Zhejiang Rongsheng Environmental Protection Paper Company (603165) Exchange: SHG
Data as of Aug. 27, 2025
$12.43 ($0.06) 0.49%
Zhejiang Rongsheng Environmental Protection Paper Company - Daily Information
Click for more stock information on Zhejiang Rongsheng Environmental Protection Paper Company.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $12.36 |
| Previous Close | $12.43 |
| High | $12.45 |
| Low | $12.28 |
| Adjusted Open | $12.36 |
| Previous Adjusted Close | $12.43 |
| Adjusted High | $12.45 |
| Adjusted Low | $12.28 |
About Zhejiang Rongsheng Environmental Protection Paper Company (603165)
Invest in Zhejiang Rongsheng Environmental Protection Paper Company (603165)
Historical Stock Data for Zhejiang Rongsheng Environmental Protection Paper Company (603165)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $12.36 | $12.45 | $12.28 | $12.43 | $12.43 | 3,416,070 |
| 2025-08-07 | $12.45 | $12.48 | $12.30 | $12.37 | $12.37 | 2,552,310 |
| 2025-08-06 | $12.27 | $12.44 | $12.25 | $12.41 | $12.41 | 3,602,150 |
| 2025-08-05 | $12.22 | $12.32 | $12.20 | $12.30 | $12.30 | 3,579,210 |
| 2025-08-04 | $12.09 | $12.36 | $12.00 | $12.16 | $12.16 | 3,682,760 |
| 2025-08-01 | $12.05 | $12.12 | $12.03 | $12.09 | $12.09 | 2,818,560 |
| 2025-07-31 | $12.12 | $12.23 | $12.00 | $12.00 | $12.00 | 3,763,960 |
| 2025-07-30 | $12.39 | $12.42 | $12.13 | $12.20 | $12.20 | 4,340,000 |
| 2025-07-29 | $12.49 | $12.50 | $12.23 | $12.38 | $12.38 | 5,266,470 |
| 2025-07-28 | $12.58 | $12.74 | $12.38 | $12.44 | $12.44 | 8,346,400 |
| 2025-07-25 | $12.49 | $12.88 | $12.43 | $12.56 | $12.56 | 10,410,900 |
| 2025-07-24 | $12.45 | $12.54 | $12.38 | $12.45 | $12.45 | 6,829,660 |
| 2025-07-23 | $12.57 | $12.77 | $12.37 | $12.43 | $12.43 | 12,259,440 |
| 2025-07-22 | $12.80 | $13.14 | $12.34 | $12.69 | $12.69 | 20,286,680 |
| 2025-07-21 | $12.20 | $12.80 | $12.15 | $12.80 | $12.80 | 13,038,860 |
| 2025-07-18 | $11.64 | $11.71 | $11.57 | $11.64 | $11.64 | 1,667,700 |
| 2025-07-17 | $11.71 | $11.75 | $11.58 | $11.63 | $11.63 | 2,133,410 |
| 2025-07-16 | $11.62 | $11.73 | $11.61 | $11.70 | $11.70 | 2,045,000 |
| 2025-07-15 | $11.77 | $11.88 | $11.59 | $11.62 | $11.62 | 3,018,200 |
| 2025-07-14 | $11.65 | $11.84 | $11.64 | $11.76 | $11.76 | 2,472,190 |
| 2025-07-11 | $11.73 | $11.78 | $11.62 | $11.62 | $11.62 | 2,851,910 |
| 2025-07-10 | $11.71 | $11.80 | $11.66 | $11.78 | $11.78 | 3,455,980 |
| 2025-07-09 | $11.69 | $12.16 | $11.64 | $11.78 | $11.78 | 5,926,190 |
| 2025-07-08 | $11.74 | $11.87 | $11.58 | $11.66 | $11.66 | 5,016,360 |
| 2025-07-07 | $11.45 | $11.72 | $11.39 | $11.70 | $11.70 | 4,381,900 |
| 2025-07-04 | $11.54 | $11.59 | $11.42 | $11.45 | $11.45 | 2,434,630 |
| 2025-07-03 | $11.44 | $11.50 | $11.38 | $11.50 | $11.50 | 1,629,730 |
| 2025-07-02 | $11.34 | $11.49 | $11.28 | $11.43 | $11.43 | 2,300,200 |
| 2025-06-30 | $11.27 | $11.33 | $11.20 | $11.29 | $11.29 | 2,016,030 |
| 2025-06-27 | $11.16 | $11.28 | $11.11 | $11.24 | $11.24 | 1,953,560 |
| 2025-06-26 | $11.35 | $11.36 | $11.16 | $11.17 | $11.17 | 2,406,100 |
| 2025-06-25 | $11.25 | $11.39 | $11.23 | $11.33 | $11.33 | 2,412,900 |
| 2025-06-24 | $11.09 | $11.28 | $11.05 | $11.27 | $11.27 | 3,126,080 |
| 2025-06-23 | $10.97 | $11.07 | $10.91 | $11.04 | $11.04 | 2,360,540 |
| 2025-06-20 | $10.97 | $11.21 | $10.90 | $11.04 | $11.04 | 4,815,330 |
| 2025-06-19 | $10.95 | $11.03 | $10.86 | $10.98 | $10.98 | 3,311,700 |
| 2025-06-18 | $11.03 | $11.03 | $10.84 | $10.90 | $10.90 | 2,129,280 |
| 2025-06-17 | $10.96 | $11.15 | $10.94 | $11.05 | $11.05 | 2,695,300 |
| 2025-06-13 | $11.07 | $11.07 | $10.90 | $10.93 | $10.93 | 2,501,700 |
| 2025-06-12 | $11.07 | $11.11 | $11.01 | $11.10 | $11.10 | 2,095,600 |
| 2025-06-11 | $11.04 | $11.12 | $11.00 | $11.09 | $11.09 | 2,432,700 |
| 2025-06-10 | $11.10 | $11.17 | $10.91 | $11.00 | $11.00 | 4,163,710 |
| 2025-06-09 | $11.04 | $11.10 | $11.00 | $11.10 | $11.10 | 2,403,490 |
| 2025-06-06 | $11.05 | $11.06 | $10.99 | $11.04 | $11.04 | 1,682,000 |
| 2025-06-05 | $11.06 | $11.09 | $10.98 | $11.02 | $11.02 | 2,233,810 |
| 2025-06-04 | $10.96 | $11.08 | $10.96 | $11.07 | $11.07 | 2,889,400 |
| 2025-06-03 | $10.78 | $11.03 | $10.75 | $10.99 | $10.99 | 3,558,600 |
| 2025-05-30 | $10.94 | $11.02 | $10.82 | $10.83 | $10.83 | 3,032,600 |
| 2025-05-29 | $10.95 | $11.02 | $10.90 | $10.97 | $10.97 | 3,324,080 |
| 2025-05-28 | $10.97 | $11.10 | $10.89 | $10.90 | $10.90 | 5,004,660 |
| 2025-05-27 | $11.00 | $11.14 | $10.76 | $11.09 | $11.09 | 14,559,470 |
| 2025-05-26 | $11.59 | $11.70 | $11.53 | $11.62 | $11.62 | 1,678,590 |
| 2025-05-23 | $11.58 | $11.77 | $11.56 | $11.61 | $11.61 | 2,422,020 |
| 2025-05-22 | $11.63 | $11.77 | $11.56 | $11.60 | $11.60 | 2,258,320 |
| 2025-05-21 | $11.82 | $11.82 | $11.67 | $11.69 | $11.69 | 2,122,700 |
| 2025-05-20 | $11.71 | $11.82 | $11.66 | $11.80 | $11.80 | 1,854,390 |
| 2025-05-19 | $11.60 | $11.74 | $11.55 | $11.71 | $11.71 | 1,580,000 |
| 2025-05-16 | $11.54 | $11.61 | $11.51 | $11.60 | $11.60 | 1,701,800 |
| 2025-05-15 | $11.61 | $11.67 | $11.53 | $11.56 | $11.56 | 2,635,900 |
| 2025-05-14 | $12.12 | $12.14 | $11.98 | $12.12 | $12.12 | 3,428,600 |
| 2025-05-13 | $12.14 | $12.15 | $12.03 | $12.10 | $12.10 | 3,124,380 |
| 2025-05-12 | $12.00 | $12.09 | $11.95 | $12.08 | $12.08 | 3,192,300 |
| 2025-05-09 | $12.09 | $12.11 | $11.93 | $11.99 | $11.99 | 2,154,070 |
| 2025-05-08 | $12.00 | $12.09 | $11.96 | $12.04 | $12.04 | 2,519,500 |
| 2025-05-07 | $12.19 | $12.19 | $11.96 | $12.01 | $12.01 | 2,286,500 |
| 2025-05-06 | $11.82 | $12.11 | $11.82 | $12.09 | $12.09 | 3,336,060 |
| 2025-04-30 | $11.57 | $11.89 | $11.45 | $11.72 | $11.72 | 3,736,220 |
| 2025-04-29 | $11.72 | $11.93 | $11.65 | $11.84 | $11.84 | 1,588,600 |
| 2025-04-28 | $11.90 | $11.93 | $11.67 | $11.72 | $11.72 | 1,695,700 |
| 2025-04-25 | $11.95 | $12.03 | $11.89 | $11.90 | $11.90 | 2,095,800 |
| 2025-04-24 | $12.07 | $12.10 | $11.90 | $11.97 | $11.97 | 2,402,100 |
| 2025-04-23 | $11.99 | $12.09 | $11.95 | $12.06 | $12.06 | 2,254,890 |
| 2025-04-22 | $11.91 | $12.01 | $11.90 | $11.95 | $11.95 | 2,221,800 |
| 2025-04-21 | $11.70 | $11.97 | $11.70 | $11.92 | $11.92 | 3,060,210 |
| 2025-04-18 | $11.80 | $12.24 | $11.78 | $11.95 | $11.95 | 3,948,440 |
| 2025-04-17 | $11.59 | $11.90 | $11.59 | $11.83 | $11.83 | 2,208,680 |
| 2025-04-16 | $11.74 | $11.74 | $11.44 | $11.66 | $11.66 | 2,144,600 |
| 2025-04-15 | $11.74 | $11.82 | $11.68 | $11.77 | $11.77 | 1,937,460 |
| 2025-04-14 | $11.71 | $11.94 | $11.68 | $11.74 | $11.74 | 2,744,480 |
| 2025-04-11 | $11.46 | $11.72 | $11.46 | $11.69 | $11.69 | 1,923,600 |
| 2025-04-10 | $11.63 | $11.84 | $11.60 | $11.61 | $11.61 | 3,656,500 |
| 2025-04-09 | $11.18 | $11.57 | $10.76 | $11.50 | $11.50 | 4,673,820 |
| 2025-04-08 | $11.19 | $11.43 | $11.01 | $11.35 | $11.35 | 5,197,430 |
| 2025-04-07 | $11.96 | $11.96 | $11.18 | $11.18 | $11.18 | 6,773,380 |
| 2025-04-03 | $12.39 | $12.52 | $12.32 | $12.42 | $12.42 | 2,608,050 |
| 2025-04-02 | $12.38 | $12.60 | $12.34 | $12.50 | $12.50 | 2,527,400 |
| 2025-04-01 | $12.30 | $12.60 | $12.30 | $12.46 | $12.46 | 3,543,600 |
| 2025-03-31 | $12.49 | $12.50 | $12.16 | $12.31 | $12.31 | 3,213,200 |
| 2025-03-28 | $12.74 | $12.83 | $12.49 | $12.51 | $12.51 | 3,800,360 |
| 2025-03-27 | $12.80 | $12.94 | $12.61 | $12.75 | $12.75 | 3,944,160 |
| 2025-03-26 | $12.70 | $13.01 | $12.68 | $12.86 | $12.86 | 5,596,600 |
| 2025-03-25 | $13.21 | $13.35 | $13.11 | $13.24 | $13.24 | 3,597,700 |
| 2025-03-24 | $13.12 | $13.26 | $12.95 | $13.22 | $13.22 | 3,601,900 |
| 2025-03-21 | $13.26 | $13.38 | $13.10 | $13.15 | $13.15 | 4,128,940 |
| 2025-03-20 | $13.30 | $13.35 | $13.22 | $13.30 | $13.30 | 3,208,100 |
| 2025-03-19 | $13.32 | $13.36 | $13.19 | $13.30 | $13.30 | 3,636,700 |
| 2025-03-18 | $13.27 | $13.41 | $13.22 | $13.39 | $13.39 | 4,208,100 |
| 2025-03-17 | $13.24 | $13.32 | $13.19 | $13.25 | $13.25 | 3,372,120 |
| 2025-03-14 | $13.07 | $13.27 | $12.94 | $13.25 | $13.25 | 4,850,220 |
| 2025-03-13 | $13.48 | $13.48 | $12.90 | $13.07 | $13.07 | 7,503,150 |
| 2025-03-12 | $13.56 | $13.57 | $13.35 | $13.45 | $13.45 | 4,693,920 |
| 2025-03-11 | $13.46 | $13.53 | $13.21 | $13.48 | $13.48 | 6,870,700 |
| 2025-03-10 | $13.78 | $13.79 | $13.47 | $13.63 | $13.63 | 5,629,680 |
| 2025-03-07 | $13.97 | $14.16 | $13.68 | $13.77 | $13.77 | 9,022,170 |
| 2025-03-06 | $14.14 | $14.38 | $14.00 | $14.08 | $14.08 | 11,313,790 |
| 2025-03-05 | $14.10 | $14.28 | $13.91 | $14.10 | $14.10 | 11,467,150 |
| 2025-03-04 | $13.71 | $14.65 | $13.64 | $14.17 | $14.17 | 19,967,390 |
| 2025-03-03 | $13.56 | $14.29 | $13.35 | $13.78 | $13.78 | 15,425,400 |
| 2025-02-28 | $13.99 | $14.09 | $13.36 | $13.41 | $13.41 | 9,773,350 |
| 2025-02-27 | $14.23 | $14.47 | $13.83 | $14.16 | $14.16 | 17,830,900 |
| 2025-02-26 | $13.28 | $14.52 | $13.24 | $14.52 | $14.52 | 12,040,660 |
| 2025-02-25 | $13.40 | $13.44 | $13.11 | $13.20 | $13.20 | 6,214,230 |
| 2025-02-24 | $13.83 | $13.84 | $13.30 | $13.44 | $13.44 | 9,917,210 |
| 2025-02-20 | $13.30 | $13.77 | $13.26 | $13.54 | $13.54 | 14,175,100 |
| 2025-02-19 | $12.68 | $13.23 | $12.65 | $13.23 | $13.23 | 10,689,140 |
| 2025-02-18 | $13.00 | $13.00 | $12.65 | $12.68 | $12.68 | 5,779,340 |
| 2025-02-17 | $12.58 | $13.08 | $12.49 | $13.00 | $13.00 | 8,160,880 |
| 2025-02-14 | $12.70 | $12.72 | $12.52 | $12.59 | $12.59 | 2,784,640 |
| 2025-02-13 | $12.80 | $12.85 | $12.55 | $12.58 | $12.58 | 4,426,760 |
| 2025-02-12 | $13.00 | $13.01 | $12.76 | $12.82 | $12.82 | 4,973,920 |
| 2025-02-11 | $12.73 | $13.16 | $12.68 | $12.91 | $12.91 | 6,819,470 |
| 2025-02-10 | $12.88 | $12.91 | $12.65 | $12.72 | $12.72 | 5,101,760 |
| 2025-02-07 | $12.93 | $12.98 | $12.75 | $12.88 | $12.88 | 7,639,200 |
| 2025-02-06 | $12.98 | $13.08 | $12.71 | $12.91 | $12.91 | 7,745,710 |
| 2025-02-05 | $12.90 | $13.29 | $12.70 | $12.94 | $12.94 | 9,904,320 |
| 2025-01-27 | $12.48 | $12.70 | $12.43 | $12.55 | $12.55 | 3,033,900 |
| 2025-01-24 | $12.35 | $12.50 | $12.28 | $12.48 | $12.48 | 2,616,900 |
| 2025-01-23 | $12.59 | $12.64 | $12.42 | $12.43 | $12.43 | 2,856,490 |
| 2025-01-22 | $12.40 | $12.57 | $12.37 | $12.42 | $12.42 | 2,602,100 |
| 2025-01-21 | $12.60 | $12.65 | $12.37 | $12.49 | $12.49 | 3,412,570 |
| 2025-01-20 | $12.26 | $12.74 | $12.15 | $12.56 | $12.56 | 5,297,760 |
| 2025-01-17 | $11.91 | $12.24 | $11.82 | $12.19 | $12.19 | 4,293,550 |
| 2025-01-16 | $11.98 | $12.08 | $11.84 | $11.91 | $11.91 | 3,385,900 |
| 2025-01-15 | $12.00 | $12.06 | $11.86 | $11.96 | $11.96 | 2,513,700 |
| 2025-01-14 | $11.80 | $12.00 | $11.69 | $11.99 | $11.99 | 4,767,220 |
| 2025-01-13 | $11.42 | $11.79 | $11.33 | $11.73 | $11.73 | 3,282,700 |
| 2025-01-09 | $11.70 | $11.84 | $11.63 | $11.74 | $11.74 | 3,032,080 |
| 2025-01-08 | $11.78 | $11.85 | $11.41 | $11.76 | $11.76 | 4,847,120 |
| 2025-01-07 | $11.69 | $11.85 | $11.62 | $11.85 | $11.85 | 3,658,790 |
| 2025-01-06 | $11.73 | $11.92 | $11.26 | $11.67 | $11.67 | 5,647,860 |
| 2025-01-03 | $12.31 | $12.36 | $11.70 | $11.72 | $11.72 | 7,904,480 |
| 2025-01-02 | $12.30 | $12.78 | $12.13 | $12.23 | $12.23 | 8,895,390 |
| 2024-12-31 | $13.02 | $13.06 | $12.19 | $12.24 | $12.24 | 9,540,840 |
| 2024-12-30 | $13.05 | $13.33 | $12.77 | $12.79 | $12.79 | 12,468,420 |
| 2024-12-27 | $13.18 | $13.87 | $12.99 | $13.15 | $13.15 | 21,225,670 |
| 2024-12-26 | $12.69 | $13.17 | $12.69 | $12.87 | $12.87 | 16,943,630 |
| 2024-12-25 | $12.72 | $13.37 | $12.41 | $12.62 | $12.62 | 15,406,210 |
| 2024-12-24 | $12.90 | $12.99 | $12.29 | $12.71 | $12.71 | 16,040,510 |
| 2024-12-23 | $12.15 | $12.20 | $11.77 | $11.81 | $11.81 | 4,068,580 |
| 2024-12-20 | $12.15 | $12.31 | $12.14 | $12.20 | $12.20 | 3,307,100 |
| 2024-12-19 | $12.25 | $12.31 | $12.02 | $12.20 | $12.20 | 4,605,930 |
| 2024-12-18 | $12.33 | $12.47 | $12.23 | $12.36 | $12.36 | 2,987,450 |
| 2024-12-17 | $12.75 | $12.78 | $12.28 | $12.31 | $12.31 | 4,404,330 |
| 2024-12-16 | $12.65 | $12.85 | $12.65 | $12.78 | $12.78 | 3,897,340 |
| 2024-12-13 | $12.88 | $12.95 | $12.63 | $12.65 | $12.65 | 3,465,110 |
| 2024-12-12 | $12.89 | $12.95 | $12.73 | $12.89 | $12.89 | 4,491,650 |
| 2024-12-11 | $12.59 | $12.87 | $12.58 | $12.80 | $12.80 | 4,907,020 |
| 2024-12-10 | $13.00 | $13.11 | $12.58 | $12.63 | $12.63 | 9,928,390 |
| 2024-12-09 | $12.60 | $13.60 | $12.49 | $12.96 | $12.96 | 13,275,350 |
| 2024-12-06 | $12.34 | $12.46 | $12.23 | $12.36 | $12.36 | 2,832,990 |
| 2024-12-05 | $12.18 | $12.55 | $12.16 | $12.30 | $12.30 | 3,695,630 |
| 2024-12-04 | $12.41 | $12.49 | $12.03 | $12.16 | $12.16 | 3,392,610 |
| 2024-12-03 | $12.55 | $12.69 | $12.38 | $12.47 | $12.47 | 3,357,550 |
| 2024-12-02 | $12.30 | $12.48 | $12.13 | $12.46 | $12.46 | 3,847,690 |
| 2024-11-29 | $12.02 | $12.25 | $12.02 | $12.20 | $12.20 | 3,957,090 |
| 2024-11-28 | $12.02 | $12.18 | $12.01 | $12.05 | $12.05 | 2,872,670 |
| 2024-11-27 | $12.03 | $12.05 | $11.62 | $12.04 | $12.04 | 3,579,300 |
| 2024-11-26 | $12.01 | $12.30 | $11.98 | $12.04 | $12.04 | 3,711,220 |
| 2024-11-25 | $11.66 | $11.97 | $11.60 | $11.95 | $11.95 | 3,974,290 |
| 2024-11-22 | $11.95 | $12.04 | $11.60 | $11.61 | $11.61 | 4,013,030 |
| 2024-11-21 | $12.00 | $12.09 | $11.85 | $11.99 | $11.99 | 3,348,720 |
| 2024-11-20 | $11.94 | $12.12 | $11.93 | $12.03 | $12.03 | 3,632,810 |
| 2024-11-19 | $11.79 | $11.94 | $11.72 | $11.94 | $11.94 | 2,769,530 |
| 2024-11-18 | $11.85 | $12.09 | $11.69 | $11.74 | $11.74 | 4,203,970 |
| 2024-11-15 | $11.88 | $12.01 | $11.78 | $11.78 | $11.78 | 3,856,240 |
| 2024-11-14 | $12.05 | $12.18 | $11.81 | $11.85 | $11.85 | 3,036,930 |
| 2024-11-13 | $11.98 | $12.17 | $11.82 | $12.08 | $12.08 | 3,538,090 |
| 2024-11-12 | $12.18 | $12.37 | $11.95 | $12.02 | $12.02 | 4,799,230 |
| 2024-11-11 | $11.97 | $12.13 | $11.88 | $12.11 | $12.11 | 3,751,620 |
| 2024-11-08 | $12.05 | $12.10 | $11.81 | $11.93 | $11.93 | 4,131,090 |
| 2024-11-07 | $11.67 | $11.95 | $11.60 | $11.95 | $11.95 | 3,742,430 |
| 2024-11-06 | $11.78 | $11.85 | $11.67 | $11.74 | $11.74 | 3,273,130 |
| 2024-11-05 | $11.68 | $11.83 | $11.61 | $11.80 | $11.80 | 3,630,650 |
| 2024-11-04 | $11.43 | $11.68 | $11.41 | $11.68 | $11.68 | 2,230,570 |
| 2024-11-01 | $11.67 | $11.71 | $11.39 | $11.44 | $11.44 | 3,676,970 |
| 2024-10-31 | $11.56 | $11.76 | $11.56 | $11.67 | $11.67 | 2,954,190 |
| 2024-10-30 | $11.62 | $11.72 | $11.50 | $11.64 | $11.64 | 2,557,980 |
| 2024-10-29 | $11.97 | $12.06 | $11.51 | $11.55 | $11.55 | 5,277,870 |
| 2024-10-28 | $11.80 | $11.98 | $11.80 | $11.97 | $11.97 | 4,597,440 |
| 2024-10-25 | $11.65 | $11.83 | $11.57 | $11.80 | $11.80 | 4,872,020 |
| 2024-10-24 | $11.31 | $11.56 | $11.26 | $11.47 | $11.47 | 4,141,510 |
| 2024-10-23 | $11.13 | $11.66 | $11.13 | $11.31 | $11.31 | 4,620,090 |
| 2024-10-22 | $11.20 | $11.33 | $11.05 | $11.16 | $11.16 | 4,890,800 |
| 2024-10-21 | $10.89 | $11.12 | $10.82 | $11.11 | $11.11 | 4,484,750 |
| 2024-10-18 | $10.65 | $11.00 | $10.65 | $10.89 | $10.89 | 3,099,860 |
| 2024-10-17 | $10.90 | $10.95 | $10.68 | $10.70 | $10.70 | 1,967,040 |
| 2024-10-16 | $10.67 | $10.90 | $10.64 | $10.86 | $10.86 | 2,113,040 |
| 2024-10-15 | $10.93 | $11.02 | $10.76 | $10.76 | $10.76 | 2,021,710 |
| 2024-10-14 | $10.92 | $11.05 | $10.73 | $10.98 | $10.98 | 3,692,570 |
| 2024-10-11 | $11.17 | $11.26 | $10.75 | $10.89 | $10.89 | 3,169,890 |
| 2024-10-10 | $11.15 | $11.38 | $11.00 | $11.16 | $11.16 | 3,742,480 |
| 2024-10-09 | $12.00 | $12.00 | $11.11 | $11.11 | $11.11 | 5,533,230 |
| 2024-10-08 | $12.90 | $12.93 | $11.76 | $12.17 | $12.17 | 8,690,730 |
| 2024-09-30 | $11.24 | $11.83 | $10.98 | $11.79 | $11.79 | 7,820,850 |
| 2024-09-27 | $10.78 | $10.98 | $10.62 | $10.93 | $10.93 | 2,036,300 |
| 2024-09-26 | $10.40 | $10.63 | $10.37 | $10.62 | $10.62 | 1,966,930 |
| 2024-09-25 | $10.24 | $10.52 | $10.24 | $10.40 | $10.40 | 3,222,200 |
| 2024-09-24 | $9.97 | $10.18 | $9.86 | $10.17 | $10.17 | 1,543,820 |
| 2024-09-23 | $9.84 | $9.96 | $9.80 | $9.93 | $9.93 | 828,000 |
| 2024-09-20 | $9.87 | $9.89 | $9.80 | $9.86 | $9.86 | 686,210 |
| 2024-09-19 | $9.62 | $9.89 | $9.55 | $9.87 | $9.87 | 1,206,860 |
| 2024-09-18 | $9.61 | $9.65 | $9.36 | $9.55 | $9.55 | 935,410 |
| 2024-09-13 | $9.80 | $9.82 | $9.59 | $9.61 | $9.61 | 998,600 |
| 2024-09-12 | $9.79 | $9.95 | $9.78 | $9.80 | $9.80 | 789,660 |
| 2024-09-11 | $9.86 | $9.89 | $9.78 | $9.82 | $9.82 | 555,520 |
| 2024-09-10 | $9.90 | $9.90 | $9.70 | $9.86 | $9.86 | 845,580 |
| 2024-09-09 | $9.88 | $9.90 | $9.79 | $9.85 | $9.85 | 580,440 |
| 2024-09-06 | $10.06 | $10.06 | $9.83 | $9.88 | $9.88 | 1,065,600 |
| 2024-09-05 | $10.18 | $10.18 | $9.90 | $10.04 | $10.04 | 1,732,280 |
| 2024-09-04 | $9.99 | $10.06 | $9.94 | $9.95 | $9.95 | 731,900 |
| 2024-09-03 | $9.98 | $10.06 | $9.89 | $9.99 | $9.99 | 1,085,410 |
| 2024-09-02 | $10.11 | $10.16 | $9.92 | $9.93 | $9.93 | 1,535,730 |
| 2024-08-30 | $9.99 | $10.22 | $9.95 | $10.14 | $10.14 | 1,666,590 |
| 2024-08-29 | $9.90 | $10.07 | $9.76 | $10.02 | $10.02 | 2,189,900 |
| 2024-08-28 | $9.68 | $9.87 | $9.65 | $9.79 | $9.79 | 1,242,120 |
| 2024-08-27 | $9.74 | $9.76 | $9.66 | $9.69 | $9.69 | 719,050 |
| 2024-08-26 | $9.55 | $9.75 | $9.55 | $9.72 | $9.72 | 1,275,070 |
| 2024-08-23 | $9.69 | $9.73 | $9.51 | $9.62 | $9.62 | 1,290,290 |
| 2024-08-22 | $9.97 | $10.03 | $9.64 | $9.69 | $9.69 | 2,469,710 |
| 2024-08-21 | $9.99 | $10.30 | $9.91 | $10.03 | $10.03 | 3,203,160 |
| 2024-08-20 | $10.05 | $10.31 | $9.84 | $10.13 | $10.13 | 2,409,500 |
| 2024-08-19 | $10.00 | $10.08 | $9.99 | $10.03 | $10.03 | 580,800 |
| 2024-08-16 | $10.02 | $10.09 | $9.98 | $10.05 | $10.05 | 636,900 |
| 2024-08-15 | $9.99 | $10.14 | $9.94 | $10.08 | $10.08 | 932,730 |
| 2024-08-14 | $10.14 | $10.14 | $9.95 | $10.01 | $10.01 | 867,180 |
| 2024-08-13 | $10.16 | $10.20 | $10.01 | $10.12 | $10.12 | 1,148,950 |
| 2024-08-12 | $10.08 | $10.22 | $10.08 | $10.13 | $10.13 | 996,200 |
| 2024-08-09 | $10.15 | $10.24 | $10.06 | $10.08 | $10.08 | 1,084,600 |
| 2024-08-08 | $10.10 | $10.14 | $9.99 | $10.11 | $10.11 | 1,259,110 |
| 2024-08-07 | $10.07 | $10.13 | $9.98 | $10.11 | $10.11 | 1,537,600 |
| 2024-08-06 | $10.26 | $10.34 | $9.92 | $10.06 | $10.06 | 3,697,300 |
| 2024-08-05 | $10.30 | $10.47 | $10.20 | $10.21 | $10.21 | 1,895,100 |
| 2024-08-02 | $10.30 | $10.45 | $10.26 | $10.32 | $10.32 | 976,900 |
| 2024-08-01 | $10.60 | $10.67 | $10.32 | $10.36 | $10.36 | 1,725,190 |
| 2024-07-31 | $10.30 | $10.60 | $10.30 | $10.60 | $10.60 | 1,451,940 |
| 2024-07-30 | $10.34 | $10.41 | $10.24 | $10.33 | $10.33 | 704,800 |
| 2024-07-29 | $10.47 | $10.47 | $10.29 | $10.36 | $10.36 | 748,200 |
| 2024-07-26 | $10.37 | $10.58 | $10.35 | $10.49 | $10.49 | 886,200 |
| 2024-07-25 | $10.19 | $10.38 | $10.16 | $10.36 | $10.36 | 1,068,260 |
| 2024-07-24 | $10.22 | $10.30 | $10.15 | $10.29 | $10.29 | 1,186,500 |
| 2024-07-23 | $10.35 | $10.39 | $10.20 | $10.20 | $10.20 | 1,276,720 |
| 2024-07-22 | $10.49 | $10.49 | $10.28 | $10.34 | $10.34 | 1,350,090 |
| 2024-07-19 | $10.46 | $10.59 | $10.39 | $10.48 | $10.48 | 1,245,920 |
| 2024-07-18 | $10.57 | $10.57 | $10.26 | $10.48 | $10.48 | 1,467,660 |
| 2024-07-17 | $10.57 | $10.65 | $10.52 | $10.59 | $10.59 | 1,013,540 |
| 2024-07-16 | $10.66 | $10.71 | $10.53 | $10.58 | $10.58 | 1,386,500 |
| 2024-07-15 | $10.71 | $10.79 | $10.61 | $10.72 | $10.72 | 1,126,600 |
| 2024-07-12 | $10.86 | $10.93 | $10.71 | $10.81 | $10.81 | 1,313,090 |
| 2024-07-11 | $10.87 | $10.93 | $10.72 | $10.86 | $10.86 | 1,737,630 |
| 2024-07-10 | $10.79 | $10.87 | $10.69 | $10.72 | $10.72 | 1,081,400 |
| 2024-07-09 | $10.65 | $10.85 | $10.48 | $10.82 | $10.82 | 1,684,070 |
| 2024-07-08 | $10.90 | $10.99 | $10.67 | $10.74 | $10.74 | 1,968,960 |
| 2024-07-05 | $10.80 | $11.05 | $10.72 | $10.99 | $10.99 | 1,457,310 |
| 2024-07-04 | $11.14 | $11.14 | $10.76 | $10.78 | $10.78 | 1,732,190 |
| 2024-07-03 | $11.13 | $11.28 | $11.04 | $11.05 | $11.05 | 1,968,600 |
| 2024-07-02 | $10.95 | $11.19 | $10.85 | $11.14 | $11.14 | 2,173,090 |
| 2024-07-01 | $10.62 | $10.93 | $10.60 | $10.93 | $10.93 | 2,323,510 |
| 2024-06-28 | $10.45 | $10.77 | $10.41 | $10.62 | $10.62 | 1,673,140 |
| 2024-06-27 | $10.56 | $10.64 | $10.44 | $10.46 | $10.46 | 1,332,300 |
| 2024-06-26 | $10.36 | $10.62 | $10.21 | $10.60 | $10.60 | 2,172,480 |
| 2024-06-25 | $10.26 | $10.42 | $10.24 | $10.33 | $10.33 | 1,434,050 |
| 2024-06-24 | $10.59 | $10.59 | $10.18 | $10.26 | $10.26 | 2,256,300 |
| 2024-06-21 | $10.70 | $10.72 | $10.56 | $10.61 | $10.61 | 1,490,900 |
| 2024-06-20 | $10.89 | $10.90 | $10.71 | $10.72 | $10.72 | 1,392,200 |
| 2024-06-19 | $10.93 | $11.02 | $10.77 | $10.87 | $10.87 | 1,484,950 |
| 2024-06-18 | $10.96 | $11.00 | $10.79 | $10.90 | $10.90 | 1,476,200 |
| 2024-06-17 | $10.90 | $11.03 | $10.87 | $10.91 | $10.91 | 1,268,100 |
| 2024-06-14 | $10.94 | $11.05 | $10.77 | $10.97 | $10.97 | 1,856,200 |
| 2024-06-13 | $10.94 | $11.13 | $10.92 | $10.95 | $10.95 | 1,913,800 |
| 2024-06-12 | $10.78 | $11.02 | $10.72 | $11.00 | $11.00 | 2,532,620 |
| 2024-06-11 | $10.60 | $10.82 | $10.45 | $10.80 | $10.80 | 2,667,110 |
| 2024-06-07 | $10.42 | $10.68 | $10.40 | $10.64 | $10.64 | 2,815,920 |
| 2024-06-06 | $10.78 | $10.84 | $10.22 | $10.31 | $10.31 | 4,516,280 |
| 2024-06-05 | $11.06 | $11.06 | $10.79 | $10.79 | $10.79 | 2,399,140 |
| 2024-06-04 | $11.06 | $11.18 | $10.90 | $11.06 | $11.06 | 2,497,420 |
| 2024-06-03 | $11.50 | $11.50 | $11.03 | $11.13 | $11.13 | 3,512,840 |
| 2024-05-31 | $11.42 | $11.52 | $11.34 | $11.50 | $11.50 | 1,726,260 |
| 2024-05-30 | $11.46 | $11.48 | $11.27 | $11.35 | $11.35 | 2,793,020 |
| 2024-05-29 | $11.49 | $11.62 | $11.40 | $11.44 | $11.44 | 2,067,860 |
| 2024-05-28 | $11.67 | $11.76 | $11.49 | $11.52 | $11.52 | 2,105,160 |
| 2024-05-27 | $11.67 | $11.74 | $11.54 | $11.72 | $11.72 | 2,246,900 |
| 2024-05-24 | $11.66 | $11.78 | $11.52 | $11.59 | $11.59 | 2,394,690 |
| 2024-05-23 | $11.87 | $11.93 | $11.64 | $11.68 | $11.68 | 3,086,220 |
| 2024-05-22 | $11.94 | $12.15 | $11.91 | $11.95 | $11.95 | 2,039,790 |
| 2024-05-21 | $11.90 | $12.16 | $11.83 | $12.00 | $12.00 | 3,117,580 |
| 2024-05-20 | $11.89 | $12.00 | $11.85 | $11.91 | $11.91 | 2,193,270 |
| 2024-05-17 | $11.85 | $11.99 | $11.80 | $11.92 | $11.92 | 2,506,760 |
| 2024-05-16 | $11.81 | $11.97 | $11.78 | $11.90 | $11.90 | 3,503,010 |
| 2024-05-15 | $11.92 | $12.19 | $11.86 | $11.91 | $11.91 | 4,153,570 |
| 2024-05-14 | $11.88 | $12.01 | $11.78 | $11.93 | $11.93 | 4,177,780 |
| 2024-05-13 | $11.66 | $11.86 | $11.48 | $11.72 | $11.72 | 4,099,210 |
| 2024-05-10 | $11.68 | $11.80 | $11.58 | $11.70 | $11.70 | 3,342,420 |
| 2024-05-09 | $11.89 | $12.10 | $11.87 | $12.06 | $12.06 | 4,287,230 |
| 2024-05-08 | $12.15 | $12.15 | $11.87 | $11.96 | $11.96 | 4,146,000 |
| 2024-05-07 | $12.25 | $12.29 | $12.04 | $12.14 | $12.14 | 4,229,560 |
| 2024-05-06 | $11.96 | $12.11 | $11.84 | $12.07 | $12.07 | 6,245,110 |
| 2024-04-30 | $11.68 | $12.00 | $11.61 | $11.84 | $11.84 | 9,341,540 |
| 2024-04-29 | $11.06 | $11.48 | $11.04 | $11.46 | $11.46 | 6,064,460 |
| 2024-04-26 | $10.89 | $11.13 | $10.88 | $11.06 | $11.06 | 3,062,100 |
| 2024-04-25 | $10.82 | $11.05 | $10.80 | $10.96 | $10.96 | 2,734,190 |
| 2024-04-24 | $10.80 | $10.86 | $10.70 | $10.86 | $10.86 | 2,022,550 |
| 2024-04-23 | $10.82 | $10.93 | $10.74 | $10.79 | $10.79 | 2,618,990 |
| 2024-04-22 | $10.79 | $11.15 | $10.79 | $10.88 | $10.88 | 4,077,000 |
| 2024-04-19 | $10.76 | $10.93 | $10.71 | $10.81 | $10.81 | 2,375,900 |
| 2024-04-18 | $10.78 | $10.87 | $10.61 | $10.80 | $10.80 | 2,850,280 |
| 2024-04-17 | $10.45 | $10.79 | $10.40 | $10.78 | $10.78 | 4,823,780 |
| 2024-04-16 | $10.88 | $10.88 | $10.19 | $10.25 | $10.25 | 5,511,470 |
| 2024-04-15 | $11.16 | $11.28 | $10.74 | $10.88 | $10.88 | 5,918,530 |
| 2024-04-12 | $11.30 | $11.38 | $11.18 | $11.21 | $11.21 | 3,171,100 |
| 2024-04-11 | $11.26 | $11.44 | $11.19 | $11.38 | $11.38 | 3,228,600 |
| 2024-04-10 | $11.45 | $11.53 | $11.14 | $11.33 | $11.33 | 3,853,100 |
| 2024-04-09 | $11.20 | $11.52 | $11.12 | $11.48 | $11.48 | 5,412,200 |
| 2024-04-08 | $11.50 | $11.50 | $11.02 | $11.08 | $11.08 | 6,773,160 |
| 2024-04-03 | $11.58 | $11.78 | $11.42 | $11.51 | $11.51 | 5,382,840 |
| 2024-04-02 | $12.01 | $12.10 | $11.61 | $11.76 | $11.76 | 9,332,400 |
| 2024-04-01 | $12.15 | $12.52 | $11.78 | $12.02 | $12.02 | 18,406,660 |
| 2024-03-29 | $10.76 | $11.86 | $10.71 | $11.51 | $11.51 | 10,812,570 |
| 2024-03-28 | $10.64 | $10.89 | $10.61 | $10.78 | $10.78 | 2,755,600 |
| 2024-03-27 | $10.90 | $10.96 | $10.66 | $10.66 | $10.66 | 2,861,930 |
| 2024-03-26 | $10.97 | $11.05 | $10.72 | $10.91 | $10.91 | 3,043,810 |
| 2024-03-25 | $11.11 | $11.25 | $10.97 | $10.98 | $10.98 | 3,330,500 |
| 2024-03-22 | $11.17 | $11.25 | $10.99 | $11.11 | $11.11 | 2,703,800 |
| 2024-03-21 | $11.20 | $11.32 | $11.09 | $11.24 | $11.24 | 2,946,350 |
| 2024-03-20 | $11.18 | $11.26 | $11.12 | $11.26 | $11.26 | 2,967,600 |
| 2024-03-19 | $10.99 | $11.28 | $10.98 | $11.19 | $11.19 | 6,397,950 |
| 2024-03-18 | $10.91 | $10.99 | $10.87 | $10.99 | $10.99 | 4,902,740 |
| 2024-03-15 | $10.78 | $10.86 | $10.72 | $10.85 | $10.85 | 2,720,160 |
| 2024-03-14 | $10.75 | $10.87 | $10.68 | $10.82 | $10.82 | 2,962,870 |
| 2024-03-13 | $10.82 | $10.91 | $10.77 | $10.81 | $10.81 | 3,803,520 |
| 2024-03-12 | $10.89 | $10.98 | $10.73 | $10.88 | $10.88 | 5,053,500 |
| 2024-03-11 | $10.74 | $10.81 | $10.58 | $10.77 | $10.77 | 6,894,920 |
| 2024-03-08 | $10.38 | $10.44 | $10.24 | $10.40 | $10.40 | 2,359,380 |
| 2024-03-07 | $10.41 | $10.50 | $10.34 | $10.35 | $10.35 | 2,690,480 |
| 2024-03-06 | $10.30 | $10.46 | $10.25 | $10.39 | $10.39 | 2,661,690 |
| 2024-03-05 | $10.50 | $10.50 | $10.28 | $10.29 | $10.29 | 4,927,730 |
| 2024-03-04 | $10.51 | $10.63 | $10.44 | $10.55 | $10.55 | 3,822,660 |
| 2024-03-01 | $10.56 | $10.65 | $10.43 | $10.51 | $10.51 | 4,621,080 |
| 2024-02-29 | $10.31 | $10.67 | $10.28 | $10.59 | $10.59 | 6,543,720 |
| 2024-02-28 | $11.00 | $11.10 | $10.47 | $10.47 | $10.47 | 16,262,650 |
| 2024-02-27 | $11.00 | $11.34 | $10.92 | $11.34 | $11.34 | 6,200,440 |
| 2024-02-26 | $10.75 | $11.11 | $10.74 | $11.10 | $11.10 | 6,774,560 |
| 2024-02-23 | $10.49 | $10.73 | $10.41 | $10.68 | $10.68 | 5,342,830 |
| 2024-02-22 | $10.35 | $10.49 | $10.23 | $10.45 | $10.45 | 4,185,870 |
| 2024-02-21 | $10.21 | $10.59 | $10.10 | $10.36 | $10.36 | 4,885,770 |
| 2024-02-20 | $10.00 | $10.46 | $9.85 | $10.25 | $10.25 | 4,925,180 |
| 2024-02-19 | $9.85 | $10.44 | $9.79 | $10.06 | $10.06 | 9,299,690 |
| 2024-02-08 | $8.87 | $9.71 | $8.87 | $9.71 | $9.71 | 9,087,470 |
| 2024-02-07 | $9.12 | $9.29 | $8.73 | $8.83 | $8.83 | 7,543,080 |
| 2024-02-06 | $8.45 | $9.29 | $8.28 | $9.11 | $9.11 | 7,423,440 |
| 2024-02-05 | $9.56 | $9.56 | $8.69 | $8.73 | $8.73 | 7,450,450 |
| 2024-02-02 | $10.11 | $10.18 | $9.36 | $9.65 | $9.65 | 5,591,940 |
| 2024-02-01 | $10.21 | $10.21 | $9.88 | $10.11 | $10.11 | 4,578,010 |
| 2024-01-31 | $10.36 | $10.57 | $10.18 | $10.21 | $10.21 | 5,695,200 |
| 2024-01-30 | $11.10 | $11.12 | $10.34 | $10.44 | $10.44 | 9,027,700 |
| 2024-01-29 | $11.36 | $11.36 | $11.10 | $11.11 | $11.11 | 4,705,990 |
| 2024-01-26 | $11.31 | $11.47 | $11.20 | $11.28 | $11.28 | 2,826,580 |
| 2024-01-25 | $11.00 | $11.41 | $10.93 | $11.40 | $11.40 | 4,975,890 |
| 2024-01-24 | $10.87 | $11.07 | $10.58 | $11.00 | $11.00 | 4,512,640 |
| 2024-01-23 | $10.90 | $10.94 | $10.62 | $10.83 | $10.83 | 4,726,300 |
| 2024-01-22 | $11.60 | $11.71 | $10.80 | $11.00 | $11.00 | 6,407,050 |
| 2024-01-19 | $11.70 | $11.92 | $11.66 | $11.70 | $11.70 | 3,284,080 |
| 2024-01-18 | $11.82 | $11.84 | $11.41 | $11.76 | $11.76 | 5,004,520 |
| 2024-01-17 | $12.10 | $12.14 | $11.82 | $11.83 | $11.83 | 4,030,150 |
| 2024-01-16 | $11.95 | $12.23 | $11.90 | $12.19 | $12.19 | 4,159,920 |
| 2024-01-15 | $12.00 | $12.15 | $11.86 | $12.01 | $12.01 | 2,849,930 |
| 2024-01-12 | $12.05 | $12.18 | $11.97 | $11.98 | $11.98 | 3,213,200 |
| 2024-01-11 | $11.93 | $12.07 | $11.80 | $12.00 | $12.00 | 2,711,460 |
| 2024-01-10 | $12.05 | $12.09 | $11.86 | $12.01 | $12.01 | 3,339,900 |
| 2024-01-09 | $11.90 | $12.20 | $11.89 | $12.01 | $12.01 | 2,939,540 |
| 2024-01-08 | $12.17 | $12.20 | $11.92 | $11.94 | $11.94 | 3,065,200 |
| 2024-01-05 | $12.17 | $12.36 | $12.07 | $12.16 | $12.16 | 4,337,900 |
| 2024-01-04 | $12.03 | $12.33 | $12.03 | $12.22 | $12.22 | 4,925,860 |
| 2024-01-03 | $12.14 | $12.19 | $11.97 | $12.07 | $12.07 | 4,166,780 |
| 2024-01-02 | $12.08 | $12.29 | $11.98 | $12.19 | $12.19 | 7,666,360 |
| 2024-01-01 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 0 |
| 2023-12-29 | $12.05 | $12.38 | $11.85 | $11.98 | $11.98 | 8,697,890 |
| 2023-12-28 | $11.36 | $11.69 | $11.27 | $11.65 | $11.65 | 4,126,100 |
| 2023-12-27 | $11.34 | $11.40 | $11.20 | $11.40 | $11.40 | 2,399,600 |
| 2023-12-26 | $11.29 | $11.40 | $11.24 | $11.31 | $11.31 | 3,788,600 |
| 2023-12-25 | $11.73 | $11.76 | $11.29 | $11.33 | $11.33 | 5,374,600 |
| 2023-12-22 | $11.80 | $11.91 | $11.62 | $11.74 | $11.74 | 3,369,410 |
| 2023-12-21 | $11.58 | $11.86 | $11.52 | $11.83 | $11.83 | 2,254,400 |
| 2023-12-20 | $11.68 | $11.94 | $11.65 | $11.70 | $11.70 | 3,656,470 |
| 2023-12-19 | $11.74 | $11.82 | $11.51 | $11.66 | $11.66 | 4,366,220 |
| 2023-12-18 | $11.94 | $12.01 | $11.70 | $11.74 | $11.74 | 3,732,880 |
| 2023-12-15 | $11.94 | $12.12 | $11.90 | $11.97 | $11.97 | 1,981,810 |
| 2023-12-14 | $11.94 | $12.11 | $11.88 | $11.90 | $11.90 | 2,635,070 |
| 2023-12-13 | $12.03 | $12.11 | $11.90 | $11.90 | $11.90 | 1,881,170 |
| 2023-12-12 | $12.07 | $12.07 | $11.92 | $12.03 | $12.03 | 2,141,140 |
| 2023-12-11 | $11.97 | $12.12 | $11.82 | $12.06 | $12.06 | 3,317,800 |
| 2023-12-08 | $12.27 | $12.27 | $11.97 | $11.99 | $11.99 | 3,132,520 |
| 2023-12-07 | $12.23 | $12.30 | $12.15 | $12.20 | $12.20 | 2,584,750 |
| 2023-12-06 | $12.32 | $12.44 | $12.22 | $12.24 | $12.24 | 2,562,800 |
| 2023-12-05 | $12.51 | $12.52 | $12.29 | $12.29 | $12.29 | 2,974,100 |
| 2023-12-04 | $12.60 | $12.67 | $12.34 | $12.48 | $12.48 | 2,898,280 |
| 2023-12-01 | $12.61 | $12.73 | $12.50 | $12.62 | $12.62 | 3,495,520 |
| 2023-11-30 | $12.74 | $12.80 | $12.47 | $12.61 | $12.61 | 3,474,980 |
| 2023-11-29 | $12.96 | $13.00 | $12.72 | $12.75 | $12.75 | 2,740,080 |
| 2023-11-28 | $12.90 | $13.03 | $12.84 | $12.93 | $12.93 | 3,518,000 |
| 2023-11-27 | $12.81 | $12.94 | $12.75 | $12.90 | $12.90 | 4,858,190 |
| 2023-11-24 | $13.14 | $13.17 | $12.73 | $12.83 | $12.83 | 4,089,500 |
| 2023-11-23 | $12.99 | $13.16 | $12.95 | $13.11 | $13.11 | 2,341,140 |
| 2023-11-22 | $13.24 | $13.29 | $13.00 | $13.00 | $13.00 | 2,782,250 |
| 2023-11-21 | $13.23 | $13.42 | $13.19 | $13.23 | $13.23 | 2,939,930 |
| 2023-11-20 | $13.21 | $13.23 | $13.10 | $13.23 | $13.23 | 2,427,750 |
| 2023-11-17 | $13.01 | $13.18 | $12.96 | $13.17 | $13.17 | 1,844,380 |
| 2023-11-16 | $13.15 | $13.22 | $13.03 | $13.03 | $13.03 | 2,256,900 |
| 2023-11-15 | $13.21 | $13.24 | $13.11 | $13.18 | $13.18 | 2,284,680 |
| 2023-11-14 | $13.19 | $13.25 | $13.05 | $13.14 | $13.14 | 2,607,600 |
| 2023-11-13 | $13.05 | $13.17 | $13.00 | $13.14 | $13.14 | 2,958,180 |
| 2023-11-10 | $13.04 | $13.09 | $12.89 | $12.99 | $12.99 | 2,245,440 |
| 2023-11-09 | $13.10 | $13.19 | $12.98 | $13.06 | $13.06 | 2,787,790 |
| 2023-11-08 | $13.10 | $13.24 | $12.96 | $13.09 | $13.09 | 3,353,400 |
| 2023-11-07 | $13.14 | $13.14 | $12.88 | $13.07 | $13.07 | 3,215,340 |
| 2023-11-06 | $13.28 | $13.28 | $12.93 | $13.17 | $13.17 | 4,631,900 |
| 2023-11-03 | $12.95 | $13.29 | $12.95 | $13.12 | $13.12 | 3,414,500 |
| 2023-11-02 | $13.36 | $13.43 | $12.93 | $12.94 | $12.94 | 3,196,210 |
| 2023-11-01 | $13.50 | $13.63 | $13.08 | $13.33 | $13.33 | 4,934,540 |
| 2023-10-31 | $13.98 | $13.98 | $13.46 | $13.53 | $13.53 | 2,807,400 |
| 2023-10-30 | $13.76 | $14.03 | $13.69 | $13.85 | $13.85 | 4,715,760 |
| 2023-10-27 | $13.52 | $13.86 | $13.40 | $13.82 | $13.82 | 2,837,790 |
| 2023-10-26 | $13.40 | $13.67 | $13.34 | $13.55 | $13.55 | 2,295,960 |
| 2023-10-25 | $13.62 | $13.75 | $13.48 | $13.52 | $13.52 | 2,212,170 |
| 2023-10-24 | $13.11 | $13.83 | $13.11 | $13.68 | $13.68 | 2,788,460 |
| 2023-10-23 | $13.48 | $13.49 | $13.03 | $13.11 | $13.11 | 2,299,820 |
| 2023-10-20 | $13.68 | $13.88 | $13.39 | $13.49 | $13.49 | 2,151,760 |
| 2023-10-19 | $13.08 | $14.00 | $13.08 | $13.69 | $13.69 | 3,985,990 |
| 2023-10-18 | $14.10 | $14.26 | $13.73 | $13.77 | $13.77 | 2,087,780 |
| 2023-10-17 | $13.97 | $14.34 | $13.97 | $14.27 | $14.27 | 2,123,500 |
| 2023-10-16 | $14.02 | $14.28 | $13.92 | $14.06 | $14.06 | 2,664,600 |
| 2023-10-13 | $14.47 | $14.47 | $14.15 | $14.29 | $14.29 | 2,792,140 |
| 2023-10-12 | $15.06 | $15.06 | $14.44 | $14.47 | $14.47 | 2,564,240 |
| 2023-10-11 | $14.42 | $15.19 | $14.23 | $14.83 | $14.83 | 5,391,190 |
| 2023-10-10 | $14.69 | $14.80 | $14.36 | $14.41 | $14.41 | 3,702,160 |
| 2023-10-09 | $14.80 | $15.00 | $14.36 | $14.69 | $14.69 | 5,464,380 |
| 2023-09-28 | $15.10 | $15.57 | $14.49 | $14.73 | $14.73 | 6,376,900 |
| 2023-09-27 | $15.40 | $15.68 | $14.91 | $15.20 | $15.20 | 3,953,380 |
| 2023-09-26 | $15.71 | $15.98 | $15.47 | $15.50 | $15.50 | 2,132,080 |
| 2023-09-25 | $15.70 | $15.89 | $15.57 | $15.71 | $15.71 | 2,795,600 |
| 2023-09-22 | $15.63 | $15.82 | $15.35 | $15.82 | $15.82 | 2,833,500 |
| 2023-09-21 | $15.49 | $16.16 | $15.40 | $15.72 | $15.72 | 4,761,990 |
| 2023-09-20 | $15.36 | $15.61 | $15.34 | $15.50 | $15.50 | 2,236,200 |
| 2023-09-19 | $15.32 | $16.05 | $15.32 | $15.51 | $15.51 | 3,799,400 |
| 2023-09-18 | $15.21 | $15.60 | $14.91 | $15.47 | $15.47 | 4,521,390 |
| 2023-09-15 | $15.20 | $15.30 | $14.91 | $15.02 | $15.02 | 2,930,130 |
| 2023-09-14 | $15.15 | $15.35 | $14.93 | $15.12 | $15.12 | 4,819,680 |
| 2023-09-13 | $15.62 | $15.71 | $15.04 | $15.19 | $15.19 | 4,715,000 |
| 2023-09-12 | $16.15 | $16.15 | $15.49 | $15.64 | $15.64 | 5,242,240 |
| 2023-09-11 | $16.09 | $16.16 | $15.76 | $16.04 | $16.04 | 3,449,280 |
| 2023-09-08 | $16.16 | $16.18 | $15.80 | $15.95 | $15.95 | 3,154,380 |
| 2023-09-07 | $16.46 | $16.57 | $15.90 | $15.98 | $15.98 | 2,606,560 |
| 2023-09-06 | $16.48 | $16.59 | $16.30 | $16.46 | $16.46 | 3,100,700 |
| 2023-09-05 | $16.68 | $16.79 | $16.42 | $16.44 | $16.44 | 3,663,250 |
| 2023-09-04 | $16.35 | $16.75 | $16.07 | $16.68 | $16.68 | 6,193,980 |
| 2023-09-01 | $15.88 | $16.35 | $15.58 | $16.33 | $16.33 | 5,704,740 |
| 2023-08-31 | $15.34 | $15.88 | $15.28 | $15.81 | $15.81 | 5,874,380 |
| 2023-08-30 | $14.59 | $15.36 | $14.57 | $15.24 | $15.24 | 4,071,950 |
| 2023-08-29 | $13.98 | $14.64 | $13.90 | $14.61 | $14.61 | 3,095,640 |
| 2023-08-28 | $14.42 | $14.73 | $13.94 | $13.95 | $13.95 | 4,230,530 |
| 2023-08-25 | $14.16 | $14.39 | $13.74 | $13.80 | $13.80 | 3,427,520 |
| 2023-08-24 | $14.23 | $14.41 | $14.08 | $14.20 | $14.20 | 1,987,900 |
| 2023-08-23 | $14.40 | $14.64 | $14.12 | $14.24 | $14.24 | 3,377,240 |
| 2023-08-22 | $15.15 | $15.15 | $14.34 | $14.43 | $14.43 | 5,029,270 |
| 2023-08-21 | $14.83 | $15.22 | $14.70 | $14.92 | $14.92 | 4,478,700 |
| 2023-08-18 | $15.65 | $15.78 | $15.11 | $15.14 | $15.14 | 10,280,290 |
| 2023-08-17 | $15.88 | $16.47 | $15.67 | $16.45 | $16.45 | 9,591,190 |
| 2023-08-16 | $16.06 | $16.59 | $15.82 | $16.00 | $16.00 | 10,779,630 |
| 2023-08-15 | $15.44 | $15.85 | $15.40 | $15.56 | $15.56 | 3,257,940 |
| 2023-08-14 | $15.53 | $15.63 | $15.31 | $15.51 | $15.51 | 3,020,800 |
| 2023-08-11 | $15.68 | $15.79 | $15.48 | $15.53 | $15.53 | 1,960,200 |
| 2023-08-10 | $15.58 | $15.80 | $15.48 | $15.74 | $15.74 | 1,558,280 |
| 2023-08-09 | $15.55 | $15.65 | $15.37 | $15.61 | $15.61 | 1,745,060 |
| 2023-08-08 | $15.38 | $15.72 | $15.30 | $15.53 | $15.53 | 1,972,790 |
| 2023-08-07 | $15.49 | $15.65 | $15.28 | $15.36 | $15.36 | 1,926,280 |
| 2023-08-04 | $15.50 | $15.74 | $15.44 | $15.49 | $15.49 | 2,681,600 |
| 2023-08-03 | $15.51 | $15.72 | $15.44 | $15.48 | $15.48 | 2,418,050 |
| 2023-08-02 | $15.90 | $16.00 | $15.56 | $15.60 | $15.60 | 2,896,280 |
| 2023-08-01 | $15.73 | $16.28 | $15.45 | $15.90 | $15.90 | 4,491,100 |
| 2023-07-31 | $15.82 | $16.23 | $15.63 | $15.83 | $15.83 | 3,237,660 |
| 2023-07-28 | $15.86 | $15.95 | $15.71 | $15.82 | $15.82 | 2,125,440 |
| 2023-07-27 | $15.91 | $16.23 | $15.80 | $15.97 | $15.97 | 2,604,900 |
| 2023-07-26 | $15.86 | $16.19 | $15.78 | $15.90 | $15.90 | 2,892,900 |
| 2023-07-25 | $15.83 | $15.98 | $15.70 | $15.83 | $15.83 | 1,791,280 |
| 2023-07-24 | $15.90 | $15.93 | $15.65 | $15.78 | $15.78 | 2,006,440 |
| 2023-07-21 | $15.86 | $15.91 | $15.64 | $15.86 | $15.86 | 2,055,790 |
| 2023-07-20 | $16.23 | $16.23 | $15.80 | $15.86 | $15.86 | 2,262,600 |
| 2023-07-19 | $16.20 | $16.44 | $16.06 | $16.15 | $16.15 | 2,621,150 |
| 2023-07-18 | $16.03 | $16.37 | $15.69 | $16.13 | $16.13 | 4,335,310 |
| 2023-07-17 | $15.92 | $16.02 | $15.55 | $15.81 | $15.81 | 4,398,950 |
| 2023-07-14 | $15.92 | $16.17 | $15.80 | $16.03 | $16.03 | 3,346,070 |
| 2023-07-13 | $15.83 | $16.57 | $15.80 | $15.96 | $15.96 | 6,096,930 |
| 2023-07-12 | $16.14 | $16.17 | $15.85 | $15.90 | $15.90 | 2,841,100 |
| 2023-07-11 | $16.05 | $16.28 | $15.85 | $16.16 | $16.16 | 3,620,030 |
| 2023-07-10 | $16.31 | $16.31 | $15.75 | $16.05 | $16.05 | 4,906,200 |
| 2023-07-07 | $16.44 | $16.63 | $16.21 | $16.34 | $16.34 | 4,591,010 |
| 2023-07-06 | $16.52 | $17.17 | $16.13 | $16.46 | $16.46 | 9,096,560 |
| 2023-07-05 | $16.12 | $16.57 | $15.99 | $16.55 | $16.55 | 8,351,870 |
| 2023-07-04 | $16.34 | $16.38 | $16.07 | $16.12 | $16.12 | 5,802,300 |
| 2023-07-03 | $16.02 | $16.69 | $15.79 | $16.42 | $16.42 | 10,871,790 |
| 2023-06-30 | $16.45 | $16.60 | $15.99 | $16.04 | $16.04 | 11,599,880 |
| 2023-06-29 | $14.85 | $16.34 | $14.75 | $16.34 | $16.34 | 12,518,880 |
| 2023-06-28 | $14.48 | $14.95 | $14.32 | $14.85 | $14.85 | 2,994,000 |
| 2023-06-27 | $14.22 | $14.62 | $14.22 | $14.56 | $14.56 | 2,784,480 |
| 2023-06-26 | $14.22 | $14.70 | $14.16 | $14.22 | $14.22 | 2,883,470 |
| 2023-06-21 | $14.58 | $14.86 | $14.30 | $14.31 | $14.31 | 3,761,940 |
| 2023-06-20 | $15.04 | $15.49 | $14.48 | $14.53 | $14.53 | 7,685,650 |
| 2023-06-19 | $15.30 | $16.20 | $14.90 | $15.14 | $15.14 | 7,291,660 |
| 2023-06-16 | $14.92 | $15.47 | $14.64 | $15.09 | $15.09 | 6,070,020 |
| 2023-06-15 | $15.18 | $15.75 | $15.00 | $15.36 | $14.90 | 6,310,330 |
| 2023-06-14 | $15.15 | $16.00 | $14.72 | $15.57 | $15.10 | 9,113,710 |
| 2023-06-13 | $15.50 | $15.52 | $15.10 | $15.22 | $14.76 | 4,297,410 |
| 2023-06-12 | $15.45 | $15.59 | $15.08 | $15.58 | $15.11 | 5,336,910 |
| 2023-06-09 | $15.92 | $15.93 | $15.28 | $15.47 | $15.00 | 6,799,960 |
| 2023-06-08 | $16.02 | $16.25 | $15.55 | $15.90 | $15.42 | 8,918,910 |
| 2023-06-07 | $14.60 | $16.02 | $14.52 | $16.02 | $15.54 | 6,508,390 |
| 2023-06-06 | $14.49 | $14.75 | $14.36 | $14.56 | $14.56 | 2,960,300 |
| 2023-06-05 | $14.83 | $14.85 | $14.33 | $14.47 | $14.47 | 2,154,100 |
| 2023-06-02 | $14.25 | $14.72 | $14.10 | $14.59 | $14.59 | 2,679,310 |
| 2023-06-01 | $14.41 | $14.45 | $14.05 | $14.23 | $14.23 | 2,219,580 |
| 2023-05-31 | $14.65 | $14.76 | $14.19 | $14.38 | $14.38 | 2,922,620 |
| 2023-05-30 | $14.63 | $14.80 | $14.44 | $14.65 | $14.65 | 3,813,640 |
| 2023-05-29 | $14.83 | $15.19 | $14.30 | $14.63 | $14.63 | 5,898,260 |
| 2023-05-26 | $14.72 | $14.89 | $14.28 | $14.80 | $14.80 | 3,779,420 |
| 2023-05-25 | $14.49 | $14.93 | $14.32 | $14.64 | $14.64 | 3,792,010 |
| 2023-05-24 | $14.30 | $14.58 | $14.16 | $14.39 | $14.39 | 4,069,660 |
| 2023-05-23 | $14.63 | $14.69 | $14.27 | $14.65 | $14.65 | 4,324,400 |
| 2023-05-22 | $13.87 | $14.81 | $13.75 | $14.57 | $14.57 | 6,766,110 |
| 2023-05-19 | $13.36 | $14.08 | $13.20 | $13.96 | $13.96 | 4,151,080 |
| 2023-05-18 | $13.26 | $13.60 | $13.07 | $13.35 | $13.35 | 2,590,000 |
| 2023-05-17 | $13.12 | $13.20 | $12.93 | $13.16 | $13.16 | 2,495,810 |
| 2023-05-16 | $13.48 | $13.48 | $12.94 | $13.03 | $13.03 | 3,051,710 |
| 2023-05-15 | $13.27 | $13.48 | $13.17 | $13.46 | $13.46 | 2,334,260 |
| 2023-05-12 | $13.31 | $13.54 | $13.22 | $13.27 | $13.27 | 2,374,500 |
| 2023-05-11 | $13.63 | $13.69 | $13.20 | $13.25 | $13.25 | 3,347,070 |
| 2023-05-10 | $13.68 | $13.86 | $13.62 | $13.63 | $13.63 | 2,074,800 |
| 2023-05-09 | $13.85 | $13.96 | $13.68 | $13.76 | $13.76 | 2,194,120 |
| 2023-05-08 | $14.11 | $14.17 | $13.70 | $13.86 | $13.86 | 3,110,480 |
| 2023-05-05 | $14.43 | $14.47 | $13.94 | $14.02 | $14.02 | 2,351,360 |
| 2023-05-04 | $14.17 | $14.39 | $13.98 | $14.39 | $14.39 | 2,595,260 |
| 2023-05-03 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2023-05-02 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2023-04-28 | $14.04 | $14.28 | $13.93 | $14.10 | $14.10 | 2,279,660 |
| 2023-04-27 | $13.60 | $14.29 | $13.50 | $13.94 | $13.94 | 2,821,000 |
| 2023-04-26 | $13.55 | $13.84 | $13.51 | $13.60 | $13.60 | 2,067,270 |
| 2023-04-25 | $14.10 | $14.36 | $13.53 | $13.66 | $13.66 | 3,026,460 |
| 2023-04-24 | $13.72 | $14.60 | $13.62 | $14.10 | $14.10 | 4,497,000 |
| 2023-04-21 | $14.66 | $14.66 | $13.60 | $13.77 | $13.77 | 4,571,620 |
| 2023-04-20 | $15.05 | $15.07 | $14.57 | $14.66 | $14.66 | 4,038,890 |
| 2023-04-19 | $15.67 | $15.67 | $15.10 | $15.11 | $15.11 | 2,469,000 |
| 2023-04-18 | $15.59 | $15.88 | $15.06 | $15.66 | $15.66 | 3,224,790 |
| 2023-04-17 | $15.03 | $15.88 | $14.93 | $15.59 | $15.59 | 5,697,370 |
| 2023-04-14 | $15.26 | $15.27 | $14.76 | $15.03 | $15.03 | 2,968,570 |
| 2023-04-13 | $15.30 | $15.35 | $15.03 | $15.22 | $15.22 | 2,934,000 |
| 2023-04-12 | $15.42 | $15.63 | $15.23 | $15.35 | $15.35 | 2,906,100 |
| 2023-04-11 | $15.97 | $15.97 | $15.30 | $15.48 | $15.48 | 3,339,090 |
| 2023-04-10 | $16.21 | $16.21 | $15.60 | $15.84 | $15.84 | 4,584,230 |
| 2023-04-07 | $15.95 | $16.50 | $15.64 | $16.21 | $16.21 | 9,092,080 |
| 2023-04-06 | $14.43 | $15.95 | $14.35 | $15.95 | $15.95 | 11,830,320 |
| 2023-04-05 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2023-04-04 | $14.56 | $14.72 | $14.38 | $14.50 | $14.50 | 2,600,040 |
| 2023-04-03 | $14.43 | $14.74 | $14.25 | $14.56 | $14.56 | 2,624,070 |
| 2023-03-31 | $14.70 | $14.70 | $14.35 | $14.42 | $14.42 | 2,415,580 |
| 2023-03-30 | $14.69 | $14.96 | $14.12 | $14.63 | $14.63 | 3,962,180 |
| 2023-03-29 | $14.62 | $14.62 | $14.27 | $14.41 | $14.41 | 2,325,800 |
| 2023-03-28 | $14.54 | $14.67 | $14.28 | $14.61 | $14.61 | 3,187,320 |
| 2023-03-27 | $15.19 | $15.19 | $14.25 | $14.41 | $14.41 | 5,461,460 |
| 2023-03-24 | $14.78 | $15.20 | $14.54 | $14.97 | $14.97 | 4,356,490 |
| 2023-03-23 | $15.45 | $15.56 | $14.41 | $14.81 | $14.81 | 7,679,140 |
| 2023-03-22 | $15.16 | $15.73 | $15.16 | $15.44 | $15.44 | 4,404,610 |
| 2023-03-21 | $15.03 | $15.28 | $14.90 | $15.27 | $15.27 | 5,125,170 |
| 2023-03-20 | $14.40 | $15.52 | $14.25 | $15.13 | $15.13 | 15,396,460 |
| 2023-03-17 | $13.90 | $14.50 | $13.76 | $14.29 | $14.29 | 13,593,440 |
| 2023-03-16 | $13.92 | $14.39 | $13.71 | $13.76 | $13.76 | 15,678,850 |
| 2023-03-15 | $13.10 | $14.25 | $12.96 | $14.15 | $14.15 | 20,916,220 |
| 2023-03-14 | $12.85 | $13.05 | $12.28 | $12.95 | $12.95 | 5,684,670 |
| 2023-03-13 | $12.49 | $12.90 | $12.30 | $12.85 | $12.85 | 4,640,400 |
| 2023-03-10 | $12.80 | $12.88 | $12.40 | $12.50 | $12.50 | 3,680,230 |
| 2023-03-09 | $12.80 | $13.07 | $12.72 | $12.73 | $12.73 | 4,225,870 |
| 2023-03-08 | $12.31 | $12.84 | $12.31 | $12.84 | $12.84 | 5,826,780 |
| 2023-03-07 | $12.93 | $13.00 | $12.26 | $12.29 | $12.29 | 8,804,320 |
| 2023-03-06 | $12.89 | $13.03 | $12.77 | $13.01 | $13.01 | 3,232,900 |
| 2023-03-03 | $12.98 | $13.03 | $12.77 | $12.91 | $12.91 | 4,265,300 |
| 2023-03-02 | $13.22 | $13.35 | $12.95 | $13.03 | $13.03 | 5,057,600 |
| 2023-03-01 | $13.23 | $13.47 | $13.05 | $13.28 | $13.28 | 6,300,490 |
| 2023-02-28 | $13.49 | $13.65 | $13.15 | $13.35 | $13.35 | 9,583,690 |
| 2023-02-27 | $13.95 | $14.30 | $13.42 | $13.65 | $13.65 | 12,245,040 |
| 2023-02-24 | $13.49 | $14.66 | $13.48 | $14.18 | $14.18 | 18,968,640 |
| 2023-02-23 | $12.97 | $13.46 | $12.84 | $13.42 | $13.42 | 10,861,650 |
| 2023-02-22 | $12.61 | $13.05 | $12.55 | $12.97 | $12.97 | 7,573,250 |
| 2023-02-21 | $12.60 | $12.79 | $12.36 | $12.70 | $12.70 | 5,912,330 |
| 2023-02-20 | $12.55 | $12.63 | $12.35 | $12.58 | $12.58 | 3,636,900 |
| 2023-02-17 | $12.38 | $12.73 | $12.28 | $12.55 | $12.55 | 6,489,230 |
| 2023-02-16 | $12.24 | $13.14 | $12.23 | $12.35 | $12.35 | 9,913,910 |
| 2023-02-15 | $12.25 | $12.30 | $12.07 | $12.20 | $12.20 | 2,705,780 |
| 2023-02-14 | $12.04 | $12.25 | $12.02 | $12.23 | $12.23 | 3,724,440 |
| 2023-02-13 | $12.10 | $12.11 | $11.92 | $12.00 | $12.00 | 3,265,360 |
| 2023-02-10 | $12.02 | $12.19 | $11.99 | $12.06 | $12.06 | 3,282,830 |
| 2023-02-09 | $11.93 | $12.02 | $11.87 | $11.97 | $11.97 | 2,284,410 |
| 2023-02-08 | $11.88 | $12.06 | $11.86 | $11.91 | $11.91 | 2,749,110 |
| 2023-02-07 | $11.66 | $11.93 | $11.65 | $11.83 | $11.83 | 3,442,220 |
| 2023-02-06 | $11.61 | $11.74 | $11.55 | $11.65 | $11.65 | 1,976,140 |
| 2023-02-03 | $11.63 | $11.68 | $11.48 | $11.65 | $11.65 | 2,282,740 |
| 2023-02-02 | $11.58 | $11.68 | $11.51 | $11.65 | $11.65 | 2,677,050 |
| 2023-02-01 | $11.46 | $11.53 | $11.39 | $11.53 | $11.53 | 2,812,300 |
| 2023-01-31 | $11.39 | $11.48 | $11.31 | $11.44 | $11.44 | 1,570,440 |
| 2023-01-30 | $11.50 | $11.50 | $11.35 | $11.39 | $11.39 | 1,973,500 |
| 2023-01-20 | $11.22 | $11.40 | $11.20 | $11.35 | $11.35 | 2,117,000 |
| 2023-01-19 | $11.27 | $11.33 | $11.13 | $11.16 | $11.16 | 1,983,360 |
| 2023-01-18 | $11.07 | $11.15 | $11.02 | $11.10 | $11.10 | 1,208,280 |
| 2023-01-17 | $11.12 | $11.21 | $11.02 | $11.07 | $11.07 | 1,590,080 |
| 2023-01-16 | $11.20 | $11.24 | $11.07 | $11.13 | $11.13 | 1,593,830 |
| 2023-01-13 | $11.05 | $11.14 | $11.02 | $11.09 | $11.09 | 1,085,160 |
| 2023-01-12 | $11.13 | $11.18 | $10.98 | $11.05 | $11.05 | 1,557,400 |
| 2023-01-11 | $11.28 | $11.36 | $11.11 | $11.13 | $11.13 | 1,357,800 |
| 2023-01-10 | $11.36 | $11.42 | $11.23 | $11.28 | $11.28 | 1,248,340 |
| 2023-01-09 | $11.40 | $11.56 | $11.29 | $11.37 | $11.37 | 2,258,000 |
| 2023-01-06 | $11.56 | $11.65 | $11.35 | $11.40 | $11.40 | 2,810,000 |
| 2023-01-05 | $11.55 | $11.75 | $11.40 | $11.57 | $11.57 | 3,587,650 |
| 2023-01-04 | $11.10 | $11.85 | $11.08 | $11.45 | $11.45 | 5,437,500 |
| 2023-01-03 | $10.95 | $11.19 | $10.89 | $11.13 | $11.13 | 1,754,460 |
| 2023-01-02 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2022-12-30 | $10.88 | $10.95 | $10.75 | $10.90 | $10.90 | 1,226,310 |
| 2022-12-29 | $10.69 | $10.95 | $10.69 | $10.82 | $10.82 | 1,815,630 |
| 2022-12-28 | $10.90 | $10.92 | $10.65 | $10.69 | $10.69 | 1,831,670 |
| 2022-12-27 | $10.90 | $11.00 | $10.84 | $10.95 | $10.95 | 1,515,380 |
| 2022-12-26 | $10.87 | $10.91 | $10.80 | $10.87 | $10.87 | 1,382,580 |
| 2022-12-23 | $10.81 | $10.97 | $10.80 | $10.84 | $10.84 | 2,036,170 |
| 2022-12-22 | $11.11 | $11.32 | $10.90 | $10.91 | $10.91 | 2,118,600 |
| 2022-12-21 | $11.11 | $11.19 | $10.98 | $11.05 | $11.05 | 1,704,520 |
| 2022-12-20 | $11.11 | $11.20 | $11.01 | $11.11 | $11.11 | 1,936,600 |
| 2022-12-19 | $11.63 | $11.69 | $11.16 | $11.21 | $11.21 | 3,455,700 |
| 2022-12-16 | $11.88 | $11.98 | $11.60 | $11.64 | $11.64 | 4,160,200 |
| 2022-12-15 | $11.58 | $12.20 | $11.51 | $11.96 | $11.96 | 6,928,160 |
| 2022-12-14 | $11.70 | $11.77 | $11.47 | $11.50 | $11.50 | 2,631,570 |
| 2022-12-13 | $11.33 | $11.70 | $11.32 | $11.68 | $11.68 | 3,644,470 |
| 2022-12-12 | $11.39 | $11.55 | $11.26 | $11.32 | $11.32 | 2,642,940 |
| 2022-12-09 | $11.40 | $11.44 | $11.27 | $11.33 | $11.33 | 1,423,580 |
| 2022-12-08 | $11.53 | $11.53 | $11.30 | $11.38 | $11.38 | 1,892,300 |
| 2022-12-07 | $11.61 | $11.66 | $11.42 | $11.48 | $11.48 | 2,457,040 |
| 2022-12-06 | $11.57 | $11.81 | $11.51 | $11.66 | $11.66 | 2,761,960 |
| 2022-12-05 | $11.53 | $11.63 | $11.47 | $11.60 | $11.60 | 1,687,140 |
| 2022-12-01 | $11.36 | $11.47 | $11.35 | $11.42 | $11.42 | 1,478,820 |
| 2022-11-30 | $11.34 | $11.43 | $11.29 | $11.30 | $11.30 | 1,131,710 |
| 2022-11-29 | $11.24 | $11.38 | $11.20 | $11.35 | $11.35 | 2,040,160 |
| 2022-11-28 | $11.00 | $11.25 | $10.98 | $11.22 | $11.22 | 1,499,680 |
| 2022-11-25 | $11.33 | $11.40 | $11.21 | $11.23 | $11.23 | 1,141,090 |
| 2022-11-24 | $11.25 | $11.38 | $11.21 | $11.29 | $11.29 | 1,450,300 |
| 2022-11-23 | $11.42 | $11.50 | $11.12 | $11.24 | $11.24 | 2,228,800 |
| 2022-11-22 | $11.45 | $11.67 | $11.38 | $11.42 | $11.42 | 2,338,220 |
| 2022-11-21 | $11.43 | $11.45 | $11.26 | $11.43 | $11.43 | 1,576,470 |
| 2022-11-18 | $11.58 | $11.60 | $11.40 | $11.43 | $11.43 | 1,861,610 |
| 2022-11-17 | $11.53 | $11.60 | $11.40 | $11.58 | $11.58 | 1,590,680 |
| 2022-11-16 | $11.70 | $11.71 | $11.50 | $11.52 | $11.52 | 1,845,320 |
| 2022-11-15 | $11.50 | $11.60 | $11.46 | $11.59 | $11.59 | 2,287,690 |
| 2022-11-14 | $11.34 | $11.75 | $11.24 | $11.57 | $11.57 | 4,039,220 |
| 2022-11-11 | $11.40 | $11.45 | $11.25 | $11.26 | $11.26 | 2,281,980 |
| 2022-11-10 | $11.28 | $11.35 | $11.15 | $11.24 | $11.24 | 1,845,880 |
| 2022-11-09 | $11.28 | $11.34 | $11.22 | $11.30 | $11.30 | 1,365,840 |
| 2022-11-08 | $11.35 | $11.41 | $11.23 | $11.29 | $11.29 | 1,619,900 |
| 2022-11-07 | $11.25 | $11.42 | $11.13 | $11.40 | $11.40 | 2,085,640 |
| 2022-11-04 | $10.94 | $11.43 | $10.94 | $11.24 | $11.24 | 2,533,550 |
| 2022-11-03 | $11.03 | $11.04 | $10.92 | $10.98 | $10.98 | 1,259,460 |
| 2022-11-02 | $10.87 | $11.06 | $10.75 | $11.03 | $11.03 | 1,850,160 |
| 2022-11-01 | $10.71 | $10.88 | $10.60 | $10.87 | $10.87 | 2,099,100 |
| 2022-10-31 | $10.50 | $10.87 | $10.50 | $10.70 | $10.70 | 1,912,390 |
| 2022-10-28 | $11.16 | $11.16 | $10.63 | $10.70 | $10.70 | 2,323,490 |
| 2022-10-27 | $10.98 | $11.20 | $10.96 | $11.14 | $11.14 | 1,548,150 |
| 2022-10-26 | $10.68 | $11.01 | $10.66 | $10.97 | $10.97 | 1,669,820 |
| 2022-10-25 | $10.90 | $10.90 | $10.47 | $10.62 | $10.62 | 1,835,770 |
| 2022-10-24 | $11.09 | $11.25 | $10.78 | $10.84 | $10.84 | 1,985,360 |
| 2022-10-21 | $11.09 | $11.17 | $10.98 | $11.03 | $11.03 | 1,248,700 |
| 2022-10-20 | $11.09 | $11.23 | $10.97 | $11.02 | $11.02 | 1,506,060 |
| 2022-10-19 | $11.09 | $11.21 | $11.06 | $11.06 | $11.06 | 953,000 |
| 2022-10-18 | $11.26 | $11.29 | $11.11 | $11.18 | $11.18 | 1,640,860 |
| 2022-10-17 | $11.14 | $11.26 | $11.04 | $11.25 | $11.25 | 1,907,440 |
| 2022-10-14 | $10.97 | $11.16 | $10.95 | $11.13 | $11.13 | 1,993,260 |
| 2022-10-13 | $10.78 | $11.08 | $10.76 | $10.94 | $10.94 | 2,109,240 |
| 2022-10-12 | $10.60 | $10.86 | $10.47 | $10.86 | $10.86 | 1,835,050 |
| 2022-10-11 | $10.65 | $10.73 | $10.45 | $10.59 | $10.59 | 2,458,990 |
| 2022-10-10 | $10.80 | $10.87 | $10.57 | $10.64 | $10.64 | 2,028,610 |
| 2022-09-30 | $10.95 | $10.97 | $10.75 | $10.78 | $10.78 | 1,830,990 |
| 2022-09-29 | $11.26 | $11.28 | $10.87 | $10.87 | $10.87 | 2,015,070 |
| 2022-09-28 | $11.35 | $11.35 | $11.06 | $11.14 | $11.14 | 1,758,040 |
| 2022-09-27 | $11.13 | $11.38 | $11.00 | $11.34 | $11.34 | 2,128,900 |
| 2022-09-26 | $11.39 | $11.43 | $11.12 | $11.15 | $11.15 | 1,569,220 |
| 2022-09-23 | $11.70 | $11.80 | $11.35 | $11.39 | $11.39 | 2,289,790 |
| 2022-09-22 | $11.92 | $11.98 | $11.68 | $11.73 | $11.73 | 1,969,240 |
| 2022-09-21 | $11.87 | $12.00 | $11.58 | $11.96 | $11.96 | 2,397,700 |
| 2022-09-20 | $11.93 | $12.12 | $11.80 | $11.87 | $11.87 | 2,320,710 |
| 2022-09-19 | $12.22 | $12.22 | $11.90 | $11.92 | $11.92 | 1,490,900 |
| 2022-09-16 | $12.48 | $12.48 | $12.18 | $12.24 | $12.24 | 1,511,020 |
| 2022-09-15 | $12.80 | $12.86 | $12.37 | $12.47 | $12.47 | 2,383,780 |
| 2022-09-14 | $12.76 | $12.88 | $12.70 | $12.80 | $12.80 | 1,257,300 |
| 2022-09-13 | $12.87 | $13.08 | $12.82 | $12.92 | $12.92 | 1,501,750 |
| 2022-09-12 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2022-09-09 | $13.06 | $13.06 | $12.82 | $12.88 | $12.88 | 1,019,010 |
| 2022-09-08 | $13.16 | $13.18 | $12.92 | $12.97 | $12.97 | 1,394,300 |
| 2022-09-07 | $13.11 | $13.30 | $13.07 | $13.16 | $13.16 | 1,989,010 |
| 2022-09-06 | $13.02 | $13.11 | $12.93 | $13.10 | $13.10 | 1,064,700 |
| 2022-09-05 | $13.09 | $13.14 | $12.92 | $13.01 | $13.01 | 1,526,820 |
| 2022-09-02 | $13.05 | $13.10 | $12.91 | $13.09 | $13.09 | 1,480,870 |
| 2022-09-01 | $12.98 | $13.22 | $12.93 | $12.99 | $12.99 | 1,896,340 |
| 2022-08-31 | $13.25 | $13.31 | $12.95 | $12.97 | $12.97 | 2,927,560 |
| 2022-08-30 | $13.09 | $13.44 | $13.05 | $13.18 | $13.18 | 3,111,820 |
| 2022-08-29 | $12.88 | $13.28 | $12.60 | $13.09 | $13.09 | 5,466,360 |
| 2022-08-26 | $13.46 | $13.52 | $13.30 | $13.40 | $13.40 | 2,091,870 |
| 2022-08-25 | $13.45 | $13.53 | $13.25 | $13.45 | $13.45 | 2,477,460 |
| 2022-08-24 | $13.83 | $13.87 | $13.38 | $13.40 | $13.40 | 2,886,300 |
| 2022-08-23 | $13.91 | $13.91 | $13.73 | $13.76 | $13.76 | 1,903,470 |
| 2022-08-22 | $13.85 | $13.92 | $13.73 | $13.91 | $13.91 | 1,874,570 |
| 2022-08-19 | $14.10 | $14.18 | $13.84 | $13.84 | $13.84 | 3,168,760 |
| 2022-08-18 | $14.19 | $14.19 | $14.07 | $14.10 | $14.10 | 2,147,400 |
| 2022-08-17 | $14.35 | $14.48 | $14.19 | $14.20 | $14.20 | 2,374,370 |
| 2022-08-16 | $14.37 | $14.37 | $14.13 | $14.31 | $14.31 | 2,440,820 |
| 2022-08-15 | $14.30 | $14.30 | $14.14 | $14.26 | $14.26 | 2,240,690 |
| 2022-08-12 | $14.45 | $14.56 | $14.30 | $14.31 | $14.31 | 2,886,870 |
| 2022-08-11 | $14.65 | $14.65 | $14.46 | $14.49 | $14.49 | 2,156,030 |
| 2022-08-10 | $14.47 | $14.60 | $14.41 | $14.57 | $14.57 | 2,772,130 |
| 2022-08-09 | $14.29 | $14.54 | $14.25 | $14.52 | $14.52 | 3,534,620 |
| 2022-08-08 | $14.39 | $14.40 | $14.10 | $14.35 | $14.35 | 3,763,430 |
| 2022-08-05 | $13.93 | $14.46 | $13.82 | $14.37 | $14.37 | 5,579,530 |
| 2022-08-04 | $13.82 | $13.89 | $13.68 | $13.83 | $13.83 | 2,578,420 |
| 2022-08-03 | $13.46 | $14.17 | $13.46 | $13.73 | $13.73 | 6,189,230 |
| 2022-08-02 | $14.07 | $14.08 | $13.15 | $13.45 | $13.45 | 8,063,140 |
| 2022-08-01 | $14.35 | $14.35 | $14.10 | $14.14 | $14.14 | 3,092,060 |
| 2022-07-29 | $14.50 | $14.64 | $14.28 | $14.31 | $14.31 | 3,065,280 |
| 2022-07-28 | $14.52 | $14.67 | $14.27 | $14.53 | $14.53 | 4,224,380 |
| 2022-07-27 | $14.16 | $14.68 | $14.13 | $14.41 | $14.41 | 6,679,580 |
| 2022-07-26 | $13.96 | $14.17 | $13.85 | $14.16 | $14.16 | 2,509,110 |
| 2022-07-25 | $14.13 | $14.28 | $13.92 | $13.96 | $13.96 | 3,553,190 |
| 2022-07-22 | $14.08 | $14.22 | $13.97 | $14.18 | $14.18 | 3,156,160 |
| 2022-07-21 | $14.15 | $14.23 | $14.02 | $14.02 | $14.02 | 2,942,390 |
| 2022-07-20 | $14.24 | $14.33 | $14.12 | $14.15 | $14.15 | 2,933,500 |
| 2022-07-19 | $14.47 | $14.50 | $14.15 | $14.24 | $14.24 | 6,423,500 |
| 2022-07-18 | $13.79 | $14.78 | $13.79 | $14.57 | $14.57 | 7,039,060 |
| 2022-07-15 | $13.90 | $14.14 | $13.48 | $13.88 | $13.88 | 4,375,300 |
| 2022-07-14 | $13.87 | $13.93 | $13.72 | $13.89 | $13.89 | 2,719,900 |
| 2022-07-13 | $13.60 | $13.94 | $13.51 | $13.87 | $13.87 | 4,093,210 |
| 2022-07-12 | $13.83 | $13.94 | $13.55 | $13.56 | $13.56 | 4,124,930 |
| 2022-07-11 | $14.29 | $14.29 | $13.66 | $13.81 | $13.81 | 4,554,200 |
| 2022-07-08 | $14.08 | $14.29 | $14.08 | $14.14 | $14.14 | 3,157,560 |
| 2022-07-07 | $14.14 | $14.19 | $14.00 | $14.07 | $14.07 | 2,613,850 |
| 2022-07-06 | $14.30 | $14.35 | $14.00 | $14.08 | $14.08 | 4,210,670 |
| 2022-07-05 | $14.54 | $14.54 | $14.08 | $14.35 | $14.35 | 5,039,050 |
| 2022-07-04 | $14.56 | $14.85 | $14.20 | $14.38 | $14.38 | 7,206,170 |
| 2022-07-01 | $14.60 | $14.62 | $14.28 | $14.47 | $14.47 | 4,785,730 |
| 2022-06-30 | $14.73 | $14.82 | $14.44 | $14.60 | $14.60 | 6,878,090 |
| 2022-06-29 | $14.13 | $15.08 | $14.13 | $14.61 | $14.61 | 15,572,130 |
| 2022-06-28 | $13.60 | $14.19 | $13.57 | $14.12 | $14.12 | 9,781,330 |
| 2022-06-27 | $13.78 | $13.84 | $13.52 | $13.64 | $13.64 | 5,139,800 |
| 2022-06-24 | $13.51 | $13.72 | $13.49 | $13.66 | $13.66 | 4,516,640 |
| 2022-06-23 | $13.45 | $13.53 | $13.30 | $13.48 | $13.48 | 3,328,030 |
| 2022-06-22 | $13.41 | $13.76 | $13.37 | $13.49 | $13.49 | 5,651,750 |
| 2022-06-21 | $13.41 | $13.52 | $13.23 | $13.38 | $13.38 | 4,157,130 |
| 2022-06-20 | $13.51 | $13.58 | $13.39 | $13.44 | $13.44 | 3,259,470 |
| 2022-06-17 | $13.55 | $13.72 | $13.36 | $13.50 | $13.50 | 4,112,000 |
| 2022-06-16 | $13.31 | $13.77 | $13.27 | $13.65 | $13.65 | 4,985,360 |
| 2022-06-15 | $13.35 | $13.51 | $13.28 | $13.34 | $13.34 | 3,877,670 |
| 2022-06-14 | $13.41 | $13.56 | $13.03 | $13.37 | $13.37 | 3,466,330 |
| 2022-06-13 | $13.38 | $13.68 | $13.30 | $13.46 | $13.46 | 4,547,100 |
| 2022-06-10 | $13.40 | $13.77 | $13.38 | $13.72 | $13.37 | 3,517,190 |
| 2022-06-09 | $13.72 | $13.72 | $13.37 | $13.45 | $13.11 | 2,185,160 |
| 2022-06-08 | $13.78 | $13.93 | $13.31 | $13.70 | $13.35 | 3,518,540 |
| 2022-06-07 | $13.69 | $14.04 | $13.61 | $13.74 | $13.39 | 4,545,990 |
| 2022-06-06 | $13.39 | $13.76 | $13.30 | $13.69 | $13.34 | 3,781,970 |
| 2022-06-02 | $13.43 | $13.49 | $13.07 | $13.38 | $13.04 | 3,618,590 |
| 2022-06-01 | $13.27 | $13.74 | $13.16 | $13.37 | $13.03 | 5,156,870 |
| 2022-05-31 | $13.29 | $13.33 | $13.09 | $13.27 | $12.93 | 4,064,840 |
| 2022-05-30 | $12.98 | $13.31 | $12.87 | $13.20 | $12.87 | 4,465,760 |
| 2022-05-27 | $12.76 | $13.04 | $12.62 | $12.90 | $12.57 | 4,513,630 |
| 2022-05-26 | $12.83 | $12.94 | $12.34 | $12.70 | $12.38 | 7,131,180 |
| 2022-05-25 | $13.05 | $13.21 | $12.70 | $12.84 | $12.51 | 7,515,230 |
| 2022-05-24 | $13.88 | $13.92 | $13.02 | $13.11 | $12.78 | 6,121,720 |
| 2022-05-23 | $13.60 | $13.94 | $13.60 | $13.84 | $13.49 | 3,847,610 |
| 2022-05-20 | $13.52 | $13.86 | $13.46 | $13.62 | $13.27 | 3,458,660 |
| 2022-05-19 | $13.56 | $13.61 | $13.32 | $13.48 | $13.14 | 2,515,390 |
| 2022-05-18 | $13.62 | $13.75 | $13.52 | $13.64 | $13.29 | 2,885,150 |
| 2022-05-17 | $13.79 | $13.79 | $13.35 | $13.63 | $13.28 | 2,811,170 |
| 2022-05-16 | $13.96 | $14.09 | $13.68 | $13.70 | $13.35 | 3,368,660 |
| 2022-05-13 | $13.90 | $14.02 | $13.67 | $13.84 | $13.49 | 2,383,030 |
| 2022-05-12 | $14.10 | $14.19 | $13.83 | $13.87 | $13.52 | 2,830,590 |
| 2022-05-11 | $14.30 | $14.46 | $14.12 | $14.20 | $13.84 | 4,254,830 |
| 2022-05-10 | $14.21 | $14.50 | $14.14 | $14.33 | $13.97 | 4,780,260 |
| 2022-05-09 | $13.52 | $14.64 | $13.49 | $14.63 | $14.26 | 7,206,680 |
| 2022-05-06 | $13.40 | $13.59 | $13.13 | $13.52 | $13.18 | 3,514,050 |
| 2022-05-05 | $13.43 | $13.73 | $13.25 | $13.61 | $13.27 | 6,046,480 |
| 2022-05-04 | $13.49 | $13.49 | $13.49 | $13.49 | $13.15 | 0 |
| 2022-05-03 | $13.49 | $13.49 | $13.49 | $13.49 | $13.15 | 0 |
| 2022-04-29 | $13.50 | $13.73 | $12.92 | $13.49 | $13.49 | 12,551,010 |
| 2022-04-28 | $13.00 | $14.80 | $12.55 | $14.22 | $14.22 | 8,986,100 |
| 2022-04-27 | $14.86 | $14.86 | $13.49 | $13.49 | $13.49 | 9,350,290 |
| 2022-04-26 | $15.40 | $15.77 | $14.61 | $14.99 | $14.99 | 7,267,470 |
| 2022-04-25 | $16.25 | $16.49 | $15.46 | $15.46 | $15.46 | 2,286,340 |
| 2022-04-22 | $16.55 | $16.77 | $16.20 | $16.74 | $16.74 | 2,105,340 |
| 2022-04-21 | $17.22 | $17.22 | $15.94 | $16.80 | $16.80 | 3,670,090 |
| 2022-04-20 | $17.08 | $17.31 | $16.75 | $17.12 | $17.12 | 2,462,550 |
| 2022-04-19 | $17.01 | $17.20 | $16.81 | $17.06 | $17.06 | 888,650 |
| 2022-04-18 | $17.11 | $17.11 | $16.56 | $16.95 | $16.95 | 1,242,660 |
| 2022-04-15 | $17.15 | $17.26 | $16.92 | $17.10 | $17.10 | 1,527,030 |
| 2022-04-14 | $17.01 | $17.38 | $17.01 | $17.29 | $17.29 | 1,625,580 |
| 2022-04-13 | $16.83 | $17.55 | $16.68 | $17.10 | $17.10 | 2,182,420 |
| 2022-04-12 | $16.96 | $17.02 | $16.45 | $16.88 | $16.88 | 2,188,300 |
| 2022-04-11 | $17.14 | $17.28 | $16.60 | $16.77 | $16.77 | 2,064,640 |
| 2022-04-08 | $17.29 | $17.59 | $17.12 | $17.18 | $17.18 | 1,794,790 |
| 2022-04-07 | $17.62 | $17.99 | $17.36 | $17.42 | $17.42 | 2,361,920 |
| 2022-04-06 | $17.60 | $18.17 | $17.55 | $17.99 | $17.99 | 2,471,790 |
| 2022-04-05 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2022-04-04 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2022-04-01 | $17.75 | $17.87 | $17.44 | $17.76 | $17.76 | 2,261,280 |
| 2022-03-31 | $18.13 | $18.25 | $17.47 | $17.86 | $17.86 | 5,217,230 |
| 2022-03-30 | $17.75 | $18.51 | $17.75 | $18.24 | $18.24 | 5,620,740 |
| 2022-03-29 | $16.63 | $17.82 | $16.40 | $17.69 | $17.69 | 5,373,530 |
| 2022-03-28 | $16.62 | $16.75 | $16.38 | $16.52 | $16.52 | 1,455,180 |
| 2022-03-25 | $16.51 | $16.75 | $16.40 | $16.65 | $16.65 | 1,510,720 |
| 2022-03-24 | $17.10 | $17.10 | $16.46 | $16.62 | $16.62 | 1,911,290 |
| 2022-03-23 | $17.02 | $17.75 | $16.81 | $17.06 | $17.06 | 3,419,140 |
| 2022-03-22 | $16.83 | $17.32 | $16.65 | $17.02 | $17.02 | 3,087,430 |
| 2022-03-21 | $16.55 | $17.00 | $16.19 | $16.82 | $16.82 | 4,117,730 |
| 2022-03-18 | $15.62 | $16.35 | $15.33 | $16.35 | $16.35 | 3,691,690 |
| 2022-03-17 | $15.83 | $15.92 | $15.55 | $15.60 | $15.60 | 2,963,490 |
| 2022-03-16 | $15.91 | $16.04 | $15.10 | $15.85 | $15.85 | 3,465,290 |
| 2022-03-15 | $16.45 | $16.45 | $15.28 | $16.10 | $16.10 | 2,871,940 |
| 2022-03-14 | $16.89 | $16.89 | $16.26 | $16.65 | $16.65 | 2,318,020 |
| 2022-03-11 | $17.10 | $17.10 | $16.30 | $16.90 | $16.90 | 2,147,050 |
| 2022-03-10 | $17.20 | $17.44 | $17.01 | $17.14 | $17.14 | 3,073,400 |
| 2022-03-09 | $16.96 | $17.20 | $15.87 | $17.16 | $17.16 | 3,866,850 |
| 2022-03-08 | $17.60 | $17.67 | $16.53 | $16.94 | $16.94 | 2,691,780 |
| 2022-03-07 | $17.63 | $17.77 | $17.19 | $17.40 | $17.40 | 2,386,190 |
| 2022-03-04 | $17.74 | $17.89 | $17.56 | $17.68 | $17.68 | 2,251,790 |
| 2022-03-03 | $18.03 | $18.11 | $17.66 | $17.74 | $17.74 | 2,672,690 |
| 2022-03-02 | $17.90 | $18.15 | $17.47 | $18.10 | $18.10 | 4,789,110 |
| 2022-03-01 | $17.19 | $18.10 | $17.04 | $17.95 | $17.95 | 8,044,840 |
| 2022-02-28 | $15.82 | $17.19 | $15.51 | $17.19 | $17.19 | 5,892,870 |
| 2022-02-25 | $15.45 | $15.64 | $15.34 | $15.63 | $15.63 | 2,158,500 |
| 2022-02-24 | $15.61 | $15.78 | $15.03 | $15.45 | $15.45 | 4,126,630 |
| 2022-02-23 | $15.46 | $15.73 | $15.42 | $15.62 | $15.62 | 2,826,810 |
| 2022-02-22 | $15.63 | $15.67 | $15.30 | $15.46 | $15.46 | 1,741,700 |
| 2022-02-21 | $15.55 | $15.61 | $15.36 | $15.59 | $15.59 | 1,397,280 |
| 2022-02-18 | $15.70 | $15.70 | $15.42 | $15.54 | $15.54 | 1,440,670 |
| 2022-02-17 | $15.54 | $15.85 | $15.43 | $15.60 | $15.60 | 2,678,730 |
| 2022-02-16 | $15.45 | $15.55 | $15.31 | $15.43 | $15.43 | 1,482,640 |
| 2022-02-15 | $15.47 | $15.58 | $15.28 | $15.39 | $15.39 | 1,471,330 |
| 2022-02-14 | $15.80 | $15.87 | $15.28 | $15.57 | $15.57 | 3,060,300 |
| 2022-02-11 | $15.88 | $15.92 | $15.60 | $15.86 | $15.86 | 1,247,200 |
| 2022-02-10 | $16.10 | $16.15 | $15.65 | $15.84 | $15.84 | 1,705,110 |
| 2022-02-09 | $16.16 | $16.28 | $15.97 | $16.17 | $16.17 | 2,051,800 |
| 2022-02-08 | $16.24 | $16.30 | $15.95 | $16.16 | $16.16 | 1,849,260 |
| 2022-02-07 | $16.13 | $16.50 | $15.81 | $16.18 | $16.18 | 1,779,440 |
| 2022-02-04 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-02-03 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-02-02 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-02-01 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-01-28 | $15.93 | $16.23 | $15.83 | $16.00 | $16.00 | 2,532,580 |
| 2022-01-27 | $16.02 | $16.04 | $15.53 | $15.95 | $15.95 | 2,272,850 |
| 2022-01-26 | $16.02 | $16.35 | $15.58 | $16.08 | $16.08 | 2,859,380 |
| 2022-01-25 | $16.79 | $16.79 | $15.65 | $16.38 | $16.38 | 3,952,000 |
| 2022-01-24 | $16.97 | $17.13 | $16.54 | $16.80 | $16.80 | 1,153,650 |
| 2022-01-21 | $16.95 | $17.17 | $16.80 | $16.97 | $16.97 | 1,313,660 |
| 2022-01-20 | $17.57 | $17.94 | $16.95 | $16.95 | $16.95 | 1,768,550 |
| 2022-01-19 | $17.85 | $17.97 | $17.37 | $17.53 | $17.53 | 1,308,180 |
| 2022-01-18 | $18.28 | $18.39 | $17.67 | $17.85 | $17.85 | 2,594,510 |
| 2022-01-17 | $17.74 | $18.52 | $17.74 | $18.28 | $18.28 | 3,215,540 |
| 2022-01-14 | $17.26 | $17.74 | $17.02 | $17.69 | $17.69 | 2,734,820 |
| 2022-01-13 | $17.21 | $17.38 | $17.06 | $17.26 | $17.26 | 1,432,260 |
| 2022-01-12 | $17.00 | $17.50 | $17.00 | $17.30 | $17.30 | 2,853,280 |
| 2022-01-11 | $17.20 | $17.30 | $16.82 | $17.04 | $17.04 | 3,027,890 |
| 2022-01-10 | $17.67 | $17.67 | $17.05 | $17.20 | $17.20 | 2,295,960 |
| 2022-01-07 | $18.10 | $18.26 | $17.28 | $17.50 | $17.50 | 3,135,720 |
| 2022-01-06 | $17.79 | $18.43 | $17.28 | $18.31 | $18.31 | 4,860,630 |
| 2022-01-05 | $19.86 | $19.86 | $17.20 | $17.54 | $17.54 | 7,222,780 |
| 2022-01-04 | $19.22 | $19.22 | $18.21 | $18.49 | $18.49 | 3,461,440 |
| 2022-01-03 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 0 |
| 2021-12-31 | $18.88 | $19.39 | $18.40 | $19.27 | $19.27 | 4,665,310 |
| 2021-12-30 | $19.40 | $19.40 | $18.50 | $18.88 | $18.88 | 3,409,710 |
| 2021-12-29 | $19.18 | $19.64 | $18.88 | $19.31 | $19.31 | 2,890,330 |
| 2021-12-28 | $18.47 | $19.40 | $18.47 | $19.21 | $19.21 | 3,816,550 |
| 2021-12-27 | $18.84 | $19.55 | $18.40 | $18.44 | $18.44 | 3,970,590 |
| 2021-12-24 | $18.98 | $19.10 | $18.30 | $18.84 | $18.84 | 4,184,610 |
| 2021-12-23 | $19.15 | $19.40 | $18.19 | $18.71 | $18.71 | 5,418,900 |
| 2021-12-22 | $19.18 | $19.43 | $18.80 | $19.11 | $19.11 | 3,311,930 |
| 2021-12-21 | $19.43 | $19.45 | $18.97 | $19.16 | $19.16 | 2,539,480 |
| 2021-12-20 | $19.65 | $19.79 | $19.11 | $19.43 | $19.43 | 2,218,840 |
| 2021-12-17 | $20.14 | $20.14 | $19.43 | $19.65 | $19.65 | 2,803,090 |
| 2021-12-16 | $20.19 | $20.50 | $19.89 | $19.99 | $19.99 | 2,070,060 |
| 2021-12-15 | $20.05 | $20.25 | $19.71 | $19.99 | $19.99 | 3,234,600 |
| 2021-12-14 | $20.25 | $20.71 | $20.00 | $20.05 | $20.05 | 2,743,420 |
| 2021-12-13 | $20.01 | $20.79 | $19.84 | $20.42 | $20.42 | 4,105,970 |
| 2021-12-07 | $20.30 | $20.85 | $20.05 | $20.57 | $20.57 | 4,478,740 |
| 2021-12-06 | $20.23 | $20.86 | $20.03 | $20.24 | $20.24 | 4,491,130 |
| 2021-12-03 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 4,058,770 |
| 2021-12-02 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 3,627,730 |
| 2021-12-01 | $19.86 | $20.60 | $19.63 | $20.14 | $20.14 | 5,586,160 |
| 2021-11-30 | $19.95 | $20.84 | $19.74 | $19.80 | $19.80 | 6,607,100 |
| 2021-11-29 | $19.78 | $19.96 | $18.91 | $19.82 | $19.82 | 4,531,490 |
| 2021-11-26 | $19.88 | $20.80 | $19.75 | $20.11 | $20.11 | 10,103,920 |
| 2021-11-25 | $19.61 | $20.20 | $19.50 | $19.88 | $19.88 | 8,413,860 |
| 2021-11-24 | $19.05 | $20.03 | $18.38 | $19.99 | $19.99 | 15,553,220 |
| 2021-11-23 | $17.35 | $18.81 | $17.28 | $18.81 | $18.81 | 8,516,640 |
| 2021-11-22 | $16.55 | $17.27 | $16.20 | $17.10 | $17.10 | 7,222,940 |
| 2021-11-19 | $16.21 | $17.11 | $16.20 | $16.59 | $16.59 | 5,670,980 |
| 2021-11-18 | $17.22 | $17.35 | $16.40 | $16.61 | $16.61 | 7,046,500 |
| 2021-11-17 | $16.91 | $17.29 | $16.75 | $17.22 | $17.22 | 4,637,550 |
| 2021-11-16 | $16.43 | $17.51 | $16.31 | $17.07 | $17.07 | 9,697,040 |
| 2021-11-15 | $16.42 | $17.23 | $16.02 | $16.45 | $16.45 | 6,124,850 |
| 2021-11-12 | $16.16 | $16.66 | $15.89 | $16.34 | $16.34 | 7,516,690 |
| 2021-11-11 | $15.25 | $16.59 | $15.09 | $16.18 | $16.18 | 9,158,670 |
| 2021-11-10 | $14.95 | $15.66 | $14.66 | $15.25 | $15.25 | 9,187,000 |
| 2021-11-09 | $14.37 | $15.18 | $14.20 | $15.05 | $15.05 | 9,117,790 |
| 2021-11-08 | $14.93 | $14.93 | $14.24 | $14.30 | $14.30 | 6,153,400 |
| 2021-11-05 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 9,201,270 |
| 2021-11-04 | $14.09 | $14.58 | $13.82 | $14.44 | $14.44 | 5,322,720 |
| 2021-11-03 | $13.19 | $14.18 | $13.10 | $13.99 | $13.99 | 7,989,800 |
| 2021-11-02 | $13.18 | $13.23 | $12.82 | $13.16 | $13.16 | 3,364,320 |
| 2021-11-01 | $13.32 | $13.54 | $12.54 | $13.09 | $13.09 | 5,193,880 |
| 2021-10-29 | $13.70 | $13.90 | $13.50 | $13.87 | $13.87 | 1,754,330 |
| 2021-10-28 | $13.97 | $13.97 | $13.39 | $13.64 | $13.64 | 2,411,500 |
| 2021-10-27 | $14.37 | $14.37 | $13.73 | $13.88 | $13.88 | 3,133,430 |
| 2021-10-26 | $14.29 | $14.55 | $13.99 | $14.20 | $14.20 | 4,030,560 |
| 2021-10-25 | $14.09 | $14.80 | $14.02 | $14.29 | $14.29 | 6,910,160 |
| 2021-10-22 | $13.90 | $14.13 | $13.84 | $14.00 | $14.00 | 3,976,120 |
| 2021-10-21 | $13.68 | $14.09 | $13.53 | $13.91 | $13.91 | 5,521,010 |
| 2021-10-20 | $13.68 | $13.85 | $13.43 | $13.47 | $13.47 | 2,155,190 |
| 2021-10-19 | $13.35 | $13.69 | $13.17 | $13.63 | $13.63 | 2,962,440 |
| 2021-10-18 | $13.09 | $13.35 | $12.98 | $13.34 | $13.34 | 2,654,800 |
| 2021-10-15 | $13.28 | $13.33 | $12.98 | $13.05 | $13.05 | 1,840,250 |
| 2021-10-14 | $13.40 | $13.42 | $13.05 | $13.30 | $13.30 | 2,997,250 |
| 2021-10-13 | $13.25 | $13.38 | $13.02 | $13.32 | $13.32 | 2,337,040 |
| 2021-10-12 | $13.22 | $13.26 | $12.82 | $13.22 | $13.22 | 4,021,460 |
| 2021-10-11 | $13.42 | $13.46 | $13.07 | $13.22 | $13.22 | 2,103,530 |
| 2021-10-08 | $13.35 | $13.64 | $13.32 | $13.42 | $13.42 | 2,546,180 |
| 2021-10-07 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2021-10-06 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2021-09-30 | $13.10 | $13.35 | $13.04 | $13.21 | $13.21 | 2,199,090 |
| 2021-09-29 | $13.23 | $13.50 | $12.85 | $13.03 | $13.03 | 3,774,550 |
| 2021-09-28 | $13.24 | $13.72 | $13.18 | $13.44 | $13.44 | 4,127,050 |
| 2021-09-27 | $13.83 | $13.94 | $13.00 | $13.24 | $13.24 | 6,087,060 |
| 2021-09-24 | $14.52 | $14.52 | $13.60 | $13.76 | $13.76 | 12,687,880 |
| 2021-09-23 | $13.36 | $14.65 | $13.36 | $14.65 | $14.65 | 14,991,060 |
| 2021-09-22 | $13.20 | $13.47 | $13.11 | $13.32 | $13.32 | 1,747,190 |
| 2021-09-21 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2021-09-20 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2021-09-17 | $13.37 | $13.67 | $13.20 | $13.45 | $13.45 | 2,387,030 |
| 2021-09-16 | $13.30 | $13.85 | $13.30 | $13.48 | $13.48 | 3,007,850 |
| 2021-09-15 | $13.35 | $13.45 | $13.20 | $13.37 | $13.37 | 1,959,080 |
| 2021-09-14 | $13.60 | $13.69 | $13.25 | $13.38 | $13.38 | 2,893,920 |
| 2021-09-13 | $13.60 | $13.84 | $13.46 | $13.62 | $13.62 | 2,860,490 |
| 2021-09-10 | $13.51 | $13.70 | $13.20 | $13.57 | $13.57 | 3,970,330 |
| 2021-09-09 | $13.23 | $13.80 | $13.13 | $13.51 | $13.51 | 5,097,790 |
| 2021-09-08 | $12.70 | $13.42 | $12.68 | $13.24 | $13.24 | 6,795,560 |
| 2021-09-07 | $12.56 | $12.69 | $12.46 | $12.68 | $12.68 | 4,178,920 |
| 2021-09-06 | $12.38 | $12.47 | $12.31 | $12.46 | $12.46 | 1,856,020 |
| 2021-09-03 | $12.24 | $12.41 | $12.24 | $12.35 | $12.35 | 2,311,220 |
| 2021-09-02 | $12.28 | $12.34 | $12.18 | $12.26 | $12.26 | 1,187,720 |
| 2021-09-01 | $12.19 | $12.45 | $12.17 | $12.26 | $12.26 | 1,819,520 |
| 2021-08-31 | $12.08 | $12.38 | $12.05 | $12.19 | $12.19 | 1,252,390 |
| 2021-08-30 | $12.42 | $12.48 | $12.12 | $12.14 | $12.14 | 2,105,040 |
| 2021-08-27 | $12.51 | $12.64 | $12.40 | $12.44 | $12.44 | 1,217,690 |
| 2021-08-26 | $12.60 | $12.69 | $12.40 | $12.48 | $12.48 | 1,716,200 |
| 2021-08-25 | $12.56 | $12.62 | $12.45 | $12.58 | $12.58 | 998,590 |
| 2021-08-24 | $12.50 | $12.62 | $12.38 | $12.56 | $12.56 | 1,475,500 |
| 2021-08-23 | $12.49 | $12.60 | $12.39 | $12.43 | $12.43 | 1,444,480 |
| 2021-08-20 | $12.15 | $12.47 | $12.03 | $12.42 | $12.42 | 2,150,600 |
| 2021-08-19 | $12.17 | $12.17 | $12.06 | $12.12 | $12.12 | 551,250 |
| 2021-08-18 | $12.19 | $12.19 | $12.04 | $12.13 | $12.13 | 654,640 |
| 2021-08-17 | $12.27 | $12.41 | $12.04 | $12.04 | $12.04 | 1,208,650 |
| 2021-08-16 | $12.18 | $12.43 | $12.18 | $12.32 | $12.32 | 853,820 |
| 2021-08-13 | $12.19 | $12.36 | $12.18 | $12.24 | $12.24 | 1,035,630 |
| 2021-08-12 | $12.37 | $12.44 | $12.24 | $12.25 | $12.25 | 849,790 |
| 2021-08-11 | $12.36 | $12.47 | $12.33 | $12.36 | $12.36 | 805,700 |
| 2021-08-10 | $12.43 | $12.49 | $12.35 | $12.41 | $12.41 | 762,470 |
| 2021-08-09 | $12.21 | $12.45 | $12.21 | $12.42 | $12.42 | 884,930 |
| 2021-08-06 | $12.35 | $12.35 | $12.11 | $12.26 | $12.26 | 803,200 |
| 2021-08-05 | $12.44 | $12.44 | $12.26 | $12.31 | $12.31 | 1,139,280 |
| 2021-08-04 | $12.47 | $12.47 | $12.22 | $12.40 | $12.40 | 1,180,470 |
| 2021-08-03 | $12.23 | $12.50 | $12.18 | $12.35 | $12.35 | 1,352,050 |
| 2021-08-02 | $12.02 | $12.20 | $11.76 | $12.17 | $12.17 | 963,440 |
| 2021-07-30 | $12.13 | $12.15 | $11.97 | $12.04 | $12.04 | 782,500 |
| 2021-07-29 | $12.11 | $12.20 | $12.00 | $12.14 | $12.14 | 1,157,160 |
| 2021-07-28 | $11.96 | $12.19 | $11.69 | $12.10 | $12.10 | 1,835,640 |
| 2021-07-27 | $12.21 | $12.40 | $12.01 | $12.01 | $12.01 | 1,058,830 |
| 2021-07-26 | $12.48 | $12.48 | $12.12 | $12.21 | $12.21 | 1,223,970 |
| 2021-07-23 | $12.55 | $12.68 | $12.38 | $12.48 | $12.48 | 1,619,790 |
| 2021-07-22 | $12.56 | $12.64 | $12.46 | $12.59 | $12.59 | 828,640 |
| 2021-07-21 | $12.35 | $12.62 | $12.35 | $12.59 | $12.59 | 1,391,280 |
| 2021-07-20 | $12.47 | $12.47 | $12.24 | $12.37 | $12.37 | 1,350,790 |
| 2021-07-19 | $12.74 | $12.74 | $12.40 | $12.46 | $12.46 | 2,193,900 |
| 2021-07-16 | $12.81 | $12.84 | $12.73 | $12.74 | $12.74 | 1,253,710 |
| 2021-07-15 | $12.91 | $12.91 | $12.70 | $12.88 | $12.88 | 1,616,030 |
| 2021-07-14 | $13.05 | $13.11 | $12.87 | $12.91 | $12.91 | 1,433,350 |
| 2021-07-13 | $13.03 | $13.05 | $12.86 | $13.04 | $13.04 | 1,456,510 |
| 2021-07-12 | $12.99 | $12.99 | $12.80 | $12.95 | $12.95 | 1,306,350 |
| 2021-07-09 | $13.03 | $13.03 | $12.80 | $12.90 | $12.90 | 1,267,390 |
| 2021-07-08 | $13.07 | $13.14 | $12.96 | $13.00 | $13.00 | 1,058,420 |
| 2021-07-07 | $12.90 | $13.15 | $12.89 | $13.05 | $13.05 | 1,337,890 |
| 2021-07-06 | $12.91 | $13.08 | $12.86 | $12.99 | $12.99 | 1,191,030 |
| 2021-07-05 | $12.78 | $12.99 | $12.70 | $12.96 | $12.96 | 1,913,960 |
| 2021-07-02 | $13.05 | $13.05 | $12.76 | $12.81 | $12.81 | 2,563,700 |
| 2021-07-01 | $13.24 | $13.33 | $12.99 | $13.05 | $13.05 | 2,448,290 |
| 2021-06-30 | $13.01 | $13.31 | $13.01 | $13.29 | $13.29 | 1,963,670 |
| 2021-06-29 | $13.25 | $13.34 | $12.97 | $13.01 | $13.01 | 2,769,960 |
| 2021-06-28 | $12.99 | $13.34 | $12.98 | $13.25 | $13.25 | 3,260,770 |
| 2021-06-25 | $12.90 | $13.02 | $12.70 | $12.98 | $12.98 | 2,375,430 |
| 2021-06-24 | $13.18 | $13.18 | $12.92 | $12.97 | $12.97 | 1,722,880 |
| 2021-06-23 | $13.15 | $13.17 | $13.02 | $13.09 | $13.09 | 1,879,360 |
| 2021-06-22 | $13.05 | $13.24 | $13.03 | $13.20 | $13.20 | 1,963,780 |
| 2021-06-21 | $13.20 | $13.27 | $12.89 | $13.05 | $13.05 | 3,350,370 |
| 2021-06-18 | $13.24 | $13.32 | $12.91 | $13.23 | $13.23 | 2,810,310 |
| 2021-06-17 | $13.11 | $13.36 | $13.04 | $13.25 | $13.25 | 2,019,020 |
| 2021-06-16 | $13.58 | $13.99 | $13.18 | $13.18 | $13.18 | 2,729,260 |
| 2021-06-15 | $13.80 | $13.90 | $13.38 | $13.55 | $13.55 | 2,776,250 |
| 2021-06-14 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2021-06-11 | $13.95 | $14.08 | $13.77 | $13.94 | $13.94 | 2,274,390 |
| 2021-06-10 | $14.32 | $14.32 | $13.77 | $13.97 | $13.97 | 4,621,590 |
| 2021-06-09 | $14.19 | $14.47 | $14.05 | $14.34 | $14.34 | 2,839,290 |
| 2021-06-08 | $14.44 | $14.47 | $14.07 | $14.16 | $14.16 | 3,116,040 |
| 2021-06-07 | $14.36 | $14.48 | $14.24 | $14.41 | $14.41 | 3,187,010 |
| 2021-06-04 | $14.60 | $14.79 | $14.21 | $14.34 | $14.34 | 4,366,000 |
| 2021-06-03 | $14.71 | $14.92 | $14.50 | $14.64 | $14.64 | 3,687,100 |
| 2021-06-02 | $14.74 | $14.97 | $14.40 | $14.75 | $14.75 | 5,622,610 |
| 2021-06-01 | $15.03 | $15.10 | $14.51 | $14.78 | $14.78 | 6,677,540 |
| 2021-05-31 | $14.78 | $15.30 | $14.64 | $15.18 | $15.18 | 12,287,240 |
| 2021-05-28 | $14.29 | $15.36 | $14.09 | $14.90 | $14.90 | 14,217,520 |
| 2021-05-27 | $14.40 | $14.54 | $14.17 | $14.32 | $14.32 | 11,873,880 |
| 2021-05-26 | $13.54 | $14.95 | $13.50 | $14.80 | $14.80 | 17,605,360 |
| 2021-05-25 | $13.65 | $13.77 | $13.36 | $13.59 | $13.59 | 3,935,880 |
| 2021-05-24 | $13.42 | $13.82 | $13.41 | $13.70 | $13.70 | 6,950,430 |
| 2021-05-21 | $13.11 | $13.66 | $13.11 | $13.37 | $13.37 | 5,492,790 |
| 2021-05-20 | $13.02 | $13.47 | $13.02 | $13.21 | $13.21 | 3,557,420 |
| 2021-05-19 | $12.81 | $13.32 | $12.80 | $13.13 | $13.13 | 2,759,770 |
| 2021-05-18 | $12.81 | $12.92 | $12.59 | $12.88 | $12.88 | 1,565,740 |
| 2021-05-17 | $13.04 | $13.10 | $12.61 | $12.85 | $12.85 | 1,994,040 |
| 2021-05-14 | $13.72 | $14.02 | $13.68 | $13.85 | $13.15 | 2,526,560 |
| 2021-05-13 | $13.89 | $14.05 | $13.64 | $13.72 | $13.03 | 2,793,710 |
| 2021-05-12 | $13.92 | $14.15 | $13.82 | $14.12 | $13.41 | 2,883,940 |
| 2021-05-11 | $13.90 | $14.40 | $13.73 | $14.05 | $13.34 | 6,802,890 |
| 2021-05-10 | $13.62 | $13.89 | $13.45 | $13.89 | $13.19 | 3,334,460 |
| 2021-05-07 | $13.44 | $13.74 | $13.44 | $13.62 | $12.94 | 2,871,090 |
| 2021-05-06 | $13.45 | $13.64 | $13.36 | $13.45 | $12.77 | 2,053,210 |
| 2021-05-05 | $13.43 | $13.43 | $13.43 | $13.43 | $12.76 | 0 |
| 2021-05-04 | $13.43 | $13.43 | $13.43 | $13.43 | $12.76 | 0 |
| 2021-04-30 | $13.24 | $13.52 | $13.06 | $13.43 | $12.76 | 2,034,760 |
| 2021-04-29 | $13.25 | $13.30 | $13.14 | $13.14 | $12.48 | 932,800 |
| 2021-04-28 | $13.32 | $13.57 | $13.15 | $13.21 | $12.55 | 1,427,330 |
| 2021-04-27 | $13.41 | $13.51 | $13.02 | $13.34 | $12.67 | 1,822,210 |
| 2021-04-26 | $13.55 | $13.67 | $13.40 | $13.42 | $12.75 | 1,841,620 |
| 2021-04-23 | $13.20 | $13.72 | $13.10 | $13.57 | $12.89 | 3,682,910 |
| 2021-04-22 | $13.31 | $13.40 | $13.17 | $13.31 | $12.64 | 1,192,810 |
| 2021-04-21 | $13.10 | $13.50 | $12.95 | $13.34 | $12.67 | 3,351,580 |
| 2021-04-20 | $13.27 | $13.33 | $13.14 | $13.16 | $12.50 | 1,147,700 |
| 2021-04-19 | $13.19 | $13.35 | $13.10 | $13.27 | $12.60 | 1,586,510 |
| 2021-04-16 | $13.25 | $13.25 | $13.07 | $13.20 | $12.54 | 1,049,920 |
| 2021-04-15 | $13.13 | $13.38 | $13.01 | $13.12 | $12.46 | 1,074,140 |
| 2021-04-14 | $13.05 | $13.16 | $12.92 | $13.10 | $12.44 | 1,782,350 |
| 2021-04-13 | $13.02 | $13.11 | $12.92 | $13.05 | $12.39 | 1,215,910 |
| 2021-04-12 | $13.35 | $13.35 | $12.94 | $13.11 | $12.45 | 2,511,310 |
| 2021-04-09 | $13.39 | $13.48 | $13.21 | $13.42 | $12.75 | 1,709,870 |
| 2021-04-08 | $13.71 | $13.72 | $13.38 | $13.41 | $12.74 | 1,961,010 |
| 2021-04-07 | $13.76 | $13.95 | $13.55 | $13.71 | $13.02 | 2,500,280 |
| 2021-04-06 | $13.84 | $13.92 | $13.61 | $13.72 | $13.03 | 3,028,610 |
| 2021-04-05 | $13.85 | $13.85 | $13.85 | $13.85 | $13.15 | 0 |
| 2021-04-02 | $13.35 | $14.00 | $13.31 | $13.85 | $13.15 | 5,934,600 |
| 2021-04-01 | $13.62 | $13.63 | $13.18 | $13.37 | $12.70 | 2,377,770 |
| 2021-03-31 | $13.33 | $13.74 | $13.13 | $13.55 | $12.87 | 4,981,770 |
| 2021-03-30 | $13.50 | $13.50 | $12.93 | $13.05 | $12.39 | 1,919,240 |
| 2021-03-29 | $13.22 | $13.55 | $13.09 | $13.54 | $12.86 | 3,124,360 |
| 2021-03-26 | $13.21 | $13.33 | $13.02 | $13.24 | $12.57 | 1,638,240 |
| 2021-03-25 | $13.73 | $13.74 | $13.17 | $13.19 | $12.53 | 3,190,760 |
| 2021-03-24 | $13.34 | $13.80 | $13.30 | $13.59 | $12.91 | 3,140,020 |
| 2021-03-23 | $13.52 | $13.56 | $13.26 | $13.44 | $12.76 | 3,621,670 |
| 2021-03-22 | $13.26 | $13.52 | $13.10 | $13.43 | $12.76 | 3,044,850 |
| 2021-03-19 | $13.13 | $13.40 | $13.04 | $13.22 | $12.56 | 1,623,630 |
| 2021-03-18 | $13.09 | $13.49 | $13.03 | $13.21 | $12.55 | 2,029,810 |
| 2021-03-17 | $13.38 | $13.41 | $13.08 | $13.17 | $12.51 | 1,361,700 |
| 2021-03-16 | $13.01 | $13.35 | $13.01 | $13.32 | $12.65 | 2,023,550 |
| 2021-03-15 | $13.11 | $13.40 | $12.92 | $13.14 | $12.48 | 2,119,830 |
| 2021-03-12 | $12.58 | $13.20 | $12.32 | $13.11 | $12.45 | 3,474,530 |
| 2021-03-11 | $12.40 | $12.58 | $12.28 | $12.56 | $11.93 | 853,260 |
| 2021-03-10 | $12.81 | $12.81 | $12.20 | $12.43 | $11.81 | 1,266,440 |
| 2021-03-09 | $12.71 | $12.95 | $12.39 | $12.69 | $12.05 | 1,381,360 |
| 2021-03-08 | $13.10 | $13.29 | $12.70 | $12.74 | $12.10 | 1,282,420 |
| 2021-03-05 | $12.86 | $13.06 | $12.74 | $13.00 | $12.35 | 1,247,840 |
| 2021-03-04 | $13.00 | $13.07 | $12.82 | $12.86 | $12.21 | 1,495,000 |
| 2021-03-03 | $12.72 | $12.98 | $12.67 | $12.98 | $12.33 | 1,965,800 |
| 2021-03-02 | $12.83 | $13.00 | $12.64 | $12.72 | $12.08 | 1,639,000 |
| 2021-03-01 | $12.83 | $12.95 | $12.67 | $12.85 | $12.20 | 1,655,590 |
| 2021-02-26 | $12.28 | $12.73 | $12.25 | $12.62 | $11.99 | 1,348,770 |
| 2021-02-25 | $12.66 | $12.72 | $12.38 | $12.38 | $11.76 | 831,060 |
| 2021-02-24 | $12.73 | $12.75 | $12.50 | $12.60 | $11.97 | 904,680 |
| 2021-02-23 | $12.61 | $12.93 | $12.51 | $12.72 | $12.08 | 1,640,150 |
| 2021-02-22 | $12.58 | $12.96 | $12.58 | $12.64 | $12.00 | 2,187,890 |
| 2021-02-19 | $12.58 | $12.65 | $12.41 | $12.58 | $11.95 | 1,074,900 |
| 2021-02-18 | $12.50 | $12.63 | $12.28 | $12.44 | $11.81 | 1,146,920 |
| 2021-02-17 | $12.31 | $12.31 | $12.31 | $12.31 | $11.69 | 0 |
| 2021-02-16 | $12.31 | $12.31 | $12.31 | $12.31 | $11.69 | 0 |
| 2021-02-15 | $12.31 | $12.31 | $12.31 | $12.31 | $11.69 | 0 |
| 2021-02-12 | $12.31 | $12.31 | $12.31 | $12.31 | $11.69 | 0 |
| 2021-02-11 | $12.31 | $12.31 | $12.31 | $12.31 | $11.69 | 0 |
| 2021-02-10 | $12.25 | $12.42 | $12.02 | $12.31 | $11.69 | 934,800 |
| 2021-02-09 | $11.93 | $12.27 | $11.83 | $12.20 | $11.59 | 908,390 |
| 2021-02-08 | $11.67 | $12.05 | $11.67 | $11.92 | $11.32 | 817,270 |
| 2021-02-05 | $12.00 | $12.23 | $11.51 | $11.90 | $11.30 | 2,544,050 |
| 2021-02-04 | $12.57 | $12.73 | $12.04 | $12.04 | $11.43 | 1,464,930 |
| 2021-02-03 | $12.76 | $12.83 | $12.48 | $12.57 | $11.94 | 1,020,320 |
| 2021-02-02 | $12.85 | $12.98 | $12.70 | $12.85 | $12.20 | 982,250 |
| 2021-02-01 | $12.61 | $12.98 | $12.51 | $12.86 | $12.21 | 1,036,750 |
| 2021-01-29 | $12.98 | $13.12 | $12.50 | $12.61 | $11.98 | 1,265,380 |
| 2021-01-28 | $13.22 | $14.05 | $12.86 | $12.98 | $12.33 | 4,582,730 |
| 2021-01-27 | $12.30 | $13.40 | $12.24 | $13.33 | $12.66 | 2,628,900 |
| 2021-01-26 | $12.19 | $12.41 | $12.07 | $12.30 | $11.68 | 709,800 |
| 2021-01-25 | $12.51 | $12.67 | $12.29 | $12.30 | $11.68 | 973,900 |
| 2021-01-22 | $12.68 | $12.69 | $12.37 | $12.59 | $11.96 | 1,055,740 |
| 2021-01-21 | $12.71 | $12.82 | $12.67 | $12.69 | $12.05 | 925,090 |
| 2021-01-20 | $12.43 | $12.87 | $12.43 | $12.73 | $12.09 | 1,173,430 |
| 2021-01-19 | $12.75 | $12.93 | $12.48 | $12.54 | $11.91 | 1,732,470 |
| 2021-01-18 | $12.46 | $12.85 | $12.40 | $12.65 | $12.01 | 1,429,380 |
| 2021-01-15 | $12.39 | $12.53 | $12.27 | $12.47 | $11.84 | 1,215,780 |
| 2021-01-14 | $12.20 | $12.48 | $12.10 | $12.40 | $11.78 | 1,012,350 |
| 2021-01-13 | $12.67 | $12.67 | $12.15 | $12.21 | $11.60 | 1,054,050 |
| 2021-01-12 | $12.19 | $12.64 | $12.00 | $12.59 | $11.96 | 1,269,990 |
| 2021-01-11 | $12.35 | $12.35 | $11.99 | $12.06 | $11.45 | 1,075,170 |
| 2021-01-08 | $12.50 | $12.61 | $12.15 | $12.37 | $11.75 | 1,055,070 |
| 2021-01-07 | $12.65 | $12.68 | $12.42 | $12.50 | $11.87 | 1,267,960 |
| 2021-01-06 | $12.40 | $12.98 | $12.35 | $12.68 | $12.04 | 2,335,500 |
| 2021-01-05 | $12.31 | $12.46 | $12.24 | $12.33 | $11.71 | 769,470 |
| 2021-01-04 | $12.18 | $12.44 | $12.15 | $12.39 | $11.77 | 1,121,860 |
| 2021-01-01 | $12.16 | $12.16 | $12.16 | $12.16 | $11.55 | 0 |
| 2020-12-31 | $12.07 | $12.19 | $11.99 | $12.16 | $11.55 | 1,131,130 |
| 2020-12-30 | $12.02 | $12.12 | $11.92 | $12.05 | $11.44 | 582,400 |
| 2020-12-29 | $12.02 | $12.09 | $11.94 | $12.03 | $11.43 | 611,790 |
| 2020-12-28 | $12.40 | $12.44 | $12.03 | $12.03 | $11.43 | 1,023,620 |
| 2020-12-25 | $12.24 | $12.44 | $12.09 | $12.33 | $11.71 | 2,062,750 |
| 2020-12-24 | $12.31 | $12.34 | $12.05 | $12.24 | $11.62 | 1,186,310 |
| 2020-12-23 | $12.25 | $12.42 | $12.18 | $12.31 | $11.69 | 1,091,360 |
| 2020-12-22 | $12.51 | $12.51 | $12.26 | $12.31 | $11.69 | 1,356,140 |
| 2020-12-21 | $12.41 | $12.65 | $12.38 | $12.53 | $11.90 | 1,344,640 |
| 2020-12-18 | $12.45 | $12.51 | $12.30 | $12.50 | $11.87 | 820,240 |
| 2020-12-17 | $12.37 | $12.47 | $12.19 | $12.45 | $11.82 | 879,900 |
| 2020-12-16 | $12.69 | $12.71 | $12.40 | $12.41 | $11.79 | 937,550 |
| 2020-12-15 | $12.79 | $12.87 | $12.63 | $12.64 | $12.00 | 898,570 |
| 2020-12-14 | $12.81 | $12.92 | $12.72 | $12.84 | $12.19 | 913,900 |
| 2020-12-11 | $13.03 | $13.05 | $12.30 | $13.01 | $12.36 | 3,487,540 |
| 2020-12-10 | $13.23 | $13.23 | $12.95 | $13.00 | $12.35 | 1,320,790 |
| 2020-12-09 | $13.07 | $13.48 | $13.07 | $13.10 | $12.44 | 1,769,210 |
| 2020-12-08 | $13.20 | $13.30 | $13.02 | $13.07 | $12.41 | 825,230 |
| 2020-12-07 | $13.14 | $13.38 | $13.05 | $13.20 | $12.54 | 1,398,490 |
| 2020-12-04 | $13.00 | $13.18 | $12.92 | $13.14 | $12.48 | 1,721,770 |
| 2020-12-03 | $12.99 | $13.06 | $12.93 | $13.02 | $12.37 | 1,249,030 |
| 2020-12-02 | $13.07 | $13.07 | $12.91 | $12.98 | $12.33 | 1,219,440 |
| 2020-12-01 | $12.98 | $13.20 | $12.90 | $13.04 | $12.38 | 2,037,590 |
| 2020-11-30 | $13.14 | $13.24 | $13.03 | $13.05 | $12.39 | 948,810 |
| 2020-11-27 | $13.12 | $13.17 | $13.00 | $13.14 | $12.48 | 865,550 |
| 2020-11-26 | $13.27 | $13.27 | $12.90 | $13.08 | $12.42 | 1,503,700 |
| 2020-11-25 | $13.48 | $13.53 | $13.18 | $13.29 | $12.62 | 1,435,380 |
| 2020-11-24 | $13.58 | $13.62 | $13.40 | $13.48 | $12.80 | 1,213,780 |
| 2020-11-23 | $13.67 | $13.67 | $13.38 | $13.55 | $12.87 | 1,712,160 |
| 2020-11-20 | $13.48 | $13.60 | $13.43 | $13.52 | $12.84 | 1,325,180 |
| 2020-11-19 | $13.35 | $13.65 | $13.29 | $13.57 | $12.89 | 2,168,570 |
| 2020-11-18 | $13.20 | $13.37 | $13.15 | $13.35 | $12.68 | 1,586,960 |
| 2020-11-17 | $13.32 | $13.42 | $13.07 | $13.22 | $12.56 | 1,255,290 |
| 2020-11-16 | $13.08 | $13.45 | $12.99 | $13.35 | $12.68 | 1,725,470 |
| 2020-11-13 | $13.23 | $13.23 | $12.82 | $13.10 | $12.44 | 1,875,250 |
| 2020-11-12 | $13.28 | $13.32 | $13.10 | $13.18 | $12.52 | 974,200 |
| 2020-11-11 | $13.30 | $13.39 | $13.15 | $13.26 | $12.59 | 1,457,170 |
| 2020-11-10 | $13.32 | $13.52 | $13.20 | $13.30 | $12.63 | 1,445,290 |
| 2020-11-09 | $13.07 | $13.41 | $13.06 | $13.27 | $12.60 | 1,698,790 |
| 2020-11-06 | $13.54 | $13.57 | $13.06 | $13.13 | $12.47 | 1,654,750 |
| 2020-11-05 | $13.39 | $13.52 | $13.31 | $13.42 | $12.75 | 1,225,360 |
| 2020-11-04 | $13.44 | $13.45 | $13.16 | $13.36 | $12.69 | 1,141,650 |
| 2020-11-03 | $13.06 | $13.39 | $12.96 | $13.31 | $12.64 | 1,931,040 |
| 2020-11-02 | $13.12 | $13.28 | $12.78 | $13.05 | $12.39 | 2,274,730 |
| 2020-10-30 | $13.50 | $13.62 | $13.03 | $13.12 | $12.46 | 3,213,990 |
| 2020-10-29 | $13.80 | $13.87 | $13.46 | $13.49 | $12.81 | 2,490,610 |
| 2020-10-28 | $13.97 | $14.09 | $13.73 | $13.94 | $13.24 | 1,744,770 |
| 2020-10-27 | $13.85 | $13.98 | $13.75 | $13.97 | $13.27 | 1,504,670 |
| 2020-10-26 | $13.92 | $14.00 | $13.67 | $13.90 | $13.20 | 1,905,420 |
| 2020-10-23 | $14.11 | $14.20 | $13.83 | $13.89 | $13.19 | 1,877,760 |
| 2020-10-22 | $13.99 | $14.20 | $13.80 | $14.11 | $13.40 | 1,944,180 |
| 2020-10-21 | $14.48 | $14.59 | $13.90 | $14.00 | $13.30 | 3,549,560 |
| 2020-10-20 | $14.48 | $14.70 | $14.36 | $14.56 | $13.83 | 2,451,930 |
| 2020-10-19 | $14.42 | $14.65 | $14.27 | $14.50 | $13.77 | 2,963,280 |
| 2020-10-16 | $14.92 | $15.09 | $14.35 | $14.38 | $13.66 | 6,886,330 |
| 2020-10-15 | $14.90 | $15.25 | $14.61 | $15.06 | $14.30 | 7,860,030 |
| 2020-10-14 | $14.40 | $15.20 | $14.23 | $15.06 | $14.30 | 9,293,350 |
| 2020-10-13 | $14.49 | $14.84 | $14.28 | $14.48 | $13.75 | 3,816,570 |
| 2020-10-12 | $14.02 | $14.57 | $13.87 | $14.56 | $13.83 | 4,356,520 |
| 2020-10-09 | $14.13 | $14.30 | $13.78 | $13.93 | $13.23 | 2,729,450 |
| 2020-10-08 | $14.05 | $14.05 | $14.05 | $14.05 | $13.34 | 0 |
| 2020-10-07 | $14.05 | $14.05 | $14.05 | $14.05 | $13.34 | 0 |
| 2020-10-06 | $14.05 | $14.05 | $14.05 | $14.05 | $13.34 | 0 |
| 2020-10-05 | $14.05 | $14.05 | $14.05 | $14.05 | $13.34 | 0 |
| 2020-10-02 | $14.05 | $14.05 | $14.05 | $14.05 | $13.34 | 0 |
| 2020-10-01 | $14.05 | $14.05 | $14.05 | $14.05 | $13.34 | 0 |
| 2020-09-30 | $13.96 | $14.29 | $13.84 | $14.05 | $13.34 | 2,236,140 |
| 2020-09-29 | $13.44 | $14.26 | $13.24 | $13.97 | $13.27 | 4,636,260 |
| 2020-09-28 | $13.72 | $13.74 | $13.35 | $13.44 | $12.76 | 1,190,530 |
| 2020-09-25 | $13.60 | $13.88 | $13.52 | $13.77 | $13.08 | 2,693,150 |
| 2020-09-24 | $14.34 | $14.34 | $13.60 | $13.77 | $13.08 | 2,572,360 |
| 2020-09-23 | $14.19 | $14.24 | $13.89 | $13.97 | $13.27 | 1,860,910 |
| 2020-09-22 | $14.15 | $14.25 | $13.85 | $14.24 | $13.52 | 2,997,270 |
| 2020-09-21 | $13.99 | $14.49 | $13.94 | $14.28 | $13.56 | 4,799,970 |
| 2020-09-18 | $13.82 | $14.25 | $13.71 | $14.09 | $13.38 | 4,425,760 |
| 2020-09-17 | $13.96 | $14.38 | $13.67 | $14.03 | $13.32 | 5,296,330 |
| 2020-09-16 | $13.30 | $14.04 | $13.14 | $13.96 | $13.26 | 5,696,170 |
| 2020-09-15 | $13.52 | $13.64 | $13.23 | $13.28 | $12.61 | 2,290,340 |
| 2020-09-14 | $13.29 | $13.59 | $13.25 | $13.50 | $12.82 | 2,087,160 |
| 2020-09-11 | $13.00 | $13.46 | $12.80 | $13.29 | $12.62 | 1,414,710 |
| 2020-09-10 | $13.42 | $13.52 | $13.06 | $13.07 | $12.41 | 1,855,510 |
| 2020-09-09 | $13.86 | $14.00 | $13.28 | $13.28 | $12.61 | 2,599,180 |
| 2020-09-08 | $13.91 | $14.04 | $13.81 | $14.01 | $13.31 | 1,269,040 |
| 2020-09-07 | $14.25 | $14.47 | $13.80 | $13.80 | $13.11 | 2,173,690 |
| 2020-09-04 | $14.00 | $14.34 | $13.86 | $14.30 | $13.58 | 2,102,450 |
| 2020-09-03 | $14.37 | $14.86 | $14.23 | $14.28 | $13.56 | 2,862,600 |
| 2020-09-02 | $14.20 | $14.70 | $14.02 | $14.53 | $13.80 | 3,189,730 |
| 2020-09-01 | $14.00 | $14.25 | $13.87 | $14.22 | $13.51 | 1,939,170 |
| 2020-08-31 | $13.85 | $14.28 | $13.83 | $14.02 | $13.32 | 2,476,650 |
| 2020-08-28 | $13.81 | $13.97 | $13.59 | $13.94 | $13.24 | 1,487,580 |
| 2020-08-27 | $13.55 | $13.89 | $13.50 | $13.83 | $13.13 | 1,349,520 |
| 2020-08-26 | $13.78 | $13.98 | $13.59 | $13.59 | $12.91 | 1,945,300 |
| 2020-08-25 | $14.23 | $14.27 | $13.85 | $13.92 | $13.22 | 2,567,070 |
| 2020-08-24 | $13.88 | $14.49 | $13.82 | $14.29 | $13.57 | 3,309,640 |
| 2020-08-21 | $13.65 | $13.97 | $13.56 | $13.88 | $13.18 | 1,938,690 |
| 2020-08-20 | $13.54 | $13.86 | $13.29 | $13.65 | $12.96 | 1,588,280 |
| 2020-08-19 | $13.63 | $13.99 | $13.54 | $13.63 | $12.94 | 2,619,640 |
| 2020-08-18 | $13.58 | $13.86 | $13.54 | $13.60 | $12.92 | 1,650,680 |
| 2020-08-17 | $13.63 | $13.86 | $13.50 | $13.64 | $12.95 | 2,041,390 |
| 2020-08-14 | $13.24 | $13.51 | $13.05 | $13.50 | $12.82 | 1,950,750 |
| 2020-08-13 | $13.23 | $13.36 | $13.12 | $13.24 | $12.57 | 1,801,590 |
| 2020-08-12 | $13.13 | $13.25 | $12.82 | $13.14 | $12.48 | 2,420,150 |
| 2020-08-11 | $13.67 | $13.76 | $13.23 | $13.27 | $12.60 | 3,126,440 |
| 2020-08-10 | $13.87 | $14.09 | $13.58 | $13.65 | $12.96 | 4,131,110 |
| 2020-08-07 | $14.15 | $14.28 | $13.65 | $13.92 | $13.22 | 4,321,880 |
| 2020-08-06 | $14.31 | $14.79 | $14.11 | $14.35 | $13.63 | 4,628,300 |
| 2020-08-05 | $14.19 | $14.35 | $13.93 | $14.26 | $13.54 | 3,182,180 |
| 2020-08-04 | $14.20 | $14.44 | $14.00 | $14.15 | $13.44 | 4,526,030 |
| 2020-08-03 | $13.31 | $14.50 | $13.31 | $14.22 | $13.51 | 6,705,440 |
| 2020-07-31 | $12.83 | $13.27 | $12.81 | $13.22 | $12.56 | 2,964,320 |
| 2020-07-30 | $12.78 | $13.08 | $12.78 | $12.85 | $12.20 | 2,187,870 |
| 2020-07-29 | $12.69 | $12.76 | $12.37 | $12.72 | $12.08 | 1,954,790 |
| 2020-07-28 | $12.45 | $12.72 | $12.42 | $12.52 | $11.89 | 1,578,870 |
| 2020-07-27 | $12.56 | $12.69 | $12.28 | $12.40 | $11.78 | 1,704,400 |
| 2020-07-24 | $13.08 | $13.13 | $12.55 | $12.55 | $11.92 | 2,446,970 |
| 2020-07-23 | $13.11 | $13.28 | $12.80 | $13.06 | $12.40 | 2,629,600 |
| 2020-07-22 | $13.33 | $13.42 | $13.18 | $13.20 | $12.54 | 2,936,790 |
| 2020-07-21 | $13.30 | $13.45 | $13.07 | $13.39 | $12.72 | 4,865,140 |
| 2020-07-20 | $12.60 | $13.26 | $12.60 | $13.17 | $12.51 | 4,311,730 |
| 2020-07-17 | $12.36 | $12.57 | $12.27 | $12.44 | $11.81 | 1,635,070 |
| 2020-07-16 | $12.74 | $12.91 | $12.25 | $12.32 | $11.70 | 2,644,770 |
| 2020-07-15 | $13.08 | $13.14 | $12.62 | $12.74 | $12.10 | 2,758,810 |
| 2020-07-14 | $13.12 | $13.38 | $12.85 | $13.08 | $12.42 | 3,721,670 |
| 2020-07-13 | $12.72 | $13.08 | $12.72 | $13.05 | $12.39 | 3,310,550 |
| 2020-07-10 | $12.97 | $13.01 | $12.66 | $12.71 | $12.07 | 2,674,200 |
| 2020-07-09 | $12.77 | $13.13 | $12.75 | $13.00 | $12.35 | 4,358,260 |
| 2020-07-08 | $12.32 | $12.80 | $12.32 | $12.74 | $12.10 | 3,707,170 |
| 2020-07-07 | $12.33 | $12.64 | $12.13 | $12.42 | $11.80 | 4,166,050 |
| 2020-07-06 | $11.80 | $12.20 | $11.80 | $12.20 | $11.59 | 4,148,100 |
| 2020-07-03 | $11.62 | $11.87 | $11.62 | $11.77 | $11.18 | 2,451,490 |
| 2020-07-02 | $11.46 | $11.64 | $11.45 | $11.63 | $11.05 | 1,894,840 |
| 2020-07-01 | $11.48 | $11.49 | $11.36 | $11.47 | $10.89 | 1,270,070 |
| 2020-06-30 | $11.30 | $11.45 | $11.29 | $11.45 | $10.87 | 1,106,230 |
| 2020-06-29 | $11.27 | $11.36 | $11.24 | $11.35 | $10.78 | 983,760 |
| 2020-06-26 | $11.28 | $11.28 | $11.28 | $11.28 | $10.71 | 0 |
| 2020-06-25 | $11.28 | $11.28 | $11.28 | $11.28 | $10.71 | 0 |
| 2020-06-24 | $11.38 | $11.38 | $11.26 | $11.28 | $10.71 | 988,940 |
| 2020-06-23 | $11.43 | $11.46 | $11.34 | $11.34 | $10.77 | 1,094,220 |
| 2020-06-22 | $11.48 | $11.52 | $11.40 | $11.44 | $10.87 | 1,187,460 |
| 2020-06-19 | $11.54 | $11.55 | $11.47 | $11.51 | $10.93 | 1,081,010 |
| 2020-06-18 | $11.58 | $11.58 | $11.48 | $11.54 | $10.96 | 1,207,670 |
| 2020-06-17 | $11.62 | $11.63 | $11.50 | $11.61 | $11.03 | 1,375,820 |
| 2020-06-16 | $11.50 | $11.63 | $11.45 | $11.60 | $11.02 | 1,222,600 |
| 2020-06-15 | $11.53 | $11.60 | $11.41 | $11.48 | $10.90 | 1,352,210 |
| 2020-06-12 | $11.38 | $11.61 | $11.31 | $11.55 | $10.97 | 1,359,300 |
| 2020-06-11 | $11.77 | $11.86 | $11.49 | $11.54 | $10.96 | 1,473,540 |
| 2020-06-10 | $11.63 | $11.92 | $11.49 | $11.80 | $11.21 | 2,078,380 |
| 2020-06-09 | $11.50 | $11.65 | $11.48 | $11.63 | $11.05 | 1,313,100 |
| 2020-06-08 | $11.55 | $11.61 | $11.45 | $11.48 | $10.90 | 1,046,470 |
| 2020-06-05 | $11.59 | $11.60 | $11.43 | $11.50 | $10.92 | 1,100,290 |
| 2020-06-04 | $11.67 | $11.67 | $11.50 | $11.60 | $11.02 | 1,213,190 |
| 2020-06-03 | $11.66 | $11.72 | $11.58 | $11.61 | $11.03 | 1,423,520 |
| 2020-06-02 | $11.60 | $11.71 | $11.54 | $11.67 | $11.08 | 1,467,080 |
| 2020-06-01 | $11.46 | $11.66 | $11.44 | $11.61 | $11.03 | 1,218,570 |
| 2020-05-29 | $11.35 | $11.48 | $11.26 | $11.46 | $10.88 | 745,680 |
| 2020-05-28 | $11.35 | $11.53 | $11.24 | $11.35 | $10.78 | 733,390 |
| 2020-05-27 | $11.40 | $11.51 | $11.27 | $11.35 | $10.78 | 1,091,480 |
| 2020-05-26 | $11.29 | $11.46 | $11.20 | $11.43 | $10.86 | 898,960 |
| 2020-05-25 | $11.21 | $11.28 | $11.10 | $11.24 | $10.68 | 958,430 |
| 2020-05-22 | $11.69 | $11.70 | $11.21 | $11.32 | $10.75 | 1,489,650 |
| 2020-05-21 | $11.64 | $11.65 | $11.51 | $11.52 | $10.94 | 1,265,360 |
| 2020-05-20 | $12.00 | $12.00 | $11.55 | $11.64 | $11.05 | 1,607,130 |
| 2020-05-19 | $11.92 | $12.03 | $11.83 | $11.91 | $11.31 | 935,030 |
| 2020-05-18 | $17.35 | $17.35 | $16.95 | $17.04 | $11.27 | 1,490,020 |
| 2020-05-15 | $17.37 | $17.51 | $17.14 | $17.17 | $11.35 | 1,224,660 |
| 2020-05-14 | $17.28 | $17.54 | $17.23 | $17.37 | $11.48 | 1,621,240 |
| 2020-05-13 | $17.30 | $17.38 | $17.22 | $17.31 | $11.44 | 1,182,650 |
| 2020-05-12 | $17.17 | $17.37 | $17.03 | $17.22 | $11.38 | 1,088,810 |
| 2020-05-11 | $17.18 | $17.32 | $17.04 | $17.17 | $11.35 | 898,050 |
| 2020-05-08 | $17.13 | $17.19 | $17.05 | $17.10 | $11.30 | 1,075,680 |
| 2020-05-07 | $17.14 | $17.22 | $16.91 | $17.10 | $11.30 | 1,234,290 |
| 2020-05-06 | $16.66 | $16.98 | $16.66 | $16.98 | $11.23 | 994,880 |
| 2020-05-05 | $16.88 | $16.88 | $16.88 | $16.88 | $11.16 | 0 |
| 2020-05-04 | $16.88 | $16.88 | $16.88 | $16.88 | $11.16 | 0 |
| 2020-05-01 | $16.88 | $16.88 | $16.88 | $16.88 | $11.16 | 0 |
| 2020-04-30 | $16.65 | $16.88 | $16.53 | $16.88 | $11.16 | 959,720 |
| 2020-04-29 | $16.33 | $16.56 | $16.22 | $16.52 | $10.92 | 550,150 |
| 2020-04-28 | $16.80 | $16.85 | $15.88 | $16.33 | $10.80 | 930,580 |
| 2020-04-27 | $16.88 | $16.88 | $16.60 | $16.80 | $11.11 | 575,160 |
| 2020-04-24 | $16.88 | $16.92 | $16.62 | $16.73 | $11.06 | 968,800 |
| 2020-04-23 | $17.07 | $17.10 | $16.85 | $16.87 | $11.15 | 747,550 |
| 2020-04-22 | $17.00 | $17.07 | $16.84 | $17.04 | $11.27 | 658,540 |
| 2020-04-21 | $16.97 | $17.09 | $16.83 | $17.02 | $11.25 | 913,120 |
| 2020-04-20 | $16.78 | $16.97 | $16.69 | $16.97 | $11.22 | 782,580 |
| 2020-04-17 | $16.89 | $16.96 | $16.70 | $16.78 | $11.09 | 814,150 |
| 2020-04-16 | $16.68 | $16.87 | $16.56 | $16.81 | $11.11 | 982,650 |
| 2020-04-15 | $17.09 | $17.09 | $16.81 | $16.88 | $11.16 | 1,033,610 |
| 2020-04-14 | $16.83 | $17.04 | $16.73 | $17.02 | $11.25 | 1,102,900 |
| 2020-04-13 | $16.83 | $16.85 | $16.62 | $16.77 | $11.09 | 739,640 |
| 2020-04-10 | $17.05 | $17.20 | $16.75 | $16.81 | $11.11 | 1,370,380 |
| 2020-04-09 | $17.18 | $17.29 | $17.09 | $17.09 | $11.30 | 1,895,500 |
| 2020-04-08 | $16.89 | $17.45 | $16.85 | $17.15 | $11.34 | 2,755,950 |
| 2020-04-07 | $17.20 | $17.38 | $16.92 | $17.13 | $11.32 | 3,488,030 |
| 2020-04-06 | $16.35 | $16.35 | $16.35 | $16.35 | $10.81 | 0 |
| 2020-04-03 | $16.31 | $16.54 | $16.26 | $16.35 | $10.81 | 1,129,560 |
| 2020-04-02 | $16.11 | $16.30 | $16.07 | $16.30 | $10.78 | 922,700 |
| 2020-04-01 | $16.04 | $16.35 | $15.87 | $16.20 | $10.71 | 962,860 |
| 2020-03-31 | $15.92 | $16.06 | $15.81 | $16.03 | $10.60 | 808,730 |
| 2020-03-30 | $15.91 | $15.91 | $15.51 | $15.77 | $10.43 | 913,010 |
| 2020-03-27 | $16.19 | $16.34 | $16.00 | $16.10 | $10.64 | 534,060 |
| 2020-03-26 | $16.29 | $16.29 | $15.97 | $16.00 | $10.58 | 703,060 |
| 2020-03-25 | $16.35 | $16.46 | $16.20 | $16.31 | $10.78 | 907,940 |
| 2020-03-24 | $15.79 | $16.16 | $15.72 | $16.15 | $10.68 | 991,210 |
| 2020-03-23 | $16.03 | $16.03 | $15.51 | $15.58 | $10.30 | 1,069,260 |
| 2020-03-20 | $15.86 | $16.23 | $15.86 | $16.22 | $10.72 | 1,370,980 |
| 2020-03-19 | $15.53 | $15.80 | $15.36 | $15.73 | $10.40 | 1,301,460 |
| 2020-03-18 | $16.07 | $16.21 | $15.57 | $15.60 | $10.31 | 1,140,920 |
| 2020-03-17 | $16.15 | $16.28 | $15.39 | $15.91 | $10.52 | 1,371,490 |
| 2020-03-16 | $16.77 | $16.86 | $16.00 | $16.01 | $10.58 | 1,633,020 |
| 2020-03-13 | $16.20 | $16.90 | $16.08 | $16.65 | $11.01 | 1,503,470 |
| 2020-03-12 | $17.39 | $17.39 | $16.92 | $17.07 | $11.28 | 1,473,680 |
| 2020-03-11 | $17.72 | $17.95 | $17.57 | $17.57 | $11.62 | 1,482,760 |
| 2020-03-10 | $17.20 | $17.73 | $17.01 | $17.72 | $11.71 | 2,104,520 |
| 2020-03-09 | $18.07 | $18.07 | $17.48 | $17.48 | $11.56 | 1,873,780 |
| 2020-03-06 | $18.16 | $18.47 | $17.90 | $18.30 | $12.10 | 2,770,220 |
| 2020-03-05 | $17.80 | $18.33 | $17.71 | $18.15 | $12.00 | 2,580,730 |
| 2020-03-04 | $17.40 | $17.96 | $17.30 | $17.72 | $11.71 | 1,458,010 |
| 2020-03-03 | $17.97 | $17.98 | $17.36 | $17.47 | $11.55 | 1,996,980 |
| 2020-03-02 | $17.22 | $17.68 | $17.15 | $17.63 | $11.66 | 1,533,250 |
| 2020-02-28 | $17.36 | $17.79 | $16.98 | $16.98 | $11.23 | 2,105,410 |
| 2020-02-27 | $17.95 | $18.35 | $17.81 | $17.91 | $11.84 | 1,464,930 |
| 2020-02-26 | $17.93 | $18.29 | $17.85 | $17.91 | $11.84 | 2,356,000 |
| 2020-02-25 | $17.37 | $18.30 | $17.20 | $18.27 | $12.08 | 3,907,430 |
| 2020-02-24 | $17.29 | $18.44 | $17.26 | $17.70 | $11.70 | 3,778,900 |
| 2020-02-21 | $17.16 | $17.16 | $16.92 | $16.97 | $11.22 | 1,665,860 |
| 2020-02-20 | $16.79 | $17.09 | $16.78 | $17.07 | $11.28 | 1,576,890 |
| 2020-02-19 | $16.69 | $16.94 | $16.61 | $16.75 | $11.07 | 1,389,920 |
| 2020-02-18 | $16.49 | $16.79 | $16.39 | $16.73 | $11.06 | 2,001,820 |
| 2020-02-17 | $16.13 | $16.58 | $16.13 | $16.53 | $10.93 | 1,213,870 |
| 2020-02-14 | $16.06 | $16.24 | $15.99 | $16.11 | $10.65 | 887,310 |
| 2020-02-13 | $16.41 | $16.48 | $16.06 | $16.10 | $10.64 | 961,030 |
| 2020-02-12 | $16.23 | $16.46 | $16.23 | $16.43 | $10.86 | 874,740 |
| 2020-02-11 | $16.27 | $16.46 | $16.17 | $16.27 | $10.76 | 1,035,830 |
| 2020-02-10 | $16.16 | $16.39 | $16.01 | $16.39 | $10.84 | 1,323,760 |
| 2020-02-07 | $16.00 | $16.23 | $15.79 | $16.20 | $10.71 | 1,621,640 |
| 2020-02-06 | $15.68 | $16.04 | $15.53 | $16.00 | $10.58 | 1,937,360 |
| 2020-02-05 | $15.60 | $15.98 | $15.56 | $15.70 | $10.38 | 1,813,750 |
| 2020-02-04 | $15.10 | $15.77 | $15.08 | $15.62 | $10.33 | 1,968,410 |
| 2020-02-03 | $15.49 | $15.58 | $15.49 | $15.49 | $10.24 | 1,568,820 |
| 2020-01-31 | $17.21 | $17.21 | $17.21 | $17.21 | $11.38 | 0 |
| 2020-01-30 | $17.21 | $17.21 | $17.21 | $17.21 | $11.38 | 0 |
| 2020-01-29 | $17.21 | $17.21 | $17.21 | $17.21 | $11.38 | 0 |
| 2020-01-28 | $17.21 | $17.21 | $17.21 | $17.21 | $11.38 | 0 |
| 2020-01-27 | $17.21 | $17.21 | $17.21 | $17.21 | $11.38 | 0 |
| 2020-01-24 | $17.21 | $17.21 | $17.21 | $17.21 | $11.38 | 0 |
| 2020-01-23 | $17.50 | $17.89 | $17.01 | $17.21 | $11.38 | 1,647,940 |
| 2020-01-22 | $18.07 | $18.07 | $17.59 | $17.78 | $11.75 | 1,616,410 |
| 2020-01-21 | $18.70 | $18.70 | $18.00 | $18.07 | $11.95 | 1,955,380 |
| 2020-01-20 | $18.00 | $18.54 | $17.98 | $18.45 | $12.20 | 2,578,900 |
| 2020-01-17 | $18.13 | $18.44 | $17.85 | $17.88 | $11.82 | 2,268,760 |
| 2020-01-16 | $18.28 | $18.62 | $18.01 | $18.18 | $12.02 | 2,096,040 |
| 2020-01-15 | $17.90 | $18.64 | $17.82 | $18.37 | $12.14 | 3,421,120 |
| 2020-01-14 | $17.83 | $18.04 | $17.67 | $17.90 | $11.83 | 1,666,100 |
| 2020-01-13 | $18.00 | $18.00 | $17.58 | $17.84 | $11.79 | 1,305,120 |
| 2020-01-10 | $17.66 | $17.93 | $17.64 | $17.83 | $11.79 | 1,973,070 |
| 2020-01-09 | $17.39 | $17.60 | $17.36 | $17.58 | $11.62 | 1,169,680 |
| 2020-01-08 | $17.52 | $17.54 | $17.11 | $17.26 | $11.41 | 1,462,540 |
| 2020-01-07 | $17.42 | $17.57 | $17.34 | $17.57 | $11.62 | 1,529,620 |
| 2020-01-06 | $17.47 | $17.51 | $17.27 | $17.42 | $11.52 | 1,560,160 |
| 2020-01-03 | $17.50 | $17.60 | $17.35 | $17.55 | $11.60 | 2,066,060 |
| 2020-01-02 | $17.02 | $18.22 | $17.02 | $17.68 | $11.69 | 3,463,480 |
| 2020-01-01 | $16.92 | $16.92 | $16.92 | $16.92 | $11.19 | 0 |
| 2019-12-31 | $16.93 | $17.01 | $16.73 | $16.92 | $11.19 | 1,158,490 |
| 2019-12-30 | $16.81 | $17.16 | $16.45 | $17.07 | $11.28 | 2,042,990 |
| 2019-12-27 | $16.95 | $17.24 | $16.87 | $16.90 | $11.17 | 1,379,910 |
| 2019-12-26 | $16.77 | $16.93 | $16.77 | $16.90 | $11.17 | 765,980 |
| 2019-12-25 | $16.90 | $16.99 | $16.71 | $16.80 | $11.11 | 653,260 |
| 2019-12-24 | $16.60 | $16.90 | $16.52 | $16.86 | $11.15 | 696,160 |
| 2019-12-23 | $16.82 | $16.93 | $16.59 | $16.60 | $10.97 | 732,960 |
| 2019-12-20 | $17.05 | $17.12 | $16.83 | $16.87 | $11.15 | 837,460 |
| 2019-12-19 | $16.92 | $17.16 | $16.85 | $17.07 | $11.28 | 997,120 |
| 2019-12-18 | $16.94 | $17.05 | $16.82 | $16.95 | $11.21 | 1,143,760 |
| 2019-12-17 | $16.57 | $17.07 | $16.57 | $16.95 | $11.21 | 2,374,580 |
| 2019-12-16 | $16.28 | $16.57 | $16.28 | $16.54 | $10.93 | 1,343,760 |
| 2019-12-13 | $16.25 | $16.32 | $16.16 | $16.30 | $10.78 | 683,700 |
| 2019-12-12 | $16.37 | $16.42 | $16.08 | $16.08 | $10.63 | 943,000 |
| 2019-12-11 | $16.40 | $16.45 | $16.26 | $16.39 | $10.84 | 670,540 |
| 2019-12-10 | $16.45 | $16.48 | $16.26 | $16.45 | $10.88 | 744,990 |
| 2019-12-09 | $16.51 | $16.60 | $16.36 | $16.42 | $10.86 | 716,350 |
| 2019-12-06 | $16.50 | $16.57 | $16.33 | $16.51 | $10.91 | 627,250 |
| 2019-12-05 | $16.38 | $16.53 | $16.38 | $16.48 | $10.89 | 654,570 |
| 2019-12-04 | $16.46 | $16.53 | $16.31 | $16.38 | $10.83 | 495,910 |
| 2019-12-03 | $16.28 | $16.50 | $16.25 | $16.46 | $10.88 | 561,600 |
| 2019-12-02 | $16.18 | $16.65 | $16.18 | $16.40 | $10.84 | 914,030 |
| 2019-11-29 | $16.16 | $16.37 | $16.06 | $16.18 | $10.70 | 601,160 |
| 2019-11-28 | $16.27 | $16.27 | $16.12 | $16.16 | $10.68 | 699,640 |
| 2019-11-27 | $16.50 | $16.51 | $16.21 | $16.29 | $10.77 | 1,008,920 |
| 2019-11-26 | $16.46 | $16.68 | $16.38 | $16.49 | $10.90 | 560,140 |
| 2019-11-25 | $16.77 | $16.82 | $16.36 | $16.46 | $10.88 | 1,364,740 |
| 2019-11-22 | $17.08 | $17.19 | $16.80 | $16.82 | $11.12 | 885,420 |
| 2019-11-21 | $17.25 | $17.37 | $16.93 | $17.06 | $11.28 | 912,440 |
| 2019-11-20 | $17.50 | $17.63 | $17.31 | $17.31 | $11.44 | 1,117,840 |
| 2019-11-19 | $16.95 | $17.44 | $16.89 | $17.40 | $11.50 | 1,404,160 |
| 2019-11-18 | $17.15 | $17.15 | $16.68 | $16.91 | $11.18 | 978,580 |
| 2019-11-15 | $17.43 | $17.46 | $17.02 | $17.03 | $11.26 | 1,069,290 |
| 2019-11-14 | $17.34 | $17.50 | $17.20 | $17.43 | $11.52 | 1,171,450 |
| 2019-11-13 | $17.32 | $17.40 | $17.10 | $17.28 | $11.42 | 996,660 |
| 2019-11-12 | $17.05 | $17.31 | $16.83 | $17.26 | $11.41 | 1,413,070 |
| 2019-11-11 | $16.83 | $17.24 | $16.82 | $17.01 | $11.25 | 1,882,600 |
| 2019-11-08 | $17.32 | $17.41 | $17.03 | $17.03 | $11.26 | 979,640 |
| 2019-11-07 | $17.15 | $17.31 | $17.10 | $17.18 | $11.36 | 782,600 |
| 2019-11-06 | $17.24 | $17.44 | $17.05 | $17.14 | $11.33 | 1,147,700 |
| 2019-11-05 | $17.25 | $17.34 | $16.95 | $17.17 | $11.35 | 1,526,920 |
| 2019-11-04 | $16.90 | $17.26 | $16.76 | $17.26 | $11.41 | 1,931,400 |
| 2019-11-01 | $16.84 | $16.90 | $16.53 | $16.84 | $11.13 | 1,357,960 |
| 2019-10-31 | $16.71 | $17.08 | $16.61 | $16.79 | $11.10 | 2,406,210 |
| 2019-10-30 | $16.71 | $16.76 | $16.45 | $16.46 | $10.88 | 1,352,400 |
| 2019-10-29 | $16.72 | $16.78 | $16.51 | $16.63 | $10.99 | 1,341,220 |
| 2019-10-28 | $16.53 | $16.81 | $16.47 | $16.78 | $11.09 | 1,889,860 |
| 2019-10-25 | $16.58 | $16.64 | $16.25 | $16.58 | $10.96 | 1,831,660 |
| 2019-10-24 | $16.60 | $16.79 | $16.45 | $16.56 | $10.95 | 1,640,540 |
| 2019-10-23 | $16.95 | $17.01 | $16.62 | $16.65 | $11.01 | 1,658,660 |
| 2019-10-22 | $16.84 | $17.13 | $16.80 | $16.87 | $11.15 | 2,528,060 |
| 2019-10-21 | $17.15 | $17.30 | $16.65 | $16.85 | $11.14 | 4,192,280 |
| 2019-10-18 | $18.79 | $19.84 | $17.58 | $17.80 | $11.77 | 10,048,130 |
| 2019-10-17 | $19.32 | $19.36 | $19.00 | $19.00 | $12.56 | 2,113,580 |
| 2019-10-16 | $19.17 | $19.79 | $18.90 | $19.25 | $12.73 | 2,396,620 |
| 2019-10-15 | $19.06 | $19.48 | $18.84 | $19.17 | $12.67 | 2,485,960 |
| 2019-10-14 | $18.71 | $19.18 | $18.71 | $18.94 | $12.52 | 1,547,150 |
| 2019-10-11 | $18.75 | $18.81 | $18.40 | $18.66 | $12.34 | 1,548,720 |
| 2019-10-10 | $18.30 | $18.60 | $18.22 | $18.59 | $12.29 | 1,173,740 |
| 2019-10-09 | $18.18 | $18.45 | $18.18 | $18.32 | $12.11 | 890,620 |
| 2019-10-08 | $18.33 | $18.49 | $18.20 | $18.31 | $12.10 | 1,243,140 |
| 2019-10-07 | $18.31 | $18.31 | $18.31 | $18.31 | $12.10 | 0 |
| 2019-10-04 | $18.31 | $18.31 | $18.31 | $18.31 | $12.10 | 0 |
| 2019-10-03 | $18.31 | $18.31 | $18.31 | $18.31 | $12.10 | 0 |
| 2019-10-02 | $18.31 | $18.31 | $18.31 | $18.31 | $12.10 | 0 |
| 2019-10-01 | $18.31 | $18.31 | $18.31 | $18.31 | $12.10 | 0 |
| 2019-09-30 | $17.80 | $18.64 | $17.80 | $18.31 | $12.10 | 2,001,680 |
| 2019-09-27 | $17.53 | $18.09 | $17.53 | $17.99 | $11.89 | 2,353,200 |
| 2019-09-26 | $17.59 | $17.79 | $17.32 | $17.52 | $11.58 | 2,175,150 |
| 2019-09-25 | $17.91 | $17.91 | $17.51 | $17.66 | $11.68 | 4,576,890 |
| 2019-09-24 | $20.24 | $20.80 | $18.23 | $18.41 | $12.17 | 11,542,790 |
| 2019-09-23 | $19.71 | $20.39 | $19.44 | $20.25 | $13.39 | 5,063,370 |
| 2019-09-20 | $19.35 | $19.90 | $19.20 | $19.71 | $13.03 | 4,012,290 |
| 2019-09-19 | $18.98 | $20.00 | $18.76 | $19.47 | $12.87 | 5,099,670 |
| 2019-09-18 | $18.83 | $19.03 | $18.61 | $18.83 | $12.45 | 1,763,970 |
| 2019-09-17 | $18.76 | $19.05 | $18.61 | $18.64 | $12.32 | 2,173,470 |
| 2019-09-16 | $18.54 | $18.98 | $18.41 | $18.86 | $12.47 | 2,210,660 |
| 2019-09-13 | $18.54 | $18.54 | $18.54 | $18.54 | $12.26 | 0 |
| 2019-09-12 | $18.56 | $18.69 | $18.28 | $18.54 | $12.26 | 1,540,680 |
| 2019-09-11 | $19.05 | $19.18 | $18.45 | $18.48 | $12.22 | 3,716,480 |
| 2019-09-10 | $18.48 | $19.50 | $18.43 | $18.98 | $12.55 | 4,708,260 |
| 2019-09-09 | $19.00 | $19.00 | $18.21 | $18.35 | $12.13 | 3,295,540 |
| 2019-09-06 | $17.88 | $18.26 | $17.74 | $18.20 | $12.03 | 1,776,970 |
| 2019-09-05 | $17.57 | $17.93 | $17.57 | $17.88 | $11.82 | 1,640,020 |
| 2019-09-04 | $17.62 | $17.63 | $17.34 | $17.58 | $11.62 | 1,545,350 |
| 2019-09-03 | $17.78 | $17.78 | $17.46 | $17.60 | $11.64 | 1,862,500 |
| 2019-09-02 | $17.80 | $17.91 | $17.59 | $17.72 | $11.71 | 2,745,480 |
| 2019-08-30 | $17.70 | $18.16 | $17.51 | $17.92 | $11.85 | 2,609,320 |
| 2019-08-29 | $17.27 | $17.89 | $17.11 | $17.58 | $11.62 | 2,306,590 |
| 2019-08-28 | $16.99 | $17.31 | $16.91 | $17.27 | $11.42 | 1,580,290 |
| 2019-08-27 | $16.70 | $17.05 | $16.50 | $17.00 | $11.24 | 935,700 |
| 2019-08-26 | $16.39 | $16.85 | $16.31 | $16.70 | $11.04 | 753,700 |
| 2019-08-23 | $17.13 | $17.13 | $16.78 | $16.83 | $11.13 | 896,890 |
| 2019-08-22 | $17.05 | $17.28 | $17.00 | $17.04 | $11.27 | 984,460 |
| 2019-08-21 | $17.00 | $17.12 | $16.82 | $17.06 | $11.28 | 1,252,970 |
| 2019-08-20 | $17.00 | $17.14 | $16.90 | $16.97 | $11.22 | 1,709,920 |
| 2019-08-19 | $17.03 | $17.16 | $16.95 | $16.98 | $11.23 | 2,440,120 |
| 2019-08-16 | $17.01 | $17.36 | $16.91 | $17.00 | $11.24 | 1,090,750 |
| 2019-08-15 | $17.06 | $17.17 | $16.71 | $16.99 | $11.23 | 1,206,740 |
| 2019-08-14 | $17.30 | $17.50 | $17.12 | $17.28 | $11.42 | 1,847,980 |
| 2019-08-13 | $16.69 | $17.21 | $16.50 | $17.20 | $11.37 | 1,669,850 |
| 2019-08-12 | $16.40 | $16.84 | $16.11 | $16.78 | $11.09 | 652,330 |
| 2019-08-09 | $16.45 | $16.56 | $16.10 | $16.37 | $10.82 | 534,850 |
| 2019-08-08 | $16.50 | $16.50 | $16.30 | $16.38 | $10.83 | 531,180 |
| 2019-08-07 | $16.31 | $16.50 | $16.16 | $16.27 | $10.76 | 683,330 |
| 2019-08-06 | $16.56 | $16.60 | $15.96 | $16.31 | $10.78 | 1,248,580 |
| 2019-08-05 | $17.06 | $17.06 | $16.62 | $16.82 | $11.12 | 1,253,010 |
| 2019-08-02 | $17.10 | $17.29 | $16.92 | $17.08 | $11.29 | 1,032,900 |
| 2019-08-01 | $17.48 | $17.65 | $17.42 | $17.51 | $11.58 | 763,190 |
| 2019-07-31 | $18.15 | $18.15 | $17.45 | $17.45 | $11.54 | 1,360,230 |
| 2019-07-30 | $17.99 | $18.08 | $17.90 | $17.97 | $11.88 | 1,064,280 |
| 2019-07-29 | $18.13 | $18.26 | $17.72 | $17.90 | $11.83 | 1,513,700 |
| 2019-07-26 | $18.01 | $18.29 | $17.98 | $18.15 | $12.00 | 1,227,180 |
| 2019-07-25 | $18.76 | $18.77 | $18.15 | $18.36 | $12.14 | 2,558,360 |
| 2019-07-24 | $18.57 | $18.84 | $18.31 | $18.78 | $12.42 | 3,013,960 |
| 2019-07-23 | $17.74 | $18.72 | $17.74 | $18.36 | $12.14 | 2,255,060 |
| 2019-07-22 | $18.47 | $18.74 | $18.01 | $18.19 | $12.03 | 1,401,650 |
| 2019-07-19 | $18.05 | $18.72 | $18.04 | $18.49 | $12.22 | 1,818,750 |
| 2019-07-18 | $18.63 | $18.63 | $17.90 | $18.00 | $11.90 | 1,393,430 |
| 2019-07-17 | $18.70 | $18.85 | $18.52 | $18.65 | $12.33 | 835,170 |
| 2019-07-16 | $18.70 | $18.93 | $18.66 | $18.75 | $12.40 | 879,380 |
| 2019-07-15 | $18.60 | $18.94 | $18.18 | $18.89 | $12.49 | 1,595,280 |
| 2019-07-12 | $18.65 | $18.65 | $18.28 | $18.59 | $12.29 | 822,550 |
| 2019-07-11 | $18.58 | $18.87 | $18.45 | $18.58 | $12.28 | 840,560 |
| 2019-07-10 | $18.97 | $18.97 | $18.36 | $18.58 | $12.28 | 895,620 |
| 2019-07-09 | $18.49 | $18.68 | $18.33 | $18.60 | $12.30 | 964,090 |
| 2019-07-08 | $18.70 | $18.88 | $18.42 | $18.50 | $12.23 | 1,776,820 |
| 2019-07-05 | $19.02 | $19.02 | $18.77 | $18.78 | $12.42 | 1,082,660 |
| 2019-07-04 | $19.02 | $19.04 | $18.83 | $18.88 | $12.48 | 1,412,460 |
| 2019-07-03 | $19.08 | $19.19 | $18.59 | $18.91 | $12.50 | 2,821,150 |
| 2019-07-02 | $18.97 | $19.79 | $18.69 | $19.27 | $12.74 | 3,904,450 |
| 2019-07-01 | $19.07 | $19.11 | $18.75 | $18.86 | $12.47 | 3,692,620 |
| 2019-06-28 | $18.88 | $19.23 | $18.61 | $18.77 | $12.41 | 2,322,610 |
| 2019-06-27 | $18.34 | $19.11 | $18.34 | $18.83 | $12.45 | 3,283,120 |
| 2019-06-26 | $18.50 | $18.58 | $18.25 | $18.38 | $12.15 | 1,453,540 |
| 2019-06-25 | $18.80 | $18.85 | $18.29 | $18.58 | $12.28 | 2,744,520 |
| 2019-06-24 | $18.68 | $19.86 | $18.15 | $19.10 | $12.63 | 4,851,790 |
| 2019-06-21 | $17.75 | $18.87 | $17.60 | $18.61 | $12.30 | 4,646,470 |
| 2019-06-20 | $17.18 | $17.69 | $16.95 | $17.68 | $11.69 | 2,348,690 |
| 2019-06-19 | $16.95 | $17.15 | $16.94 | $16.95 | $11.21 | 1,276,600 |
| 2019-06-18 | $16.77 | $16.95 | $16.48 | $16.69 | $11.03 | 781,500 |
| 2019-06-17 | $16.73 | $16.89 | $16.38 | $16.67 | $11.02 | 694,480 |
| 2019-06-14 | $17.12 | $17.17 | $16.64 | $16.66 | $11.01 | 925,470 |
| 2019-06-13 | $16.89 | $17.24 | $16.71 | $17.12 | $11.32 | 1,151,830 |
| 2019-06-12 | $16.80 | $17.09 | $16.73 | $16.89 | $11.17 | 1,258,310 |
| 2019-06-11 | $16.32 | $16.89 | $16.26 | $16.84 | $11.13 | 1,770,930 |
| 2019-06-10 | $15.95 | $16.36 | $15.92 | $16.32 | $10.79 | 1,128,290 |
| 2019-06-07 | $15.90 | $15.90 | $15.90 | $15.90 | $10.51 | 0 |
| 2019-06-06 | $16.54 | $16.60 | $15.90 | $15.90 | $10.51 | 1,236,330 |
| 2019-06-05 | $16.43 | $16.75 | $16.43 | $16.52 | $10.92 | 985,030 |
| 2019-06-04 | $16.80 | $17.06 | $16.10 | $16.34 | $10.80 | 1,631,130 |
| 2019-06-03 | $17.02 | $17.13 | $16.77 | $17.02 | $11.25 | 1,112,920 |
| 2019-05-31 | $17.11 | $17.25 | $16.98 | $17.05 | $11.27 | 931,350 |
| 2019-05-30 | $17.05 | $17.20 | $16.90 | $17.19 | $11.36 | 963,200 |
| 2019-05-29 | $16.95 | $17.20 | $16.82 | $17.03 | $11.26 | 885,260 |
| 2019-05-28 | $16.99 | $17.22 | $16.85 | $16.98 | $11.23 | 1,398,620 |
| 2019-05-27 | $16.64 | $17.05 | $16.51 | $17.04 | $11.27 | 1,303,080 |
| 2019-05-24 | $16.71 | $16.75 | $16.28 | $16.42 | $10.86 | 1,256,760 |
| 2019-05-23 | $16.88 | $17.06 | $16.63 | $16.71 | $11.05 | 986,100 |
| 2019-05-22 | $17.18 | $17.30 | $16.84 | $16.87 | $11.15 | 1,069,480 |
| 2019-05-21 | $16.91 | $17.31 | $16.89 | $17.22 | $11.38 | 908,120 |
| 2019-05-20 | $17.00 | $17.26 | $16.62 | $16.95 | $11.21 | 1,049,000 |
| 2019-05-17 | $17.92 | $17.98 | $16.90 | $17.00 | $11.24 | 1,433,140 |
| 2019-05-16 | $17.90 | $18.07 | $17.77 | $17.91 | $11.84 | 1,215,220 |
| 2019-05-15 | $17.56 | $17.96 | $17.51 | $17.88 | $11.82 | 1,366,400 |
| 2019-05-14 | $17.60 | $17.88 | $17.34 | $17.37 | $11.48 | 1,196,740 |
| 2019-05-13 | $17.70 | $17.97 | $17.48 | $17.88 | $11.82 | 1,370,030 |
| 2019-05-10 | $17.53 | $17.81 | $16.52 | $17.72 | $11.71 | 1,256,340 |
| 2019-05-09 | $17.39 | $17.69 | $17.36 | $17.43 | $11.52 | 1,173,860 |
| 2019-05-08 | $17.20 | $17.86 | $17.06 | $17.53 | $11.59 | 1,350,180 |
| 2019-05-07 | $17.05 | $17.50 | $17.05 | $17.40 | $11.50 | 1,244,780 |
| 2019-05-06 | $18.20 | $18.20 | $16.66 | $16.92 | $11.19 | 1,843,810 |
| 2019-05-03 | $18.42 | $18.42 | $18.42 | $18.42 | $12.18 | 0 |
| 2019-05-02 | $18.42 | $18.42 | $18.42 | $18.42 | $12.18 | 0 |
| 2019-05-01 | $18.42 | $18.42 | $18.42 | $18.42 | $12.18 | 0 |
| 2019-04-30 | $17.97 | $18.50 | $17.73 | $18.42 | $12.18 | 1,435,900 |
| 2019-04-29 | $17.69 | $18.30 | $17.55 | $17.92 | $11.85 | 1,870,680 |
| 2019-04-26 | $18.80 | $18.80 | $18.20 | $18.20 | $11.72 | 1,511,810 |
| 2019-04-25 | $19.47 | $19.64 | $18.75 | $18.80 | $12.10 | 1,482,390 |
| 2019-04-24 | $19.26 | $19.50 | $19.10 | $19.47 | $12.54 | 1,176,090 |
| 2019-04-23 | $19.94 | $19.94 | $19.20 | $19.20 | $12.36 | 1,759,860 |
| 2019-04-22 | $19.80 | $20.05 | $19.66 | $19.78 | $12.74 | 1,210,820 |
| 2019-04-19 | $19.79 | $19.95 | $19.55 | $19.79 | $12.74 | 1,280,500 |
| 2019-04-18 | $20.22 | $20.26 | $19.80 | $19.82 | $12.76 | 1,785,640 |
| 2019-04-17 | $19.98 | $20.40 | $19.79 | $20.22 | $13.02 | 2,004,240 |
| 2019-04-16 | $19.70 | $20.02 | $19.27 | $20.01 | $12.88 | 2,130,300 |
| 2019-04-15 | $20.10 | $20.33 | $19.65 | $19.70 | $12.68 | 1,888,280 |
| 2019-04-12 | $20.25 | $20.50 | $19.65 | $19.85 | $12.78 | 2,219,700 |
| 2019-04-11 | $20.79 | $20.85 | $20.23 | $20.25 | $13.04 | 2,030,880 |
| 2019-04-10 | $20.95 | $20.98 | $20.56 | $20.74 | $13.35 | 2,831,400 |
| 2019-04-09 | $21.28 | $21.28 | $20.73 | $21.10 | $13.59 | 3,652,910 |
| 2019-04-08 | $20.88 | $21.64 | $20.80 | $21.31 | $13.72 | 5,750,750 |
| 2019-04-05 | $20.82 | $20.82 | $20.82 | $20.82 | $13.41 | 0 |
| 2019-04-04 | $20.71 | $20.98 | $20.50 | $20.82 | $13.41 | 4,416,670 |
| 2019-04-03 | $20.01 | $20.77 | $19.83 | $20.70 | $13.33 | 5,082,540 |
| 2019-04-02 | $19.99 | $20.42 | $19.82 | $20.01 | $12.88 | 3,024,850 |
| 2019-04-01 | $19.56 | $20.10 | $19.50 | $19.98 | $12.86 | 2,705,740 |
| 2019-03-29 | $19.17 | $19.47 | $18.72 | $19.45 | $12.52 | 2,565,670 |
| 2019-03-28 | $19.08 | $19.60 | $18.95 | $19.16 | $12.34 | 2,103,570 |
| 2019-03-27 | $19.18 | $19.39 | $18.63 | $19.08 | $12.28 | 2,197,340 |
| 2019-03-26 | $19.93 | $20.15 | $19.03 | $19.10 | $12.30 | 2,798,320 |
| 2019-03-25 | $19.72 | $20.20 | $19.20 | $19.81 | $12.75 | 2,706,040 |
| 2019-03-22 | $20.56 | $20.65 | $20.03 | $20.45 | $13.17 | 2,366,760 |
| 2019-03-21 | $20.47 | $20.95 | $20.41 | $20.59 | $13.26 | 4,033,060 |
| 2019-03-20 | $20.01 | $20.38 | $19.86 | $20.38 | $13.12 | 2,132,950 |
| 2019-03-19 | $20.24 | $20.43 | $19.96 | $20.13 | $12.96 | 2,087,690 |
| 2019-03-18 | $19.71 | $20.20 | $19.67 | $20.20 | $13.01 | 2,121,620 |
| 2019-03-15 | $19.52 | $19.97 | $19.46 | $19.71 | $12.69 | 1,887,900 |
| 2019-03-14 | $20.48 | $20.50 | $19.28 | $19.47 | $12.54 | 2,983,400 |
| 2019-03-13 | $20.87 | $20.96 | $20.30 | $20.44 | $13.16 | 2,817,760 |
| 2019-03-12 | $20.63 | $21.05 | $20.27 | $20.60 | $13.26 | 3,433,050 |
| 2019-03-11 | $19.80 | $20.68 | $19.80 | $20.63 | $13.28 | 2,795,290 |
| 2019-03-08 | $21.01 | $21.30 | $20.07 | $20.11 | $12.95 | 4,416,000 |
| 2019-03-07 | $21.40 | $21.55 | $20.91 | $21.18 | $13.64 | 5,542,440 |
| 2019-03-06 | $21.70 | $21.70 | $20.82 | $21.40 | $13.78 | 7,131,600 |
| 2019-03-05 | $20.33 | $21.86 | $20.18 | $21.75 | $14.00 | 8,933,390 |
| 2019-03-04 | $19.89 | $20.54 | $19.88 | $20.34 | $13.10 | 6,050,410 |
| 2019-03-01 | $20.25 | $20.45 | $19.61 | $19.90 | $12.81 | 3,493,920 |
| 2019-02-28 | $19.52 | $20.19 | $19.52 | $20.09 | $12.94 | 3,891,020 |
| 2019-02-27 | $19.90 | $20.15 | $19.35 | $19.51 | $12.56 | 4,387,370 |
| 2019-02-26 | $20.35 | $20.64 | $19.81 | $19.99 | $12.87 | 6,612,840 |
| 2019-02-25 | $19.68 | $20.38 | $19.55 | $20.34 | $13.10 | 7,942,160 |
| 2019-02-22 | $19.38 | $19.79 | $19.26 | $19.69 | $12.68 | 6,278,300 |
| 2019-02-21 | $20.40 | $20.65 | $19.21 | $19.61 | $12.63 | 12,405,510 |
| 2019-02-20 | $21.97 | $21.97 | $20.42 | $20.43 | $13.15 | 14,090,610 |
| 2019-02-19 | $22.78 | $24.00 | $21.36 | $22.13 | $14.25 | 15,604,160 |
| 2019-02-18 | $20.41 | $21.85 | $20.36 | $21.85 | $14.07 | 9,774,990 |
| 2019-02-15 | $18.10 | $19.86 | $18.05 | $19.86 | $12.79 | 9,341,550 |
| 2019-02-14 | $17.60 | $18.18 | $17.40 | $18.05 | $11.62 | 2,987,790 |
| 2019-02-13 | $17.72 | $17.82 | $17.31 | $17.58 | $11.32 | 3,590,970 |
| 2019-02-12 | $17.33 | $17.91 | $17.08 | $17.71 | $11.40 | 2,982,290 |
| 2019-02-11 | $16.90 | $17.49 | $16.71 | $17.36 | $11.18 | 2,428,000 |
| 2019-02-08 | $16.94 | $16.94 | $16.94 | $16.94 | $10.91 | 0 |
| 2019-02-07 | $16.94 | $16.94 | $16.94 | $16.94 | $10.91 | 0 |
| 2019-02-06 | $16.94 | $16.94 | $16.94 | $16.94 | $10.91 | 0 |
| 2019-02-05 | $16.94 | $16.94 | $16.94 | $16.94 | $10.91 | 0 |
| 2019-02-04 | $16.94 | $16.94 | $16.94 | $16.94 | $10.91 | 0 |
| 2019-02-01 | $17.20 | $17.20 | $16.71 | $16.94 | $10.91 | 2,842,260 |
| 2019-01-31 | $16.30 | $16.96 | $16.08 | $16.76 | $10.79 | 3,980,860 |
| 2019-01-30 | $15.81 | $16.60 | $15.78 | $16.15 | $10.40 | 3,718,460 |
| 2019-01-29 | $15.69 | $15.93 | $15.22 | $15.89 | $10.23 | 1,959,240 |
| 2019-01-28 | $15.70 | $15.74 | $15.52 | $15.65 | $10.08 | 987,590 |
| 2019-01-25 | $15.77 | $15.92 | $15.50 | $15.50 | $9.98 | 894,340 |
| 2019-01-24 | $15.85 | $15.88 | $15.68 | $15.77 | $10.15 | 641,060 |
| 2019-01-23 | $15.75 | $15.95 | $15.67 | $15.85 | $10.21 | 767,620 |
| 2019-01-22 | $16.03 | $16.13 | $15.71 | $15.74 | $10.13 | 915,880 |
| 2019-01-21 | $15.69 | $16.36 | $15.66 | $16.09 | $10.36 | 1,795,100 |
| 2019-01-18 | $15.56 | $15.78 | $15.40 | $15.68 | $10.10 | 865,680 |
| 2019-01-17 | $15.82 | $15.94 | $15.55 | $15.56 | $10.02 | 1,062,380 |
| 2019-01-16 | $16.10 | $16.10 | $15.78 | $15.82 | $10.19 | 1,388,740 |
| 2019-01-15 | $16.18 | $16.18 | $15.88 | $16.05 | $10.33 | 1,573,240 |
| 2019-01-14 | $15.60 | $16.66 | $15.52 | $16.19 | $10.42 | 3,699,820 |
| 2019-01-11 | $15.33 | $15.76 | $15.23 | $15.54 | $10.01 | 1,372,860 |
| 2019-01-10 | $15.22 | $15.63 | $15.22 | $15.33 | $9.87 | 1,141,350 |
| 2019-01-09 | $15.47 | $15.76 | $15.45 | $15.47 | $9.96 | 1,182,380 |
| 2019-01-08 | $15.52 | $15.56 | $15.40 | $15.48 | $9.97 | 612,970 |
| 2019-01-07 | $15.33 | $15.66 | $15.33 | $15.65 | $10.08 | 982,660 |
| 2019-01-04 | $14.84 | $15.36 | $14.80 | $15.32 | $9.86 | 957,780 |
| 2019-01-03 | $15.07 | $15.22 | $14.92 | $14.97 | $9.64 | 494,020 |
| 2019-01-02 | $15.24 | $15.37 | $14.98 | $15.07 | $9.70 | 591,690 |
| 2019-01-01 | $15.05 | $15.05 | $15.05 | $15.05 | $9.69 | 0 |
| 2018-12-31 | $15.05 | $15.05 | $15.05 | $15.05 | $9.69 | 0 |
| 2018-12-28 | $15.09 | $15.30 | $15.01 | $15.05 | $9.69 | 617,480 |
| 2018-12-27 | $15.68 | $15.85 | $14.83 | $14.95 | $9.63 | 1,054,450 |
| 2018-12-26 | $15.32 | $15.79 | $15.32 | $15.45 | $9.95 | 724,060 |
| 2018-12-25 | $15.45 | $15.59 | $15.08 | $15.35 | $9.88 | 930,360 |
| 2018-12-24 | $15.53 | $15.69 | $15.33 | $15.62 | $10.06 | 658,660 |
| 2018-12-21 | $15.59 | $15.72 | $15.10 | $15.52 | $9.99 | 739,020 |
| 2018-12-20 | $15.56 | $15.72 | $15.40 | $15.58 | $10.03 | 568,400 |
| 2018-12-19 | $15.95 | $15.95 | $15.54 | $15.56 | $10.02 | 574,280 |
| 2018-12-18 | $15.61 | $15.87 | $15.58 | $15.76 | $10.15 | 548,340 |
| 2018-12-17 | $15.75 | $15.84 | $15.54 | $15.79 | $10.17 | 717,760 |
| 2018-12-14 | $16.18 | $16.42 | $15.72 | $15.75 | $10.14 | 1,055,240 |
| 2018-12-13 | $16.24 | $16.48 | $16.06 | $16.25 | $10.46 | 1,048,000 |
| 2018-12-12 | $16.16 | $16.33 | $16.06 | $16.14 | $10.39 | 562,780 |
| 2018-12-11 | $16.17 | $16.25 | $16.00 | $16.11 | $10.37 | 668,760 |
| 2018-12-10 | $16.50 | $16.50 | $15.90 | $16.05 | $10.33 | 1,174,500 |
| 2018-12-07 | $16.70 | $16.78 | $16.41 | $16.54 | $10.65 | 793,240 |
| 2018-12-06 | $16.83 | $17.16 | $16.42 | $16.70 | $10.75 | 1,810,200 |
| 2018-12-05 | $16.46 | $16.81 | $16.31 | $16.68 | $10.74 | 1,977,340 |
| 2018-12-04 | $16.27 | $16.85 | $16.22 | $16.82 | $10.83 | 2,470,080 |
| 2018-12-03 | $16.38 | $16.40 | $16.10 | $16.23 | $10.45 | 1,624,720 |
| 2018-11-30 | $15.76 | $15.89 | $15.27 | $15.77 | $10.15 | 1,219,340 |
| 2018-11-29 | $16.53 | $16.66 | $15.74 | $15.74 | $10.13 | 1,586,060 |
| 2018-11-28 | $16.39 | $16.47 | $15.72 | $16.47 | $10.60 | 1,396,300 |
| 2018-11-27 | $16.44 | $16.56 | $16.27 | $16.34 | $10.52 | 1,062,880 |
| 2018-11-26 | $16.38 | $16.66 | $16.11 | $16.30 | $10.49 | 1,144,520 |
| 2018-11-23 | $17.73 | $17.83 | $16.39 | $16.41 | $10.57 | 2,888,020 |
| 2018-11-22 | $17.54 | $17.80 | $17.44 | $17.69 | $11.39 | 2,164,210 |
| 2018-11-21 | $17.37 | $17.63 | $17.01 | $17.58 | $11.32 | 2,390,910 |
| 2018-11-20 | $18.04 | $18.15 | $17.38 | $17.50 | $11.27 | 3,006,100 |
| 2018-11-19 | $18.70 | $18.70 | $18.05 | $18.13 | $11.67 | 5,268,900 |
| 2018-11-16 | $17.23 | $18.93 | $16.93 | $18.93 | $12.19 | 5,224,030 |
| 2018-11-15 | $16.51 | $17.22 | $16.51 | $17.21 | $11.08 | 3,711,730 |
| 2018-11-14 | $16.48 | $17.18 | $16.40 | $16.53 | $10.64 | 3,326,020 |
| 2018-11-13 | $16.21 | $16.56 | $16.12 | $16.46 | $10.60 | 3,065,530 |
| 2018-11-12 | $15.98 | $16.47 | $15.90 | $16.44 | $10.58 | 3,013,090 |
| 2018-11-09 | $15.66 | $16.43 | $15.52 | $16.12 | $10.38 | 3,213,490 |
| 2018-11-08 | $15.70 | $16.20 | $15.65 | $15.76 | $10.15 | 2,317,000 |
| 2018-11-07 | $15.97 | $15.99 | $15.50 | $15.57 | $10.02 | 1,925,500 |
| 2018-11-06 | $15.73 | $15.85 | $15.39 | $15.84 | $10.20 | 1,667,060 |
| 2018-11-05 | $15.63 | $16.08 | $15.45 | $15.77 | $10.15 | 2,674,540 |
| 2018-11-02 | $15.48 | $15.99 | $15.31 | $15.78 | $10.16 | 3,226,920 |
| 2018-11-01 | $15.42 | $15.42 | $15.11 | $15.14 | $9.75 | 2,051,120 |
| 2018-10-31 | $15.00 | $15.36 | $14.98 | $15.14 | $9.75 | 1,171,980 |
| 2018-10-30 | $14.90 | $15.10 | $14.53 | $15.00 | $9.66 | 1,189,840 |
| 2018-10-29 | $15.21 | $15.21 | $14.80 | $14.89 | $9.59 | 995,140 |
| 2018-10-26 | $15.58 | $15.80 | $15.30 | $15.31 | $9.86 | 887,220 |
| 2018-10-25 | $15.15 | $15.63 | $15.10 | $15.43 | $9.93 | 1,323,270 |
| 2018-10-24 | $15.82 | $16.14 | $15.60 | $15.79 | $10.17 | 1,878,750 |
| 2018-10-23 | $16.28 | $16.33 | $15.63 | $15.70 | $10.11 | 2,174,360 |
| 2018-10-22 | $15.64 | $16.50 | $15.50 | $16.25 | $10.46 | 3,113,990 |
| 2018-10-19 | $14.83 | $15.57 | $14.54 | $15.55 | $10.01 | 2,132,660 |
| 2018-10-18 | $15.87 | $15.87 | $15.26 | $15.28 | $9.84 | 1,859,400 |
| 2018-10-17 | $15.60 | $16.29 | $15.37 | $15.97 | $10.28 | 2,787,890 |
| 2018-10-16 | $15.30 | $15.71 | $15.07 | $15.21 | $9.79 | 1,434,500 |
| 2018-10-15 | $15.65 | $15.98 | $15.25 | $15.28 | $9.84 | 1,119,540 |
| 2018-10-12 | $15.46 | $15.80 | $14.74 | $15.56 | $10.02 | 1,815,300 |
| 2018-10-11 | $16.06 | $16.72 | $15.40 | $15.59 | $10.04 | 2,178,800 |
| 2018-10-10 | $17.00 | $17.24 | $16.68 | $17.05 | $10.98 | 1,477,580 |
| 2018-10-09 | $16.19 | $16.95 | $16.19 | $16.78 | $10.80 | 1,492,020 |
| 2018-10-08 | $17.33 | $17.35 | $15.95 | $16.19 | $10.42 | 1,525,060 |
| 2018-10-05 | $17.53 | $17.53 | $17.53 | $17.53 | $11.29 | 0 |
| 2018-10-04 | $17.53 | $17.53 | $17.53 | $17.53 | $11.29 | 0 |
| 2018-10-03 | $17.53 | $17.53 | $17.53 | $17.53 | $11.29 | 0 |
| 2018-10-02 | $17.53 | $17.53 | $17.53 | $17.53 | $11.29 | 0 |
| 2018-10-01 | $17.53 | $17.53 | $17.53 | $17.53 | $11.29 | 0 |
| 2018-09-28 | $17.38 | $17.72 | $17.38 | $17.53 | $11.29 | 1,045,140 |
| 2018-09-27 | $18.00 | $18.02 | $17.35 | $17.35 | $11.17 | 1,732,520 |
| 2018-09-26 | $18.14 | $18.24 | $17.92 | $18.08 | $11.64 | 1,647,260 |
| 2018-09-25 | $17.90 | $18.20 | $17.70 | $18.18 | $11.71 | 1,325,750 |
| 2018-09-24 | $18.05 | $18.05 | $18.05 | $18.05 | $11.62 | 0 |
| 2018-09-21 | $17.88 | $18.25 | $17.83 | $18.05 | $11.62 | 2,200,380 |
| 2018-09-20 | $18.25 | $18.25 | $17.91 | $17.93 | $11.54 | 2,524,550 |
| 2018-09-19 | $17.52 | $18.38 | $17.51 | $18.35 | $11.81 | 4,007,930 |
| 2018-09-18 | $17.57 | $17.84 | $17.40 | $17.70 | $11.40 | 2,624,190 |
| 2018-09-17 | $18.01 | $18.13 | $17.32 | $17.48 | $11.25 | 3,234,220 |
| 2018-09-14 | $18.00 | $19.41 | $17.63 | $18.36 | $11.82 | 5,262,740 |
| 2018-09-13 | $17.90 | $18.70 | $17.58 | $18.18 | $11.71 | 6,321,750 |
| 2018-09-12 | $16.18 | $17.82 | $16.07 | $17.82 | $11.47 | 3,583,690 |
| 2018-09-11 | $16.17 | $16.29 | $15.91 | $16.20 | $10.43 | 981,250 |
| 2018-09-10 | $16.47 | $16.47 | $15.88 | $15.88 | $10.22 | 1,113,950 |
| 2018-09-07 | $16.51 | $16.80 | $16.32 | $16.50 | $10.62 | 818,120 |
| 2018-09-06 | $16.56 | $16.83 | $16.30 | $16.49 | $10.62 | 959,130 |
| 2018-09-05 | $16.87 | $17.07 | $16.55 | $16.56 | $10.66 | 1,077,900 |
| 2018-09-04 | $16.73 | $17.10 | $16.51 | $16.88 | $10.87 | 1,105,220 |
| 2018-09-03 | $16.58 | $16.66 | $16.08 | $16.52 | $10.64 | 1,020,870 |
| 2018-08-31 | $17.95 | $18.05 | $16.30 | $16.64 | $10.71 | 2,216,300 |
| 2018-08-30 | $18.57 | $18.78 | $18.00 | $18.11 | $11.66 | 898,930 |
| 2018-08-29 | $18.79 | $18.94 | $18.49 | $18.56 | $11.95 | 919,680 |
| 2018-08-28 | $18.45 | $18.68 | $18.41 | $18.64 | $12.00 | 956,940 |
| 2018-08-27 | $18.38 | $18.76 | $18.38 | $18.61 | $11.98 | 1,181,100 |
| 2018-08-24 | $18.27 | $18.41 | $18.00 | $18.19 | $11.71 | 878,740 |
| 2018-08-23 | $18.20 | $18.45 | $18.13 | $18.26 | $11.76 | 1,175,490 |
| 2018-08-22 | $18.69 | $18.70 | $18.24 | $18.25 | $11.75 | 1,516,660 |
| 2018-08-21 | $17.95 | $19.28 | $17.68 | $18.75 | $12.07 | 2,474,380 |
| 2018-08-20 | $17.50 | $17.99 | $17.30 | $17.75 | $11.43 | 818,080 |
| 2018-08-17 | $18.62 | $18.87 | $17.60 | $17.71 | $11.40 | 904,760 |
| 2018-08-16 | $18.50 | $18.73 | $18.21 | $18.34 | $11.81 | 802,040 |
| 2018-08-15 | $19.13 | $19.33 | $18.62 | $18.64 | $12.00 | 990,940 |
| 2018-08-14 | $18.98 | $19.34 | $18.82 | $19.17 | $12.34 | 1,221,550 |
| 2018-08-13 | $18.70 | $19.09 | $18.51 | $18.97 | $12.21 | 1,085,630 |
| 2018-08-10 | $18.80 | $19.14 | $18.78 | $19.00 | $12.23 | 1,141,270 |
| 2018-08-09 | $18.51 | $19.05 | $18.33 | $18.80 | $12.10 | 1,282,480 |
| 2018-08-08 | $18.99 | $19.07 | $18.45 | $18.51 | $11.92 | 1,275,440 |
| 2018-08-07 | $18.67 | $19.19 | $18.20 | $19.17 | $12.34 | 1,714,320 |
| 2018-08-06 | $20.30 | $20.49 | $18.67 | $18.72 | $12.05 | 2,359,060 |
| 2018-08-03 | $20.50 | $21.26 | $20.20 | $20.25 | $13.04 | 1,786,660 |
| 2018-08-02 | $21.98 | $21.98 | $19.85 | $20.72 | $13.34 | 2,684,660 |
| 2018-08-01 | $21.21 | $22.54 | $21.21 | $22.05 | $14.20 | 4,036,700 |
| 2018-07-31 | $21.46 | $21.74 | $21.06 | $21.27 | $13.69 | 1,073,650 |
| 2018-07-30 | $21.80 | $22.19 | $21.48 | $21.69 | $13.97 | 1,243,490 |
| 2018-07-27 | $21.69 | $22.44 | $21.60 | $21.95 | $14.13 | 1,916,550 |
| 2018-07-26 | $22.33 | $22.46 | $21.82 | $21.88 | $14.09 | 2,502,400 |
| 2018-07-25 | $21.49 | $23.68 | $21.40 | $22.45 | $14.45 | 4,424,770 |
| 2018-07-24 | $21.00 | $21.72 | $20.86 | $21.62 | $13.92 | 2,128,100 |
| 2018-07-23 | $21.00 | $21.10 | $20.80 | $21.05 | $13.55 | 1,150,120 |
| 2018-07-20 | $20.72 | $21.20 | $20.59 | $21.10 | $13.59 | 926,660 |
| 2018-07-19 | $21.53 | $21.68 | $20.81 | $20.83 | $13.41 | 1,129,620 |
| 2018-07-18 | $21.52 | $22.25 | $21.38 | $21.53 | $13.86 | 1,856,440 |
| 2018-07-17 | $21.62 | $21.96 | $21.13 | $21.59 | $13.90 | 1,379,160 |
| 2018-07-16 | $21.90 | $22.35 | $21.61 | $21.82 | $14.05 | 1,304,660 |
| 2018-07-13 | $21.95 | $22.27 | $21.87 | $22.07 | $14.21 | 1,924,440 |
| 2018-07-12 | $21.65 | $22.25 | $21.46 | $21.95 | $14.13 | 2,401,830 |
| 2018-07-11 | $21.66 | $21.66 | $20.80 | $21.34 | $13.74 | 1,855,200 |
| 2018-07-10 | $21.51 | $22.15 | $21.51 | $21.96 | $14.14 | 2,130,540 |
| 2018-07-09 | $21.10 | $21.49 | $21.03 | $21.39 | $13.77 | 1,950,120 |
| 2018-07-06 | $20.54 | $21.40 | $20.02 | $21.02 | $13.53 | 2,312,720 |
| 2018-07-05 | $22.60 | $22.78 | $20.50 | $20.60 | $13.26 | 2,888,720 |
| 2018-07-04 | $22.89 | $23.14 | $22.04 | $22.44 | $14.45 | 2,478,860 |
| 2018-07-03 | $22.50 | $23.21 | $22.01 | $23.19 | $14.93 | 3,517,520 |
| 2018-07-02 | $22.90 | $23.04 | $22.18 | $22.59 | $14.54 | 3,358,430 |
| 2018-06-29 | $22.44 | $23.50 | $22.10 | $23.18 | $14.92 | 4,952,820 |
| 2018-06-28 | $22.30 | $23.69 | $22.00 | $22.77 | $14.66 | 6,423,300 |
| 2018-06-27 | $20.52 | $22.32 | $20.25 | $22.32 | $14.37 | 4,966,840 |
| 2018-06-26 | $20.03 | $20.45 | $19.65 | $20.29 | $13.06 | 1,758,520 |
| 2018-06-25 | $21.00 | $21.28 | $20.31 | $20.34 | $13.10 | 1,381,440 |
| 2018-06-22 | $20.75 | $21.25 | $20.50 | $20.89 | $13.45 | 1,645,410 |
| 2018-06-21 | $22.07 | $22.33 | $20.80 | $21.09 | $13.58 | 1,641,850 |
| 2018-06-20 | $22.64 | $22.69 | $21.39 | $22.21 | $14.30 | 1,650,380 |
| 2018-06-19 | $36.59 | $36.59 | $36.59 | $36.59 | $23.56 | 0 |
| 2018-06-18 | $36.59 | $36.59 | $36.59 | $36.59 | $23.56 | 0 |
| 2018-06-15 | $36.59 | $36.59 | $36.59 | $36.59 | $23.56 | 0 |
| 2018-06-14 | $37.12 | $37.20 | $36.31 | $36.59 | $23.17 | 827,680 |
| 2018-06-13 | $37.33 | $37.33 | $37.01 | $37.12 | $23.51 | 697,200 |
| 2018-06-12 | $37.72 | $37.73 | $36.95 | $37.52 | $23.76 | 1,314,480 |
| 2018-06-11 | $37.18 | $37.58 | $36.68 | $37.47 | $23.73 | 1,079,890 |
| 2018-06-08 | $37.38 | $37.38 | $36.67 | $37.20 | $23.56 | 863,600 |
| 2018-06-07 | $37.18 | $37.38 | $36.80 | $37.20 | $23.56 | 608,150 |
| 2018-06-06 | $37.66 | $37.66 | $36.94 | $37.35 | $23.65 | 965,300 |
| 2018-06-05 | $36.16 | $37.85 | $36.03 | $37.42 | $23.70 | 1,433,640 |
| 2018-06-04 | $36.59 | $36.59 | $35.95 | $36.31 | $22.99 | 523,650 |
| 2018-06-01 | $36.60 | $36.60 | $35.95 | $36.16 | $22.90 | 921,710 |
| 2018-05-31 | $35.57 | $36.38 | $35.48 | $36.34 | $23.01 | 693,110 |
| 2018-05-30 | $36.46 | $36.50 | $34.87 | $35.38 | $22.41 | 1,616,010 |
| 2018-05-29 | $37.31 | $37.65 | $37.10 | $37.26 | $23.60 | 638,030 |
| 2018-05-28 | $37.11 | $37.55 | $36.83 | $37.45 | $23.72 | 941,350 |
| 2018-05-25 | $38.50 | $38.50 | $37.60 | $37.62 | $23.82 | 858,950 |
| 2018-05-24 | $38.60 | $38.99 | $38.41 | $38.49 | $24.38 | 767,970 |
| 2018-05-23 | $39.31 | $39.36 | $38.40 | $38.85 | $24.60 | 1,018,430 |
| 2018-05-22 | $39.35 | $39.37 | $38.82 | $39.30 | $24.89 | 1,084,890 |
| 2018-05-21 | $38.92 | $39.78 | $38.66 | $39.34 | $24.91 | 1,541,430 |
| 2018-05-18 | $38.55 | $38.80 | $38.06 | $38.53 | $24.40 | 846,630 |
| 2018-05-17 | $38.59 | $38.59 | $37.78 | $38.43 | $24.34 | 912,610 |
| 2018-05-16 | $39.20 | $39.20 | $38.41 | $38.47 | $24.36 | 722,590 |
| 2018-05-15 | $38.30 | $38.88 | $38.10 | $38.82 | $24.58 | 868,330 |
| 2018-05-14 | $38.35 | $38.99 | $37.93 | $38.19 | $24.19 | 982,260 |
| 2018-05-11 | $38.93 | $39.28 | $38.30 | $38.65 | $24.48 | 1,545,630 |
| 2018-05-10 | $38.48 | $38.97 | $38.46 | $38.79 | $24.57 | 1,235,760 |
| 2018-05-09 | $38.37 | $38.78 | $38.04 | $38.39 | $24.31 | 1,272,430 |
| 2018-05-08 | $37.70 | $38.49 | $37.32 | $38.36 | $24.29 | 1,893,360 |
| 2018-05-07 | $37.10 | $37.67 | $37.01 | $37.47 | $23.73 | 1,701,780 |
| 2018-05-04 | $37.37 | $37.43 | $36.62 | $36.81 | $23.31 | 1,101,440 |
| 2018-05-03 | $37.20 | $37.38 | $36.42 | $37.31 | $23.63 | 1,116,300 |
| 2018-05-02 | $37.71 | $38.50 | $36.50 | $37.22 | $23.57 | 2,564,090 |
| 2018-05-01 | $40.30 | $40.30 | $40.30 | $40.30 | $25.52 | 0 |
| 2018-04-30 | $40.30 | $40.30 | $40.30 | $40.30 | $25.52 | 0 |
| 2018-04-27 | $40.30 | $40.98 | $40.30 | $40.30 | $25.52 | 772,200 |
| 2018-04-26 | $45.52 | $45.68 | $44.61 | $44.78 | $28.36 | 738,100 |
| 2018-04-25 | $44.85 | $45.86 | $44.80 | $45.76 | $28.98 | 698,560 |
| 2018-04-24 | $44.84 | $45.79 | $44.19 | $45.56 | $28.85 | 856,620 |
| 2018-04-23 | $45.04 | $45.98 | $43.38 | $44.51 | $28.19 | 1,321,010 |
| 2018-04-20 | $47.93 | $48.40 | $45.70 | $45.85 | $29.04 | 1,437,000 |
| 2018-04-19 | $47.51 | $47.70 | $46.91 | $47.54 | $30.11 | 1,197,100 |
| 2018-04-18 | $48.18 | $48.30 | $45.10 | $47.58 | $30.13 | 1,379,640 |
| 2018-04-17 | $48.90 | $48.90 | $47.71 | $48.00 | $30.40 | 1,205,870 |
| 2018-04-16 | $48.94 | $48.94 | $47.62 | $48.62 | $30.79 | 1,007,690 |
| 2018-04-13 | $48.90 | $49.15 | $48.13 | $48.63 | $30.80 | 1,093,200 |
| 2018-04-12 | $49.37 | $49.59 | $48.50 | $48.91 | $30.97 | 1,558,910 |
| 2018-04-11 | $48.09 | $50.17 | $47.81 | $49.86 | $31.58 | 2,762,830 |
| 2018-04-10 | $48.00 | $48.08 | $47.06 | $47.85 | $30.30 | 1,083,370 |
| 2018-04-09 | $47.30 | $47.76 | $46.75 | $47.38 | $30.01 | 733,680 |
| 2018-04-06 | $47.66 | $47.66 | $47.66 | $47.66 | $30.18 | 0 |
| 2018-04-05 | $47.66 | $47.66 | $47.66 | $47.66 | $30.18 | 0 |
| 2018-04-04 | $47.83 | $48.48 | $47.40 | $47.66 | $30.18 | 1,087,980 |
| 2018-04-03 | $47.60 | $47.96 | $47.00 | $47.91 | $30.34 | 933,800 |
| 2018-04-02 | $47.35 | $48.37 | $47.34 | $48.31 | $30.59 | 1,224,910 |
| 2018-03-30 | $46.99 | $47.76 | $46.82 | $47.65 | $30.18 | 1,066,500 |
| 2018-03-29 | $46.20 | $46.99 | $46.20 | $46.93 | $29.72 | 1,082,800 |
| 2018-03-28 | $46.30 | $46.78 | $45.72 | $46.42 | $29.40 | 965,290 |
| 2018-03-27 | $45.68 | $47.12 | $45.52 | $46.80 | $29.64 | 1,599,370 |
| 2018-03-26 | $42.72 | $45.98 | $42.65 | $45.46 | $28.79 | 1,110,090 |
| 2018-03-23 | $47.88 | $47.88 | $44.15 | $44.67 | $28.29 | 2,070,810 |
| 2018-03-22 | $49.00 | $49.67 | $48.70 | $49.05 | $31.06 | 823,100 |
| 2018-03-21 | $49.43 | $50.27 | $48.90 | $49.28 | $31.21 | 1,041,090 |
| 2018-03-20 | $49.80 | $49.80 | $49.03 | $49.61 | $31.42 | 898,450 |
| 2018-03-19 | $50.05 | $50.84 | $50.05 | $50.40 | $31.92 | 1,005,100 |
| 2018-03-16 | $49.41 | $50.71 | $49.04 | $50.07 | $31.71 | 1,140,650 |
| 2018-03-15 | $50.11 | $50.50 | $48.51 | $49.18 | $31.15 | 1,425,140 |
| 2018-03-14 | $51.00 | $51.36 | $50.72 | $50.84 | $32.20 | 1,016,200 |
| 2018-03-13 | $52.33 | $52.57 | $50.66 | $50.86 | $32.21 | 1,758,640 |
| 2018-03-12 | $52.55 | $52.87 | $52.04 | $52.57 | $33.29 | 1,730,940 |
| 2018-03-09 | $52.89 | $52.89 | $51.66 | $52.32 | $33.13 | 1,581,010 |
| 2018-03-08 | $51.90 | $52.50 | $51.00 | $52.14 | $33.02 | 1,628,490 |
| 2018-03-07 | $50.57 | $52.97 | $50.28 | $52.22 | $33.07 | 3,541,910 |
| 2018-03-06 | $50.14 | $50.75 | $49.31 | $50.23 | $31.81 | 1,635,610 |
| 2018-03-05 | $49.50 | $50.33 | $49.50 | $50.14 | $31.75 | 1,253,510 |
| 2018-03-02 | $49.03 | $50.20 | $48.81 | $49.53 | $31.37 | 1,341,290 |
| 2018-03-01 | $48.20 | $49.48 | $48.00 | $49.21 | $31.16 | 1,128,410 |
| 2018-02-28 | $48.39 | $49.98 | $48.01 | $48.55 | $30.75 | 1,374,720 |
| 2018-02-27 | $48.45 | $50.42 | $48.25 | $49.12 | $31.11 | 2,133,660 |
| 2018-02-26 | $48.00 | $48.88 | $47.19 | $48.76 | $30.88 | 1,955,380 |
| 2018-02-23 | $44.95 | $48.98 | $44.84 | $48.19 | $30.52 | 2,314,530 |
| 2018-02-22 | $44.50 | $45.33 | $44.15 | $45.18 | $28.61 | 1,133,750 |
| 2018-02-21 | $44.08 | $44.08 | $44.08 | $44.08 | $27.92 | 0 |
| 2018-02-20 | $44.08 | $44.08 | $44.08 | $44.08 | $27.92 | 0 |
| 2018-02-19 | $44.08 | $44.08 | $44.08 | $44.08 | $27.92 | 0 |
| 2018-02-16 | $44.08 | $44.08 | $44.08 | $44.08 | $27.92 | 0 |
| 2018-02-15 | $44.08 | $44.08 | $44.08 | $44.08 | $27.92 | 0 |
| 2018-02-14 | $44.91 | $44.91 | $43.61 | $44.08 | $27.92 | 770,420 |
| 2018-02-13 | $44.74 | $45.28 | $43.96 | $44.24 | $28.02 | 1,024,800 |
| 2018-02-12 | $43.34 | $45.10 | $43.13 | $44.60 | $28.25 | 1,119,100 |
| 2018-02-09 | $45.00 | $45.00 | $42.26 | $43.34 | $27.45 | 1,346,300 |
| 2018-02-08 | $46.65 | $46.65 | $45.66 | $46.18 | $29.25 | 1,052,140 |
| 2018-02-07 | $46.50 | $46.80 | $44.03 | $46.03 | $29.15 | 1,726,800 |
| 2018-02-06 | $49.40 | $49.77 | $45.38 | $45.38 | $28.74 | 2,746,500 |
| 2018-02-05 | $50.00 | $50.88 | $49.37 | $50.42 | $31.93 | 846,220 |
| 2018-02-02 | $52.54 | $52.54 | $50.30 | $51.17 | $32.41 | 1,075,100 |
| 2018-02-01 | $54.70 | $54.70 | $51.55 | $52.68 | $33.36 | 1,634,590 |
| 2018-01-31 | $53.88 | $55.87 | $53.80 | $54.31 | $34.39 | 2,944,750 |
| 2018-01-30 | $52.91 | $54.16 | $52.80 | $53.24 | $33.72 | 893,060 |
| 2018-01-29 | $53.80 | $53.85 | $52.60 | $53.24 | $33.72 | 1,100,050 |
| 2018-01-26 | $54.76 | $55.19 | $53.60 | $53.80 | $34.07 | 1,398,140 |
| 2018-01-25 | $55.22 | $55.55 | $54.70 | $54.74 | $34.67 | 1,428,500 |
| 2018-01-24 | $55.30 | $55.30 | $54.41 | $55.23 | $34.98 | 1,142,900 |
| 2018-01-23 | $55.60 | $55.79 | $54.80 | $55.30 | $35.02 | 956,540 |
| 2018-01-22 | $56.08 | $56.08 | $54.50 | $55.29 | $35.01 | 1,388,340 |
| 2018-01-19 | $55.01 | $55.86 | $54.80 | $55.25 | $34.99 | 1,504,730 |
| 2018-01-18 | $55.79 | $56.06 | $55.10 | $55.70 | $35.27 | 1,753,550 |
| 2018-01-17 | $54.50 | $55.49 | $53.02 | $55.05 | $34.86 | 1,644,740 |
| 2018-01-16 | $53.81 | $54.60 | $53.20 | $53.84 | $34.10 | 1,137,830 |
| 2018-01-15 | $56.50 | $56.80 | $53.18 | $53.42 | $33.83 | 2,081,720 |
| 2018-01-12 | $56.86 | $58.15 | $56.45 | $56.49 | $35.77 | 1,277,540 |
| 2018-01-11 | $56.90 | $57.38 | $56.00 | $56.95 | $36.07 | 1,130,970 |
| 2018-01-10 | $58.95 | $58.99 | $56.58 | $56.98 | $36.09 | 1,849,650 |
| 2018-01-09 | $59.04 | $60.29 | $58.80 | $58.83 | $37.26 | 1,968,970 |
| 2018-01-08 | $57.85 | $59.79 | $57.01 | $59.49 | $37.67 | 2,759,610 |
| 2018-01-05 | $57.51 | $58.41 | $57.11 | $57.83 | $36.62 | 1,843,830 |
| 2018-01-04 | $57.00 | $58.80 | $56.84 | $57.98 | $36.72 | 2,207,720 |
| 2018-01-03 | $57.46 | $57.50 | $56.01 | $57.08 | $36.15 | 1,776,150 |
| 2018-01-02 | $57.20 | $57.60 | $57.11 | $57.36 | $36.33 | 1,180,970 |
| 2018-01-01 | $57.35 | $57.35 | $57.35 | $57.35 | $36.32 | 0 |
| 2017-12-29 | $57.22 | $57.78 | $56.81 | $57.35 | $36.32 | 1,025,070 |
| 2017-12-28 | $57.12 | $58.34 | $56.08 | $57.55 | $36.45 | 1,897,490 |
| 2017-12-27 | $57.67 | $57.99 | $56.70 | $57.03 | $36.12 | 1,430,960 |
| 2017-12-26 | $56.00 | $57.90 | $56.00 | $57.75 | $36.57 | 2,237,030 |
| 2017-12-25 | $57.22 | $57.22 | $54.49 | $55.92 | $35.41 | 1,669,060 |
| 2017-12-22 | $57.38 | $57.83 | $56.08 | $57.31 | $36.29 | 2,571,400 |
| 2017-12-21 | $53.00 | $58.45 | $52.56 | $57.84 | $36.63 | 5,093,130 |
| 2017-12-20 | $57.60 | $57.62 | $52.70 | $53.15 | $33.66 | 4,473,530 |
| 2017-12-19 | $59.93 | $60.19 | $57.27 | $57.53 | $36.43 | 2,589,940 |
| 2017-12-18 | $60.08 | $60.59 | $59.46 | $59.85 | $37.90 | 1,188,300 |
| 2017-12-15 | $61.24 | $61.37 | $60.00 | $60.28 | $38.18 | 1,409,470 |
| 2017-12-14 | $61.80 | $61.80 | $60.67 | $61.06 | $38.67 | 1,662,800 |
| 2017-12-13 | $61.12 | $61.94 | $60.50 | $61.45 | $38.92 | 2,059,830 |
| 2017-12-12 | $62.58 | $62.58 | $60.21 | $60.84 | $38.53 | 2,723,360 |
| 2017-12-11 | $64.20 | $64.20 | $61.80 | $62.27 | $39.44 | 3,093,440 |
| 2017-12-08 | $63.01 | $64.39 | $62.71 | $63.59 | $40.27 | 3,034,850 |
| 2017-12-07 | $62.00 | $64.98 | $60.94 | $64.07 | $40.58 | 5,434,850 |
| 2017-12-06 | $61.15 | $62.80 | $59.95 | $62.28 | $39.44 | 3,565,770 |
| 2017-12-05 | $65.00 | $65.25 | $58.90 | $60.53 | $38.33 | 5,433,960 |
| 2017-12-04 | $67.07 | $69.20 | $65.05 | $65.05 | $41.20 | 5,502,470 |
| 2017-12-01 | $68.80 | $72.99 | $68.25 | $72.28 | $45.77 | 3,994,070 |
| 2017-11-30 | $65.28 | $71.70 | $65.00 | $68.24 | $43.22 | 3,698,970 |
| 2017-11-29 | $62.60 | $65.36 | $62.13 | $65.30 | $41.35 | 2,437,600 |
| 2017-11-28 | $60.66 | $62.42 | $60.66 | $62.33 | $39.47 | 935,090 |
| 2017-11-27 | $62.40 | $62.40 | $60.70 | $60.81 | $38.51 | 872,000 |
| 2017-11-24 | $62.90 | $62.90 | $60.70 | $62.63 | $39.66 | 1,401,150 |
| 2017-11-23 | $61.78 | $61.93 | $60.38 | $60.79 | $38.50 | 1,156,240 |
| 2017-11-22 | $62.59 | $62.59 | $60.71 | $61.72 | $39.09 | 1,351,100 |
| 2017-11-21 | $63.40 | $63.58 | $60.40 | $62.21 | $39.40 | 1,955,430 |
| 2017-11-20 | $62.00 | $63.31 | $60.02 | $63.16 | $40.00 | 1,802,730 |
| 2017-11-17 | $67.60 | $67.60 | $61.19 | $61.78 | $39.13 | 2,471,820 |
| 2017-11-16 | $66.96 | $68.50 | $66.72 | $66.95 | $42.40 | 1,487,130 |
| 2017-11-15 | $69.35 | $69.83 | $66.95 | $67.14 | $42.52 | 2,654,000 |
| 2017-11-14 | $71.76 | $73.00 | $69.80 | $70.20 | $44.46 | 3,173,220 |
| 2017-11-13 | $69.81 | $72.12 | $69.01 | $71.72 | $45.42 | 3,351,650 |
| 2017-11-10 | $69.39 | $70.07 | $68.57 | $69.56 | $44.05 | 2,460,000 |
| 2017-11-09 | $70.90 | $70.94 | $68.50 | $69.22 | $43.84 | 2,782,210 |
| 2017-11-08 | $70.73 | $71.63 | $69.88 | $70.94 | $44.93 | 2,554,630 |
| 2017-11-07 | $71.68 | $71.68 | $69.50 | $70.73 | $44.79 | 2,774,830 |
| 2017-11-06 | $73.02 | $73.20 | $70.50 | $71.72 | $45.42 | 2,992,150 |
| 2017-11-03 | $73.27 | $73.50 | $71.00 | $72.72 | $46.05 | 4,020,940 |
| 2017-11-02 | $70.30 | $75.44 | $69.80 | $73.87 | $46.78 | 5,905,420 |
| 2017-11-01 | $69.91 | $70.97 | $69.25 | $70.24 | $44.48 | 3,305,800 |
| 2017-10-31 | $66.55 | $70.30 | $65.61 | $69.91 | $44.27 | 3,942,670 |
| 2017-10-30 | $68.20 | $70.71 | $66.62 | $67.15 | $42.53 | 4,284,520 |
| 2017-10-27 | $69.00 | $69.16 | $66.51 | $67.21 | $42.56 | 2,667,500 |
| 2017-10-26 | $68.60 | $68.88 | $67.61 | $68.78 | $43.56 | 2,689,540 |
| 2017-10-25 | $66.80 | $68.34 | $66.44 | $68.11 | $43.13 | 2,811,070 |
| 2017-10-24 | $66.49 | $67.38 | $65.38 | $66.43 | $42.07 | 2,139,110 |
| 2017-10-23 | $65.00 | $66.41 | $64.50 | $66.19 | $41.92 | 1,446,640 |
| 2017-10-20 | $64.35 | $65.50 | $63.86 | $65.35 | $41.39 | 1,371,700 |
| 2017-10-19 | $64.90 | $64.90 | $63.60 | $64.26 | $40.70 | 1,534,800 |
| 2017-10-18 | $67.38 | $67.80 | $64.71 | $64.79 | $41.03 | 2,111,000 |
| 2017-10-17 | $66.50 | $67.15 | $65.30 | $66.80 | $42.30 | 1,701,000 |
| 2017-10-16 | $67.31 | $67.31 | $65.47 | $66.09 | $41.85 | 2,258,340 |
| 2017-10-13 | $65.61 | $68.25 | $65.18 | $67.65 | $42.84 | 3,161,340 |
| 2017-10-12 | $65.50 | $65.95 | $64.45 | $65.61 | $41.55 | 1,631,540 |
| 2017-10-11 | $67.66 | $67.66 | $64.50 | $65.33 | $41.37 | 2,814,170 |
| 2017-10-10 | $67.21 | $67.88 | $66.39 | $67.68 | $42.86 | 1,978,530 |
| 2017-10-09 | $69.80 | $69.96 | $65.75 | $67.02 | $42.44 | 3,307,530 |
| 2017-10-06 | $69.25 | $69.25 | $69.25 | $69.25 | $43.86 | 0 |
| 2017-10-05 | $69.25 | $69.25 | $69.25 | $69.25 | $43.86 | 0 |
| 2017-10-04 | $69.25 | $69.25 | $69.25 | $69.25 | $43.86 | 0 |
| 2017-10-03 | $69.25 | $69.25 | $69.25 | $69.25 | $43.86 | 0 |
| 2017-10-02 | $69.25 | $69.25 | $69.25 | $69.25 | $43.86 | 0 |
| 2017-09-29 | $69.25 | $69.25 | $69.25 | $69.25 | $43.86 | 0 |
| 2017-09-28 | $70.54 | $70.73 | $68.97 | $69.25 | $43.86 | 1,282,400 |
| 2017-09-27 | $70.34 | $70.98 | $69.60 | $70.60 | $44.71 | 2,886,370 |
| 2017-09-26 | $69.20 | $70.15 | $68.31 | $69.96 | $44.31 | 2,322,300 |
| 2017-09-25 | $69.67 | $69.67 | $68.10 | $68.88 | $43.62 | 2,176,930 |
| 2017-09-22 | $70.99 | $70.99 | $67.90 | $69.78 | $44.19 | 2,953,720 |
| 2017-09-21 | $71.79 | $72.70 | $70.66 | $71.27 | $45.14 | 2,548,080 |
| 2017-09-20 | $73.25 | $73.25 | $70.50 | $71.55 | $45.31 | 3,066,210 |
| 2017-09-19 | $71.68 | $72.87 | $70.13 | $72.35 | $45.82 | 3,506,030 |
| 2017-09-18 | $70.33 | $71.97 | $70.31 | $71.37 | $45.20 | 2,746,310 |
| 2017-09-15 | $72.05 | $73.51 | $69.30 | $71.38 | $45.20 | 4,951,850 |
| 2017-09-14 | $72.94 | $72.94 | $70.69 | $72.03 | $45.62 | 4,490,890 |
| 2017-09-13 | $67.71 | $74.65 | $67.71 | $72.74 | $46.07 | 8,885,660 |
| 2017-09-12 | $70.50 | $70.99 | $67.71 | $67.86 | $42.98 | 8,652,970 |
| 2017-09-11 | $61.60 | $67.66 | $61.60 | $67.66 | $42.85 | 4,601,120 |
| 2017-09-08 | $60.98 | $61.98 | $60.12 | $61.51 | $38.95 | 2,018,510 |
| 2017-09-07 | $60.99 | $61.99 | $60.76 | $61.07 | $38.68 | 2,368,940 |
| 2017-09-06 | $61.00 | $61.14 | $59.85 | $60.83 | $38.52 | 2,003,050 |
| 2017-09-05 | $62.20 | $62.60 | $60.60 | $61.20 | $38.76 | 2,606,070 |
| 2017-09-04 | $62.78 | $63.10 | $61.81 | $62.26 | $39.43 | 2,297,770 |
| 2017-09-01 | $63.10 | $63.82 | $62.66 | $62.95 | $39.87 | 2,831,610 |
| 2017-08-31 | $62.91 | $63.50 | $61.60 | $63.35 | $40.12 | 3,522,600 |
| 2017-08-30 | $62.60 | $63.58 | $61.50 | $62.08 | $39.32 | 3,073,770 |
| 2017-08-29 | $60.59 | $64.29 | $60.29 | $62.81 | $39.78 | 5,814,500 |
| 2017-08-28 | $59.86 | $61.34 | $59.10 | $60.85 | $38.54 | 3,773,350 |
| 2017-08-25 | $59.00 | $59.90 | $56.86 | $59.52 | $37.69 | 4,299,030 |
| 2017-08-24 | $61.00 | $61.23 | $59.00 | $59.85 | $37.90 | 2,373,390 |
| 2017-08-23 | $60.40 | $61.97 | $60.15 | $60.82 | $38.52 | 2,703,350 |
| 2017-08-22 | $59.47 | $60.38 | $59.40 | $60.26 | $38.16 | 2,060,710 |
| 2017-08-21 | $58.70 | $60.09 | $58.50 | $59.75 | $37.84 | 2,357,110 |
| 2017-08-18 | $59.33 | $59.33 | $58.05 | $58.60 | $37.11 | 1,795,050 |
| 2017-08-17 | $60.07 | $60.08 | $58.65 | $59.57 | $37.73 | 2,248,190 |
| 2017-08-16 | $59.56 | $60.43 | $59.51 | $59.80 | $37.87 | 2,247,020 |
| 2017-08-15 | $59.82 | $59.98 | $58.85 | $59.56 | $37.72 | 2,281,350 |
| 2017-08-14 | $59.68 | $60.44 | $58.46 | $60.24 | $38.15 | 3,158,560 |
| 2017-08-11 | $57.02 | $60.60 | $57.00 | $59.96 | $37.97 | 5,736,190 |
| 2017-08-10 | $56.60 | $57.00 | $55.55 | $56.87 | $36.02 | 1,800,470 |
| 2017-08-09 | $56.99 | $57.20 | $56.30 | $56.68 | $35.90 | 1,152,640 |
| 2017-08-08 | $57.65 | $57.91 | $56.51 | $56.99 | $36.09 | 1,667,900 |
| 2017-08-07 | $57.75 | $58.56 | $57.24 | $57.61 | $36.48 | 1,811,950 |
| 2017-08-04 | $59.08 | $59.48 | $57.52 | $57.91 | $36.67 | 2,529,600 |
| 2017-08-03 | $60.00 | $60.48 | $58.41 | $59.38 | $37.61 | 2,383,370 |
| 2017-08-02 | $58.75 | $60.65 | $58.60 | $59.72 | $37.82 | 3,810,300 |
| 2017-08-01 | $58.52 | $59.46 | $57.81 | $58.82 | $37.25 | 2,036,430 |
| 2017-07-31 | $59.19 | $59.19 | $57.32 | $58.60 | $37.11 | 2,486,300 |
| 2017-07-28 | $60.00 | $60.59 | $58.65 | $59.10 | $37.43 | 2,869,540 |
| 2017-07-27 | $59.00 | $61.35 | $58.23 | $60.67 | $38.42 | 3,645,020 |
| 2017-07-26 | $59.60 | $60.00 | $58.71 | $59.01 | $37.37 | 2,170,610 |
| 2017-07-25 | $60.50 | $61.15 | $58.85 | $60.10 | $38.06 | 3,159,600 |
| 2017-07-24 | $57.75 | $62.02 | $56.25 | $61.18 | $38.75 | 5,889,690 |
| 2017-07-21 | $62.55 | $62.95 | $59.01 | $59.36 | $37.59 | 3,965,440 |
| 2017-07-20 | $63.13 | $63.69 | $61.78 | $62.97 | $39.88 | 3,738,580 |
| 2017-07-19 | $63.00 | $64.88 | $62.88 | $63.87 | $40.45 | 5,965,220 |
| 2017-07-18 | $58.82 | $61.15 | $58.62 | $60.85 | $38.54 | 2,290,420 |
| 2017-07-17 | $62.00 | $62.00 | $57.15 | $59.54 | $37.71 | 4,412,080 |
| 2017-07-14 | $64.19 | $64.88 | $63.40 | $63.47 | $40.20 | 2,190,690 |
| 2017-07-13 | $65.33 | $66.51 | $64.08 | $64.40 | $40.78 | 2,846,410 |
| 2017-07-12 | $63.84 | $65.88 | $63.10 | $65.78 | $41.66 | 3,010,450 |
| 2017-07-11 | $64.80 | $65.37 | $63.50 | $64.04 | $40.56 | 2,833,290 |
| 2017-07-10 | $68.15 | $68.66 | $64.51 | $64.90 | $41.10 | 5,653,710 |
| 2017-07-07 | $69.90 | $72.66 | $69.05 | $69.78 | $44.19 | 6,540,340 |
| 2017-07-06 | $70.30 | $71.71 | $69.09 | $70.08 | $44.38 | 4,282,690 |
| 2017-07-05 | $70.60 | $70.99 | $69.19 | $70.89 | $44.89 | 5,558,920 |
| 2017-07-04 | $65.88 | $71.89 | $65.88 | $71.36 | $45.19 | 8,877,170 |
| 2017-07-03 | $66.39 | $66.50 | $64.66 | $65.73 | $41.63 | 3,049,620 |
| 2017-06-30 | $64.77 | $67.36 | $64.50 | $66.35 | $42.02 | 4,353,570 |
| 2017-06-29 | $65.01 | $66.25 | $64.26 | $65.10 | $41.23 | 2,273,070 |
| 2017-06-28 | $65.70 | $66.30 | $64.60 | $64.98 | $41.15 | 2,750,670 |
| 2017-06-27 | $67.00 | $68.48 | $65.99 | $66.33 | $42.01 | 3,935,100 |
| 2017-06-26 | $66.05 | $66.95 | $64.80 | $66.91 | $42.37 | 3,903,680 |
| 2017-06-23 | $65.20 | $68.31 | $62.80 | $66.67 | $42.22 | 7,531,240 |
| 2017-06-22 | $65.40 | $66.80 | $63.87 | $65.31 | $41.36 | 4,689,080 |
| 2017-06-21 | $67.00 | $67.01 | $64.65 | $65.74 | $41.63 | 4,561,520 |
| 2017-06-20 | $66.80 | $68.80 | $66.22 | $67.29 | $42.61 | 4,445,820 |
| 2017-06-19 | $68.96 | $70.00 | $66.00 | $67.03 | $42.45 | 6,309,600 |
| 2017-06-16 | $65.29 | $70.30 | $63.82 | $69.55 | $44.05 | 9,344,560 |
| 2017-06-15 | $67.55 | $68.88 | $64.60 | $65.09 | $41.22 | 5,456,750 |
| 2017-06-14 | $68.58 | $69.20 | $66.72 | $67.85 | $42.97 | 5,341,740 |
| 2017-06-13 | $66.83 | $69.45 | $66.81 | $68.95 | $43.67 | 6,677,750 |
| 2017-06-12 | $64.04 | $69.08 | $61.90 | $67.61 | $42.82 | 8,609,820 |
| 2017-06-09 | $64.50 | $65.55 | $63.60 | $64.90 | $41.10 | 5,611,130 |
| 2017-06-08 | $63.15 | $67.30 | $63.15 | $65.27 | $41.34 | 7,987,620 |
| 2017-06-07 | $60.51 | $66.46 | $60.47 | $64.20 | $40.53 | 9,590,570 |
| 2017-06-06 | $59.30 | $60.55 | $58.76 | $60.42 | $38.15 | 5,714,790 |
| 2017-06-05 | $56.70 | $61.50 | $56.00 | $59.98 | $37.87 | 8,088,760 |
| 2017-06-02 | $50.90 | $55.97 | $50.90 | $55.97 | $35.34 | 6,462,230 |
| 2017-06-01 | $54.00 | $54.88 | $50.60 | $50.88 | $32.12 | 5,261,280 |
| 2017-05-31 | $58.50 | $59.88 | $54.91 | $55.13 | $34.81 | 5,296,140 |
| 2017-05-30 | $57.01 | $57.01 | $57.01 | $57.01 | $35.99 | 0 |
| 2017-05-29 | $57.01 | $57.01 | $57.01 | $57.01 | $35.99 | 0 |
| 2017-05-26 | $56.61 | $58.45 | $56.60 | $57.01 | $35.99 | 4,204,430 |
| 2017-05-25 | $54.65 | $58.14 | $53.20 | $57.32 | $36.19 | 6,273,400 |
| 2017-05-24 | $53.21 | $55.88 | $53.21 | $55.01 | $34.73 | 5,059,360 |
| 2017-05-23 | $58.58 | $58.94 | $53.38 | $53.69 | $33.90 | 6,392,390 |
| 2017-05-22 | $58.78 | $59.50 | $57.56 | $58.69 | $37.05 | 4,661,760 |
| 2017-05-19 | $64.28 | $64.88 | $58.21 | $58.72 | $37.07 | 7,472,860 |
| 2017-05-18 | $62.50 | $65.86 | $62.20 | $64.28 | $40.58 | 5,028,670 |
| 2017-05-17 | $65.21 | $67.58 | $62.88 | $63.10 | $39.84 | 6,687,240 |
| 2017-05-16 | $66.06 | $66.86 | $63.55 | $65.83 | $41.56 | 6,288,220 |
| 2017-05-15 | $65.00 | $69.13 | $64.50 | $67.04 | $42.33 | 5,931,660 |
| 2017-05-12 | $61.96 | $65.99 | $61.03 | $65.15 | $41.13 | 6,737,620 |
| 2017-05-11 | $57.01 | $62.94 | $56.52 | $62.13 | $39.23 | 8,408,490 |
| 2017-05-10 | $56.88 | $59.38 | $56.50 | $57.22 | $36.13 | 6,750,650 |
| 2017-05-09 | $52.18 | $57.31 | $52.16 | $56.83 | $35.88 | 6,558,490 |
| 2017-05-08 | $52.35 | $54.25 | $52.18 | $52.49 | $33.14 | 4,588,720 |
| 2017-05-05 | $54.48 | $54.98 | $52.65 | $52.76 | $33.31 | 6,273,230 |
| 2017-05-04 | $57.00 | $57.79 | $55.08 | $55.29 | $34.91 | 5,077,310 |
| 2017-05-03 | $56.80 | $57.77 | $55.61 | $57.43 | $36.26 | 5,432,580 |
| 2017-05-02 | $53.21 | $57.02 | $53.20 | $56.94 | $35.95 | 6,122,980 |
| 2017-05-01 | $53.38 | $53.38 | $53.38 | $53.38 | $33.70 | 0 |
| 2017-04-28 | $52.31 | $54.78 | $52.12 | $53.38 | $33.70 | 7,538,530 |
| 2017-04-27 | $48.80 | $54.47 | $48.55 | $52.95 | $33.43 | 10,592,380 |
| 2017-04-26 | $48.97 | $51.13 | $48.67 | $49.52 | $31.27 | 8,304,920 |
| 2017-04-25 | $47.00 | $50.82 | $45.60 | $49.68 | $31.37 | 10,487,970 |
| 2017-04-24 | $47.00 | $48.64 | $46.04 | $47.83 | $30.20 | 7,239,580 |
| 2017-04-21 | $45.00 | $47.85 | $44.03 | $46.70 | $29.48 | 11,268,290 |
| 2017-04-20 | $45.91 | $45.93 | $44.93 | $45.93 | $29.00 | 13,817,170 |
| 2017-04-19 | $41.75 | $41.75 | $41.75 | $41.75 | $26.36 | 709,660 |
| 2017-04-18 | $37.95 | $37.95 | $37.95 | $37.95 | $23.96 | 491,740 |
| 2017-04-17 | $34.60 | $34.95 | $34.11 | $34.50 | $21.78 | 1,771,920 |
| 2017-04-14 | $37.00 | $37.00 | $36.09 | $36.17 | $22.84 | 1,430,560 |
| 2017-04-13 | $36.83 | $37.75 | $36.52 | $37.24 | $23.51 | 1,667,450 |
| 2017-04-12 | $38.00 | $38.00 | $36.66 | $36.79 | $23.23 | 2,101,830 |
| 2017-04-11 | $37.33 | $38.17 | $36.66 | $38.06 | $24.03 | 2,627,830 |
| 2017-04-10 | $40.91 | $40.92 | $37.22 | $37.22 | $23.50 | 4,118,450 |
| 2017-04-07 | $42.01 | $42.34 | $41.01 | $41.35 | $26.11 | 2,815,890 |
| 2017-04-06 | $41.55 | $42.94 | $41.25 | $42.37 | $26.75 | 2,452,370 |
| 2017-04-05 | $40.90 | $42.20 | $40.55 | $41.84 | $26.42 | 2,165,900 |
| 2017-04-04 | $41.22 | $41.22 | $41.22 | $41.22 | $26.02 | 0 |
| 2017-04-03 | $41.22 | $41.22 | $41.22 | $41.22 | $26.02 | 0 |
| 2017-03-31 | $42.94 | $42.94 | $40.22 | $41.22 | $26.02 | 3,167,740 |
| 2017-03-30 | $43.31 | $43.77 | $41.51 | $42.43 | $26.79 | 3,709,010 |
| 2017-03-29 | $45.55 | $45.88 | $43.46 | $43.84 | $27.68 | 5,683,770 |
| 2017-03-28 | $47.50 | $48.00 | $45.27 | $45.75 | $28.88 | 9,192,810 |
| 2017-03-27 | $47.00 | $51.00 | $46.85 | $50.16 | $31.67 | 8,444,250 |
| 2017-03-24 | $44.73 | $47.87 | $44.73 | $46.53 | $29.38 | 7,068,890 |
| 2017-03-23 | $44.70 | $45.44 | $43.10 | $44.57 | $28.14 | 5,190,240 |
| 2017-03-22 | $43.60 | $45.29 | $43.30 | $44.84 | $28.31 | 4,740,040 |
| 2017-03-21 | $43.45 | $44.20 | $43.22 | $44.08 | $27.83 | 3,973,970 |
| 2017-03-20 | $42.43 | $43.34 | $42.11 | $43.29 | $27.33 | 3,787,540 |
| 2017-03-17 | $44.68 | $44.68 | $42.30 | $42.55 | $26.86 | 6,474,410 |
| 2017-03-16 | $43.20 | $44.86 | $42.70 | $44.75 | $28.25 | 7,958,860 |
| 2017-03-15 | $42.00 | $42.90 | $41.31 | $42.68 | $26.95 | 3,989,270 |
| 2017-03-14 | $42.21 | $43.25 | $41.99 | $42.11 | $26.59 | 4,424,510 |
| 2017-03-13 | $41.78 | $42.47 | $40.81 | $42.36 | $26.74 | 3,480,090 |
| 2017-03-10 | $41.88 | $42.45 | $41.51 | $41.88 | $26.44 | 3,265,390 |
| 2017-03-09 | $42.84 | $42.84 | $41.61 | $42.14 | $26.61 | 4,637,560 |
| 2017-03-08 | $42.98 | $43.25 | $42.11 | $43.10 | $27.21 | 4,791,510 |
| 2017-03-07 | $42.40 | $43.17 | $41.90 | $43.13 | $27.23 | 6,524,410 |
| 2017-03-06 | $40.35 | $43.23 | $40.35 | $42.56 | $26.87 | 8,586,910 |
| 2017-03-03 | $40.10 | $40.29 | $39.54 | $40.23 | $25.40 | 3,529,980 |
| 2017-03-02 | $40.20 | $41.44 | $39.78 | $40.39 | $25.50 | 5,401,470 |
| 2017-03-01 | $40.27 | $41.63 | $40.13 | $40.65 | $25.66 | 4,627,170 |
| 2017-02-28 | $40.57 | $40.88 | $39.16 | $40.45 | $25.54 | 5,521,830 |
| 2017-02-27 | $41.10 | $41.45 | $40.38 | $40.84 | $25.78 | 3,891,070 |
| 2017-02-24 | $40.18 | $41.49 | $40.18 | $40.98 | $25.87 | 5,101,140 |
| 2017-02-23 | $39.81 | $41.94 | $39.72 | $40.60 | $25.63 | 6,891,340 |
| 2017-02-22 | $39.88 | $40.35 | $38.86 | $40.10 | $25.32 | 5,516,840 |
| 2017-02-21 | $39.86 | $40.79 | $39.30 | $39.85 | $25.16 | 6,747,190 |
| 2017-02-20 | $38.73 | $40.40 | $37.81 | $40.13 | $25.34 | 8,540,590 |
| 2017-02-17 | $40.30 | $42.00 | $38.18 | $38.49 | $24.30 | 10,452,460 |
| 2017-02-16 | $44.50 | $44.50 | $39.98 | $40.98 | $25.87 | 15,245,920 |
| 2017-02-15 | $40.00 | $41.56 | $40.00 | $41.56 | $26.24 | 3,191,440 |
| 2017-02-14 | $37.05 | $38.00 | $36.60 | $37.78 | $23.85 | 10,057,870 |
| 2017-02-13 | $35.21 | $38.07 | $35.21 | $37.12 | $23.44 | 12,518,800 |
| 2017-02-10 | $35.38 | $36.47 | $34.80 | $35.23 | $22.24 | 10,077,240 |
| 2017-02-09 | $35.85 | $37.82 | $35.20 | $35.51 | $22.42 | 13,059,420 |
| 2017-02-08 | $33.45 | $37.16 | $33.40 | $36.15 | $22.82 | 15,705,800 |
| 2017-02-07 | $33.61 | $34.60 | $33.22 | $34.33 | $21.67 | 17,150,970 |
| 2017-02-06 | $32.80 | $35.43 | $31.82 | $35.10 | $22.16 | 21,384,690 |
| 2017-02-03 | $32.21 | $32.21 | $31.70 | $32.21 | $20.34 | 4,303,250 |
| 2017-02-02 | $29.28 | $29.28 | $29.28 | $29.28 | $18.49 | 0 |
| 2017-02-01 | $29.28 | $29.28 | $29.28 | $29.28 | $18.49 | 0 |
| 2017-01-31 | $29.28 | $29.28 | $29.28 | $29.28 | $18.49 | 0 |
| 2017-01-30 | $29.28 | $29.28 | $29.28 | $29.28 | $18.49 | 0 |
| 2017-01-27 | $29.28 | $29.28 | $29.28 | $29.28 | $18.49 | 0 |
| 2017-01-26 | $29.28 | $29.28 | $29.28 | $29.28 | $18.49 | 415,320 |
| 2017-01-25 | $26.62 | $26.62 | $26.62 | $26.62 | $16.81 | 99,250 |
| 2017-01-24 | $24.20 | $24.20 | $24.20 | $24.20 | $15.28 | 43,860 |
| 2017-01-23 | $22.00 | $22.00 | $22.00 | $22.00 | $13.89 | 55,800 |
| 2017-01-20 | $20.00 | $20.00 | $20.00 | $20.00 | $12.63 | 25,500 |
| 2017-01-19 | $18.18 | $18.18 | $18.18 | $18.18 | $11.48 | 8,840 |
| 2017-01-18 | $16.53 | $16.53 | $16.53 | $16.53 | $10.44 | 5,120 |
| 2017-01-17 | $15.03 | $15.03 | $15.03 | $15.03 | $9.49 | 22,880 |
Zhejiang Rongsheng Environmental Protection Paper Company (603165) News Headlines
Recent Zhejiang Rongsheng Environmental Protection Paper Company (603165) News
Similar Companies to Zhejiang Rongsheng Environmental Protection Paper Company (603165) 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 | -- | -- | -- |