |
| 2017-01-02 | $47.67 | $47.67 | $47.67 | $47.67 | $45.99 | 0 |
| 2016-12-30 | $47.17 | $48.88 | $47.17 | $47.67 | $45.99 | 1,269,900 |
| 2016-12-29 | $49.14 | $49.15 | $47.20 | $47.67 | $45.99 | 1,716,110 |
| 2016-12-28 | $49.98 | $50.66 | $48.92 | $49.08 | $47.35 | 1,775,930 |
| 2016-12-27 | $50.10 | $53.48 | $49.80 | $50.70 | $48.92 | 2,767,100 |
| 2016-12-26 | $48.00 | $51.50 | $47.04 | $50.80 | $49.01 | 3,121,850 |
| 2016-12-23 | $54.99 | $55.10 | $49.49 | $49.55 | $47.81 | 4,987,370 |
| 2016-12-22 | $50.20 | $54.99 | $49.45 | $54.99 | $53.06 | 5,911,400 |
| 2016-12-21 | $48.50 | $50.00 | $48.44 | $49.99 | $48.23 | 2,405,590 |
| 2016-12-20 | $48.37 | $48.98 | $48.02 | $48.40 | $46.70 | 1,032,420 |
| 2016-12-19 | $49.05 | $49.15 | $48.08 | $48.09 | $46.40 | 1,328,230 |
| 2016-12-16 | $47.75 | $49.69 | $47.55 | $49.15 | $47.42 | 1,590,990 |
| 2016-12-15 | $46.58 | $48.25 | $46.52 | $47.73 | $46.05 | 1,506,230 |
| 2016-12-14 | $47.98 | $48.27 | $47.00 | $47.02 | $45.37 | 1,485,000 |
| 2016-12-13 | $47.62 | $48.35 | $46.71 | $47.98 | $46.29 | 1,579,300 |
| 2016-12-12 | $52.58 | $52.85 | $47.56 | $47.77 | $46.09 | 2,376,810 |
| 2016-12-09 | $52.88 | $53.35 | $51.55 | $52.84 | $50.98 | 1,938,710 |
| 2016-12-08 | $54.40 | $54.40 | $53.11 | $53.15 | $51.28 | 1,504,970 |
| 2016-12-07 | $53.64 | $54.45 | $53.34 | $54.39 | $52.48 | 1,504,910 |
| 2016-12-06 | $53.21 | $54.18 | $53.01 | $53.55 | $51.67 | 1,313,050 |
| 2016-12-05 | $53.31 | $54.40 | $52.50 | $52.84 | $50.98 | 1,537,820 |
| 2016-12-02 | $55.23 | $56.19 | $54.44 | $54.49 | $52.57 | 1,985,100 |
| 2016-12-01 | $54.79 | $55.78 | $54.40 | $55.65 | $53.69 | 1,640,150 |
| 2016-11-30 | $55.10 | $55.50 | $54.09 | $54.55 | $52.63 | 1,541,360 |
| 2016-11-29 | $56.45 | $57.20 | $54.70 | $55.07 | $53.13 | 1,824,340 |
| 2016-11-28 | $57.38 | $57.97 | $56.50 | $56.98 | $54.98 | 1,781,330 |
| 2016-11-25 | $56.25 | $57.77 | $53.30 | $57.37 | $55.35 | 3,133,730 |
| 2016-11-24 | $57.99 | $58.40 | $56.00 | $56.20 | $54.22 | 2,420,440 |
| 2016-11-23 | $60.00 | $60.26 | $57.76 | $57.94 | $55.90 | 2,796,470 |
| 2016-11-22 | $59.68 | $61.09 | $59.20 | $60.23 | $58.11 | 3,679,980 |
| 2016-11-21 | $57.49 | $59.98 | $57.37 | $59.68 | $57.58 | 3,408,180 |
| 2016-11-18 | $57.37 | $59.13 | $57.18 | $57.48 | $55.46 | 2,709,300 |
| 2016-11-17 | $57.00 | $57.88 | $55.86 | $57.50 | $55.48 | 2,607,000 |
| 2016-11-16 | $62.05 | $62.53 | $57.85 | $57.87 | $55.84 | 5,156,410 |
| 2016-11-15 | $63.20 | $63.36 | $61.55 | $62.07 | $59.89 | 2,882,630 |
| 2016-11-14 | $62.48 | $63.47 | $60.60 | $63.10 | $60.88 | 4,908,850 |
| 2016-11-11 | $65.80 | $67.68 | $63.99 | $64.01 | $61.76 | 9,214,100 |
| 2016-11-10 | $64.20 | $67.98 | $63.00 | $66.44 | $64.10 | 10,793,390 |
| 2016-11-09 | $61.90 | $64.66 | $60.80 | $63.44 | $61.21 | 9,043,140 |
| 2016-11-08 | $61.00 | $62.39 | $59.52 | $62.02 | $59.84 | 5,941,390 |
| 2016-11-07 | $61.88 | $62.20 | $59.51 | $60.45 | $58.33 | 4,922,470 |
| 2016-11-04 | $59.01 | $63.46 | $58.66 | $61.32 | $59.16 | 7,280,990 |
| 2016-11-03 | $60.39 | $63.55 | $59.50 | $59.85 | $57.75 | 8,819,770 |
| 2016-11-02 | $59.81 | $63.98 | $58.60 | $61.90 | $59.72 | 9,863,750 |
| 2016-11-01 | $59.50 | $62.76 | $58.51 | $61.09 | $58.94 | 8,796,190 |
| 2016-10-31 | $61.50 | $63.00 | $59.64 | $59.82 | $57.72 | 0 |
| 2016-10-28 | $70.63 | $73.62 | $66.27 | $66.27 | $63.94 | 17,195,820 |
| 2016-10-27 | $65.22 | $73.63 | $61.50 | $73.63 | $71.04 | 9,850,490 |
| 2016-10-26 | $59.60 | $66.94 | $58.88 | $66.94 | $64.59 | 12,376,550 |
| 2016-10-25 | $55.60 | $60.85 | $55.60 | $60.85 | $58.71 | 13,152,390 |
| 2016-10-24 | $50.01 | $55.32 | $49.54 | $55.32 | $53.38 | 12,364,710 |
| 2016-10-21 | $48.62 | $50.35 | $48.12 | $50.29 | $48.52 | 7,351,700 |
| 2016-10-20 | $49.99 | $50.24 | $48.51 | $48.61 | $46.90 | 6,175,640 |
| 2016-10-19 | $49.80 | $51.25 | $49.03 | $49.95 | $48.19 | 8,691,200 |
| 2016-10-18 | $52.10 | $54.28 | $49.00 | $51.25 | $49.45 | 14,002,700 |
| 2016-10-17 | $48.75 | $53.55 | $48.08 | $53.55 | $51.67 | 14,464,350 |
| 2016-10-14 | $47.83 | $49.79 | $47.30 | $48.68 | $46.97 | 7,392,730 |
| 2016-10-13 | $47.22 | $48.52 | $47.00 | $48.18 | $46.49 | 6,585,460 |
| 2016-10-12 | $46.90 | $47.83 | $46.51 | $47.32 | $45.66 | 7,169,270 |
| 2016-10-11 | $47.89 | $49.90 | $46.81 | $48.76 | $47.05 | 11,589,500 |
| 2016-10-10 | $45.36 | $48.58 | $45.11 | $47.26 | $45.60 | 8,247,480 |
| 2016-10-07 | $44.97 | $44.97 | $44.97 | $44.97 | $43.39 | 0 |
| 2016-10-06 | $44.97 | $44.97 | $44.97 | $44.97 | $43.39 | 0 |
| 2016-10-05 | $44.97 | $44.97 | $44.97 | $44.97 | $43.39 | 0 |
| 2016-10-04 | $44.97 | $44.97 | $44.97 | $44.97 | $43.39 | 0 |
| 2016-10-03 | $44.97 | $44.97 | $44.97 | $44.97 | $43.39 | 0 |
| 2016-09-30 | $46.30 | $46.60 | $44.25 | $44.97 | $43.39 | 6,854,320 |
| 2016-09-29 | $45.99 | $47.66 | $45.55 | $46.32 | $44.69 | 8,202,780 |
| 2016-09-28 | $47.45 | $49.00 | $46.33 | $46.78 | $45.14 | 13,966,370 |
| 2016-09-27 | $50.48 | $50.48 | $50.48 | $50.48 | $48.71 | 740,800 |
| 2016-09-26 | $56.09 | $56.09 | $56.09 | $56.09 | $54.12 | 246,420 |
| 2016-09-23 | $50.99 | $50.99 | $50.99 | $50.99 | $49.20 | 250,480 |
| 2016-09-22 | $46.35 | $46.35 | $46.35 | $46.35 | $44.72 | 825,190 |
| 2016-09-21 | $42.14 | $42.14 | $42.14 | $42.14 | $40.66 | 535,300 |
| 2016-09-20 | $38.31 | $38.31 | $38.31 | $38.31 | $36.96 | 55,300 |
| 2016-09-19 | $34.83 | $34.83 | $34.83 | $34.83 | $33.61 | 43,160 |
| 2016-09-16 | $31.66 | $31.66 | $31.66 | $31.66 | $30.55 | 0 |
| 2016-09-15 | $31.66 | $31.66 | $31.66 | $31.66 | $30.55 | 0 |
| 2016-09-14 | $31.66 | $31.66 | $31.66 | $31.66 | $30.55 | 46,740 |
| 2016-09-13 | $28.78 | $28.78 | $28.78 | $28.78 | $27.77 | 33,900 |
| 2016-09-12 | $26.16 | $26.16 | $26.16 | $26.16 | $25.24 | 32,770 |
| 2016-09-09 | $23.78 | $23.78 | $23.78 | $23.78 | $22.94 | 15,600 |
| 2016-09-08 | $21.62 | $21.62 | $21.62 | $21.62 | $20.86 | 12,000 |
| 2016-09-07 | $19.65 | $19.65 | $19.65 | $19.65 | $18.96 | 7,500 |
| 2016-09-06 | $17.86 | $17.86 | $17.86 | $17.86 | $17.23 | 11,300 |
| 2016-09-05 | $16.24 | $16.24 | $16.24 | $16.24 | $15.67 | 2,200 |
| 2016-09-02 | $14.76 | $14.76 | $14.76 | $14.76 | $14.24 | 3,500 |
| 2016-09-01 | $13.42 | $13.42 | $13.42 | $13.42 | $12.95 | 5,900 |
| 2016-08-31 | $10.16 | $12.20 | $10.16 | $12.20 | $11.77 | 7,800 |
Wuxi Hongsheng Heat Exchanger Manufacturing Company Ltd (603090) News Headlines
Recent Wuxi Hongsheng Heat Exchanger Manufacturing Company Ltd (603090) News
Similar Companies to Wuxi Hongsheng Heat Exchanger Manufacturing Company Ltd (603090) 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 | -- | -- | -- |