Hangzhou Nbond Nonwovens Company Ltd (603238) Exchange: SHG
Data as of Aug. 27, 2025
$21.42 ($0.92) 4.49%
Hangzhou Nbond Nonwovens Company Ltd - Daily Information
Click for more stock information on Hangzhou Nbond Nonwovens Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $20.50 |
| Previous Close | $21.42 |
| High | $21.64 |
| Low | $20.50 |
| Adjusted Open | $20.50 |
| Previous Adjusted Close | $21.42 |
| Adjusted High | $21.64 |
| Adjusted Low | $20.50 |
About Hangzhou Nbond Nonwovens Company Ltd (603238)
Invest in Hangzhou Nbond Nonwovens Company Ltd (603238)
Historical Stock Data for Hangzhou Nbond Nonwovens Company Ltd (603238)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $20.50 | $21.64 | $20.50 | $21.42 | $21.42 | 4,825,020 |
| 2025-08-25 | $20.19 | $20.74 | $20.19 | $20.50 | $20.50 | 3,704,020 |
| 2025-08-22 | $20.45 | $20.85 | $20.13 | $20.24 | $20.24 | 3,669,350 |
| 2025-08-21 | $21.21 | $21.70 | $20.55 | $20.65 | $20.65 | 4,975,070 |
| 2025-08-20 | $20.00 | $20.93 | $19.99 | $20.78 | $20.78 | 3,752,640 |
| 2025-08-19 | $20.27 | $20.34 | $19.80 | $20.10 | $20.10 | 3,416,140 |
| 2025-08-18 | $20.00 | $20.98 | $19.92 | $20.27 | $20.27 | 6,561,950 |
| 2025-08-15 | $19.26 | $19.93 | $19.26 | $19.92 | $19.92 | 4,268,210 |
| 2025-08-14 | $20.41 | $20.63 | $19.18 | $19.18 | $19.18 | 5,603,290 |
| 2025-08-13 | $19.68 | $20.51 | $19.53 | $20.41 | $20.41 | 7,694,100 |
| 2025-08-12 | $19.47 | $20.10 | $19.43 | $19.54 | $19.54 | 8,769,120 |
| 2025-08-11 | $18.58 | $20.60 | $18.56 | $19.80 | $19.80 | 11,000,430 |
| 2025-08-08 | $17.92 | $19.10 | $17.70 | $18.79 | $18.79 | 9,645,300 |
| 2025-08-07 | $17.79 | $18.08 | $17.59 | $17.96 | $17.96 | 5,219,830 |
| 2025-08-06 | $17.31 | $17.98 | $17.17 | $17.80 | $17.80 | 6,646,980 |
| 2025-08-05 | $17.36 | $17.46 | $17.22 | $17.30 | $17.30 | 4,098,850 |
| 2025-08-04 | $17.45 | $17.62 | $17.21 | $17.38 | $17.38 | 3,973,730 |
| 2025-08-01 | $17.10 | $17.75 | $17.01 | $17.51 | $17.51 | 7,509,140 |
| 2025-07-31 | $17.83 | $17.84 | $17.09 | $17.09 | $17.09 | 9,376,640 |
| 2025-07-30 | $18.36 | $18.79 | $17.67 | $18.00 | $18.00 | 15,261,720 |
| 2025-07-29 | $21.40 | $21.40 | $18.88 | $19.13 | $19.13 | 21,206,440 |
| 2025-07-28 | $17.60 | $19.45 | $17.60 | $19.45 | $19.45 | 8,682,920 |
| 2025-07-25 | $17.50 | $18.14 | $17.33 | $17.68 | $17.68 | 5,041,500 |
| 2025-07-24 | $17.25 | $17.52 | $17.23 | $17.50 | $17.50 | 2,029,460 |
| 2025-07-23 | $17.28 | $17.40 | $17.12 | $17.14 | $17.14 | 2,096,900 |
| 2025-07-22 | $17.40 | $17.98 | $17.27 | $17.33 | $17.33 | 2,816,040 |
| 2025-07-21 | $17.31 | $17.63 | $17.31 | $17.40 | $17.40 | 2,026,730 |
| 2025-07-18 | $17.53 | $17.54 | $17.11 | $17.32 | $17.32 | 1,816,650 |
| 2025-07-17 | $17.48 | $17.62 | $17.27 | $17.46 | $17.46 | 1,620,900 |
| 2025-07-16 | $17.20 | $17.54 | $17.14 | $17.46 | $17.46 | 1,809,740 |
| 2025-07-15 | $17.55 | $17.63 | $17.00 | $17.20 | $17.20 | 2,539,940 |
| 2025-07-14 | $17.72 | $17.79 | $17.50 | $17.64 | $17.64 | 2,161,450 |
| 2025-07-11 | $17.60 | $17.78 | $17.42 | $17.72 | $17.72 | 2,399,690 |
| 2025-07-10 | $17.54 | $17.92 | $17.30 | $17.59 | $17.59 | 3,601,400 |
| 2025-07-09 | $17.72 | $18.28 | $17.52 | $17.68 | $17.68 | 4,244,900 |
| 2025-07-08 | $17.33 | $18.41 | $17.33 | $17.63 | $17.63 | 9,276,740 |
| 2025-07-07 | $16.34 | $17.49 | $16.25 | $17.01 | $17.01 | 5,807,020 |
| 2025-07-04 | $17.19 | $17.20 | $16.39 | $16.39 | $16.39 | 4,677,340 |
| 2025-07-03 | $17.12 | $17.60 | $17.08 | $17.17 | $17.17 | 2,166,730 |
| 2025-07-02 | $17.75 | $17.75 | $17.06 | $17.11 | $17.11 | 3,002,120 |
| 2025-06-30 | $17.02 | $17.59 | $16.93 | $17.54 | $17.54 | 4,208,770 |
| 2025-06-27 | $17.10 | $17.24 | $16.91 | $17.03 | $17.03 | 2,431,700 |
| 2025-06-26 | $16.88 | $17.66 | $16.60 | $17.14 | $17.14 | 4,378,300 |
| 2025-06-25 | $17.36 | $17.49 | $16.80 | $16.98 | $16.98 | 4,518,360 |
| 2025-06-24 | $17.10 | $17.36 | $16.90 | $17.22 | $17.22 | 3,770,650 |
| 2025-06-23 | $16.82 | $17.19 | $16.61 | $16.90 | $16.90 | 4,555,460 |
| 2025-06-20 | $17.21 | $17.40 | $16.78 | $17.03 | $17.03 | 4,864,920 |
| 2025-06-19 | $17.00 | $17.44 | $16.46 | $17.43 | $17.43 | 8,938,010 |
| 2025-06-18 | $18.08 | $18.30 | $16.70 | $16.97 | $16.97 | 9,895,620 |
| 2025-06-17 | $19.01 | $19.15 | $18.08 | $18.40 | $18.40 | 7,745,180 |
| 2025-06-13 | $19.17 | $19.64 | $18.51 | $19.00 | $19.00 | 13,621,840 |
| 2025-06-12 | $17.85 | $19.81 | $17.70 | $19.81 | $19.81 | 15,306,050 |
| 2025-06-11 | $17.56 | $18.20 | $17.20 | $18.01 | $18.01 | 12,048,550 |
| 2025-06-10 | $17.88 | $17.94 | $17.25 | $17.46 | $17.46 | 11,287,530 |
| 2025-06-09 | $17.03 | $18.15 | $17.02 | $17.69 | $17.69 | 14,273,380 |
| 2025-06-06 | $18.15 | $18.15 | $16.93 | $17.17 | $17.17 | 17,325,720 |
| 2025-06-05 | $18.70 | $19.43 | $17.97 | $18.36 | $18.36 | 24,365,550 |
| 2025-06-04 | $16.08 | $17.66 | $16.08 | $17.66 | $17.66 | 11,790,630 |
| 2025-06-03 | $15.82 | $16.25 | $15.41 | $16.05 | $16.05 | 8,699,460 |
| 2025-05-30 | $16.35 | $16.61 | $16.02 | $16.36 | $16.36 | 9,186,220 |
| 2025-05-29 | $17.23 | $18.67 | $16.56 | $16.99 | $16.99 | 17,272,000 |
| 2025-05-28 | $17.10 | $17.30 | $16.81 | $17.21 | $17.21 | 7,319,020 |
| 2025-05-27 | $16.77 | $17.37 | $16.63 | $17.19 | $17.19 | 11,355,650 |
| 2025-05-26 | $16.25 | $17.10 | $15.90 | $16.75 | $16.75 | 9,756,080 |
| 2025-05-23 | $16.09 | $16.54 | $15.88 | $16.01 | $16.01 | 4,514,250 |
| 2025-05-22 | $16.55 | $16.89 | $16.20 | $16.22 | $16.22 | 4,885,120 |
| 2025-05-21 | $16.80 | $17.19 | $16.58 | $16.72 | $16.72 | 6,651,150 |
| 2025-05-20 | $16.42 | $17.66 | $16.27 | $17.15 | $17.15 | 12,054,850 |
| 2025-05-19 | $15.89 | $16.58 | $15.63 | $16.48 | $16.48 | 8,156,690 |
| 2025-05-16 | $15.51 | $16.35 | $15.48 | $15.88 | $15.88 | 8,375,580 |
| 2025-05-15 | $15.70 | $15.88 | $15.33 | $15.68 | $15.68 | 7,591,520 |
| 2025-05-14 | $16.15 | $16.18 | $15.55 | $15.81 | $15.81 | 8,247,470 |
| 2025-05-13 | $15.90 | $16.90 | $15.90 | $16.11 | $16.11 | 11,536,010 |
| 2025-05-12 | $15.51 | $16.08 | $15.39 | $15.56 | $15.56 | 8,348,630 |
| 2025-05-09 | $15.15 | $15.49 | $15.09 | $15.33 | $15.33 | 7,150,430 |
| 2025-05-08 | $14.96 | $15.24 | $14.88 | $15.18 | $15.18 | 4,510,590 |
| 2025-05-07 | $15.05 | $15.37 | $14.80 | $15.00 | $15.00 | 6,770,560 |
| 2025-05-06 | $14.69 | $14.99 | $14.68 | $14.99 | $14.99 | 6,490,760 |
| 2025-04-30 | $14.99 | $15.12 | $14.68 | $14.76 | $14.76 | 4,863,450 |
| 2025-04-29 | $14.64 | $15.28 | $14.30 | $14.93 | $14.93 | 8,372,590 |
| 2025-04-28 | $14.70 | $14.78 | $14.36 | $14.46 | $14.46 | 5,452,700 |
| 2025-04-25 | $15.17 | $15.35 | $14.52 | $14.62 | $14.62 | 11,864,850 |
| 2025-04-24 | $14.13 | $15.01 | $14.12 | $14.83 | $14.83 | 12,265,220 |
| 2025-04-23 | $14.19 | $14.69 | $14.13 | $14.25 | $14.25 | 6,767,800 |
| 2025-04-22 | $14.02 | $14.46 | $13.83 | $14.10 | $14.10 | 8,468,950 |
| 2025-04-21 | $13.36 | $14.10 | $13.17 | $13.98 | $13.98 | 6,753,500 |
| 2025-04-18 | $13.92 | $14.00 | $13.17 | $13.36 | $13.36 | 6,163,840 |
| 2025-04-17 | $13.58 | $14.00 | $13.58 | $13.78 | $13.78 | 5,460,440 |
| 2025-04-16 | $14.44 | $14.50 | $13.54 | $13.70 | $13.70 | 9,388,620 |
| 2025-04-15 | $14.24 | $14.76 | $14.18 | $14.50 | $14.50 | 7,991,290 |
| 2025-04-14 | $14.18 | $14.43 | $14.05 | $14.24 | $14.24 | 8,473,340 |
| 2025-04-11 | $13.96 | $14.29 | $13.78 | $13.93 | $13.93 | 12,210,570 |
| 2025-04-10 | $13.25 | $14.42 | $13.21 | $14.27 | $14.27 | 15,246,450 |
| 2025-04-09 | $12.57 | $13.77 | $12.57 | $13.50 | $13.50 | 20,694,560 |
| 2025-04-08 | $13.97 | $14.18 | $13.97 | $13.97 | $13.97 | 5,911,200 |
| 2025-04-07 | $15.52 | $15.82 | $15.52 | $15.52 | $15.52 | 2,655,600 |
| 2025-04-03 | $16.40 | $18.50 | $16.36 | $17.24 | $17.24 | 26,238,190 |
| 2025-04-02 | $15.41 | $16.94 | $15.20 | $16.94 | $16.94 | 15,979,030 |
| 2025-04-01 | $15.19 | $15.70 | $15.08 | $15.40 | $15.40 | 11,286,290 |
| 2025-03-31 | $15.54 | $15.60 | $14.88 | $15.19 | $15.19 | 7,165,890 |
| 2025-03-28 | $16.10 | $16.23 | $15.30 | $15.37 | $15.37 | 11,930,770 |
| 2025-03-27 | $16.30 | $16.63 | $15.76 | $16.14 | $16.14 | 13,624,170 |
| 2025-03-26 | $15.84 | $16.99 | $15.68 | $16.43 | $16.43 | 23,817,070 |
| 2025-03-25 | $14.31 | $15.84 | $14.13 | $15.84 | $15.84 | 16,528,620 |
| 2025-03-24 | $14.26 | $14.85 | $14.03 | $14.40 | $14.40 | 11,595,080 |
| 2025-03-21 | $15.94 | $16.06 | $14.60 | $14.60 | $14.60 | 17,793,990 |
| 2025-03-20 | $16.88 | $17.39 | $16.00 | $16.22 | $16.22 | 25,347,460 |
| 2025-03-19 | $15.06 | $16.87 | $14.86 | $16.87 | $16.87 | 24,667,150 |
| 2025-03-18 | $16.00 | $17.00 | $14.93 | $15.34 | $15.34 | 31,462,480 |
| 2025-03-17 | $15.35 | $15.58 | $14.83 | $15.58 | $15.58 | 23,280,760 |
| 2025-03-14 | $12.83 | $14.16 | $12.83 | $14.16 | $14.16 | 14,571,050 |
| 2025-03-13 | $13.03 | $13.03 | $12.64 | $12.87 | $12.87 | 3,678,500 |
| 2025-03-12 | $13.04 | $13.12 | $12.96 | $12.98 | $12.98 | 2,816,310 |
| 2025-03-11 | $12.90 | $13.04 | $12.78 | $13.04 | $13.04 | 3,136,240 |
| 2025-03-10 | $12.93 | $13.07 | $12.85 | $12.93 | $12.93 | 3,610,800 |
| 2025-03-07 | $13.18 | $13.24 | $12.94 | $13.00 | $13.00 | 4,897,270 |
| 2025-03-06 | $13.15 | $13.26 | $13.10 | $13.20 | $13.20 | 4,894,700 |
| 2025-03-05 | $13.21 | $13.28 | $12.93 | $13.19 | $13.19 | 5,228,990 |
| 2025-03-04 | $13.05 | $13.33 | $12.99 | $13.29 | $13.29 | 5,815,190 |
| 2025-03-03 | $12.98 | $13.20 | $12.98 | $13.10 | $13.10 | 4,209,590 |
| 2025-02-28 | $13.18 | $13.29 | $12.90 | $12.99 | $12.99 | 6,178,640 |
| 2025-02-27 | $13.06 | $13.28 | $12.85 | $13.19 | $13.19 | 5,887,770 |
| 2025-02-26 | $12.80 | $13.17 | $12.79 | $13.04 | $13.04 | 4,265,850 |
| 2025-02-25 | $13.00 | $13.05 | $12.85 | $12.86 | $12.86 | 3,594,340 |
| 2025-02-24 | $13.08 | $13.19 | $12.89 | $13.08 | $13.08 | 4,464,880 |
| 2025-02-20 | $12.71 | $13.64 | $12.70 | $13.36 | $13.36 | 11,880,130 |
| 2025-02-19 | $12.52 | $12.91 | $12.52 | $12.71 | $12.71 | 4,934,550 |
| 2025-02-18 | $13.02 | $13.05 | $12.50 | $12.58 | $12.58 | 5,429,300 |
| 2025-02-17 | $12.87 | $13.02 | $12.75 | $13.02 | $13.02 | 3,581,950 |
| 2025-02-14 | $12.95 | $13.02 | $12.81 | $12.85 | $12.85 | 3,665,310 |
| 2025-02-13 | $13.14 | $13.16 | $12.85 | $13.02 | $13.02 | 4,909,550 |
| 2025-02-12 | $13.11 | $13.23 | $12.98 | $13.14 | $13.14 | 5,542,740 |
| 2025-02-11 | $13.02 | $13.33 | $12.90 | $13.03 | $13.03 | 5,291,010 |
| 2025-02-10 | $12.62 | $12.96 | $12.55 | $12.94 | $12.94 | 4,408,520 |
| 2025-02-07 | $12.59 | $12.77 | $12.48 | $12.61 | $12.61 | 3,912,730 |
| 2025-02-06 | $12.42 | $12.60 | $12.28 | $12.59 | $12.59 | 3,370,770 |
| 2025-02-05 | $12.66 | $12.74 | $12.40 | $12.45 | $12.45 | 3,313,300 |
| 2025-01-27 | $12.75 | $12.95 | $12.65 | $12.65 | $12.65 | 3,363,010 |
| 2025-01-24 | $12.68 | $12.87 | $12.47 | $12.75 | $12.75 | 3,766,780 |
| 2025-01-23 | $12.82 | $12.91 | $12.62 | $12.62 | $12.62 | 3,614,660 |
| 2025-01-22 | $12.88 | $12.88 | $12.62 | $12.70 | $12.70 | 3,674,800 |
| 2025-01-21 | $13.23 | $13.25 | $12.80 | $12.92 | $12.92 | 5,020,940 |
| 2025-01-20 | $12.99 | $13.28 | $12.86 | $13.14 | $13.14 | 5,729,600 |
| 2025-01-17 | $12.94 | $13.03 | $12.52 | $12.95 | $12.95 | 5,417,270 |
| 2025-01-16 | $12.97 | $13.31 | $12.89 | $12.97 | $12.97 | 6,898,140 |
| 2025-01-15 | $12.73 | $13.25 | $12.71 | $12.90 | $12.90 | 8,914,240 |
| 2025-01-14 | $12.14 | $12.67 | $12.14 | $12.65 | $12.65 | 5,115,670 |
| 2025-01-13 | $11.99 | $12.16 | $11.71 | $12.08 | $12.08 | 4,109,210 |
| 2025-01-09 | $12.64 | $12.78 | $12.57 | $12.72 | $12.72 | 4,980,500 |
| 2025-01-08 | $12.45 | $12.78 | $12.29 | $12.76 | $12.76 | 6,607,320 |
| 2025-01-07 | $12.37 | $12.55 | $12.27 | $12.55 | $12.55 | 5,185,960 |
| 2025-01-06 | $12.32 | $12.58 | $11.83 | $12.38 | $12.38 | 6,681,670 |
| 2025-01-03 | $13.03 | $13.11 | $12.31 | $12.33 | $12.33 | 8,873,940 |
| 2025-01-02 | $12.88 | $13.58 | $12.88 | $13.06 | $13.06 | 10,153,400 |
| 2024-12-31 | $13.34 | $13.65 | $12.93 | $12.96 | $12.96 | 8,066,880 |
| 2024-12-30 | $13.50 | $13.79 | $13.23 | $13.24 | $13.24 | 7,761,590 |
| 2024-12-27 | $13.51 | $13.83 | $13.40 | $13.66 | $13.66 | 8,869,440 |
| 2024-12-26 | $13.33 | $13.86 | $13.33 | $13.65 | $13.65 | 11,790,390 |
| 2024-12-25 | $13.76 | $14.16 | $13.00 | $13.49 | $13.49 | 15,168,880 |
| 2024-12-24 | $13.90 | $14.30 | $13.61 | $13.81 | $13.81 | 16,326,020 |
| 2024-12-23 | $15.01 | $15.31 | $14.36 | $14.36 | $14.36 | 16,645,580 |
| 2024-12-20 | $15.95 | $16.78 | $15.95 | $15.95 | $15.95 | 28,611,230 |
| 2024-12-19 | $17.21 | $20.61 | $17.21 | $17.72 | $17.72 | 38,503,870 |
| 2024-12-18 | $18.00 | $19.09 | $15.62 | $19.09 | $19.09 | 41,670,510 |
| 2024-12-17 | $16.05 | $17.35 | $15.53 | $17.35 | $17.35 | 22,752,060 |
| 2024-12-16 | $15.50 | $15.77 | $14.76 | $15.77 | $15.77 | 19,641,800 |
| 2024-12-13 | $13.18 | $14.34 | $13.05 | $14.34 | $14.34 | 15,743,100 |
| 2024-12-12 | $12.71 | $13.20 | $12.71 | $13.04 | $13.04 | 9,089,860 |
| 2024-12-11 | $12.70 | $13.17 | $12.25 | $12.90 | $12.90 | 11,580,560 |
| 2024-12-10 | $13.64 | $14.22 | $12.63 | $12.93 | $12.93 | 18,032,110 |
| 2024-12-09 | $11.75 | $12.93 | $11.75 | $12.93 | $12.93 | 11,692,090 |
| 2024-12-06 | $12.16 | $12.17 | $11.71 | $11.75 | $11.75 | 5,586,480 |
| 2024-12-05 | $11.65 | $12.53 | $11.65 | $12.17 | $12.17 | 7,753,290 |
| 2024-12-04 | $11.95 | $12.35 | $11.65 | $11.69 | $11.69 | 2,939,330 |
| 2024-12-03 | $11.84 | $11.99 | $11.64 | $11.93 | $11.93 | 2,955,010 |
| 2024-12-02 | $11.71 | $11.93 | $11.69 | $11.78 | $11.78 | 2,123,250 |
| 2024-11-29 | $11.53 | $11.86 | $11.53 | $11.70 | $11.70 | 2,466,050 |
| 2024-11-28 | $11.37 | $11.68 | $11.37 | $11.60 | $11.60 | 2,152,360 |
| 2024-11-27 | $11.38 | $11.46 | $11.05 | $11.46 | $11.46 | 1,945,110 |
| 2024-11-26 | $11.44 | $11.56 | $11.34 | $11.44 | $11.44 | 1,651,860 |
| 2024-11-25 | $11.18 | $11.50 | $11.15 | $11.44 | $11.44 | 2,272,070 |
| 2024-11-22 | $11.59 | $11.79 | $11.00 | $11.18 | $11.18 | 3,354,510 |
| 2024-11-21 | $11.32 | $12.01 | $11.28 | $11.62 | $11.62 | 3,929,820 |
| 2024-11-20 | $11.15 | $11.44 | $11.15 | $11.32 | $11.32 | 1,594,200 |
| 2024-11-19 | $10.94 | $11.18 | $10.87 | $11.16 | $11.16 | 1,582,140 |
| 2024-11-18 | $11.26 | $11.30 | $10.79 | $10.89 | $10.89 | 2,003,990 |
| 2024-11-15 | $11.21 | $11.43 | $11.09 | $11.11 | $11.11 | 1,771,770 |
| 2024-11-14 | $11.50 | $11.59 | $11.13 | $11.15 | $11.15 | 1,980,460 |
| 2024-11-13 | $11.32 | $11.47 | $11.06 | $11.45 | $11.45 | 2,190,860 |
| 2024-11-12 | $11.19 | $11.57 | $11.15 | $11.28 | $11.28 | 2,880,050 |
| 2024-11-11 | $11.11 | $11.25 | $11.01 | $11.25 | $11.25 | 1,812,320 |
| 2024-11-08 | $11.10 | $11.19 | $10.95 | $11.14 | $11.14 | 2,598,220 |
| 2024-11-07 | $10.87 | $11.08 | $10.82 | $11.08 | $11.08 | 2,324,070 |
| 2024-11-06 | $10.91 | $10.97 | $10.80 | $10.89 | $10.89 | 2,099,700 |
| 2024-11-05 | $10.74 | $10.93 | $10.74 | $10.91 | $10.91 | 2,097,120 |
| 2024-11-04 | $10.54 | $10.81 | $10.51 | $10.74 | $10.74 | 1,614,490 |
| 2024-11-01 | $10.82 | $10.84 | $10.53 | $10.55 | $10.55 | 2,136,430 |
| 2024-10-31 | $10.66 | $10.89 | $10.65 | $10.84 | $10.84 | 2,361,650 |
| 2024-10-30 | $10.84 | $10.87 | $10.53 | $10.72 | $10.72 | 2,387,880 |
| 2024-10-29 | $11.19 | $11.27 | $10.76 | $10.79 | $10.79 | 2,613,730 |
| 2024-10-28 | $10.67 | $11.06 | $10.65 | $11.04 | $11.04 | 3,513,110 |
| 2024-10-25 | $10.52 | $10.65 | $10.52 | $10.65 | $10.65 | 2,297,540 |
| 2024-10-24 | $10.52 | $10.62 | $10.41 | $10.52 | $10.52 | 1,565,850 |
| 2024-10-23 | $10.61 | $10.65 | $10.56 | $10.63 | $10.63 | 2,170,050 |
| 2024-10-22 | $10.53 | $10.65 | $10.46 | $10.56 | $10.56 | 1,898,650 |
| 2024-10-21 | $10.62 | $10.67 | $10.46 | $10.53 | $10.53 | 2,917,910 |
| 2024-10-18 | $10.51 | $10.80 | $10.26 | $10.71 | $10.71 | 5,081,400 |
| 2024-10-17 | $10.34 | $11.20 | $10.28 | $10.70 | $10.70 | 6,696,680 |
| 2024-10-16 | $10.25 | $10.35 | $10.09 | $10.30 | $10.30 | 1,509,440 |
| 2024-10-15 | $10.30 | $10.47 | $10.18 | $10.27 | $10.27 | 2,213,000 |
| 2024-10-14 | $10.31 | $10.34 | $10.04 | $10.27 | $10.27 | 1,950,760 |
| 2024-10-11 | $10.42 | $10.46 | $10.07 | $10.16 | $10.16 | 1,806,410 |
| 2024-10-10 | $10.36 | $10.61 | $10.20 | $10.40 | $10.40 | 2,870,800 |
| 2024-10-09 | $11.27 | $11.27 | $10.24 | $10.26 | $10.26 | 4,282,260 |
| 2024-10-08 | $12.15 | $12.18 | $10.99 | $11.38 | $11.38 | 7,203,170 |
| 2024-09-30 | $10.48 | $11.18 | $10.23 | $11.10 | $11.10 | 7,009,110 |
| 2024-09-27 | $9.83 | $10.40 | $9.74 | $10.40 | $10.40 | 3,302,910 |
| 2024-09-26 | $9.52 | $9.79 | $9.45 | $9.76 | $9.76 | 1,525,700 |
| 2024-09-25 | $9.54 | $9.87 | $9.54 | $9.55 | $9.55 | 1,850,940 |
| 2024-09-24 | $9.23 | $9.58 | $9.22 | $9.52 | $9.52 | 1,195,400 |
| 2024-09-23 | $9.27 | $9.44 | $9.18 | $9.22 | $9.22 | 949,010 |
| 2024-09-20 | $9.22 | $9.28 | $9.14 | $9.24 | $9.24 | 699,400 |
| 2024-09-19 | $9.03 | $9.27 | $8.98 | $9.19 | $9.19 | 1,118,040 |
| 2024-09-18 | $9.05 | $9.15 | $8.77 | $8.98 | $8.98 | 1,511,760 |
| 2024-09-13 | $9.19 | $9.27 | $9.07 | $9.10 | $9.10 | 858,700 |
| 2024-09-12 | $9.24 | $9.40 | $9.13 | $9.22 | $9.22 | 742,660 |
| 2024-09-11 | $9.33 | $9.39 | $9.22 | $9.26 | $9.26 | 650,100 |
| 2024-09-10 | $9.18 | $9.38 | $9.18 | $9.37 | $9.37 | 878,780 |
| 2024-09-09 | $9.20 | $9.33 | $9.11 | $9.24 | $9.24 | 732,480 |
| 2024-09-06 | $9.48 | $9.51 | $9.23 | $9.25 | $9.25 | 1,040,680 |
| 2024-09-05 | $9.42 | $9.48 | $9.31 | $9.47 | $9.47 | 1,159,310 |
| 2024-09-04 | $9.32 | $9.49 | $9.32 | $9.37 | $9.37 | 810,000 |
| 2024-09-03 | $9.43 | $9.49 | $9.31 | $9.42 | $9.42 | 1,127,810 |
| 2024-09-02 | $9.41 | $9.57 | $9.38 | $9.46 | $9.46 | 1,989,250 |
| 2024-08-30 | $9.53 | $9.63 | $9.45 | $9.47 | $9.47 | 1,611,200 |
| 2024-08-29 | $9.27 | $9.53 | $9.23 | $9.53 | $9.53 | 1,265,080 |
| 2024-08-28 | $9.15 | $9.38 | $9.03 | $9.25 | $9.25 | 944,800 |
| 2024-08-27 | $9.19 | $9.27 | $9.07 | $9.10 | $9.10 | 889,200 |
| 2024-08-26 | $9.05 | $9.19 | $8.92 | $9.15 | $9.15 | 651,750 |
| 2024-08-23 | $9.11 | $9.14 | $8.98 | $8.98 | $8.98 | 794,750 |
| 2024-08-22 | $9.18 | $9.33 | $9.07 | $9.08 | $9.08 | 548,340 |
| 2024-08-21 | $9.07 | $9.22 | $9.07 | $9.14 | $9.14 | 491,800 |
| 2024-08-20 | $9.25 | $9.41 | $9.08 | $9.13 | $9.13 | 898,740 |
| 2024-08-19 | $9.28 | $9.42 | $9.25 | $9.33 | $9.33 | 582,300 |
| 2024-08-16 | $9.44 | $9.53 | $9.30 | $9.37 | $9.37 | 974,790 |
| 2024-08-15 | $9.50 | $9.51 | $9.28 | $9.40 | $9.40 | 1,014,200 |
| 2024-08-14 | $9.46 | $9.53 | $9.41 | $9.45 | $9.45 | 688,400 |
| 2024-08-13 | $9.37 | $9.46 | $9.26 | $9.42 | $9.42 | 649,400 |
| 2024-08-12 | $9.35 | $9.47 | $9.20 | $9.37 | $9.37 | 759,800 |
| 2024-08-09 | $9.43 | $9.52 | $9.27 | $9.39 | $9.39 | 1,039,180 |
| 2024-08-08 | $9.26 | $9.45 | $9.26 | $9.36 | $9.36 | 1,156,940 |
| 2024-08-07 | $9.34 | $9.37 | $9.21 | $9.30 | $9.30 | 659,600 |
| 2024-08-06 | $9.26 | $9.32 | $9.14 | $9.30 | $9.30 | 754,550 |
| 2024-08-05 | $9.20 | $9.38 | $9.06 | $9.09 | $9.09 | 864,540 |
| 2024-08-02 | $9.29 | $9.42 | $9.20 | $9.24 | $9.24 | 906,750 |
| 2024-08-01 | $9.46 | $9.50 | $9.25 | $9.32 | $9.32 | 1,210,590 |
| 2024-07-31 | $9.11 | $9.44 | $9.10 | $9.43 | $9.43 | 1,449,600 |
| 2024-07-30 | $9.05 | $9.15 | $8.91 | $9.11 | $9.11 | 814,880 |
| 2024-07-29 | $9.13 | $9.17 | $8.92 | $9.05 | $9.05 | 799,960 |
| 2024-07-26 | $8.88 | $9.10 | $8.88 | $9.03 | $9.03 | 766,940 |
| 2024-07-25 | $8.83 | $9.02 | $8.70 | $8.89 | $8.89 | 947,710 |
| 2024-07-24 | $8.95 | $9.02 | $8.82 | $8.86 | $8.86 | 1,046,910 |
| 2024-07-23 | $9.10 | $9.23 | $9.00 | $9.01 | $9.01 | 833,650 |
| 2024-07-22 | $9.18 | $9.19 | $8.95 | $9.08 | $9.08 | 1,151,230 |
| 2024-07-19 | $9.11 | $9.21 | $9.01 | $9.13 | $9.13 | 705,180 |
| 2024-07-18 | $9.12 | $9.20 | $8.91 | $9.17 | $9.17 | 928,680 |
| 2024-07-17 | $9.40 | $9.44 | $9.12 | $9.16 | $9.16 | 950,650 |
| 2024-07-16 | $9.51 | $9.62 | $9.32 | $9.38 | $9.38 | 967,400 |
| 2024-07-15 | $9.75 | $9.75 | $9.45 | $9.59 | $9.59 | 864,200 |
| 2024-07-12 | $9.78 | $9.97 | $9.71 | $9.77 | $9.77 | 1,393,890 |
| 2024-07-11 | $9.55 | $9.84 | $9.50 | $9.78 | $9.78 | 1,389,220 |
| 2024-07-10 | $9.41 | $9.44 | $9.23 | $9.40 | $9.40 | 1,534,410 |
| 2024-07-09 | $9.47 | $9.54 | $9.10 | $9.46 | $9.46 | 1,250,800 |
| 2024-07-08 | $9.66 | $9.72 | $9.36 | $9.39 | $9.39 | 850,500 |
| 2024-07-05 | $9.72 | $9.74 | $9.51 | $9.68 | $9.68 | 966,300 |
| 2024-07-04 | $10.02 | $10.05 | $9.65 | $9.68 | $9.68 | 876,460 |
| 2024-07-03 | $10.15 | $10.22 | $10.03 | $10.07 | $10.07 | 550,340 |
| 2024-07-02 | $10.10 | $10.23 | $10.00 | $10.16 | $10.16 | 1,034,730 |
| 2024-07-01 | $9.96 | $10.09 | $9.79 | $10.07 | $10.07 | 964,860 |
| 2024-06-28 | $9.95 | $10.16 | $9.84 | $9.96 | $9.96 | 1,388,950 |
| 2024-06-27 | $10.13 | $10.22 | $9.95 | $9.96 | $9.96 | 1,061,260 |
| 2024-06-26 | $9.76 | $10.20 | $9.74 | $10.16 | $10.16 | 1,082,760 |
| 2024-06-25 | $9.70 | $9.97 | $9.61 | $9.84 | $9.84 | 1,137,810 |
| 2024-06-24 | $10.01 | $10.01 | $9.62 | $9.68 | $9.68 | 1,464,860 |
| 2024-06-21 | $9.90 | $10.10 | $9.87 | $10.06 | $10.06 | 796,420 |
| 2024-06-20 | $10.15 | $10.21 | $9.95 | $9.99 | $9.99 | 885,690 |
| 2024-06-19 | $10.21 | $10.29 | $10.10 | $10.19 | $10.19 | 729,940 |
| 2024-06-18 | $10.14 | $10.21 | $9.94 | $10.20 | $10.20 | 1,139,740 |
| 2024-06-17 | $10.67 | $10.67 | $10.08 | $10.11 | $10.11 | 1,519,940 |
| 2024-06-14 | $10.13 | $10.27 | $9.94 | $10.24 | $10.24 | 1,198,700 |
| 2024-06-13 | $10.39 | $10.40 | $10.12 | $10.18 | $10.18 | 925,750 |
| 2024-06-12 | $10.18 | $10.46 | $10.18 | $10.34 | $10.34 | 1,387,100 |
| 2024-06-11 | $10.35 | $10.36 | $9.88 | $10.20 | $10.20 | 1,929,100 |
| 2024-06-07 | $9.84 | $10.39 | $9.84 | $10.32 | $10.32 | 2,125,350 |
| 2024-06-06 | $10.25 | $10.33 | $9.51 | $9.78 | $9.78 | 3,141,950 |
| 2024-06-05 | $10.55 | $10.65 | $10.22 | $10.26 | $10.26 | 1,830,200 |
| 2024-06-04 | $10.81 | $10.89 | $10.53 | $10.64 | $10.64 | 1,711,110 |
| 2024-06-03 | $11.38 | $11.38 | $10.80 | $10.89 | $10.89 | 1,663,960 |
| 2024-05-31 | $11.21 | $11.26 | $11.04 | $11.20 | $11.20 | 1,160,150 |
| 2024-05-30 | $11.06 | $11.41 | $11.05 | $11.12 | $11.12 | 1,282,750 |
| 2024-05-29 | $11.32 | $11.51 | $11.21 | $11.44 | $11.44 | 1,538,940 |
| 2024-05-28 | $11.43 | $11.55 | $11.28 | $11.32 | $11.32 | 1,299,030 |
| 2024-05-27 | $11.50 | $11.63 | $11.32 | $11.55 | $11.55 | 1,522,750 |
| 2024-05-24 | $11.52 | $11.65 | $11.34 | $11.52 | $11.52 | 1,242,800 |
| 2024-05-23 | $11.62 | $11.76 | $11.34 | $11.48 | $11.48 | 1,417,100 |
| 2024-05-22 | $11.87 | $11.88 | $11.66 | $11.77 | $11.77 | 1,035,360 |
| 2024-05-21 | $11.91 | $11.96 | $11.67 | $11.73 | $11.73 | 1,303,790 |
| 2024-05-20 | $11.85 | $12.04 | $11.80 | $11.91 | $11.91 | 2,002,040 |
| 2024-05-17 | $11.77 | $11.87 | $11.63 | $11.79 | $11.79 | 1,237,000 |
| 2024-05-16 | $11.76 | $12.03 | $11.73 | $11.77 | $11.77 | 1,555,150 |
| 2024-05-15 | $11.75 | $12.00 | $11.70 | $11.81 | $11.81 | 1,917,760 |
| 2024-05-14 | $11.47 | $11.86 | $11.47 | $11.76 | $11.76 | 2,462,390 |
| 2024-05-13 | $11.59 | $11.59 | $11.23 | $11.47 | $11.47 | 1,789,320 |
| 2024-05-10 | $11.99 | $11.99 | $11.63 | $11.67 | $11.67 | 1,544,600 |
| 2024-05-09 | $11.62 | $11.91 | $11.59 | $11.84 | $11.84 | 2,317,220 |
| 2024-05-08 | $11.70 | $11.73 | $11.51 | $11.58 | $11.58 | 1,752,530 |
| 2024-05-07 | $11.63 | $11.73 | $11.53 | $11.70 | $11.70 | 2,267,650 |
| 2024-05-06 | $11.47 | $11.65 | $11.44 | $11.63 | $11.63 | 2,894,270 |
| 2024-04-30 | $11.45 | $11.45 | $11.25 | $11.32 | $11.32 | 2,611,390 |
| 2024-04-29 | $10.81 | $11.36 | $10.81 | $11.31 | $11.31 | 3,261,600 |
| 2024-04-26 | $10.80 | $10.87 | $10.55 | $10.83 | $10.83 | 3,792,080 |
| 2024-04-25 | $11.17 | $11.25 | $10.78 | $10.88 | $10.88 | 4,311,580 |
| 2024-04-24 | $11.40 | $11.73 | $10.88 | $11.17 | $11.17 | 7,532,950 |
| 2024-04-23 | $10.59 | $11.03 | $10.59 | $10.87 | $10.87 | 2,657,750 |
| 2024-04-22 | $10.29 | $10.60 | $10.06 | $10.58 | $10.58 | 2,094,440 |
| 2024-04-19 | $10.53 | $10.79 | $10.38 | $10.42 | $10.42 | 1,587,490 |
| 2024-04-18 | $10.51 | $10.84 | $10.17 | $10.60 | $10.60 | 2,293,990 |
| 2024-04-17 | $9.69 | $10.52 | $9.69 | $10.50 | $10.50 | 3,323,200 |
| 2024-04-16 | $10.56 | $10.56 | $9.51 | $9.61 | $9.61 | 3,970,700 |
| 2024-04-15 | $11.23 | $11.38 | $10.45 | $10.57 | $10.57 | 4,049,830 |
| 2024-04-12 | $11.47 | $11.55 | $11.31 | $11.32 | $11.32 | 1,720,690 |
| 2024-04-11 | $11.43 | $11.60 | $11.26 | $11.46 | $11.46 | 1,876,900 |
| 2024-04-10 | $11.83 | $11.83 | $11.33 | $11.49 | $11.49 | 2,434,750 |
| 2024-04-09 | $11.38 | $11.63 | $11.22 | $11.59 | $11.59 | 2,580,220 |
| 2024-04-08 | $11.75 | $11.77 | $11.22 | $11.32 | $11.32 | 3,460,120 |
| 2024-04-03 | $11.66 | $11.84 | $11.53 | $11.79 | $11.79 | 2,938,890 |
| 2024-04-02 | $11.69 | $11.90 | $11.66 | $11.70 | $11.70 | 2,724,030 |
| 2024-04-01 | $11.65 | $11.75 | $11.52 | $11.75 | $11.75 | 3,722,510 |
| 2024-03-29 | $11.50 | $11.64 | $11.40 | $11.64 | $11.64 | 2,921,160 |
| 2024-03-28 | $11.22 | $11.60 | $11.18 | $11.49 | $11.49 | 2,766,290 |
| 2024-03-27 | $11.30 | $11.46 | $11.16 | $11.30 | $11.30 | 3,013,530 |
| 2024-03-26 | $11.18 | $11.37 | $11.10 | $11.33 | $11.33 | 2,447,110 |
| 2024-03-25 | $11.35 | $11.52 | $11.22 | $11.29 | $11.29 | 2,695,020 |
| 2024-03-22 | $11.66 | $11.69 | $11.33 | $11.42 | $11.42 | 3,645,070 |
| 2024-03-21 | $11.52 | $11.76 | $11.47 | $11.72 | $11.72 | 4,511,480 |
| 2024-03-20 | $11.45 | $11.51 | $11.40 | $11.51 | $11.51 | 3,778,330 |
| 2024-03-19 | $11.50 | $11.56 | $11.36 | $11.47 | $11.47 | 4,324,850 |
| 2024-03-18 | $11.38 | $11.63 | $11.24 | $11.58 | $11.58 | 6,136,040 |
| 2024-03-15 | $11.50 | $11.53 | $11.19 | $11.38 | $11.38 | 6,613,900 |
| 2024-03-14 | $12.00 | $12.00 | $11.35 | $11.52 | $11.52 | 11,424,920 |
| 2024-03-13 | $11.05 | $12.25 | $11.03 | $12.25 | $12.25 | 6,612,110 |
| 2024-03-12 | $11.02 | $11.14 | $10.84 | $11.14 | $11.14 | 2,094,370 |
| 2024-03-11 | $10.76 | $10.91 | $10.56 | $10.89 | $10.89 | 2,194,530 |
| 2024-03-08 | $10.86 | $10.93 | $10.67 | $10.82 | $10.82 | 1,440,880 |
| 2024-03-07 | $10.86 | $11.11 | $10.55 | $10.83 | $10.83 | 2,655,670 |
| 2024-03-06 | $10.34 | $10.72 | $10.19 | $10.72 | $10.72 | 2,178,680 |
| 2024-03-05 | $10.50 | $10.65 | $10.26 | $10.40 | $10.40 | 1,472,450 |
| 2024-03-04 | $10.69 | $10.83 | $10.35 | $10.56 | $10.56 | 1,668,300 |
| 2024-03-01 | $10.71 | $10.75 | $10.40 | $10.62 | $10.62 | 2,078,550 |
| 2024-02-29 | $10.25 | $10.68 | $10.05 | $10.60 | $10.60 | 3,824,280 |
| 2024-02-28 | $11.54 | $11.68 | $10.34 | $10.40 | $10.40 | 5,490,940 |
| 2024-02-27 | $11.00 | $11.49 | $10.88 | $11.49 | $11.49 | 2,328,540 |
| 2024-02-26 | $11.11 | $11.26 | $10.85 | $11.00 | $11.00 | 3,055,920 |
| 2024-02-23 | $10.60 | $11.08 | $10.48 | $11.04 | $11.04 | 2,629,330 |
| 2024-02-22 | $10.28 | $10.58 | $10.04 | $10.56 | $10.56 | 1,912,970 |
| 2024-02-21 | $10.00 | $10.57 | $10.00 | $10.29 | $10.29 | 2,304,410 |
| 2024-02-20 | $9.85 | $10.30 | $9.83 | $10.13 | $10.13 | 2,805,020 |
| 2024-02-19 | $9.55 | $10.16 | $9.51 | $9.99 | $9.99 | 4,878,670 |
| 2024-02-08 | $8.52 | $9.59 | $8.17 | $9.52 | $9.52 | 6,559,630 |
| 2024-02-07 | $9.33 | $9.44 | $8.40 | $8.76 | $8.76 | 6,663,040 |
| 2024-02-06 | $9.03 | $9.68 | $8.83 | $9.30 | $9.30 | 6,618,350 |
| 2024-02-05 | $10.48 | $10.59 | $9.81 | $9.81 | $9.81 | 3,950,390 |
| 2024-02-02 | $11.85 | $11.85 | $10.54 | $10.90 | $10.90 | 3,139,510 |
| 2024-02-01 | $11.70 | $11.76 | $11.11 | $11.53 | $11.53 | 2,448,100 |
| 2024-01-31 | $12.37 | $12.38 | $11.68 | $11.70 | $11.70 | 2,804,090 |
| 2024-01-30 | $12.70 | $12.85 | $12.30 | $12.35 | $12.35 | 2,094,190 |
| 2024-01-29 | $13.20 | $13.28 | $12.60 | $12.73 | $12.73 | 3,430,100 |
| 2024-01-26 | $13.44 | $13.69 | $13.17 | $13.22 | $13.22 | 2,500,260 |
| 2024-01-25 | $13.24 | $13.53 | $12.90 | $13.48 | $13.48 | 3,458,400 |
| 2024-01-24 | $13.00 | $13.80 | $12.78 | $13.24 | $13.24 | 3,771,490 |
| 2024-01-23 | $13.24 | $13.33 | $12.64 | $12.90 | $12.90 | 4,215,470 |
| 2024-01-22 | $14.09 | $14.20 | $12.83 | $13.33 | $13.33 | 4,663,180 |
| 2024-01-19 | $14.35 | $14.54 | $13.99 | $14.09 | $14.09 | 3,095,400 |
| 2024-01-18 | $14.23 | $14.66 | $13.90 | $14.35 | $14.35 | 4,850,090 |
| 2024-01-17 | $14.40 | $14.82 | $14.40 | $14.46 | $14.46 | 3,280,310 |
| 2024-01-16 | $14.63 | $14.68 | $14.20 | $14.41 | $14.41 | 2,693,660 |
| 2024-01-15 | $14.28 | $14.75 | $14.15 | $14.63 | $14.63 | 3,140,180 |
| 2024-01-12 | $14.35 | $14.50 | $14.17 | $14.22 | $14.22 | 1,536,610 |
| 2024-01-11 | $14.12 | $14.35 | $14.10 | $14.34 | $14.34 | 1,250,800 |
| 2024-01-10 | $14.29 | $14.32 | $13.99 | $14.18 | $14.18 | 1,423,590 |
| 2024-01-09 | $14.05 | $14.33 | $14.05 | $14.17 | $14.17 | 1,876,150 |
| 2024-01-08 | $14.13 | $14.31 | $14.01 | $14.05 | $14.05 | 1,611,480 |
| 2024-01-05 | $14.40 | $14.60 | $14.10 | $14.20 | $14.20 | 1,696,010 |
| 2024-01-04 | $14.27 | $14.44 | $14.14 | $14.43 | $14.43 | 1,813,060 |
| 2024-01-03 | $14.16 | $14.33 | $14.11 | $14.24 | $14.24 | 2,035,450 |
| 2024-01-02 | $13.80 | $14.28 | $13.80 | $14.22 | $14.22 | 3,445,060 |
| 2024-01-01 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2023-12-29 | $13.51 | $13.78 | $13.32 | $13.75 | $13.75 | 2,342,150 |
| 2023-12-28 | $13.32 | $13.62 | $13.18 | $13.56 | $13.56 | 1,813,310 |
| 2023-12-27 | $13.69 | $13.70 | $13.31 | $13.39 | $13.39 | 2,103,740 |
| 2023-12-26 | $13.66 | $13.82 | $13.51 | $13.65 | $13.65 | 1,612,800 |
| 2023-12-25 | $13.72 | $13.77 | $13.32 | $13.58 | $13.58 | 1,711,400 |
| 2023-12-22 | $13.93 | $14.10 | $13.67 | $13.72 | $13.72 | 2,259,950 |
| 2023-12-21 | $13.62 | $13.90 | $13.44 | $13.89 | $13.89 | 1,372,290 |
| 2023-12-20 | $13.75 | $13.90 | $13.61 | $13.62 | $13.62 | 1,224,900 |
| 2023-12-19 | $13.86 | $13.87 | $13.48 | $13.74 | $13.74 | 1,255,760 |
| 2023-12-18 | $13.95 | $13.95 | $13.48 | $13.68 | $13.68 | 1,514,200 |
| 2023-12-14 | $13.78 | $13.93 | $13.67 | $13.74 | $13.74 | 1,191,620 |
| 2023-12-13 | $13.80 | $13.94 | $13.61 | $13.69 | $13.69 | 1,431,900 |
| 2023-12-12 | $13.55 | $13.82 | $13.50 | $13.80 | $13.80 | 1,789,550 |
| 2023-12-11 | $13.21 | $13.69 | $13.21 | $13.55 | $13.55 | 2,960,210 |
| 2023-12-08 | $13.81 | $13.93 | $13.22 | $13.30 | $13.30 | 2,587,480 |
| 2023-12-07 | $14.09 | $14.18 | $13.80 | $13.80 | $13.80 | 1,553,430 |
| 2023-12-06 | $13.90 | $14.21 | $13.89 | $14.05 | $14.05 | 1,948,860 |
| 2023-12-05 | $14.12 | $14.27 | $13.98 | $13.98 | $13.98 | 1,845,140 |
| 2023-12-04 | $14.00 | $14.36 | $13.98 | $14.17 | $14.17 | 2,766,600 |
| 2023-12-01 | $13.85 | $14.09 | $13.82 | $14.01 | $14.01 | 2,339,470 |
| 2023-11-30 | $14.01 | $14.04 | $13.69 | $13.87 | $13.87 | 1,762,690 |
| 2023-11-29 | $14.09 | $14.19 | $13.95 | $13.98 | $13.98 | 1,608,510 |
| 2023-11-28 | $13.73 | $14.15 | $13.73 | $14.07 | $14.07 | 2,534,250 |
| 2023-11-27 | $13.80 | $13.95 | $13.65 | $13.85 | $13.85 | 2,214,480 |
| 2023-11-24 | $14.03 | $14.11 | $13.77 | $13.86 | $13.86 | 1,925,400 |
| 2023-11-23 | $14.01 | $14.12 | $13.87 | $14.03 | $14.03 | 2,434,710 |
| 2023-11-22 | $13.99 | $14.15 | $13.79 | $13.96 | $13.96 | 3,040,510 |
| 2023-11-21 | $14.20 | $14.26 | $14.01 | $14.06 | $14.06 | 3,148,330 |
| 2023-11-20 | $14.15 | $14.22 | $14.01 | $14.14 | $14.14 | 2,213,560 |
| 2023-11-17 | $14.00 | $14.21 | $13.98 | $14.10 | $14.10 | 2,917,300 |
| 2023-11-16 | $14.13 | $14.27 | $13.98 | $14.00 | $14.00 | 2,699,500 |
| 2023-11-15 | $13.97 | $14.20 | $13.87 | $14.14 | $14.14 | 4,382,050 |
| 2023-11-14 | $14.03 | $14.09 | $13.80 | $13.96 | $13.96 | 3,142,190 |
| 2023-11-13 | $14.06 | $14.12 | $13.88 | $14.02 | $14.02 | 3,344,340 |
| 2023-11-10 | $14.03 | $14.08 | $13.79 | $13.98 | $13.98 | 3,261,530 |
| 2023-11-09 | $14.27 | $14.31 | $13.90 | $14.06 | $14.06 | 4,996,770 |
| 2023-11-08 | $14.45 | $14.45 | $14.18 | $14.27 | $14.27 | 7,132,630 |
| 2023-11-07 | $14.01 | $14.86 | $13.78 | $14.69 | $14.69 | 11,169,830 |
| 2023-11-06 | $14.12 | $14.24 | $13.92 | $14.07 | $14.07 | 6,792,390 |
| 2023-11-03 | $13.91 | $14.15 | $13.65 | $14.03 | $14.03 | 7,788,890 |
| 2023-11-02 | $14.45 | $14.50 | $13.85 | $14.06 | $14.06 | 9,495,960 |
| 2023-11-01 | $15.54 | $15.58 | $14.05 | $14.59 | $14.59 | 14,293,310 |
| 2023-10-31 | $13.38 | $14.74 | $13.38 | $14.74 | $14.74 | 5,761,140 |
| 2023-10-30 | $13.28 | $13.48 | $13.20 | $13.40 | $13.40 | 2,582,630 |
| 2023-10-27 | $13.10 | $13.40 | $12.95 | $13.27 | $13.27 | 2,055,860 |
| 2023-10-26 | $12.71 | $13.07 | $12.62 | $13.05 | $13.05 | 2,993,650 |
| 2023-10-25 | $13.08 | $13.08 | $12.56 | $12.72 | $12.72 | 2,919,740 |
| 2023-10-24 | $12.31 | $13.03 | $12.30 | $12.98 | $12.98 | 3,016,090 |
| 2023-10-23 | $12.41 | $12.57 | $12.22 | $12.36 | $12.36 | 1,784,270 |
| 2023-10-20 | $12.52 | $12.61 | $12.30 | $12.42 | $12.42 | 1,071,250 |
| 2023-10-19 | $12.42 | $12.76 | $12.10 | $12.52 | $12.52 | 1,761,490 |
| 2023-10-18 | $12.88 | $12.88 | $12.47 | $12.62 | $12.62 | 1,825,230 |
| 2023-10-17 | $12.77 | $12.97 | $12.56 | $12.81 | $12.81 | 2,515,750 |
| 2023-10-16 | $12.43 | $12.85 | $12.41 | $12.75 | $12.75 | 2,235,910 |
| 2023-10-13 | $12.80 | $12.81 | $12.34 | $12.48 | $12.48 | 1,951,060 |
| 2023-10-12 | $12.90 | $12.97 | $12.75 | $12.87 | $12.87 | 1,244,490 |
| 2023-10-11 | $12.69 | $12.91 | $12.56 | $12.80 | $12.80 | 2,291,790 |
| 2023-10-10 | $12.70 | $12.75 | $12.41 | $12.66 | $12.66 | 3,429,200 |
| 2023-10-09 | $13.60 | $13.60 | $12.46 | $12.73 | $12.73 | 4,466,700 |
| 2023-09-28 | $12.83 | $13.25 | $12.80 | $13.15 | $13.15 | 1,750,650 |
| 2023-09-27 | $12.90 | $12.94 | $12.78 | $12.81 | $12.81 | 1,319,600 |
| 2023-09-26 | $13.01 | $13.13 | $12.81 | $12.85 | $12.85 | 1,189,890 |
| 2023-09-25 | $13.02 | $13.24 | $12.90 | $13.06 | $13.06 | 1,535,650 |
| 2023-09-22 | $13.00 | $13.11 | $12.87 | $13.07 | $13.07 | 1,898,560 |
| 2023-09-21 | $13.16 | $13.16 | $12.87 | $13.08 | $13.08 | 1,977,550 |
| 2023-09-20 | $13.07 | $13.33 | $13.06 | $13.15 | $13.15 | 1,708,920 |
| 2023-09-19 | $13.45 | $13.45 | $12.99 | $13.13 | $13.13 | 2,068,270 |
| 2023-09-18 | $12.89 | $13.44 | $12.85 | $13.42 | $13.42 | 2,535,140 |
| 2023-09-15 | $12.90 | $13.18 | $12.90 | $13.06 | $13.06 | 1,850,000 |
| 2023-09-14 | $13.25 | $13.25 | $12.82 | $12.91 | $12.91 | 2,263,540 |
| 2023-09-13 | $13.02 | $13.32 | $12.88 | $13.24 | $13.24 | 1,896,800 |
| 2023-09-12 | $12.96 | $13.08 | $12.80 | $13.02 | $13.02 | 1,630,570 |
| 2023-09-11 | $12.89 | $13.15 | $12.72 | $12.94 | $12.94 | 1,775,500 |
| 2023-09-08 | $12.76 | $12.92 | $12.74 | $12.81 | $12.81 | 1,261,600 |
| 2023-09-07 | $12.98 | $13.05 | $12.75 | $12.79 | $12.79 | 1,443,500 |
| 2023-09-06 | $13.13 | $13.22 | $12.92 | $12.96 | $12.96 | 1,765,600 |
| 2023-09-05 | $13.23 | $13.32 | $13.04 | $13.14 | $13.14 | 1,814,190 |
| 2023-09-04 | $13.12 | $13.46 | $13.09 | $13.18 | $13.18 | 2,784,730 |
| 2023-09-01 | $12.89 | $13.13 | $12.67 | $13.12 | $13.12 | 2,274,290 |
| 2023-08-31 | $12.93 | $13.05 | $12.77 | $12.94 | $12.94 | 1,993,160 |
| 2023-08-30 | $12.88 | $13.02 | $12.74 | $12.81 | $12.81 | 1,941,970 |
| 2023-08-29 | $12.50 | $12.88 | $12.40 | $12.86 | $12.86 | 3,418,140 |
| 2023-08-28 | $12.70 | $13.07 | $12.40 | $12.50 | $12.50 | 6,558,840 |
| 2023-08-25 | $12.10 | $13.07 | $12.09 | $12.47 | $12.47 | 7,194,780 |
| 2023-08-24 | $12.03 | $12.07 | $11.63 | $11.88 | $11.88 | 1,678,600 |
| 2023-08-23 | $12.24 | $12.41 | $11.80 | $12.14 | $12.14 | 2,790,550 |
| 2023-08-22 | $13.11 | $13.17 | $12.19 | $12.25 | $12.25 | 2,993,970 |
| 2023-08-21 | $12.82 | $13.13 | $12.77 | $12.91 | $12.91 | 1,625,790 |
| 2023-08-18 | $12.88 | $13.01 | $12.76 | $12.82 | $12.82 | 1,291,030 |
| 2023-08-17 | $12.62 | $12.95 | $12.55 | $12.90 | $12.90 | 1,456,030 |
| 2023-08-16 | $12.55 | $12.80 | $12.44 | $12.62 | $12.62 | 1,014,320 |
| 2023-08-15 | $12.46 | $12.62 | $12.36 | $12.56 | $12.56 | 1,009,560 |
| 2023-08-14 | $12.33 | $12.45 | $12.17 | $12.44 | $12.44 | 710,800 |
| 2023-08-11 | $12.49 | $12.61 | $12.28 | $12.33 | $12.33 | 994,650 |
| 2023-08-10 | $12.43 | $12.49 | $12.26 | $12.47 | $12.47 | 821,130 |
| 2023-08-09 | $12.59 | $12.62 | $12.30 | $12.35 | $12.35 | 1,134,830 |
| 2023-08-08 | $12.46 | $12.61 | $12.26 | $12.55 | $12.55 | 1,153,800 |
| 2023-08-07 | $12.30 | $12.52 | $12.12 | $12.34 | $12.34 | 1,559,690 |
| 2023-08-04 | $12.44 | $12.48 | $12.22 | $12.34 | $12.34 | 1,595,180 |
| 2023-08-03 | $12.80 | $12.82 | $12.32 | $12.34 | $12.34 | 1,511,970 |
| 2023-08-02 | $12.83 | $12.90 | $12.63 | $12.72 | $12.72 | 1,388,910 |
| 2023-08-01 | $13.10 | $13.11 | $12.80 | $12.84 | $12.84 | 1,594,470 |
| 2023-07-31 | $13.00 | $13.19 | $12.87 | $13.07 | $13.07 | 1,983,090 |
| 2023-07-28 | $12.92 | $13.06 | $12.81 | $13.02 | $13.02 | 1,471,610 |
| 2023-07-27 | $12.95 | $13.08 | $12.84 | $12.95 | $12.95 | 1,171,150 |
| 2023-07-26 | $13.09 | $13.10 | $12.85 | $12.95 | $12.95 | 958,750 |
| 2023-07-25 | $13.05 | $13.16 | $12.80 | $12.99 | $12.99 | 2,282,130 |
| 2023-07-24 | $12.73 | $13.08 | $12.62 | $12.92 | $12.92 | 1,767,160 |
| 2023-07-21 | $12.65 | $12.88 | $12.60 | $12.73 | $12.73 | 1,524,900 |
| 2023-07-20 | $12.69 | $12.86 | $12.59 | $12.70 | $12.70 | 1,392,370 |
| 2023-07-19 | $12.61 | $12.70 | $12.53 | $12.61 | $12.61 | 897,850 |
| 2023-07-18 | $12.66 | $12.69 | $12.50 | $12.61 | $12.61 | 799,310 |
| 2023-07-17 | $12.66 | $12.66 | $12.47 | $12.62 | $12.62 | 887,540 |
| 2023-07-14 | $12.76 | $12.78 | $12.52 | $12.62 | $12.62 | 1,574,130 |
| 2023-07-13 | $12.96 | $13.00 | $12.70 | $12.78 | $12.78 | 1,578,840 |
| 2023-07-12 | $12.69 | $13.09 | $12.62 | $12.95 | $12.95 | 2,370,030 |
| 2023-07-11 | $12.69 | $12.73 | $12.47 | $12.69 | $12.69 | 1,171,230 |
| 2023-07-10 | $12.66 | $12.68 | $12.51 | $12.62 | $12.62 | 748,240 |
| 2023-07-07 | $12.62 | $12.68 | $12.43 | $12.58 | $12.58 | 1,113,240 |
| 2023-07-06 | $12.47 | $12.62 | $12.37 | $12.60 | $12.60 | 952,180 |
| 2023-07-05 | $12.62 | $12.67 | $12.45 | $12.50 | $12.50 | 915,300 |
| 2023-07-04 | $12.49 | $12.67 | $12.44 | $12.60 | $12.60 | 1,285,240 |
| 2023-07-03 | $12.61 | $12.74 | $12.45 | $12.50 | $12.50 | 2,073,290 |
| 2023-06-30 | $12.30 | $12.77 | $12.21 | $12.61 | $12.61 | 2,870,280 |
| 2023-06-29 | $11.90 | $12.24 | $11.90 | $12.21 | $12.21 | 1,617,830 |
| 2023-06-28 | $11.88 | $12.03 | $11.58 | $11.99 | $11.99 | 1,635,200 |
| 2023-06-27 | $11.30 | $11.88 | $11.28 | $11.87 | $11.87 | 1,727,390 |
| 2023-06-26 | $11.61 | $11.61 | $11.23 | $11.25 | $11.25 | 910,940 |
| 2023-06-21 | $11.61 | $11.62 | $11.45 | $11.61 | $11.61 | 951,370 |
| 2023-06-20 | $11.83 | $11.83 | $11.58 | $11.66 | $11.66 | 1,164,600 |
| 2023-06-19 | $11.94 | $12.02 | $11.79 | $11.83 | $11.83 | 993,100 |
| 2023-06-16 | $11.94 | $12.10 | $11.77 | $11.85 | $11.85 | 966,650 |
| 2023-06-15 | $12.00 | $12.02 | $11.84 | $11.94 | $11.94 | 710,140 |
| 2023-06-14 | $12.08 | $12.08 | $11.86 | $12.00 | $12.00 | 858,840 |
| 2023-06-13 | $11.98 | $12.05 | $11.93 | $12.05 | $12.05 | 790,450 |
| 2023-06-12 | $11.79 | $11.98 | $11.49 | $11.94 | $11.94 | 1,194,050 |
| 2023-06-09 | $12.03 | $12.03 | $11.73 | $11.74 | $11.74 | 855,520 |
| 2023-06-08 | $11.92 | $12.05 | $11.87 | $11.98 | $11.98 | 818,570 |
| 2023-06-07 | $11.78 | $11.92 | $11.75 | $11.90 | $11.90 | 830,750 |
| 2023-06-06 | $12.09 | $12.15 | $11.78 | $11.86 | $11.86 | 1,319,390 |
| 2023-06-05 | $11.71 | $12.15 | $11.71 | $12.07 | $12.07 | 1,586,500 |
| 2023-06-02 | $11.81 | $11.93 | $11.74 | $11.83 | $11.73 | 1,161,140 |
| 2023-06-01 | $11.88 | $11.95 | $11.65 | $11.84 | $11.74 | 1,332,790 |
| 2023-05-31 | $11.92 | $12.01 | $11.72 | $11.84 | $11.74 | 1,329,870 |
| 2023-05-30 | $11.92 | $12.08 | $11.82 | $11.91 | $11.81 | 1,303,490 |
| 2023-05-29 | $12.04 | $12.16 | $11.86 | $11.95 | $11.85 | 954,140 |
| 2023-05-26 | $12.18 | $12.19 | $11.90 | $12.03 | $12.03 | 1,503,050 |
| 2023-05-25 | $11.99 | $12.16 | $11.88 | $12.11 | $12.11 | 1,696,400 |
| 2023-05-24 | $12.10 | $12.16 | $11.94 | $11.99 | $11.99 | 2,179,840 |
| 2023-05-23 | $12.06 | $12.45 | $11.96 | $12.28 | $12.28 | 2,724,710 |
| 2023-05-22 | $12.16 | $12.25 | $11.95 | $12.03 | $12.03 | 2,024,830 |
| 2023-05-19 | $12.09 | $12.21 | $11.86 | $12.09 | $12.09 | 1,885,680 |
| 2023-05-18 | $11.90 | $12.03 | $11.85 | $12.00 | $12.00 | 1,155,740 |
| 2023-05-17 | $11.95 | $11.95 | $11.70 | $11.90 | $11.90 | 1,094,240 |
| 2023-05-16 | $12.11 | $12.11 | $11.76 | $11.86 | $11.86 | 1,658,810 |
| 2023-05-15 | $11.90 | $12.12 | $11.65 | $12.11 | $12.11 | 2,417,040 |
| 2023-05-12 | $11.88 | $12.16 | $11.81 | $11.90 | $11.90 | 1,950,480 |
| 2023-05-11 | $11.82 | $11.93 | $11.68 | $11.89 | $11.89 | 1,192,120 |
| 2023-05-10 | $11.56 | $11.78 | $11.51 | $11.71 | $11.71 | 1,105,000 |
| 2023-05-09 | $11.75 | $11.84 | $11.55 | $11.59 | $11.59 | 1,635,720 |
| 2023-05-08 | $11.74 | $11.83 | $11.62 | $11.75 | $11.75 | 1,669,490 |
| 2023-05-05 | $11.78 | $11.82 | $11.61 | $11.70 | $11.70 | 1,351,120 |
| 2023-05-04 | $11.49 | $11.80 | $11.43 | $11.78 | $11.78 | 2,094,280 |
| 2023-05-03 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2023-05-02 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2023-04-28 | $11.17 | $11.50 | $11.08 | $11.49 | $11.49 | 1,826,280 |
| 2023-04-27 | $11.04 | $11.24 | $11.00 | $11.17 | $11.17 | 1,502,390 |
| 2023-04-26 | $10.63 | $11.17 | $10.63 | $11.09 | $11.09 | 1,680,890 |
| 2023-04-25 | $10.92 | $11.00 | $10.61 | $10.77 | $10.77 | 1,360,380 |
| 2023-04-24 | $10.88 | $11.07 | $10.78 | $11.00 | $11.00 | 1,565,420 |
| 2023-04-21 | $11.15 | $11.20 | $10.82 | $10.87 | $10.87 | 1,937,400 |
| 2023-04-20 | $11.07 | $11.37 | $10.87 | $11.16 | $11.16 | 2,421,520 |
| 2023-04-19 | $11.20 | $11.24 | $11.09 | $11.12 | $11.12 | 782,600 |
| 2023-04-18 | $11.14 | $11.25 | $11.03 | $11.21 | $11.21 | 1,113,900 |
| 2023-04-17 | $11.14 | $11.19 | $11.03 | $11.13 | $11.13 | 893,950 |
| 2023-04-14 | $11.19 | $11.32 | $11.14 | $11.16 | $11.16 | 874,590 |
| 2023-04-13 | $11.25 | $11.25 | $11.11 | $11.15 | $11.15 | 844,400 |
| 2023-04-12 | $11.10 | $11.21 | $11.09 | $11.16 | $11.16 | 921,790 |
| 2023-04-11 | $11.16 | $11.27 | $11.06 | $11.11 | $11.11 | 1,200,940 |
| 2023-04-10 | $11.45 | $11.55 | $11.13 | $11.16 | $11.16 | 2,023,760 |
| 2023-04-07 | $11.46 | $11.55 | $11.41 | $11.51 | $11.51 | 828,130 |
| 2023-04-06 | $11.59 | $11.60 | $11.45 | $11.45 | $11.45 | 1,302,520 |
| 2023-04-05 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 0 |
| 2023-04-04 | $11.83 | $11.84 | $11.51 | $11.59 | $11.59 | 1,568,590 |
| 2023-04-03 | $11.78 | $11.90 | $11.72 | $11.76 | $11.76 | 1,079,750 |
| 2023-03-31 | $11.70 | $11.83 | $11.67 | $11.79 | $11.79 | 700,670 |
| 2023-03-30 | $11.75 | $11.84 | $11.61 | $11.73 | $11.73 | 890,000 |
| 2023-03-29 | $11.92 | $11.92 | $11.73 | $11.75 | $11.75 | 926,050 |
| 2023-03-28 | $12.15 | $12.15 | $11.90 | $11.91 | $11.91 | 1,065,530 |
| 2023-03-27 | $12.20 | $12.21 | $12.04 | $12.09 | $12.09 | 1,157,370 |
| 2023-03-24 | $12.18 | $12.24 | $12.03 | $12.16 | $12.16 | 1,389,250 |
| 2023-03-23 | $12.20 | $12.20 | $12.02 | $12.18 | $12.18 | 1,231,400 |
| 2023-03-22 | $12.06 | $12.19 | $12.01 | $12.19 | $12.19 | 1,252,930 |
| 2023-03-21 | $11.62 | $12.02 | $11.60 | $12.00 | $12.00 | 1,623,510 |
| 2023-03-20 | $11.95 | $11.95 | $11.56 | $11.62 | $11.62 | 2,208,150 |
| 2023-03-17 | $11.98 | $12.14 | $11.83 | $11.97 | $11.97 | 1,450,950 |
| 2023-03-16 | $11.95 | $11.99 | $11.87 | $11.90 | $11.90 | 1,029,800 |
| 2023-03-15 | $12.04 | $12.14 | $11.99 | $12.00 | $12.00 | 1,002,080 |
| 2023-03-14 | $12.30 | $12.30 | $11.75 | $12.02 | $12.02 | 2,366,670 |
| 2023-03-13 | $12.23 | $12.31 | $12.01 | $12.28 | $12.28 | 1,725,530 |
| 2023-03-10 | $12.46 | $12.51 | $12.18 | $12.23 | $12.23 | 1,724,980 |
| 2023-03-09 | $12.66 | $12.72 | $12.41 | $12.53 | $12.53 | 1,728,650 |
| 2023-03-08 | $12.42 | $12.70 | $12.42 | $12.69 | $12.69 | 1,714,540 |
| 2023-03-07 | $12.72 | $12.82 | $12.42 | $12.45 | $12.45 | 2,473,400 |
| 2023-03-06 | $12.98 | $13.05 | $12.69 | $12.76 | $12.76 | 3,025,820 |
| 2023-03-03 | $12.94 | $13.05 | $12.83 | $12.97 | $12.97 | 1,974,700 |
| 2023-03-02 | $13.12 | $13.12 | $12.90 | $12.93 | $12.93 | 2,034,770 |
| 2023-03-01 | $13.14 | $13.15 | $12.90 | $13.08 | $13.08 | 2,760,090 |
| 2023-02-28 | $12.85 | $13.12 | $12.81 | $13.11 | $13.11 | 2,883,570 |
| 2023-02-27 | $12.93 | $13.06 | $12.79 | $12.80 | $12.80 | 2,242,660 |
| 2023-02-24 | $13.09 | $13.10 | $12.81 | $12.93 | $12.93 | 2,440,290 |
| 2023-02-23 | $13.04 | $13.22 | $13.01 | $13.07 | $13.07 | 3,668,980 |
| 2023-02-22 | $12.71 | $13.09 | $12.63 | $13.01 | $13.01 | 4,074,840 |
| 2023-02-21 | $12.74 | $12.77 | $12.63 | $12.74 | $12.74 | 2,181,920 |
| 2023-02-20 | $12.55 | $12.79 | $12.54 | $12.74 | $12.74 | 2,110,160 |
| 2023-02-17 | $12.41 | $12.74 | $12.38 | $12.60 | $12.60 | 3,575,600 |
| 2023-02-16 | $12.77 | $12.85 | $12.36 | $12.43 | $12.43 | 3,836,090 |
| 2023-02-15 | $12.87 | $13.02 | $12.77 | $12.77 | $12.77 | 3,013,150 |
| 2023-02-14 | $13.00 | $13.10 | $12.85 | $12.87 | $12.87 | 2,785,480 |
| 2023-02-13 | $12.82 | $12.94 | $12.76 | $12.90 | $12.90 | 2,506,880 |
| 2023-02-10 | $12.87 | $12.97 | $12.72 | $12.82 | $12.82 | 3,309,320 |
| 2023-02-09 | $12.61 | $12.78 | $12.51 | $12.78 | $12.78 | 2,893,470 |
| 2023-02-08 | $12.61 | $12.69 | $12.50 | $12.60 | $12.60 | 2,492,510 |
| 2023-02-07 | $12.57 | $12.65 | $12.51 | $12.57 | $12.57 | 2,248,130 |
| 2023-02-06 | $12.56 | $12.69 | $12.48 | $12.54 | $12.54 | 2,845,350 |
| 2023-02-03 | $12.69 | $12.79 | $12.51 | $12.58 | $12.58 | 3,162,020 |
| 2023-02-02 | $12.59 | $12.79 | $12.45 | $12.73 | $12.73 | 3,733,930 |
| 2023-02-01 | $12.40 | $12.60 | $12.35 | $12.60 | $12.60 | 4,157,720 |
| 2023-01-31 | $12.30 | $12.42 | $12.21 | $12.40 | $12.40 | 2,649,500 |
| 2023-01-30 | $12.12 | $12.36 | $12.11 | $12.36 | $12.36 | 4,061,840 |
| 2023-01-20 | $12.03 | $12.14 | $12.03 | $12.10 | $12.10 | 1,616,930 |
| 2023-01-19 | $12.02 | $12.05 | $11.86 | $12.03 | $12.03 | 2,389,250 |
| 2023-01-18 | $12.20 | $12.20 | $12.01 | $12.02 | $12.02 | 2,605,200 |
| 2023-01-17 | $12.13 | $12.29 | $12.08 | $12.12 | $12.12 | 2,224,630 |
| 2023-01-16 | $12.34 | $12.39 | $12.12 | $12.19 | $12.19 | 3,606,470 |
| 2023-01-13 | $12.08 | $12.34 | $12.00 | $12.23 | $12.23 | 4,178,980 |
| 2023-01-12 | $12.03 | $12.16 | $11.94 | $12.07 | $12.07 | 3,228,860 |
| 2023-01-11 | $12.16 | $12.30 | $12.02 | $12.03 | $12.03 | 3,375,250 |
| 2023-01-10 | $12.26 | $12.38 | $12.10 | $12.19 | $12.19 | 3,263,440 |
| 2023-01-09 | $12.34 | $12.50 | $12.26 | $12.36 | $12.36 | 3,296,880 |
| 2023-01-06 | $12.39 | $12.45 | $12.23 | $12.33 | $12.33 | 4,750,750 |
| 2023-01-05 | $12.56 | $12.56 | $12.17 | $12.47 | $12.47 | 5,564,180 |
| 2023-01-04 | $12.52 | $12.74 | $12.32 | $12.60 | $12.60 | 8,430,360 |
| 2023-01-03 | $12.35 | $12.48 | $12.17 | $12.44 | $12.44 | 6,444,870 |
| 2023-01-02 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2022-12-30 | $12.68 | $12.77 | $12.12 | $12.15 | $12.15 | 9,287,550 |
| 2022-12-29 | $12.70 | $12.88 | $12.50 | $12.68 | $12.68 | 7,287,600 |
| 2022-12-28 | $13.41 | $13.47 | $12.65 | $12.72 | $12.72 | 11,519,190 |
| 2022-12-27 | $14.28 | $14.29 | $13.30 | $13.38 | $13.38 | 14,766,880 |
| 2022-12-26 | $14.29 | $15.13 | $13.95 | $14.55 | $14.55 | 18,907,220 |
| 2022-12-23 | $17.00 | $18.41 | $15.10 | $15.18 | $15.18 | 23,352,740 |
| 2022-12-22 | $15.86 | $16.74 | $15.14 | $16.74 | $16.74 | 17,575,200 |
| 2022-12-21 | $15.48 | $16.58 | $15.47 | $15.87 | $15.87 | 17,540,540 |
| 2022-12-20 | $14.14 | $16.50 | $13.87 | $15.93 | $15.93 | 19,733,590 |
| 2022-12-19 | $16.50 | $16.60 | $15.00 | $15.00 | $15.00 | 22,747,210 |
| 2022-12-16 | $15.17 | $16.67 | $15.16 | $16.67 | $16.67 | 17,111,560 |
| 2022-12-15 | $14.69 | $15.15 | $13.82 | $15.15 | $15.15 | 12,468,690 |
| 2022-12-14 | $12.69 | $13.77 | $12.53 | $13.77 | $13.77 | 16,064,580 |
| 2022-12-13 | $12.11 | $12.55 | $12.01 | $12.52 | $12.52 | 2,153,340 |
| 2022-12-12 | $12.19 | $12.47 | $12.07 | $12.11 | $12.11 | 2,745,620 |
| 2022-12-09 | $11.92 | $12.09 | $11.68 | $12.07 | $12.07 | 2,428,560 |
| 2022-12-08 | $11.65 | $11.98 | $11.48 | $11.90 | $11.90 | 3,450,250 |
| 2022-12-07 | $11.56 | $11.66 | $11.44 | $11.63 | $11.63 | 1,483,880 |
| 2022-12-06 | $11.54 | $11.64 | $11.43 | $11.55 | $11.55 | 1,482,190 |
| 2022-12-05 | $11.87 | $11.87 | $11.42 | $11.54 | $11.54 | 3,118,850 |
| 2022-12-01 | $10.93 | $11.29 | $10.85 | $11.28 | $11.28 | 2,545,690 |
| 2022-11-30 | $10.86 | $10.96 | $10.75 | $10.88 | $10.88 | 1,345,870 |
| 2022-11-29 | $10.73 | $11.49 | $10.73 | $10.96 | $10.96 | 1,650,280 |
| 2022-11-28 | $10.93 | $10.93 | $10.65 | $10.73 | $10.73 | 716,520 |
| 2022-11-25 | $10.95 | $10.95 | $10.82 | $10.87 | $10.87 | 424,130 |
| 2022-11-24 | $10.95 | $11.00 | $10.80 | $10.96 | $10.96 | 464,630 |
| 2022-11-23 | $11.10 | $11.10 | $10.80 | $10.89 | $10.89 | 800,490 |
| 2022-11-22 | $11.11 | $11.28 | $10.97 | $11.05 | $11.05 | 1,408,120 |
| 2022-11-21 | $10.95 | $11.13 | $10.93 | $11.04 | $11.04 | 980,520 |
| 2022-11-18 | $11.16 | $11.16 | $10.91 | $10.96 | $10.96 | 1,103,530 |
| 2022-11-17 | $10.98 | $11.21 | $10.91 | $11.16 | $11.16 | 1,390,900 |
| 2022-11-16 | $10.88 | $11.04 | $10.80 | $10.99 | $10.99 | 1,019,530 |
| 2022-11-15 | $10.85 | $10.88 | $10.77 | $10.84 | $10.84 | 731,120 |
| 2022-11-14 | $10.68 | $10.91 | $10.67 | $10.82 | $10.82 | 1,188,710 |
| 2022-11-11 | $10.75 | $10.98 | $10.46 | $10.60 | $10.60 | 1,081,510 |
| 2022-11-10 | $10.62 | $10.68 | $10.50 | $10.66 | $10.66 | 676,960 |
| 2022-11-09 | $10.60 | $10.72 | $10.60 | $10.68 | $10.68 | 496,900 |
| 2022-11-08 | $10.58 | $10.67 | $10.48 | $10.66 | $10.66 | 737,410 |
| 2022-11-07 | $10.51 | $10.73 | $10.44 | $10.56 | $10.56 | 1,302,670 |
| 2022-11-04 | $10.46 | $10.56 | $10.42 | $10.46 | $10.46 | 850,350 |
| 2022-11-03 | $10.34 | $10.59 | $10.25 | $10.47 | $10.47 | 742,660 |
| 2022-11-02 | $10.35 | $10.44 | $10.28 | $10.35 | $10.35 | 628,800 |
| 2022-11-01 | $10.12 | $10.32 | $10.12 | $10.32 | $10.32 | 667,640 |
| 2022-10-31 | $10.05 | $10.22 | $10.05 | $10.09 | $10.09 | 564,390 |
| 2022-10-28 | $10.43 | $10.43 | $10.05 | $10.05 | $10.05 | 851,390 |
| 2022-10-27 | $10.65 | $10.65 | $10.34 | $10.38 | $10.38 | 625,240 |
| 2022-10-26 | $10.46 | $10.57 | $10.28 | $10.34 | $10.34 | 923,800 |
| 2022-10-25 | $10.18 | $10.47 | $10.10 | $10.40 | $10.40 | 1,060,670 |
| 2022-10-24 | $10.53 | $10.57 | $10.20 | $10.22 | $10.22 | 662,150 |
| 2022-10-21 | $10.65 | $10.74 | $10.43 | $10.46 | $10.46 | 878,190 |
| 2022-10-20 | $10.60 | $10.73 | $10.53 | $10.67 | $10.67 | 882,810 |
| 2022-10-19 | $10.63 | $10.71 | $10.53 | $10.61 | $10.61 | 792,700 |
| 2022-10-18 | $10.56 | $10.68 | $10.56 | $10.63 | $10.63 | 666,350 |
| 2022-10-17 | $10.65 | $10.68 | $10.53 | $10.61 | $10.61 | 596,040 |
| 2022-10-14 | $10.33 | $10.61 | $10.33 | $10.59 | $10.59 | 746,130 |
| 2022-10-13 | $10.34 | $10.38 | $10.23 | $10.31 | $10.31 | 450,060 |
| 2022-10-12 | $10.10 | $10.28 | $9.99 | $10.27 | $10.27 | 433,650 |
| 2022-10-11 | $10.15 | $10.24 | $9.96 | $10.06 | $10.06 | 784,030 |
| 2022-10-10 | $10.23 | $10.45 | $10.10 | $10.15 | $10.15 | 540,600 |
| 2022-09-30 | $10.12 | $10.41 | $10.08 | $10.21 | $10.21 | 675,400 |
| 2022-09-29 | $10.28 | $10.33 | $10.06 | $10.18 | $10.18 | 573,530 |
| 2022-09-28 | $10.38 | $10.43 | $10.14 | $10.16 | $10.16 | 606,930 |
| 2022-09-27 | $10.02 | $10.30 | $10.02 | $10.29 | $10.29 | 604,880 |
| 2022-09-26 | $10.21 | $10.24 | $9.98 | $10.02 | $10.02 | 793,750 |
| 2022-09-23 | $10.53 | $10.65 | $10.20 | $10.29 | $10.29 | 668,030 |
| 2022-09-22 | $10.76 | $10.93 | $10.50 | $10.53 | $10.53 | 661,500 |
| 2022-09-21 | $10.50 | $10.81 | $10.41 | $10.77 | $10.77 | 680,030 |
| 2022-09-20 | $10.36 | $10.56 | $10.26 | $10.52 | $10.52 | 946,860 |
| 2022-09-19 | $10.58 | $10.60 | $10.05 | $10.17 | $10.17 | 1,187,350 |
| 2022-09-16 | $11.16 | $11.16 | $10.60 | $10.60 | $10.60 | 1,175,320 |
| 2022-09-15 | $11.31 | $11.31 | $11.01 | $11.15 | $11.15 | 1,072,120 |
| 2022-09-14 | $11.37 | $11.37 | $11.21 | $11.31 | $11.31 | 1,023,980 |
| 2022-09-13 | $11.15 | $11.49 | $11.01 | $11.45 | $11.45 | 2,084,440 |
| 2022-09-12 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
| 2022-09-09 | $11.24 | $11.24 | $11.04 | $11.04 | $11.04 | 526,320 |
| 2022-09-08 | $11.31 | $11.33 | $11.11 | $11.13 | $11.13 | 1,040,490 |
| 2022-09-07 | $11.04 | $11.31 | $11.01 | $11.28 | $11.28 | 1,234,770 |
| 2022-09-06 | $11.17 | $11.19 | $11.03 | $11.08 | $11.08 | 626,940 |
| 2022-09-05 | $11.10 | $11.31 | $10.99 | $11.13 | $11.13 | 875,450 |
| 2022-09-02 | $10.87 | $11.10 | $10.87 | $11.06 | $11.06 | 722,190 |
| 2022-09-01 | $11.01 | $11.17 | $10.81 | $10.86 | $10.86 | 800,440 |
| 2022-08-31 | $11.39 | $11.40 | $10.95 | $10.95 | $10.95 | 1,477,530 |
| 2022-08-30 | $11.08 | $11.46 | $11.00 | $11.40 | $11.40 | 1,823,950 |
| 2022-08-29 | $10.71 | $11.11 | $10.53 | $11.07 | $11.07 | 1,404,880 |
| 2022-08-26 | $10.79 | $10.97 | $10.71 | $10.84 | $10.84 | 801,490 |
| 2022-08-25 | $10.86 | $10.95 | $10.71 | $10.79 | $10.79 | 514,640 |
| 2022-08-24 | $11.16 | $11.16 | $10.84 | $10.85 | $10.85 | 849,860 |
| 2022-08-23 | $10.93 | $11.07 | $10.85 | $11.06 | $11.06 | 913,410 |
| 2022-08-22 | $11.16 | $11.16 | $10.84 | $10.88 | $10.88 | 741,670 |
| 2022-08-19 | $11.09 | $11.19 | $10.98 | $10.98 | $10.98 | 766,300 |
| 2022-08-18 | $10.94 | $11.14 | $10.83 | $11.04 | $11.04 | 788,900 |
| 2022-08-17 | $11.11 | $11.12 | $10.92 | $10.95 | $10.95 | 501,860 |
| 2022-08-16 | $11.10 | $11.17 | $10.91 | $11.07 | $11.07 | 522,870 |
| 2022-08-15 | $11.01 | $11.12 | $10.90 | $11.10 | $11.10 | 741,130 |
| 2022-08-12 | $11.03 | $11.14 | $10.98 | $11.02 | $11.02 | 720,810 |
| 2022-08-11 | $10.84 | $11.11 | $10.75 | $11.11 | $11.11 | 1,228,710 |
| 2022-08-10 | $10.77 | $10.87 | $10.68 | $10.80 | $10.80 | 632,240 |
| 2022-08-09 | $10.72 | $10.81 | $10.60 | $10.77 | $10.77 | 794,440 |
| 2022-08-08 | $10.65 | $10.83 | $10.64 | $10.68 | $10.68 | 589,910 |
| 2022-08-05 | $10.65 | $10.66 | $10.46 | $10.66 | $10.66 | 641,020 |
| 2022-08-04 | $10.51 | $10.67 | $10.45 | $10.58 | $10.58 | 781,650 |
| 2022-08-03 | $10.39 | $10.65 | $10.33 | $10.42 | $10.42 | 771,840 |
| 2022-08-02 | $10.80 | $10.84 | $10.31 | $10.40 | $10.40 | 1,537,280 |
| 2022-08-01 | $10.70 | $10.92 | $10.61 | $10.86 | $10.86 | 1,038,080 |
| 2022-07-29 | $10.90 | $10.92 | $10.63 | $10.63 | $10.63 | 752,500 |
| 2022-07-28 | $10.77 | $10.77 | $10.66 | $10.75 | $10.75 | 522,240 |
| 2022-07-27 | $10.45 | $10.74 | $10.45 | $10.73 | $10.73 | 1,092,120 |
| 2022-07-26 | $10.56 | $10.58 | $10.39 | $10.50 | $10.50 | 704,890 |
| 2022-07-25 | $10.65 | $10.76 | $10.47 | $10.54 | $10.54 | 592,370 |
| 2022-07-22 | $10.52 | $10.75 | $10.52 | $10.65 | $10.65 | 798,930 |
| 2022-07-21 | $10.65 | $10.70 | $10.50 | $10.51 | $10.51 | 464,340 |
| 2022-07-20 | $10.62 | $10.71 | $10.50 | $10.64 | $10.64 | 434,300 |
| 2022-07-19 | $10.47 | $10.66 | $10.35 | $10.62 | $10.62 | 727,380 |
| 2022-07-18 | $10.01 | $10.53 | $10.01 | $10.47 | $10.47 | 1,641,000 |
| 2022-07-15 | $10.42 | $10.42 | $9.93 | $10.05 | $10.05 | 1,839,010 |
| 2022-07-14 | $10.40 | $10.48 | $10.25 | $10.43 | $10.43 | 746,390 |
| 2022-07-13 | $10.20 | $10.44 | $10.16 | $10.34 | $10.34 | 657,210 |
| 2022-07-12 | $10.46 | $10.46 | $10.18 | $10.20 | $10.20 | 820,000 |
| 2022-07-11 | $10.41 | $10.53 | $10.32 | $10.41 | $10.41 | 865,460 |
| 2022-07-08 | $10.36 | $10.49 | $10.20 | $10.42 | $10.42 | 1,008,830 |
| 2022-07-07 | $10.49 | $10.78 | $10.30 | $10.35 | $10.35 | 1,188,170 |
| 2022-07-06 | $10.64 | $10.64 | $10.29 | $10.49 | $10.49 | 2,006,170 |
| 2022-07-05 | $10.80 | $10.92 | $10.44 | $10.50 | $10.50 | 1,641,010 |
| 2022-07-04 | $10.73 | $11.51 | $10.47 | $10.84 | $10.78 | 2,611,640 |
| 2022-07-01 | $10.62 | $10.76 | $10.56 | $10.73 | $10.67 | 1,306,190 |
| 2022-06-30 | $10.75 | $10.75 | $10.56 | $10.60 | $10.54 | 1,460,860 |
| 2022-06-29 | $10.81 | $10.94 | $10.66 | $10.75 | $10.69 | 1,497,680 |
| 2022-06-28 | $10.52 | $10.78 | $10.47 | $10.77 | $10.71 | 1,449,610 |
| 2022-06-27 | $10.32 | $10.61 | $10.32 | $10.47 | $10.41 | 1,337,830 |
| 2022-06-24 | $10.28 | $10.35 | $10.16 | $10.30 | $10.24 | 724,500 |
| 2022-06-23 | $10.13 | $10.28 | $10.05 | $10.22 | $10.16 | 626,230 |
| 2022-06-22 | $10.29 | $10.35 | $10.11 | $10.12 | $10.06 | 867,940 |
| 2022-06-21 | $10.43 | $10.45 | $10.19 | $10.32 | $10.26 | 1,127,190 |
| 2022-06-20 | $9.98 | $10.47 | $9.97 | $10.33 | $10.27 | 2,080,250 |
| 2022-06-17 | $10.09 | $10.12 | $9.83 | $9.97 | $9.91 | 937,190 |
| 2022-06-16 | $10.03 | $10.15 | $10.00 | $10.08 | $10.02 | 762,340 |
| 2022-06-15 | $10.06 | $10.18 | $9.96 | $10.06 | $10.00 | 1,319,970 |
| 2022-06-14 | $10.20 | $10.20 | $9.76 | $10.02 | $9.96 | 2,530,320 |
| 2022-06-13 | $10.63 | $10.63 | $10.11 | $10.21 | $10.15 | 2,263,180 |
| 2022-06-10 | $10.27 | $10.51 | $10.19 | $10.47 | $10.41 | 1,830,060 |
| 2022-06-09 | $10.35 | $10.39 | $10.17 | $10.35 | $10.29 | 1,009,700 |
| 2022-06-08 | $10.27 | $10.38 | $10.13 | $10.35 | $10.29 | 977,820 |
| 2022-06-07 | $10.40 | $10.40 | $10.12 | $10.28 | $10.22 | 766,630 |
| 2022-06-06 | $10.21 | $10.44 | $10.15 | $10.35 | $10.29 | 1,021,860 |
| 2022-06-02 | $10.13 | $10.20 | $9.90 | $10.18 | $10.12 | 868,140 |
| 2022-06-01 | $10.14 | $10.27 | $9.99 | $10.08 | $10.02 | 735,320 |
| 2022-05-31 | $9.99 | $10.08 | $9.85 | $10.08 | $10.02 | 634,170 |
| 2022-05-30 | $10.00 | $10.05 | $9.88 | $9.99 | $9.93 | 577,160 |
| 2022-05-27 | $10.14 | $10.17 | $9.95 | $9.98 | $9.92 | 547,720 |
| 2022-05-26 | $10.08 | $10.10 | $9.85 | $10.08 | $10.02 | 644,360 |
| 2022-05-25 | $9.85 | $10.11 | $9.85 | $10.00 | $9.94 | 608,690 |
| 2022-05-24 | $10.28 | $10.28 | $9.94 | $9.98 | $9.92 | 1,377,430 |
| 2022-05-23 | $10.06 | $10.26 | $10.04 | $10.23 | $10.17 | 960,650 |
| 2022-05-20 | $10.04 | $10.15 | $10.01 | $10.06 | $10.00 | 842,480 |
| 2022-05-19 | $10.07 | $10.20 | $9.97 | $10.04 | $9.98 | 818,700 |
| 2022-05-18 | $9.84 | $10.25 | $9.84 | $10.14 | $10.08 | 1,152,480 |
| 2022-05-17 | $10.00 | $10.21 | $9.72 | $9.87 | $9.81 | 1,098,340 |
| 2022-05-16 | $10.10 | $10.15 | $9.96 | $10.04 | $9.98 | 1,054,020 |
| 2022-05-13 | $10.21 | $10.26 | $9.98 | $10.07 | $10.01 | 1,255,860 |
| 2022-05-12 | $9.92 | $10.34 | $9.92 | $10.18 | $10.12 | 1,639,120 |
| 2022-05-11 | $9.84 | $10.21 | $9.71 | $10.00 | $9.94 | 2,026,560 |
| 2022-05-10 | $9.59 | $9.79 | $9.53 | $9.76 | $9.70 | 1,155,640 |
| 2022-05-09 | $9.45 | $9.75 | $9.45 | $9.70 | $9.64 | 1,245,710 |
| 2022-05-06 | $9.33 | $9.64 | $9.33 | $9.43 | $9.38 | 787,980 |
| 2022-05-05 | $9.65 | $9.76 | $9.38 | $9.60 | $9.55 | 1,137,990 |
| 2022-05-04 | $9.61 | $9.61 | $9.61 | $9.61 | $9.56 | 0 |
| 2022-05-03 | $9.61 | $9.61 | $9.61 | $9.61 | $9.56 | 0 |
| 2022-04-29 | $9.31 | $9.79 | $9.31 | $9.61 | $9.56 | 1,360,110 |
| 2022-04-28 | $9.52 | $9.78 | $9.31 | $9.45 | $9.40 | 1,357,780 |
| 2022-04-27 | $9.28 | $9.80 | $8.99 | $9.70 | $9.64 | 1,785,660 |
| 2022-04-26 | $10.34 | $10.34 | $9.40 | $9.45 | $9.40 | 1,962,080 |
| 2022-04-25 | $10.99 | $11.09 | $10.02 | $10.06 | $10.00 | 1,968,990 |
| 2022-04-22 | $10.67 | $11.09 | $10.52 | $11.05 | $10.99 | 1,528,030 |
| 2022-04-21 | $10.88 | $11.12 | $10.59 | $10.67 | $10.61 | 814,810 |
| 2022-04-20 | $11.06 | $11.17 | $10.92 | $10.97 | $10.91 | 890,500 |
| 2022-04-19 | $10.95 | $11.10 | $10.83 | $11.06 | $11.00 | 797,570 |
| 2022-04-18 | $10.96 | $11.08 | $10.74 | $10.94 | $10.88 | 620,950 |
| 2022-04-15 | $11.26 | $11.26 | $10.91 | $10.99 | $10.93 | 984,430 |
| 2022-04-14 | $11.32 | $11.44 | $11.24 | $11.27 | $11.21 | 623,910 |
| 2022-04-13 | $11.45 | $11.55 | $11.20 | $11.31 | $11.25 | 892,780 |
| 2022-04-12 | $11.19 | $11.47 | $11.12 | $11.45 | $11.38 | 818,140 |
| 2022-04-11 | $11.45 | $11.54 | $11.03 | $11.15 | $11.09 | 1,108,640 |
| 2022-04-08 | $11.56 | $11.64 | $11.34 | $11.45 | $11.38 | 640,290 |
| 2022-04-07 | $11.94 | $11.94 | $11.56 | $11.56 | $11.49 | 990,690 |
| 2022-04-06 | $11.67 | $12.09 | $11.64 | $11.87 | $11.80 | 856,420 |
| 2022-04-05 | $11.70 | $11.70 | $11.70 | $11.70 | $11.63 | 0 |
| 2022-04-04 | $11.70 | $11.70 | $11.70 | $11.70 | $11.63 | 0 |
| 2022-04-01 | $11.83 | $11.83 | $11.58 | $11.70 | $11.63 | 624,140 |
| 2022-03-31 | $11.74 | $11.90 | $11.69 | $11.76 | $11.69 | 620,130 |
| 2022-03-30 | $11.67 | $11.77 | $11.51 | $11.74 | $11.67 | 720,270 |
| 2022-03-29 | $11.84 | $11.99 | $11.56 | $11.57 | $11.50 | 828,140 |
| 2022-03-28 | $11.90 | $11.93 | $11.61 | $11.84 | $11.77 | 791,050 |
| 2022-03-25 | $11.94 | $12.12 | $11.85 | $11.90 | $11.83 | 808,900 |
| 2022-03-24 | $11.98 | $11.98 | $11.75 | $11.90 | $11.83 | 642,910 |
| 2022-03-23 | $11.99 | $12.10 | $11.88 | $11.98 | $11.91 | 615,340 |
| 2022-03-22 | $12.07 | $12.07 | $11.88 | $11.94 | $11.87 | 718,970 |
| 2022-03-21 | $11.84 | $12.16 | $11.70 | $12.15 | $12.08 | 1,043,670 |
| 2022-03-18 | $11.58 | $11.89 | $11.46 | $11.84 | $11.77 | 1,163,110 |
| 2022-03-17 | $11.65 | $11.82 | $11.54 | $11.61 | $11.54 | 1,677,990 |
| 2022-03-16 | $11.67 | $11.84 | $11.22 | $11.57 | $11.50 | 1,780,380 |
| 2022-03-15 | $12.28 | $12.30 | $11.45 | $11.64 | $11.57 | 1,611,860 |
| 2022-03-14 | $12.46 | $12.68 | $12.17 | $12.18 | $12.11 | 1,063,610 |
| 2022-03-11 | $12.34 | $12.56 | $12.03 | $12.53 | $12.46 | 942,770 |
| 2022-03-10 | $12.37 | $12.60 | $12.23 | $12.30 | $12.23 | 983,490 |
| 2022-03-09 | $12.73 | $12.81 | $11.78 | $12.28 | $12.21 | 1,722,920 |
| 2022-03-08 | $13.35 | $13.42 | $12.54 | $12.62 | $12.55 | 1,613,700 |
| 2022-03-07 | $13.39 | $13.56 | $13.31 | $13.36 | $13.28 | 1,131,320 |
| 2022-03-04 | $13.67 | $13.74 | $13.39 | $13.50 | $13.42 | 993,810 |
| 2022-03-03 | $13.98 | $13.98 | $13.63 | $13.64 | $13.56 | 1,103,910 |
| 2022-03-02 | $13.89 | $13.97 | $13.77 | $13.79 | $13.71 | 1,492,080 |
| 2022-03-01 | $13.91 | $14.00 | $13.72 | $13.89 | $13.81 | 1,100,440 |
| 2022-02-28 | $14.10 | $14.19 | $13.75 | $13.88 | $13.80 | 1,385,100 |
| 2022-02-25 | $13.95 | $14.45 | $13.80 | $14.04 | $13.96 | 2,691,110 |
| 2022-02-24 | $13.78 | $14.20 | $13.70 | $14.02 | $13.94 | 4,158,610 |
| 2022-02-23 | $13.88 | $14.20 | $13.74 | $13.78 | $13.70 | 2,788,480 |
| 2022-02-22 | $13.84 | $13.91 | $13.28 | $13.78 | $13.70 | 3,517,160 |
| 2022-02-21 | $12.93 | $13.96 | $12.80 | $13.84 | $13.76 | 4,349,740 |
| 2022-02-18 | $12.70 | $12.92 | $12.59 | $12.86 | $12.79 | 1,073,630 |
| 2022-02-17 | $12.44 | $12.87 | $12.44 | $12.74 | $12.67 | 1,855,170 |
| 2022-02-16 | $12.41 | $12.54 | $12.34 | $12.46 | $12.39 | 527,440 |
| 2022-02-15 | $12.46 | $12.49 | $12.23 | $12.33 | $12.26 | 655,340 |
| 2022-02-14 | $12.27 | $12.49 | $12.22 | $12.46 | $12.39 | 664,470 |
| 2022-02-11 | $12.55 | $12.63 | $12.27 | $12.27 | $12.20 | 1,066,700 |
| 2022-02-10 | $12.62 | $12.70 | $12.53 | $12.60 | $12.53 | 793,860 |
| 2022-02-09 | $12.80 | $12.80 | $12.54 | $12.62 | $12.55 | 1,376,310 |
| 2022-02-08 | $12.20 | $12.75 | $12.13 | $12.72 | $12.65 | 1,319,960 |
| 2022-02-07 | $12.42 | $12.58 | $12.00 | $12.23 | $12.16 | 1,181,980 |
| 2022-02-04 | $12.39 | $12.39 | $12.39 | $12.39 | $12.32 | 0 |
| 2022-02-03 | $12.39 | $12.39 | $12.39 | $12.39 | $12.32 | 0 |
| 2022-02-02 | $12.39 | $12.39 | $12.39 | $12.39 | $12.32 | 0 |
| 2022-02-01 | $12.39 | $12.39 | $12.39 | $12.39 | $12.32 | 0 |
| 2022-01-28 | $12.24 | $12.57 | $12.20 | $12.39 | $12.32 | 679,820 |
| 2022-01-27 | $12.50 | $12.51 | $12.20 | $12.22 | $12.15 | 871,040 |
| 2022-01-26 | $12.40 | $12.55 | $12.29 | $12.51 | $12.44 | 1,114,970 |
| 2022-01-25 | $12.96 | $13.03 | $12.32 | $12.37 | $12.30 | 2,154,400 |
| 2022-01-24 | $13.01 | $13.27 | $12.95 | $13.04 | $12.97 | 1,144,400 |
| 2022-01-21 | $13.30 | $13.49 | $13.09 | $13.16 | $13.09 | 1,428,240 |
| 2022-01-20 | $14.12 | $14.30 | $13.25 | $13.32 | $13.24 | 4,235,690 |
| 2022-01-19 | $13.84 | $14.28 | $13.72 | $14.27 | $14.19 | 2,870,380 |
| 2022-01-18 | $14.52 | $14.70 | $13.71 | $13.77 | $13.69 | 4,465,130 |
| 2022-01-17 | $15.09 | $15.15 | $14.50 | $14.65 | $14.57 | 2,896,420 |
| 2022-01-14 | $14.77 | $15.51 | $14.63 | $15.10 | $15.01 | 5,281,220 |
| 2022-01-13 | $15.29 | $15.40 | $14.79 | $14.88 | $14.80 | 5,208,300 |
| 2022-01-12 | $14.16 | $15.48 | $14.05 | $15.21 | $15.12 | 7,670,120 |
| 2022-01-11 | $14.31 | $14.33 | $14.02 | $14.12 | $14.04 | 2,655,320 |
| 2022-01-10 | $13.52 | $14.50 | $13.16 | $14.34 | $14.26 | 4,790,340 |
| 2022-01-07 | $13.78 | $13.92 | $13.47 | $13.50 | $13.42 | 1,377,870 |
| 2022-01-06 | $13.52 | $13.95 | $13.51 | $13.75 | $13.67 | 1,826,710 |
| 2022-01-05 | $13.72 | $13.97 | $13.46 | $13.59 | $13.51 | 1,768,280 |
| 2022-01-04 | $13.39 | $13.75 | $13.35 | $13.69 | $13.61 | 2,379,450 |
| 2022-01-03 | $13.34 | $13.34 | $13.34 | $13.34 | $13.26 | 0 |
| 2021-12-31 | $13.32 | $13.43 | $13.25 | $13.34 | $13.26 | 1,365,420 |
| 2021-12-30 | $13.45 | $13.62 | $13.27 | $13.29 | $13.21 | 1,580,480 |
| 2021-12-29 | $13.55 | $13.60 | $13.23 | $13.48 | $13.40 | 1,907,790 |
| 2021-12-28 | $13.88 | $13.89 | $13.44 | $13.51 | $13.43 | 2,418,110 |
| 2021-12-27 | $13.13 | $13.73 | $12.97 | $13.71 | $13.63 | 3,359,030 |
| 2021-12-24 | $13.40 | $13.44 | $12.92 | $13.13 | $13.06 | 2,137,460 |
| 2021-12-23 | $13.10 | $13.66 | $13.06 | $13.29 | $13.21 | 3,868,720 |
| 2021-12-22 | $13.05 | $13.12 | $12.93 | $13.06 | $12.99 | 1,157,680 |
| 2021-12-21 | $12.76 | $13.07 | $12.76 | $13.04 | $12.97 | 1,743,200 |
| 2021-12-20 | $12.81 | $12.98 | $12.77 | $12.81 | $12.74 | 1,349,430 |
| 2021-12-17 | $12.73 | $12.85 | $12.65 | $12.78 | $12.71 | 1,115,990 |
| 2021-12-16 | $12.78 | $12.82 | $12.71 | $12.74 | $12.67 | 783,600 |
| 2021-12-15 | $12.85 | $12.95 | $12.71 | $12.73 | $12.66 | 1,248,830 |
| 2021-12-14 | $12.68 | $12.87 | $12.58 | $12.86 | $12.79 | 1,836,770 |
| 2021-12-13 | $12.65 | $12.76 | $12.61 | $12.64 | $12.57 | 772,520 |
| 2021-12-10 | $12.64 | $12.75 | $12.54 | $12.63 | $12.56 | 824,990 |
| 2021-12-09 | $12.40 | $12.62 | $12.34 | $12.58 | $12.51 | 1,019,340 |
| 2021-12-08 | $12.44 | $12.51 | $12.34 | $12.37 | $12.30 | 1,394,450 |
| 2021-12-07 | $12.49 | $12.51 | $12.31 | $12.43 | $12.36 | 728,700 |
| 2021-12-06 | $12.93 | $12.97 | $12.38 | $12.41 | $12.34 | 2,063,760 |
| 2021-12-03 | $12.93 | $12.93 | $12.93 | $12.93 | $12.86 | 957,350 |
| 2021-12-02 | $12.79 | $12.79 | $12.79 | $12.79 | $12.72 | 1,593,110 |
| 2021-12-01 | $12.67 | $13.00 | $12.62 | $12.99 | $12.92 | 2,293,190 |
| 2021-11-30 | $12.50 | $12.76 | $12.43 | $12.66 | $12.59 | 1,376,760 |
| 2021-11-29 | $12.39 | $12.46 | $12.30 | $12.43 | $12.36 | 612,610 |
| 2021-11-26 | $12.65 | $12.65 | $12.50 | $12.54 | $12.47 | 823,740 |
| 2021-11-25 | $12.63 | $12.76 | $12.53 | $12.57 | $12.50 | 647,220 |
| 2021-11-24 | $12.50 | $12.67 | $12.37 | $12.62 | $12.55 | 1,052,100 |
| 2021-11-23 | $12.40 | $12.55 | $12.20 | $12.50 | $12.43 | 1,165,220 |
| 2021-11-22 | $12.35 | $12.48 | $12.32 | $12.34 | $12.27 | 475,830 |
| 2021-11-19 | $12.18 | $12.45 | $12.10 | $12.36 | $12.29 | 895,500 |
| 2021-11-18 | $12.33 | $12.45 | $12.15 | $12.16 | $12.09 | 770,530 |
| 2021-11-17 | $12.21 | $12.41 | $12.21 | $12.33 | $12.26 | 655,780 |
| 2021-11-16 | $12.40 | $12.58 | $12.25 | $12.26 | $12.19 | 912,530 |
| 2021-11-15 | $12.14 | $12.46 | $12.10 | $12.40 | $12.33 | 1,355,910 |
| 2021-11-12 | $12.15 | $12.20 | $12.04 | $12.14 | $12.07 | 573,810 |
| 2021-11-11 | $12.09 | $12.22 | $12.05 | $12.16 | $12.09 | 582,630 |
| 2021-11-10 | $11.93 | $12.16 | $11.92 | $12.14 | $12.07 | 790,050 |
| 2021-11-09 | $11.83 | $12.02 | $11.81 | $11.98 | $11.91 | 431,700 |
| 2021-11-08 | $11.97 | $11.99 | $11.81 | $11.85 | $11.78 | 474,970 |
| 2021-11-05 | $12.01 | $12.01 | $12.01 | $12.01 | $11.94 | 953,600 |
| 2021-11-04 | $11.80 | $12.18 | $11.74 | $12.01 | $11.94 | 741,680 |
| 2021-11-03 | $11.69 | $11.86 | $11.60 | $11.79 | $11.72 | 588,250 |
| 2021-11-02 | $11.84 | $12.05 | $11.61 | $11.69 | $11.62 | 971,580 |
| 2021-11-01 | $11.91 | $12.00 | $11.65 | $11.87 | $11.80 | 757,420 |
| 2021-10-29 | $11.88 | $12.00 | $11.83 | $11.95 | $11.88 | 820,960 |
| 2021-10-28 | $12.11 | $12.13 | $11.80 | $11.88 | $11.81 | 1,094,440 |
| 2021-10-27 | $12.60 | $12.62 | $11.95 | $12.10 | $12.03 | 2,810,840 |
| 2021-10-26 | $12.91 | $13.15 | $12.85 | $12.87 | $12.80 | 1,075,080 |
| 2021-10-25 | $13.00 | $13.07 | $12.74 | $13.04 | $12.97 | 1,297,590 |
| 2021-10-22 | $13.13 | $13.14 | $12.83 | $13.04 | $12.97 | 1,605,990 |
| 2021-10-21 | $12.48 | $13.49 | $12.44 | $13.17 | $13.10 | 3,184,560 |
| 2021-10-20 | $12.81 | $12.81 | $12.43 | $12.51 | $12.44 | 1,352,340 |
| 2021-10-19 | $12.58 | $12.81 | $12.48 | $12.80 | $12.73 | 1,175,410 |
| 2021-10-18 | $12.74 | $12.74 | $12.49 | $12.57 | $12.50 | 886,170 |
| 2021-10-15 | $12.95 | $12.99 | $12.66 | $12.77 | $12.70 | 815,540 |
| 2021-10-14 | $12.90 | $13.10 | $12.79 | $12.99 | $12.92 | 1,443,870 |
| 2021-10-13 | $12.74 | $12.90 | $12.62 | $12.90 | $12.83 | 1,069,510 |
| 2021-10-12 | $12.76 | $12.81 | $12.51 | $12.73 | $12.66 | 1,186,820 |
| 2021-10-11 | $12.65 | $12.86 | $12.63 | $12.82 | $12.75 | 1,232,660 |
| 2021-10-08 | $12.42 | $12.68 | $12.36 | $12.66 | $12.59 | 1,274,490 |
| 2021-10-07 | $12.33 | $12.33 | $12.33 | $12.33 | $12.26 | 0 |
| 2021-10-06 | $12.33 | $12.33 | $12.33 | $12.33 | $12.26 | 0 |
| 2021-09-30 | $12.16 | $12.43 | $12.14 | $12.33 | $12.26 | 782,470 |
| 2021-09-29 | $12.29 | $12.34 | $12.10 | $12.11 | $12.04 | 1,033,970 |
| 2021-09-28 | $12.37 | $12.37 | $12.23 | $12.32 | $12.25 | 431,390 |
| 2021-09-27 | $12.55 | $12.56 | $12.24 | $12.34 | $12.27 | 986,540 |
| 2021-09-24 | $12.60 | $12.60 | $12.40 | $12.42 | $12.35 | 867,790 |
| 2021-09-23 | $12.55 | $12.83 | $12.55 | $12.62 | $12.55 | 1,224,310 |
| 2021-09-22 | $12.45 | $12.70 | $12.35 | $12.59 | $12.52 | 1,221,760 |
| 2021-09-21 | $12.50 | $12.50 | $12.50 | $12.50 | $12.43 | 0 |
| 2021-09-20 | $12.50 | $12.50 | $12.50 | $12.50 | $12.43 | 0 |
| 2021-09-17 | $12.60 | $12.64 | $12.30 | $12.50 | $12.43 | 1,123,600 |
| 2021-09-16 | $12.71 | $12.98 | $12.60 | $12.60 | $12.53 | 1,133,840 |
| 2021-09-15 | $12.64 | $12.73 | $12.40 | $12.68 | $12.61 | 1,040,100 |
| 2021-09-14 | $12.83 | $12.98 | $12.56 | $12.65 | $12.58 | 1,222,730 |
| 2021-09-13 | $12.77 | $12.90 | $12.60 | $12.89 | $12.82 | 1,181,900 |
| 2021-09-10 | $12.77 | $12.83 | $12.70 | $12.78 | $12.71 | 1,338,810 |
| 2021-09-09 | $12.62 | $12.85 | $12.62 | $12.77 | $12.70 | 1,439,000 |
| 2021-09-08 | $12.58 | $12.68 | $12.51 | $12.62 | $12.55 | 1,040,050 |
| 2021-09-07 | $12.57 | $12.78 | $12.53 | $12.61 | $12.54 | 963,630 |
| 2021-09-06 | $12.40 | $12.62 | $12.30 | $12.61 | $12.54 | 995,250 |
| 2021-09-03 | $12.28 | $12.44 | $12.17 | $12.41 | $12.34 | 861,640 |
| 2021-09-02 | $12.38 | $12.40 | $12.17 | $12.24 | $12.17 | 887,860 |
| 2021-09-01 | $12.10 | $12.43 | $12.10 | $12.39 | $12.32 | 1,327,120 |
| 2021-08-31 | $12.31 | $12.32 | $12.10 | $12.13 | $12.06 | 1,422,900 |
| 2021-08-30 | $12.84 | $12.94 | $12.30 | $12.32 | $12.25 | 3,032,880 |
| 2021-08-27 | $13.60 | $13.61 | $12.92 | $12.95 | $12.88 | 4,105,120 |
| 2021-08-26 | $14.05 | $14.18 | $13.79 | $13.87 | $13.79 | 1,929,340 |
| 2021-08-25 | $13.47 | $14.09 | $13.39 | $13.99 | $13.91 | 2,955,670 |
| 2021-08-24 | $13.32 | $13.67 | $13.25 | $13.48 | $13.40 | 1,347,110 |
| 2021-08-23 | $13.14 | $13.36 | $13.08 | $13.31 | $13.23 | 1,329,750 |
| 2021-08-20 | $13.48 | $13.48 | $13.08 | $13.12 | $13.05 | 1,546,000 |
| 2021-08-19 | $13.26 | $13.55 | $13.21 | $13.46 | $13.38 | 1,538,530 |
| 2021-08-18 | $13.43 | $13.52 | $13.16 | $13.25 | $13.17 | 2,077,600 |
| 2021-08-17 | $13.36 | $13.63 | $13.25 | $13.39 | $13.31 | 2,567,420 |
| 2021-08-16 | $13.11 | $13.60 | $13.11 | $13.34 | $13.26 | 4,223,780 |
| 2021-08-13 | $13.00 | $13.17 | $12.97 | $13.11 | $13.04 | 1,748,010 |
| 2021-08-12 | $13.23 | $13.35 | $12.94 | $13.00 | $12.93 | 2,290,350 |
| 2021-08-11 | $13.35 | $13.48 | $13.26 | $13.28 | $13.20 | 1,378,990 |
| 2021-08-10 | $13.50 | $13.55 | $13.33 | $13.39 | $13.31 | 1,202,900 |
| 2021-08-09 | $12.95 | $13.55 | $12.90 | $13.48 | $13.40 | 2,260,400 |
| 2021-08-06 | $13.19 | $13.19 | $12.81 | $12.93 | $12.86 | 1,680,720 |
| 2021-08-05 | $13.56 | $13.64 | $13.15 | $13.17 | $13.10 | 1,599,910 |
| 2021-08-04 | $13.61 | $13.75 | $13.47 | $13.56 | $13.48 | 1,268,380 |
| 2021-08-03 | $13.62 | $13.90 | $13.60 | $13.69 | $13.61 | 1,732,780 |
| 2021-08-02 | $13.51 | $13.78 | $13.47 | $13.62 | $13.54 | 1,167,610 |
| 2021-07-30 | $13.35 | $13.60 | $13.10 | $13.48 | $13.40 | 1,120,300 |
| 2021-07-29 | $13.43 | $13.54 | $13.30 | $13.35 | $13.27 | 851,890 |
| 2021-07-28 | $13.79 | $13.79 | $13.28 | $13.39 | $13.31 | 946,610 |
| 2021-07-27 | $13.88 | $14.18 | $13.65 | $13.79 | $13.71 | 559,990 |
| 2021-07-26 | $14.21 | $14.21 | $13.70 | $13.90 | $13.82 | 912,520 |
| 2021-07-23 | $14.83 | $14.86 | $13.95 | $14.13 | $14.05 | 1,885,860 |
| 2021-07-22 | $14.83 | $14.89 | $14.73 | $14.85 | $14.77 | 515,080 |
| 2021-07-21 | $15.00 | $15.09 | $14.80 | $14.83 | $14.75 | 1,102,050 |
| 2021-07-20 | $14.89 | $15.17 | $14.74 | $14.98 | $14.89 | 1,390,130 |
| 2021-07-19 | $14.44 | $15.04 | $14.29 | $14.91 | $14.83 | 1,742,080 |
| 2021-07-16 | $14.46 | $14.59 | $14.33 | $14.50 | $14.42 | 731,640 |
| 2021-07-15 | $14.82 | $14.82 | $14.48 | $14.55 | $14.47 | 875,350 |
| 2021-07-14 | $14.90 | $14.92 | $14.80 | $14.82 | $14.74 | 584,050 |
| 2021-07-13 | $15.05 | $15.05 | $14.81 | $14.88 | $14.80 | 1,030,170 |
| 2021-07-12 | $15.15 | $15.18 | $14.98 | $15.05 | $14.96 | 618,920 |
| 2021-07-09 | $14.84 | $15.14 | $14.84 | $15.10 | $15.01 | 836,780 |
| 2021-07-08 | $14.89 | $15.24 | $14.71 | $14.96 | $14.88 | 888,820 |
| 2021-07-07 | $14.89 | $14.97 | $14.81 | $14.89 | $14.81 | 583,050 |
| 2021-07-06 | $14.85 | $15.07 | $14.76 | $14.98 | $14.89 | 773,690 |
| 2021-07-05 | $15.50 | $15.50 | $14.70 | $14.95 | $14.87 | 1,721,400 |
| 2021-07-01 | $23.70 | $24.14 | $23.57 | $23.75 | $23.62 | 1,335,520 |
| 2021-06-30 | $23.68 | $23.72 | $23.37 | $23.60 | $23.47 | 557,450 |
| 2021-06-29 | $23.74 | $23.89 | $23.47 | $23.68 | $23.55 | 519,680 |
| 2021-06-28 | $23.97 | $23.99 | $23.58 | $23.67 | $23.54 | 785,500 |
| 2021-06-25 | $23.41 | $23.69 | $23.31 | $23.68 | $23.55 | 466,100 |
| 2021-06-24 | $23.18 | $23.54 | $23.04 | $23.50 | $23.37 | 484,390 |
| 2021-06-23 | $23.31 | $23.39 | $23.08 | $23.22 | $23.09 | 557,770 |
| 2021-06-22 | $23.69 | $23.91 | $23.33 | $23.39 | $23.26 | 728,900 |
| 2021-06-21 | $22.61 | $23.96 | $22.61 | $23.72 | $23.59 | 1,337,600 |
| 2021-06-18 | $22.70 | $22.88 | $22.46 | $22.78 | $22.65 | 528,100 |
| 2021-06-17 | $22.70 | $22.89 | $22.70 | $22.80 | $22.67 | 359,100 |
| 2021-06-16 | $22.80 | $23.08 | $22.77 | $22.85 | $22.72 | 398,400 |
| 2021-06-15 | $23.71 | $23.78 | $22.88 | $22.89 | $22.76 | 943,500 |
| 2021-06-14 | $23.84 | $23.84 | $23.84 | $23.84 | $23.70 | 0 |
| 2021-06-11 | $24.01 | $24.35 | $23.79 | $23.84 | $23.70 | 689,400 |
| 2021-06-10 | $23.96 | $24.12 | $23.82 | $23.97 | $23.83 | 347,500 |
| 2021-06-09 | $23.77 | $24.15 | $23.56 | $24.04 | $23.90 | 563,180 |
| 2021-06-08 | $23.87 | $24.12 | $23.72 | $23.77 | $23.63 | 559,200 |
| 2021-06-07 | $23.96 | $24.10 | $23.84 | $23.87 | $23.73 | 397,880 |
| 2021-06-04 | $24.13 | $24.19 | $23.81 | $23.90 | $23.76 | 543,400 |
| 2021-06-03 | $24.18 | $24.41 | $24.07 | $24.13 | $23.99 | 485,900 |
| 2021-06-02 | $24.35 | $24.35 | $24.05 | $24.17 | $24.03 | 596,200 |
| 2021-06-01 | $23.95 | $24.49 | $23.95 | $24.35 | $24.21 | 1,109,020 |
| 2021-05-31 | $23.50 | $23.93 | $23.25 | $23.85 | $23.71 | 824,400 |
| 2021-05-28 | $23.67 | $23.68 | $23.42 | $23.49 | $23.36 | 612,790 |
| 2021-05-27 | $23.26 | $23.79 | $23.26 | $23.67 | $23.54 | 869,390 |
| 2021-05-26 | $23.32 | $23.41 | $23.04 | $23.36 | $23.23 | 661,000 |
| 2021-05-25 | $23.27 | $23.37 | $23.12 | $23.34 | $23.21 | 470,700 |
| 2021-05-24 | $23.10 | $23.46 | $23.02 | $23.27 | $23.14 | 560,520 |
| 2021-05-21 | $22.90 | $23.26 | $22.90 | $23.09 | $22.96 | 781,100 |
| 2021-05-20 | $22.80 | $22.99 | $22.66 | $22.86 | $22.73 | 504,890 |
| 2021-05-19 | $22.91 | $22.91 | $22.67 | $22.78 | $22.65 | 411,170 |
| 2021-05-18 | $23.05 | $23.06 | $22.65 | $22.91 | $22.78 | 561,800 |
| 2021-05-17 | $23.01 | $23.13 | $22.81 | $22.98 | $22.85 | 681,400 |
| 2021-05-14 | $22.94 | $23.19 | $22.80 | $23.13 | $23.00 | 623,980 |
| 2021-05-13 | $22.76 | $22.99 | $22.62 | $22.86 | $22.73 | 442,600 |
| 2021-05-12 | $22.78 | $22.92 | $22.52 | $22.87 | $22.74 | 476,900 |
| 2021-05-11 | $22.55 | $22.89 | $22.49 | $22.75 | $22.62 | 681,720 |
| 2021-05-10 | $23.10 | $23.10 | $22.42 | $22.55 | $22.42 | 930,820 |
| 2021-05-07 | $23.63 | $23.63 | $23.05 | $23.09 | $22.96 | 856,690 |
| 2021-05-06 | $23.48 | $24.06 | $23.35 | $23.44 | $23.31 | 1,064,220 |
| 2021-05-05 | $23.36 | $23.36 | $23.36 | $23.36 | $23.23 | 0 |
| 2021-05-04 | $23.36 | $23.36 | $23.36 | $23.36 | $23.23 | 0 |
| 2021-04-30 | $24.45 | $24.58 | $23.35 | $23.36 | $23.23 | 1,349,800 |
| 2021-04-29 | $24.91 | $24.91 | $24.33 | $24.43 | $24.29 | 933,800 |
| 2021-04-28 | $24.82 | $25.07 | $24.69 | $25.03 | $24.89 | 585,010 |
| 2021-04-27 | $25.80 | $25.80 | $24.80 | $24.90 | $24.76 | 1,159,710 |
| 2021-04-26 | $25.98 | $26.15 | $25.61 | $25.73 | $25.58 | 1,265,460 |
| 2021-04-23 | $27.20 | $27.46 | $25.90 | $26.21 | $26.06 | 2,517,580 |
| 2021-04-22 | $27.31 | $27.50 | $27.00 | $27.47 | $27.31 | 939,020 |
| 2021-04-21 | $27.33 | $27.56 | $27.15 | $27.30 | $27.14 | 644,130 |
| 2021-04-20 | $27.04 | $27.57 | $27.04 | $27.30 | $27.14 | 798,450 |
| 2021-04-19 | $27.60 | $27.60 | $27.16 | $27.23 | $27.08 | 855,400 |
| 2021-04-16 | $26.65 | $27.66 | $26.49 | $27.60 | $27.44 | 1,324,870 |
| 2021-04-15 | $26.28 | $26.82 | $26.24 | $26.55 | $26.40 | 831,000 |
| 2021-04-14 | $26.54 | $26.70 | $26.11 | $26.43 | $26.28 | 872,980 |
| 2021-04-13 | $26.50 | $26.73 | $25.72 | $26.53 | $26.38 | 1,082,340 |
| 2021-04-12 | $27.03 | $27.19 | $26.34 | $26.50 | $26.35 | 945,200 |
| 2021-04-09 | $27.17 | $27.17 | $26.75 | $27.09 | $26.94 | 718,600 |
| 2021-04-08 | $27.25 | $27.28 | $26.84 | $26.94 | $26.79 | 748,940 |
| 2021-04-07 | $26.70 | $27.43 | $26.44 | $27.40 | $27.24 | 1,237,490 |
| 2021-04-06 | $26.36 | $26.62 | $26.23 | $26.60 | $26.45 | 775,340 |
| 2021-04-05 | $26.38 | $26.38 | $26.38 | $26.38 | $26.23 | 0 |
| 2021-04-02 | $26.32 | $26.49 | $26.12 | $26.38 | $26.23 | 729,340 |
| 2021-04-01 | $26.35 | $26.55 | $26.21 | $26.24 | $26.09 | 673,300 |
| 2021-03-31 | $26.28 | $26.52 | $26.10 | $26.27 | $26.12 | 699,980 |
| 2021-03-30 | $26.96 | $26.96 | $26.18 | $26.21 | $26.06 | 811,120 |
| 2021-03-29 | $27.29 | $27.29 | $26.65 | $26.75 | $26.60 | 1,082,580 |
| 2021-03-26 | $26.95 | $27.24 | $26.72 | $27.14 | $26.99 | 687,000 |
| 2021-03-25 | $26.70 | $27.14 | $26.51 | $26.82 | $26.67 | 663,000 |
| 2021-03-24 | $26.69 | $26.86 | $26.50 | $26.84 | $26.69 | 624,300 |
| 2021-03-23 | $27.18 | $27.40 | $26.64 | $26.84 | $26.69 | 670,000 |
| 2021-03-22 | $26.92 | $27.45 | $26.83 | $27.17 | $27.02 | 875,200 |
| 2021-03-19 | $26.53 | $27.08 | $26.34 | $26.92 | $26.77 | 970,900 |
| 2021-03-18 | $26.64 | $26.74 | $26.45 | $26.49 | $26.34 | 673,260 |
| 2021-03-17 | $26.55 | $26.82 | $26.36 | $26.55 | $26.40 | 774,000 |
| 2021-03-16 | $27.10 | $27.44 | $26.59 | $26.68 | $26.53 | 972,600 |
| 2021-03-15 | $26.88 | $27.07 | $26.62 | $26.92 | $26.77 | 696,250 |
| 2021-03-12 | $27.10 | $27.45 | $26.70 | $27.00 | $26.85 | 801,000 |
| 2021-03-11 | $27.25 | $27.50 | $26.86 | $27.10 | $26.95 | 1,168,100 |
| 2021-03-10 | $28.48 | $28.85 | $27.08 | $27.31 | $27.15 | 1,519,500 |
| 2021-03-09 | $29.92 | $30.09 | $28.30 | $28.51 | $28.35 | 2,020,600 |
| 2021-03-08 | $30.05 | $31.00 | $29.82 | $30.16 | $29.99 | 1,762,890 |
| 2021-03-05 | $29.53 | $30.50 | $29.53 | $29.90 | $29.73 | 1,231,930 |
| 2021-03-04 | $29.60 | $30.20 | $29.50 | $29.80 | $29.63 | 939,200 |
| 2021-03-03 | $30.44 | $30.60 | $29.03 | $29.90 | $29.73 | 1,673,300 |
| 2021-03-02 | $30.07 | $30.30 | $29.38 | $29.66 | $29.49 | 1,065,600 |
| 2021-03-01 | $28.35 | $30.19 | $28.30 | $29.95 | $29.78 | 1,884,600 |
| 2021-02-26 | $28.90 | $28.97 | $28.20 | $28.31 | $28.15 | 1,174,400 |
| 2021-02-25 | $29.21 | $29.40 | $28.43 | $29.19 | $29.02 | 956,890 |
| 2021-02-24 | $29.50 | $29.57 | $29.06 | $29.21 | $29.04 | 678,350 |
| 2021-02-23 | $29.80 | $30.29 | $29.41 | $29.62 | $29.45 | 943,700 |
| 2021-02-22 | $29.36 | $30.76 | $29.30 | $29.95 | $29.78 | 1,721,200 |
| 2021-02-19 | $28.58 | $29.60 | $28.06 | $29.60 | $29.43 | 1,443,510 |
| 2021-02-18 | $29.01 | $29.17 | $28.11 | $28.49 | $28.33 | 1,039,300 |
| 2021-02-17 | $28.70 | $28.70 | $28.70 | $28.70 | $28.54 | 0 |
| 2021-02-16 | $28.70 | $28.70 | $28.70 | $28.70 | $28.54 | 0 |
| 2021-02-15 | $28.70 | $28.70 | $28.70 | $28.70 | $28.54 | 0 |
| 2021-02-12 | $28.70 | $28.70 | $28.70 | $28.70 | $28.54 | 0 |
| 2021-02-11 | $28.70 | $28.70 | $28.70 | $28.70 | $28.54 | 0 |
| 2021-02-10 | $28.88 | $29.50 | $28.32 | $28.70 | $28.54 | 829,000 |
| 2021-02-09 | $28.59 | $28.80 | $27.85 | $28.60 | $28.44 | 930,780 |
| 2021-02-08 | $28.04 | $28.80 | $28.02 | $28.23 | $28.07 | 780,890 |
| 2021-02-05 | $28.03 | $29.20 | $28.03 | $28.40 | $28.24 | 1,260,950 |
| 2021-02-04 | $29.70 | $29.86 | $27.85 | $28.03 | $27.87 | 1,425,610 |
| 2021-02-03 | $29.24 | $29.49 | $28.78 | $29.35 | $29.18 | 917,060 |
| 2021-02-02 | $28.15 | $29.50 | $28.00 | $28.99 | $28.83 | 1,287,250 |
| 2021-02-01 | $27.78 | $29.20 | $27.52 | $28.68 | $28.52 | 1,334,860 |
| 2021-01-29 | $29.71 | $29.71 | $27.50 | $27.92 | $27.76 | 1,820,160 |
| 2021-01-28 | $28.50 | $29.95 | $28.30 | $28.84 | $28.68 | 1,143,980 |
| 2021-01-27 | $29.56 | $30.35 | $28.85 | $29.04 | $28.88 | 1,350,680 |
| 2021-01-26 | $29.07 | $30.65 | $28.79 | $29.70 | $29.53 | 2,232,200 |
| 2021-01-25 | $29.30 | $29.48 | $28.40 | $28.80 | $28.64 | 1,284,000 |
| 2021-01-22 | $29.41 | $29.61 | $28.89 | $29.40 | $29.23 | 644,500 |
| 2021-01-21 | $29.81 | $29.98 | $28.99 | $29.43 | $29.26 | 862,430 |
| 2021-01-20 | $29.17 | $30.20 | $29.04 | $29.81 | $29.64 | 1,098,110 |
| 2021-01-19 | $28.97 | $29.46 | $28.80 | $28.95 | $28.79 | 823,690 |
| 2021-01-18 | $29.04 | $29.48 | $28.83 | $28.91 | $28.75 | 862,490 |
| 2021-01-15 | $27.68 | $29.47 | $27.16 | $29.04 | $28.88 | 1,622,680 |
| 2021-01-14 | $27.86 | $28.12 | $27.17 | $27.45 | $27.29 | 1,124,030 |
| 2021-01-13 | $28.31 | $28.50 | $27.48 | $27.86 | $27.70 | 1,294,800 |
| 2021-01-12 | $26.98 | $28.55 | $26.85 | $28.25 | $28.09 | 1,596,150 |
| 2021-01-11 | $29.31 | $29.54 | $27.55 | $27.66 | $27.50 | 2,101,130 |
| 2021-01-08 | $28.58 | $29.99 | $27.92 | $29.70 | $29.53 | 2,067,100 |
| 2021-01-07 | $29.66 | $29.66 | $28.83 | $29.01 | $28.85 | 1,349,800 |
| 2021-01-06 | $30.60 | $30.60 | $29.52 | $29.72 | $29.55 | 1,209,480 |
| 2021-01-05 | $31.11 | $31.11 | $29.70 | $30.11 | $29.94 | 1,709,000 |
| 2021-01-04 | $31.33 | $31.96 | $30.94 | $31.14 | $30.96 | 916,130 |
| 2021-01-01 | $31.75 | $31.75 | $31.75 | $31.75 | $31.57 | 0 |
| 2020-12-31 | $31.40 | $31.82 | $31.24 | $31.75 | $31.57 | 629,830 |
| 2020-12-30 | $31.58 | $31.88 | $31.22 | $31.24 | $31.06 | 467,500 |
| 2020-12-29 | $31.98 | $31.98 | $30.88 | $31.37 | $31.19 | 626,410 |
| 2020-12-28 | $32.38 | $32.76 | $31.51 | $31.66 | $31.48 | 727,940 |
| 2020-12-25 | $30.99 | $32.18 | $30.60 | $32.09 | $31.91 | 646,020 |
| 2020-12-24 | $33.32 | $33.32 | $31.00 | $31.25 | $31.07 | 1,166,830 |
| 2020-12-23 | $33.15 | $33.52 | $32.66 | $33.03 | $32.84 | 728,640 |
| 2020-12-22 | $32.91 | $33.77 | $32.68 | $33.18 | $32.99 | 919,640 |
| 2020-12-21 | $32.87 | $33.34 | $32.36 | $32.91 | $32.72 | 625,750 |
| 2020-12-18 | $32.92 | $33.39 | $32.57 | $32.86 | $32.67 | 699,900 |
| 2020-12-17 | $33.00 | $33.60 | $32.77 | $32.81 | $32.62 | 743,560 |
| 2020-12-16 | $33.30 | $33.58 | $32.90 | $32.94 | $32.75 | 797,030 |
| 2020-12-15 | $34.54 | $35.25 | $33.02 | $33.30 | $33.11 | 1,296,210 |
| 2020-12-14 | $34.35 | $34.86 | $33.36 | $34.58 | $34.38 | 1,016,290 |
| 2020-12-11 | $36.00 | $36.17 | $34.25 | $34.25 | $34.06 | 1,045,550 |
| 2020-12-10 | $35.01 | $36.75 | $34.06 | $36.04 | $35.84 | 1,393,780 |
| 2020-12-09 | $35.00 | $35.58 | $34.82 | $34.96 | $34.76 | 1,066,200 |
| 2020-12-08 | $34.90 | $35.30 | $34.20 | $35.09 | $34.89 | 996,010 |
| 2020-12-07 | $34.18 | $35.58 | $33.69 | $34.91 | $34.71 | 1,403,220 |
| 2020-12-04 | $34.78 | $34.78 | $33.75 | $33.87 | $33.68 | 867,080 |
| 2020-12-03 | $34.12 | $34.70 | $33.71 | $34.45 | $34.25 | 881,860 |
| 2020-12-02 | $34.14 | $34.15 | $33.37 | $34.09 | $33.90 | 677,260 |
| 2020-12-01 | $33.58 | $34.12 | $33.45 | $33.82 | $33.63 | 1,035,200 |
| 2020-11-30 | $33.08 | $33.87 | $32.88 | $33.80 | $33.61 | 1,196,900 |
| 2020-11-27 | $33.33 | $33.52 | $32.31 | $33.35 | $33.16 | 978,800 |
| 2020-11-26 | $33.96 | $34.36 | $32.96 | $33.30 | $33.11 | 798,790 |
| 2020-11-25 | $34.88 | $34.94 | $33.66 | $33.96 | $33.77 | 776,300 |
| 2020-11-24 | $34.82 | $35.20 | $34.52 | $34.70 | $34.50 | 535,100 |
| 2020-11-23 | $34.47 | $35.29 | $34.47 | $34.70 | $34.50 | 816,800 |
| 2020-11-20 | $34.41 | $35.12 | $34.35 | $34.47 | $34.27 | 608,500 |
| 2020-11-19 | $34.55 | $34.80 | $33.58 | $34.80 | $34.60 | 789,400 |
| 2020-11-18 | $34.82 | $34.90 | $34.07 | $34.58 | $34.38 | 922,410 |
| 2020-11-17 | $34.24 | $34.80 | $33.90 | $34.80 | $34.60 | 947,280 |
| 2020-11-16 | $35.29 | $35.57 | $34.01 | $34.24 | $34.05 | 1,544,500 |
| 2020-11-13 | $35.90 | $36.02 | $34.95 | $35.25 | $35.05 | 994,060 |
| 2020-11-12 | $37.01 | $37.13 | $35.88 | $35.88 | $35.68 | 1,223,100 |
| 2020-11-11 | $37.28 | $38.50 | $36.85 | $36.93 | $36.72 | 1,381,000 |
| 2020-11-10 | $38.45 | $40.18 | $37.32 | $37.35 | $37.14 | 1,905,060 |
| 2020-11-09 | $37.85 | $38.78 | $37.59 | $38.40 | $38.18 | 910,860 |
| 2020-11-06 | $38.78 | $39.19 | $37.41 | $37.80 | $37.59 | 1,187,090 |
| 2020-11-05 | $36.72 | $39.07 | $36.58 | $39.06 | $38.84 | 1,771,080 |
| 2020-11-04 | $38.58 | $38.58 | $36.33 | $36.72 | $36.51 | 1,603,120 |
| 2020-11-03 | $39.21 | $39.21 | $38.02 | $38.12 | $37.90 | 1,103,840 |
| 2020-11-02 | $39.33 | $40.50 | $37.90 | $39.43 | $39.21 | 1,922,170 |
| 2020-10-30 | $39.61 | $39.97 | $39.14 | $39.33 | $39.11 | 1,238,560 |
| 2020-10-29 | $40.20 | $40.90 | $38.90 | $39.58 | $39.36 | 2,075,800 |
| 2020-10-28 | $38.69 | $40.40 | $38.58 | $40.34 | $40.11 | 2,885,210 |
| 2020-10-27 | $37.50 | $38.89 | $37.40 | $38.29 | $38.07 | 2,411,190 |
| 2020-10-26 | $36.33 | $37.30 | $36.00 | $36.41 | $36.20 | 750,970 |
| 2020-10-23 | $37.94 | $38.13 | $36.51 | $36.81 | $36.60 | 743,220 |
| 2020-10-22 | $38.72 | $38.72 | $37.33 | $37.63 | $37.42 | 992,120 |
| 2020-10-21 | $39.15 | $39.15 | $38.22 | $38.75 | $38.53 | 741,300 |
| 2020-10-20 | $38.75 | $39.20 | $38.01 | $38.88 | $38.66 | 843,100 |
| 2020-10-19 | $39.10 | $39.59 | $38.42 | $38.73 | $38.51 | 1,095,230 |
| 2020-10-16 | $38.07 | $39.45 | $38.06 | $38.95 | $38.73 | 1,207,320 |
| 2020-10-15 | $37.53 | $38.65 | $37.39 | $38.44 | $38.22 | 1,163,100 |
| 2020-10-14 | $37.74 | $38.35 | $37.33 | $37.78 | $37.57 | 1,525,900 |
| 2020-10-13 | $36.99 | $38.00 | $36.40 | $37.74 | $37.53 | 1,221,320 |
| 2020-10-12 | $35.96 | $37.28 | $35.68 | $36.89 | $36.68 | 1,409,110 |
| 2020-10-09 | $35.48 | $36.89 | $35.27 | $35.59 | $35.39 | 1,371,100 |
| 2020-10-08 | $35.10 | $35.10 | $35.10 | $35.10 | $34.90 | 0 |
| 2020-10-07 | $35.10 | $35.10 | $35.10 | $35.10 | $34.90 | 0 |
| 2020-10-06 | $35.10 | $35.10 | $35.10 | $35.10 | $34.90 | 0 |
| 2020-10-05 | $35.10 | $35.10 | $35.10 | $35.10 | $34.90 | 0 |
| 2020-10-02 | $35.10 | $35.10 | $35.10 | $35.10 | $34.90 | 0 |
| 2020-10-01 | $35.10 | $35.10 | $35.10 | $35.10 | $34.90 | 0 |
| 2020-09-30 | $34.99 | $36.18 | $34.53 | $35.10 | $34.90 | 1,178,660 |
| 2020-09-29 | $35.67 | $36.47 | $34.70 | $34.94 | $34.74 | 1,200,400 |
| 2020-09-28 | $35.64 | $36.16 | $34.83 | $35.58 | $35.38 | 735,450 |
| 2020-09-25 | $36.05 | $36.28 | $35.04 | $35.65 | $35.45 | 1,127,100 |
| 2020-09-24 | $36.49 | $36.81 | $35.15 | $35.32 | $35.12 | 1,014,870 |
| 2020-09-23 | $36.79 | $37.50 | $36.43 | $36.48 | $36.27 | 833,850 |
| 2020-09-22 | $36.50 | $37.29 | $36.03 | $36.13 | $35.92 | 884,100 |
| 2020-09-21 | $36.25 | $37.17 | $35.28 | $36.71 | $36.50 | 1,039,300 |
| 2020-09-18 | $35.97 | $36.74 | $35.11 | $36.17 | $35.96 | 1,017,200 |
| 2020-09-17 | $35.80 | $36.55 | $35.54 | $36.08 | $35.88 | 837,160 |
| 2020-09-16 | $36.50 | $37.26 | $35.71 | $36.00 | $35.80 | 850,560 |
| 2020-09-15 | $35.98 | $36.52 | $35.61 | $36.20 | $35.99 | 856,100 |
| 2020-09-14 | $36.50 | $36.68 | $35.39 | $35.58 | $35.38 | 1,023,200 |
| 2020-09-11 | $34.59 | $36.67 | $34.37 | $36.55 | $36.34 | 2,004,110 |
| 2020-09-10 | $35.56 | $35.68 | $33.91 | $33.91 | $33.72 | 1,142,600 |
| 2020-09-09 | $36.19 | $36.58 | $34.01 | $35.01 | $34.81 | 1,815,050 |
| 2020-09-08 | $38.00 | $38.14 | $36.00 | $36.59 | $36.38 | 1,144,910 |
| 2020-09-07 | $38.63 | $39.43 | $37.60 | $37.65 | $37.44 | 1,223,700 |
| 2020-09-04 | $38.88 | $39.33 | $38.06 | $39.33 | $39.11 | 1,441,510 |
| 2020-09-03 | $39.07 | $39.65 | $38.61 | $39.25 | $39.03 | 1,190,400 |
| 2020-09-02 | $40.58 | $40.58 | $38.78 | $39.35 | $39.13 | 1,405,220 |
| 2020-09-01 | $40.35 | $41.06 | $39.73 | $40.07 | $39.84 | 1,773,640 |
| 2020-08-31 | $39.30 | $41.68 | $39.01 | $40.18 | $39.95 | 2,985,400 |
| 2020-08-28 | $37.67 | $38.98 | $36.82 | $38.80 | $38.58 | 1,601,650 |
| 2020-08-27 | $38.85 | $40.49 | $37.25 | $37.71 | $37.50 | 2,318,300 |
| 2020-08-26 | $41.89 | $42.00 | $38.12 | $38.85 | $38.63 | 3,305,270 |
| 2020-08-25 | $39.00 | $42.50 | $38.82 | $42.00 | $41.76 | 2,441,620 |
| 2020-08-24 | $38.89 | $40.18 | $38.50 | $38.88 | $38.66 | 1,365,800 |
| 2020-08-21 | $37.89 | $38.88 | $37.70 | $38.45 | $38.23 | 983,500 |
| 2020-08-20 | $37.81 | $38.48 | $36.94 | $37.67 | $37.46 | 1,094,800 |
| 2020-08-19 | $39.65 | $40.18 | $37.67 | $38.07 | $37.85 | 2,059,690 |
| 2020-08-18 | $38.19 | $39.57 | $37.91 | $39.55 | $39.33 | 1,592,500 |
| 2020-08-17 | $37.47 | $38.38 | $37.10 | $38.16 | $37.94 | 940,400 |
| 2020-08-14 | $37.10 | $37.77 | $37.05 | $37.69 | $37.48 | 672,800 |
| 2020-08-13 | $37.95 | $38.78 | $37.40 | $37.46 | $37.25 | 767,200 |
| 2020-08-12 | $38.92 | $39.29 | $37.11 | $37.88 | $37.66 | 1,810,910 |
| 2020-08-11 | $40.18 | $40.51 | $38.81 | $38.91 | $38.69 | 1,460,850 |
| 2020-08-10 | $40.34 | $40.65 | $38.91 | $39.31 | $39.09 | 1,937,300 |
| 2020-08-07 | $39.60 | $41.90 | $39.07 | $40.20 | $39.97 | 2,719,540 |
| 2020-08-06 | $40.11 | $40.40 | $38.51 | $39.22 | $39.00 | 1,885,050 |
| 2020-08-05 | $40.00 | $41.10 | $39.85 | $40.48 | $40.25 | 1,445,930 |
| 2020-08-04 | $41.11 | $41.26 | $40.02 | $40.13 | $39.90 | 1,211,690 |
| 2020-08-03 | $41.58 | $41.85 | $40.08 | $40.75 | $40.52 | 2,089,030 |
| 2020-07-31 | $42.09 | $44.28 | $40.80 | $41.11 | $40.88 | 2,440,360 |
| 2020-07-30 | $43.00 | $43.37 | $41.20 | $41.50 | $41.26 | 1,387,460 |
| 2020-07-29 | $40.65 | $42.99 | $40.37 | $42.99 | $42.75 | 1,931,100 |
| 2020-07-28 | $40.28 | $41.29 | $39.46 | $40.80 | $40.57 | 1,687,580 |
| 2020-07-27 | $41.99 | $42.28 | $40.14 | $40.28 | $40.05 | 1,941,920 |
| 2020-07-24 | $43.99 | $43.99 | $41.87 | $42.05 | $41.81 | 1,573,430 |
| 2020-07-23 | $43.02 | $44.44 | $42.63 | $44.00 | $43.75 | 1,513,170 |
| 2020-07-22 | $43.78 | $45.81 | $43.25 | $43.60 | $43.35 | 1,988,390 |
| 2020-07-21 | $43.31 | $44.34 | $42.74 | $43.78 | $43.53 | 1,371,690 |
| 2020-07-20 | $42.00 | $43.00 | $41.42 | $42.90 | $42.66 | 1,446,100 |
| 2020-07-17 | $41.59 | $43.20 | $41.22 | $41.85 | $41.61 | 1,630,860 |
| 2020-07-16 | $43.15 | $44.16 | $41.00 | $41.59 | $41.35 | 1,874,500 |
| 2020-07-15 | $43.40 | $44.60 | $43.20 | $43.32 | $43.07 | 1,332,170 |
| 2020-07-14 | $44.57 | $45.90 | $43.03 | $43.88 | $43.63 | 2,422,100 |
| 2020-07-13 | $46.99 | $48.50 | $44.56 | $45.51 | $45.25 | 3,189,990 |
| 2020-07-10 | $43.88 | $45.73 | $43.44 | $44.75 | $44.50 | 2,107,460 |
| 2020-07-09 | $42.82 | $43.98 | $42.06 | $43.86 | $43.61 | 2,571,650 |
| 2020-07-08 | $41.41 | $43.88 | $41.32 | $42.30 | $42.06 | 1,970,950 |
| 2020-07-07 | $41.81 | $42.40 | $40.01 | $41.40 | $41.16 | 2,982,470 |
| 2020-07-06 | $42.63 | $43.19 | $40.73 | $41.60 | $41.36 | 3,064,770 |
| 2020-07-03 | $42.72 | $43.57 | $42.40 | $42.42 | $42.18 | 1,974,960 |
| 2020-07-02 | $42.71 | $43.64 | $42.34 | $42.99 | $42.75 | 1,457,700 |
| 2020-07-01 | $42.26 | $43.80 | $42.00 | $43.36 | $43.11 | 1,493,900 |
| 2020-06-30 | $41.99 | $42.46 | $41.59 | $42.20 | $41.96 | 1,707,900 |
| 2020-06-29 | $42.30 | $44.18 | $41.45 | $41.81 | $41.57 | 2,341,730 |
| 2020-06-26 | $42.30 | $42.30 | $42.30 | $42.30 | $42.06 | 0 |
| 2020-06-25 | $42.30 | $42.30 | $42.30 | $42.30 | $42.06 | 0 |
| 2020-06-24 | $42.00 | $42.72 | $41.12 | $42.30 | $42.06 | 1,022,100 |
| 2020-06-23 | $41.23 | $42.53 | $40.84 | $42.21 | $41.97 | 1,570,000 |
| 2020-06-22 | $42.04 | $42.56 | $40.41 | $40.46 | $40.23 | 1,802,790 |
| 2020-06-19 | $41.53 | $42.69 | $40.68 | $42.48 | $42.24 | 1,914,230 |
| 2020-06-18 | $40.46 | $41.88 | $40.06 | $41.20 | $40.97 | 1,750,890 |
| 2020-06-17 | $40.54 | $40.99 | $39.58 | $40.32 | $40.09 | 1,880,640 |
| 2020-06-16 | $37.41 | $40.90 | $37.41 | $40.88 | $40.65 | 2,528,090 |
| 2020-06-15 | $36.72 | $38.83 | $36.72 | $37.27 | $37.06 | 2,164,690 |
| 2020-06-12 | $34.87 | $36.55 | $34.75 | $36.18 | $35.97 | 1,017,640 |
| 2020-06-11 | $35.98 | $36.87 | $35.53 | $35.68 | $35.48 | 1,043,100 |
| 2020-06-10 | $35.32 | $36.27 | $35.32 | $35.59 | $35.39 | 1,169,340 |
| 2020-06-09 | $35.00 | $35.52 | $34.50 | $35.52 | $35.32 | 857,850 |
| 2020-06-08 | $35.42 | $35.65 | $34.66 | $34.88 | $34.68 | 1,241,720 |
| 2020-06-05 | $35.09 | $35.71 | $34.87 | $35.33 | $35.13 | 1,059,220 |
| 2020-06-04 | $35.30 | $35.43 | $34.50 | $35.17 | $34.97 | 1,033,900 |
| 2020-06-03 | $34.59 | $35.49 | $34.27 | $34.95 | $34.75 | 1,706,050 |
| 2020-06-02 | $36.22 | $36.39 | $34.76 | $34.85 | $34.65 | 2,861,480 |
| 2020-06-01 | $33.93 | $37.10 | $33.93 | $36.17 | $35.96 | 3,612,120 |
| 2020-05-29 | $31.80 | $34.11 | $31.08 | $33.73 | $33.54 | 2,220,260 |
| 2020-05-28 | $31.66 | $34.56 | $31.66 | $32.53 | $32.35 | 2,115,800 |
| 2020-05-27 | $33.00 | $33.15 | $31.50 | $31.78 | $31.60 | 1,371,400 |
| 2020-05-26 | $33.98 | $34.40 | $32.82 | $33.41 | $32.97 | 1,586,300 |
| 2020-05-25 | $33.38 | $34.41 | $32.11 | $34.02 | $33.57 | 1,216,640 |
| 2020-05-22 | $33.83 | $33.98 | $32.39 | $32.95 | $32.52 | 1,606,990 |
| 2020-05-21 | $33.11 | $35.41 | $33.00 | $33.40 | $32.96 | 2,156,130 |
| 2020-05-20 | $33.00 | $33.55 | $32.62 | $32.93 | $32.50 | 1,020,800 |
| 2020-05-19 | $33.10 | $33.77 | $32.75 | $33.08 | $32.65 | 686,000 |
| 2020-05-18 | $32.84 | $33.38 | $32.31 | $32.78 | $32.35 | 1,129,390 |
| 2020-05-15 | $32.69 | $33.28 | $32.00 | $32.86 | $32.43 | 1,292,990 |
| 2020-05-14 | $31.75 | $33.37 | $31.43 | $32.63 | $32.20 | 1,671,800 |
| 2020-05-13 | $31.89 | $32.50 | $31.37 | $32.20 | $31.78 | 1,551,610 |
| 2020-05-12 | $30.80 | $32.09 | $30.79 | $31.85 | $31.43 | 1,461,800 |
| 2020-05-11 | $31.66 | $31.80 | $30.73 | $31.25 | $30.84 | 2,121,940 |
| 2020-05-08 | $30.39 | $32.28 | $30.39 | $32.10 | $31.68 | 1,850,440 |
| 2020-05-07 | $31.00 | $31.49 | $30.22 | $30.39 | $29.99 | 1,472,600 |
| 2020-05-06 | $29.52 | $32.17 | $28.80 | $31.21 | $30.80 | 2,263,410 |
| 2020-05-05 | $30.09 | $30.09 | $30.09 | $30.09 | $29.69 | 0 |
| 2020-05-04 | $30.09 | $30.09 | $30.09 | $30.09 | $29.69 | 0 |
| 2020-05-01 | $30.09 | $30.09 | $30.09 | $30.09 | $29.69 | 0 |
| 2020-04-30 | $29.35 | $30.45 | $29.35 | $30.09 | $29.69 | 1,902,470 |
| 2020-04-29 | $30.87 | $30.87 | $29.36 | $29.51 | $29.12 | 2,387,340 |
| 2020-04-28 | $32.94 | $32.94 | $29.50 | $29.50 | $29.11 | 3,868,900 |
| 2020-04-27 | $31.04 | $33.79 | $31.04 | $32.15 | $31.73 | 4,569,030 |
| 2020-04-24 | $35.00 | $35.79 | $30.88 | $30.90 | $30.49 | 4,807,260 |
| 2020-04-23 | $34.14 | $35.80 | $33.51 | $34.31 | $33.86 | 2,485,800 |
| 2020-04-22 | $33.07 | $34.10 | $32.23 | $33.79 | $33.35 | 2,150,710 |
| 2020-04-21 | $33.59 | $33.70 | $32.58 | $33.00 | $32.57 | 1,802,150 |
| 2020-04-20 | $32.80 | $33.79 | $32.80 | $33.12 | $32.68 | 2,989,600 |
| 2020-04-17 | $32.00 | $33.78 | $31.41 | $32.27 | $31.85 | 3,527,330 |
| 2020-04-16 | $32.69 | $32.99 | $31.98 | $32.82 | $32.39 | 2,519,010 |
| 2020-04-15 | $33.18 | $33.59 | $32.20 | $32.72 | $32.29 | 2,231,800 |
| 2020-04-14 | $33.30 | $33.30 | $31.17 | $32.34 | $31.92 | 2,756,480 |
| 2020-04-13 | $30.70 | $33.00 | $29.58 | $32.60 | $32.17 | 2,928,650 |
| 2020-04-10 | $30.56 | $30.80 | $29.28 | $30.10 | $29.70 | 3,111,300 |
| 2020-04-09 | $28.55 | $29.94 | $27.30 | $29.94 | $29.55 | 3,018,300 |
| 2020-04-08 | $27.08 | $28.71 | $27.08 | $28.40 | $28.03 | 2,940,630 |
| 2020-04-07 | $26.29 | $27.33 | $26.29 | $27.08 | $26.72 | 2,866,700 |
| 2020-04-06 | $26.10 | $26.10 | $26.10 | $26.10 | $25.76 | 0 |
| 2020-04-03 | $24.62 | $26.26 | $24.62 | $26.10 | $25.76 | 3,038,830 |
| 2020-04-02 | $24.02 | $25.06 | $23.95 | $24.80 | $24.47 | 1,692,900 |
| 2020-04-01 | $23.72 | $24.37 | $23.55 | $23.96 | $23.65 | 1,558,100 |
| 2020-03-31 | $24.65 | $24.65 | $23.40 | $23.85 | $23.54 | 1,335,000 |
| 2020-03-30 | $25.00 | $25.01 | $23.81 | $23.83 | $23.52 | 2,075,800 |
| 2020-03-27 | $24.60 | $24.87 | $24.18 | $24.45 | $24.13 | 1,637,010 |
| 2020-03-26 | $24.02 | $24.99 | $23.81 | $24.44 | $24.12 | 2,365,500 |
| 2020-03-25 | $23.00 | $24.48 | $23.00 | $24.31 | $23.99 | 2,540,740 |
| 2020-03-24 | $23.70 | $23.78 | $22.50 | $22.88 | $22.58 | 1,913,600 |
| 2020-03-23 | $22.55 | $23.64 | $22.51 | $23.11 | $22.81 | 2,555,000 |
| 2020-03-20 | $22.68 | $23.66 | $22.68 | $23.10 | $22.80 | 2,258,960 |
| 2020-03-19 | $23.10 | $23.40 | $22.00 | $22.43 | $22.14 | 3,166,800 |
| 2020-03-18 | $24.05 | $24.21 | $23.28 | $23.43 | $23.12 | 2,645,900 |
| 2020-03-17 | $25.08 | $25.88 | $23.20 | $23.68 | $23.37 | 3,485,810 |
| 2020-03-16 | $24.73 | $26.24 | $24.15 | $25.26 | $24.93 | 5,682,830 |
| 2020-03-13 | $23.98 | $25.00 | $23.54 | $23.91 | $23.60 | 4,512,870 |
| 2020-03-12 | $26.88 | $27.63 | $25.60 | $26.16 | $25.82 | 4,318,000 |
| 2020-03-11 | $26.81 | $27.95 | $26.00 | $26.48 | $26.13 | 5,141,450 |
| 2020-03-10 | $28.70 | $29.30 | $27.90 | $27.90 | $27.53 | 7,424,460 |
| 2020-03-09 | $30.38 | $31.99 | $28.60 | $31.00 | $30.59 | 11,492,290 |
| 2020-03-06 | $26.60 | $29.10 | $26.55 | $29.10 | $28.72 | 7,688,250 |
| 2020-03-05 | $26.50 | $26.99 | $26.19 | $26.45 | $26.10 | 3,520,220 |
| 2020-03-04 | $27.31 | $27.93 | $26.35 | $26.74 | $26.39 | 4,374,910 |
| 2020-03-03 | $26.26 | $28.79 | $26.20 | $27.48 | $27.12 | 8,008,570 |
| 2020-03-02 | $27.50 | $28.50 | $26.50 | $27.89 | $27.52 | 9,608,220 |
| 2020-02-28 | $24.10 | $26.19 | $24.06 | $26.19 | $25.85 | 6,197,430 |
| 2020-02-27 | $25.00 | $25.20 | $23.58 | $23.81 | $23.50 | 3,763,250 |
| 2020-02-26 | $26.71 | $26.71 | $24.71 | $24.94 | $24.61 | 6,677,030 |
| 2020-02-25 | $25.50 | $27.90 | $25.26 | $26.88 | $26.53 | 8,631,770 |
| 2020-02-24 | $23.97 | $25.41 | $23.75 | $25.41 | $25.08 | 7,054,550 |
| 2020-02-21 | $22.00 | $23.20 | $22.00 | $23.10 | $22.80 | 5,039,910 |
| 2020-02-20 | $22.76 | $22.77 | $21.00 | $21.93 | $21.64 | 3,633,890 |
| 2020-02-19 | $23.00 | $23.00 | $22.60 | $22.65 | $22.35 | 2,642,540 |
| 2020-02-18 | $23.19 | $23.42 | $22.61 | $23.30 | $22.99 | 3,929,320 |
| 2020-02-17 | $22.52 | $23.18 | $22.51 | $23.07 | $22.77 | 3,450,150 |
| 2020-02-14 | $24.01 | $24.39 | $22.81 | $22.90 | $22.60 | 5,135,210 |
| 2020-02-13 | $24.18 | $24.93 | $23.71 | $24.45 | $24.13 | 6,323,240 |
| 2020-02-12 | $23.20 | $24.22 | $23.20 | $23.86 | $23.55 | 5,600,050 |
| 2020-02-11 | $25.17 | $25.21 | $23.23 | $23.40 | $23.09 | 7,928,310 |
| 2020-02-10 | $28.52 | $30.05 | $25.31 | $25.80 | $25.46 | 9,469,460 |
| 2020-02-07 | $29.23 | $32.00 | $27.30 | $28.12 | $27.75 | 11,158,760 |
| 2020-02-06 | $26.57 | $29.23 | $26.57 | $29.23 | $28.85 | 10,446,520 |
| 2020-02-05 | $22.58 | $26.57 | $22.57 | $26.57 | $26.22 | 10,904,110 |
| 2020-02-04 | $23.00 | $24.17 | $20.00 | $24.15 | $23.83 | 10,881,620 |
| 2020-02-03 | $21.97 | $21.97 | $21.97 | $21.97 | $21.68 | 1,572,180 |
| 2020-01-31 | $19.97 | $19.97 | $19.97 | $19.97 | $19.71 | 0 |
| 2020-01-30 | $19.97 | $19.97 | $19.97 | $19.97 | $19.71 | 0 |
| 2020-01-29 | $19.97 | $19.97 | $19.97 | $19.97 | $19.71 | 0 |
| 2020-01-28 | $19.97 | $19.97 | $19.97 | $19.97 | $19.71 | 0 |
| 2020-01-27 | $19.97 | $19.97 | $19.97 | $19.97 | $19.71 | 0 |
| 2020-01-24 | $19.97 | $19.97 | $19.97 | $19.97 | $19.71 | 0 |
| 2020-01-23 | $19.88 | $20.80 | $19.37 | $19.97 | $19.71 | 5,079,980 |
| 2020-01-22 | $20.00 | $20.50 | $19.30 | $19.36 | $19.11 | 4,520,200 |
| 2020-01-21 | $19.00 | $19.74 | $18.39 | $19.50 | $19.24 | 3,824,490 |
| 2020-01-20 | $17.90 | $19.01 | $17.89 | $18.50 | $18.26 | 2,369,060 |
| 2020-01-17 | $17.82 | $18.08 | $17.76 | $17.77 | $17.54 | 655,740 |
| 2020-01-16 | $17.98 | $18.12 | $17.80 | $17.96 | $17.72 | 691,300 |
| 2020-01-15 | $17.80 | $18.27 | $17.74 | $17.98 | $17.74 | 1,074,390 |
| 2020-01-14 | $17.73 | $17.90 | $17.71 | $17.83 | $17.60 | 369,450 |
| 2020-01-13 | $17.72 | $17.75 | $17.52 | $17.73 | $17.50 | 597,850 |
| 2020-01-10 | $17.65 | $17.75 | $17.58 | $17.62 | $17.39 | 417,500 |
| 2020-01-09 | $17.60 | $17.74 | $17.50 | $17.65 | $17.42 | 465,200 |
| 2020-01-08 | $17.77 | $17.77 | $17.49 | $17.49 | $17.26 | 634,290 |
| 2020-01-07 | $17.77 | $17.80 | $17.51 | $17.79 | $17.56 | 675,050 |
| 2020-01-06 | $17.52 | $17.72 | $17.43 | $17.63 | $17.40 | 654,920 |
| 2020-01-03 | $17.75 | $17.75 | $17.40 | $17.59 | $17.36 | 659,630 |
| 2020-01-02 | $17.41 | $17.56 | $17.40 | $17.47 | $17.24 | 800,020 |
| 2020-01-01 | $17.37 | $17.37 | $17.37 | $17.37 | $17.14 | 0 |
| 2019-12-31 | $17.30 | $17.43 | $17.28 | $17.37 | $17.14 | 323,300 |
| 2019-12-30 | $17.15 | $17.40 | $17.00 | $17.38 | $17.15 | 793,900 |
| 2019-12-27 | $17.45 | $17.51 | $17.14 | $17.14 | $16.91 | 646,900 |
| 2019-12-26 | $17.38 | $17.48 | $17.31 | $17.45 | $17.22 | 298,330 |
| 2019-12-25 | $17.26 | $17.47 | $17.26 | $17.45 | $17.22 | 813,520 |
| 2019-12-24 | $17.17 | $17.31 | $17.11 | $17.25 | $17.02 | 664,740 |
| 2019-12-23 | $17.25 | $17.29 | $17.08 | $17.11 | $16.89 | 541,860 |
| 2019-12-20 | $17.37 | $17.37 | $17.20 | $17.25 | $17.02 | 382,400 |
| 2019-12-19 | $17.20 | $17.36 | $17.18 | $17.30 | $17.07 | 354,930 |
| 2019-12-18 | $17.16 | $17.28 | $17.01 | $17.12 | $16.90 | 313,400 |
| 2019-12-17 | $17.35 | $17.35 | $17.08 | $17.22 | $16.99 | 546,090 |
| 2019-12-16 | $16.81 | $17.16 | $16.81 | $17.15 | $16.92 | 527,290 |
| 2019-12-13 | $16.66 | $16.87 | $16.66 | $16.85 | $16.63 | 437,750 |
| 2019-12-12 | $16.85 | $16.85 | $16.60 | $16.66 | $16.44 | 475,800 |
| 2019-12-11 | $16.93 | $17.18 | $16.84 | $16.85 | $16.63 | 427,500 |
| 2019-12-10 | $17.02 | $17.10 | $16.92 | $17.05 | $16.83 | 164,300 |
| 2019-12-09 | $17.10 | $17.26 | $16.99 | $17.02 | $16.80 | 400,170 |
| 2019-12-06 | $16.94 | $17.17 | $16.94 | $17.10 | $16.88 | 316,810 |
| 2019-12-05 | $16.78 | $17.04 | $16.78 | $17.00 | $16.78 | 363,100 |
| 2019-12-04 | $16.70 | $16.86 | $16.69 | $16.81 | $16.59 | 239,100 |
| 2019-12-03 | $16.87 | $16.87 | $16.67 | $16.74 | $16.52 | 217,200 |
| 2019-12-02 | $16.75 | $16.89 | $16.70 | $16.85 | $16.63 | 314,700 |
| 2019-11-29 | $16.74 | $16.85 | $16.69 | $16.75 | $16.53 | 193,730 |
| 2019-11-28 | $16.78 | $16.90 | $16.61 | $16.77 | $16.55 | 206,500 |
| 2019-11-27 | $16.98 | $16.98 | $16.52 | $16.77 | $16.55 | 250,100 |
| 2019-11-26 | $16.94 | $16.97 | $16.80 | $16.94 | $16.72 | 364,800 |
| 2019-11-25 | $17.12 | $17.23 | $16.89 | $16.93 | $16.71 | 414,600 |
| 2019-11-22 | $17.30 | $17.50 | $17.05 | $17.15 | $16.92 | 438,650 |
| 2019-11-21 | $17.35 | $17.65 | $17.31 | $17.32 | $17.09 | 374,740 |
| 2019-11-20 | $17.46 | $17.70 | $17.10 | $17.30 | $17.07 | 610,260 |
| 2019-11-19 | $17.32 | $17.59 | $17.29 | $17.49 | $17.26 | 310,600 |
| 2019-11-18 | $17.52 | $17.66 | $17.32 | $17.38 | $17.15 | 313,700 |
| 2019-11-15 | $17.76 | $17.76 | $17.51 | $17.51 | $17.28 | 282,100 |
| 2019-11-14 | $17.67 | $17.80 | $17.58 | $17.72 | $17.49 | 281,850 |
| 2019-11-13 | $17.62 | $17.74 | $17.55 | $17.68 | $17.45 | 329,100 |
| 2019-11-12 | $17.89 | $17.89 | $17.29 | $17.63 | $17.40 | 654,900 |
| 2019-11-11 | $18.26 | $18.26 | $17.60 | $17.66 | $17.43 | 677,500 |
| 2019-11-08 | $18.40 | $18.67 | $18.09 | $18.09 | $17.85 | 1,006,800 |
| 2019-11-07 | $18.15 | $18.44 | $18.04 | $18.38 | $18.14 | 728,050 |
| 2019-11-06 | $18.23 | $18.25 | $18.11 | $18.22 | $17.98 | 563,300 |
| 2019-11-05 | $18.18 | $18.28 | $17.93 | $18.20 | $17.96 | 715,200 |
| 2019-11-04 | $18.03 | $18.26 | $17.98 | $18.18 | $17.94 | 390,100 |
| 2019-11-01 | $17.80 | $18.03 | $17.75 | $18.03 | $17.79 | 403,050 |
| 2019-10-31 | $18.04 | $18.17 | $17.82 | $17.84 | $17.61 | 515,840 |
| 2019-10-30 | $18.17 | $18.24 | $18.00 | $18.04 | $17.80 | 478,600 |
| 2019-10-29 | $18.40 | $18.57 | $18.14 | $18.17 | $17.93 | 678,540 |
| 2019-10-28 | $18.19 | $18.39 | $18.10 | $18.39 | $18.15 | 836,200 |
| 2019-10-25 | $17.90 | $18.20 | $17.80 | $18.17 | $17.93 | 905,720 |
| 2019-10-24 | $17.60 | $17.98 | $17.50 | $17.81 | $17.58 | 667,900 |
| 2019-10-23 | $17.84 | $18.02 | $17.52 | $17.60 | $17.37 | 569,310 |
| 2019-10-22 | $17.53 | $17.85 | $17.38 | $17.84 | $17.61 | 287,050 |
| 2019-10-21 | $17.78 | $17.83 | $17.14 | $17.66 | $17.43 | 421,000 |
| 2019-10-18 | $18.00 | $18.01 | $17.69 | $17.78 | $17.55 | 656,000 |
| 2019-10-17 | $17.85 | $18.00 | $17.73 | $17.93 | $17.69 | 475,500 |
| 2019-10-16 | $17.78 | $17.91 | $17.66 | $17.80 | $17.57 | 418,800 |
| 2019-10-15 | $18.00 | $18.12 | $17.74 | $17.78 | $17.55 | 369,700 |
| 2019-10-14 | $17.83 | $18.01 | $17.78 | $17.96 | $17.72 | 650,950 |
| 2019-10-11 | $17.81 | $17.85 | $17.64 | $17.77 | $17.54 | 531,700 |
| 2019-10-10 | $17.46 | $17.79 | $17.34 | $17.78 | $17.55 | 602,900 |
| 2019-10-09 | $17.26 | $17.50 | $17.20 | $17.47 | $17.24 | 356,500 |
| 2019-10-08 | $17.38 | $17.56 | $17.10 | $17.35 | $17.12 | 296,800 |
| 2019-10-07 | $17.35 | $17.35 | $17.35 | $17.35 | $17.12 | 0 |
| 2019-10-04 | $17.35 | $17.35 | $17.35 | $17.35 | $17.12 | 0 |
| 2019-10-03 | $17.35 | $17.35 | $17.35 | $17.35 | $17.12 | 0 |
| 2019-10-02 | $17.35 | $17.35 | $17.35 | $17.35 | $17.12 | 0 |
| 2019-10-01 | $17.35 | $17.35 | $17.35 | $17.35 | $17.12 | 0 |
| 2019-09-30 | $17.35 | $17.54 | $17.20 | $17.35 | $17.12 | 270,160 |
| 2019-09-27 | $17.19 | $17.45 | $17.17 | $17.40 | $17.17 | 382,100 |
| 2019-09-26 | $17.71 | $17.74 | $17.13 | $17.19 | $16.96 | 686,900 |
| 2019-09-25 | $17.70 | $17.83 | $17.60 | $17.68 | $17.45 | 730,880 |
| 2019-09-24 | $17.81 | $17.89 | $17.65 | $17.72 | $17.49 | 640,200 |
| 2019-09-23 | $17.85 | $17.85 | $17.53 | $17.70 | $17.47 | 576,900 |
| 2019-09-20 | $17.84 | $17.94 | $17.75 | $17.85 | $17.62 | 608,460 |
| 2019-09-19 | $17.70 | $17.79 | $17.60 | $17.79 | $17.56 | 604,200 |
| 2019-09-18 | $17.72 | $17.81 | $17.64 | $17.68 | $17.45 | 687,160 |
| 2019-09-17 | $17.87 | $17.91 | $17.50 | $17.82 | $17.59 | 1,027,800 |
| 2019-09-16 | $17.70 | $17.97 | $17.66 | $17.86 | $17.63 | 1,088,900 |
| 2019-09-13 | $17.66 | $17.66 | $17.66 | $17.66 | $17.43 | 0 |
| 2019-09-12 | $17.60 | $17.72 | $17.53 | $17.66 | $17.43 | 975,200 |
| 2019-09-11 | $17.69 | $17.76 | $17.53 | $17.60 | $17.37 | 963,300 |
| 2019-09-10 | $17.58 | $17.58 | $17.46 | $17.56 | $17.33 | 691,200 |
| 2019-09-09 | $17.41 | $17.55 | $17.36 | $17.48 | $17.25 | 1,013,300 |
| 2019-09-06 | $17.30 | $17.43 | $17.21 | $17.36 | $17.13 | 909,460 |
| 2019-09-05 | $17.29 | $17.49 | $17.18 | $17.33 | $17.10 | 1,281,950 |
| 2019-09-04 | $17.25 | $17.29 | $17.12 | $17.26 | $17.03 | 681,150 |
| 2019-09-03 | $17.32 | $17.35 | $17.20 | $17.30 | $17.07 | 698,100 |
| 2019-09-02 | $17.20 | $17.33 | $17.06 | $17.30 | $17.07 | 838,000 |
| 2019-08-30 | $17.36 | $17.36 | $16.89 | $17.30 | $17.07 | 813,000 |
| 2019-08-29 | $17.34 | $17.35 | $17.13 | $17.29 | $17.06 | 935,400 |
| 2019-08-28 | $17.26 | $17.39 | $17.17 | $17.33 | $17.10 | 747,500 |
| 2019-08-27 | $17.17 | $17.40 | $17.01 | $17.26 | $17.03 | 1,064,400 |
| 2019-08-26 | $16.99 | $17.22 | $16.78 | $17.10 | $16.88 | 1,251,200 |
| 2019-08-23 | $17.67 | $17.68 | $17.43 | $17.50 | $17.27 | 1,006,300 |
| 2019-08-22 | $17.51 | $17.74 | $17.28 | $17.52 | $17.29 | 1,586,940 |
| 2019-08-21 | $18.53 | $18.53 | $17.45 | $17.69 | $17.46 | 3,217,100 |
| 2019-08-20 | $19.31 | $21.28 | $18.43 | $18.69 | $18.44 | 4,680,110 |
| 2019-08-19 | $19.43 | $19.87 | $19.33 | $19.35 | $19.10 | 3,607,470 |
| 2019-08-16 | $19.47 | $19.69 | $19.23 | $19.38 | $19.13 | 742,500 |
| 2019-08-15 | $19.61 | $19.85 | $19.30 | $19.44 | $19.18 | 1,228,750 |
| 2019-08-14 | $19.89 | $20.16 | $19.54 | $19.86 | $19.60 | 1,382,380 |
| 2019-08-13 | $19.80 | $19.97 | $19.56 | $19.78 | $19.52 | 2,017,100 |
| 2019-08-12 | $19.48 | $20.18 | $19.10 | $19.87 | $19.61 | 2,087,340 |
| 2019-08-09 | $19.65 | $19.69 | $19.35 | $19.47 | $19.21 | 774,100 |
| 2019-08-08 | $19.38 | $19.88 | $19.04 | $19.52 | $19.26 | 1,227,930 |
| 2019-08-07 | $18.50 | $19.64 | $18.25 | $19.17 | $18.92 | 1,646,900 |
| 2019-08-06 | $18.70 | $18.77 | $18.09 | $18.43 | $18.19 | 1,142,300 |
| 2019-08-05 | $19.05 | $19.12 | $18.64 | $18.79 | $18.54 | 802,200 |
| 2019-08-02 | $19.41 | $19.41 | $18.93 | $19.08 | $18.83 | 601,760 |
| 2019-08-01 | $19.25 | $19.49 | $19.11 | $19.49 | $19.23 | 723,800 |
| 2019-07-31 | $19.35 | $19.35 | $19.18 | $19.25 | $19.00 | 490,300 |
| 2019-07-30 | $19.39 | $19.47 | $19.25 | $19.27 | $19.02 | 799,650 |
| 2019-07-29 | $19.18 | $19.37 | $19.06 | $19.37 | $19.12 | 1,219,220 |
| 2019-07-26 | $18.75 | $19.19 | $18.68 | $19.15 | $18.90 | 989,910 |
| 2019-07-25 | $18.95 | $18.95 | $18.55 | $18.87 | $18.62 | 816,270 |
| 2019-07-24 | $18.42 | $18.84 | $18.31 | $18.80 | $18.55 | 1,107,790 |
| 2019-07-23 | $17.82 | $18.55 | $17.76 | $18.43 | $18.19 | 1,530,930 |
| 2019-07-22 | $18.25 | $18.25 | $17.68 | $17.82 | $17.59 | 699,500 |
| 2019-07-19 | $17.96 | $18.19 | $17.96 | $18.08 | $17.84 | 386,940 |
| 2019-07-18 | $18.13 | $18.13 | $17.85 | $18.08 | $17.84 | 367,460 |
| 2019-07-17 | $18.20 | $18.23 | $18.01 | $18.14 | $17.90 | 398,100 |
| 2019-07-16 | $18.09 | $18.10 | $17.88 | $18.10 | $17.86 | 402,700 |
| 2019-07-15 | $17.91 | $18.10 | $17.80 | $18.00 | $17.76 | 567,600 |
| 2019-07-12 | $17.92 | $18.04 | $17.74 | $17.94 | $17.70 | 399,150 |
| 2019-07-11 | $17.62 | $17.90 | $17.46 | $17.86 | $17.63 | 565,090 |
| 2019-07-10 | $17.79 | $17.83 | $17.36 | $17.62 | $17.39 | 681,300 |
| 2019-07-09 | $17.87 | $17.93 | $17.61 | $17.80 | $17.57 | 634,320 |
| 2019-07-08 | $18.02 | $18.09 | $17.59 | $17.95 | $17.71 | 763,370 |
| 2019-07-05 | $17.86 | $18.05 | $17.75 | $18.01 | $17.77 | 667,860 |
| 2019-07-04 | $18.18 | $18.18 | $17.82 | $17.86 | $17.63 | 857,660 |
| 2019-07-03 | $17.93 | $18.18 | $17.75 | $17.96 | $17.72 | 806,550 |
| 2019-07-02 | $18.00 | $18.00 | $17.73 | $17.88 | $17.65 | 670,570 |
| 2019-07-01 | $17.50 | $17.83 | $17.50 | $17.83 | $17.60 | 808,700 |
| 2019-06-28 | $17.58 | $17.58 | $17.12 | $17.30 | $17.07 | 424,600 |
| 2019-06-27 | $17.63 | $17.65 | $17.47 | $17.54 | $17.31 | 478,800 |
| 2019-06-26 | $17.40 | $17.60 | $17.34 | $17.50 | $17.27 | 305,500 |
| 2019-06-25 | $17.54 | $17.60 | $17.18 | $17.40 | $17.17 | 293,300 |
| 2019-06-24 | $17.66 | $17.80 | $17.43 | $17.60 | $17.37 | 338,200 |
| 2019-06-21 | $17.40 | $17.65 | $17.34 | $17.60 | $17.37 | 646,560 |
| 2019-06-20 | $17.15 | $17.36 | $17.06 | $17.27 | $17.04 | 415,800 |
| 2019-06-19 | $17.21 | $17.28 | $17.10 | $17.18 | $16.95 | 412,640 |
| 2019-06-18 | $16.92 | $17.08 | $16.92 | $17.00 | $16.78 | 240,140 |
| 2019-06-17 | $17.13 | $17.15 | $16.80 | $16.99 | $16.77 | 269,200 |
| 2019-06-14 | $17.46 | $17.46 | $17.00 | $17.16 | $16.93 | 386,700 |
| 2019-06-13 | $17.18 | $17.49 | $17.14 | $17.39 | $17.16 | 437,200 |
| 2019-06-12 | $17.38 | $17.43 | $17.20 | $17.31 | $17.08 | 451,360 |
| 2019-06-11 | $16.59 | $17.41 | $16.59 | $17.35 | $17.12 | 702,530 |
| 2019-06-10 | $16.80 | $16.98 | $16.71 | $16.78 | $16.56 | 313,440 |
| 2019-06-07 | $16.80 | $16.80 | $16.80 | $16.80 | $16.58 | 0 |
| 2019-06-06 | $17.02 | $17.08 | $16.69 | $16.80 | $16.58 | 345,420 |
| 2019-06-05 | $16.95 | $17.08 | $16.80 | $17.03 | $16.81 | 439,470 |
| 2019-06-04 | $16.90 | $17.07 | $16.60 | $16.80 | $16.58 | 503,080 |
| 2019-06-03 | $17.15 | $17.26 | $16.98 | $17.10 | $16.88 | 522,600 |
| 2019-05-31 | $17.26 | $17.70 | $17.01 | $17.15 | $16.92 | 584,590 |
| 2019-05-30 | $17.18 | $17.39 | $17.13 | $17.35 | $16.97 | 665,420 |
| 2019-05-29 | $17.30 | $17.37 | $17.13 | $17.24 | $16.87 | 496,200 |
| 2019-05-28 | $17.17 | $17.40 | $17.08 | $17.19 | $16.82 | 438,700 |
| 2019-05-27 | $16.78 | $17.21 | $16.73 | $17.20 | $16.83 | 346,000 |
| 2019-05-24 | $16.60 | $16.88 | $16.60 | $16.78 | $16.42 | 297,930 |
| 2019-05-23 | $17.08 | $17.16 | $16.61 | $16.66 | $16.30 | 403,550 |
| 2019-05-22 | $17.30 | $17.39 | $17.02 | $17.06 | $16.69 | 328,930 |
| 2019-05-21 | $17.01 | $17.39 | $16.90 | $17.30 | $16.92 | 517,850 |
| 2019-05-20 | $17.04 | $17.62 | $16.42 | $17.05 | $16.68 | 585,810 |
| 2019-05-17 | $17.64 | $17.89 | $17.05 | $17.05 | $16.68 | 643,480 |
| 2019-05-16 | $17.52 | $17.79 | $17.50 | $17.73 | $17.35 | 443,900 |
| 2019-05-15 | $17.48 | $17.71 | $17.45 | $17.58 | $17.20 | 492,900 |
| 2019-05-14 | $17.20 | $17.57 | $17.20 | $17.44 | $17.06 | 387,030 |
| 2019-05-13 | $17.25 | $17.66 | $17.20 | $17.50 | $17.12 | 576,000 |
| 2019-05-10 | $16.98 | $17.47 | $16.77 | $17.40 | $17.02 | 672,400 |
| 2019-05-09 | $16.98 | $17.02 | $16.60 | $16.85 | $16.48 | 493,100 |
| 2019-05-08 | $16.73 | $17.10 | $16.50 | $17.05 | $16.68 | 534,300 |
| 2019-05-07 | $16.39 | $16.82 | $16.39 | $16.74 | $16.38 | 548,800 |
| 2019-05-06 | $17.01 | $17.50 | $16.22 | $16.33 | $15.98 | 920,410 |
| 2019-05-03 | $17.58 | $17.58 | $17.58 | $17.58 | $17.20 | 0 |
| 2019-05-02 | $17.58 | $17.58 | $17.58 | $17.58 | $17.20 | 0 |
| 2019-05-01 | $17.58 | $17.58 | $17.58 | $17.58 | $17.20 | 0 |
| 2019-04-30 | $17.14 | $17.72 | $17.14 | $17.58 | $17.20 | 523,400 |
| 2019-04-29 | $18.07 | $18.28 | $17.02 | $17.20 | $16.83 | 771,700 |
| 2019-04-26 | $18.42 | $18.60 | $18.00 | $18.07 | $17.68 | 469,200 |
| 2019-04-25 | $18.99 | $19.15 | $18.40 | $18.42 | $18.02 | 865,600 |
| 2019-04-24 | $18.90 | $19.11 | $18.66 | $19.10 | $18.69 | 729,400 |
| 2019-04-23 | $19.11 | $19.21 | $18.82 | $18.89 | $18.48 | 693,700 |
| 2019-04-22 | $19.35 | $19.40 | $19.08 | $19.09 | $18.68 | 828,610 |
| 2019-04-19 | $19.34 | $19.42 | $19.15 | $19.38 | $18.96 | 733,700 |
| 2019-04-18 | $19.62 | $19.63 | $19.35 | $19.35 | $18.93 | 981,400 |
| 2019-04-17 | $19.53 | $19.89 | $19.41 | $19.62 | $19.19 | 1,238,700 |
| 2019-04-16 | $19.08 | $19.49 | $18.86 | $19.49 | $19.07 | 1,053,100 |
| 2019-04-15 | $19.25 | $19.60 | $19.19 | $19.19 | $18.77 | 841,760 |
| 2019-04-12 | $19.30 | $19.35 | $19.03 | $19.20 | $18.78 | 697,810 |
| 2019-04-11 | $19.56 | $19.63 | $19.30 | $19.30 | $18.88 | 766,300 |
| 2019-04-10 | $19.65 | $19.81 | $19.40 | $19.55 | $19.13 | 1,099,800 |
| 2019-04-09 | $19.71 | $19.87 | $19.40 | $19.66 | $19.23 | 1,125,460 |
| 2019-04-08 | $20.06 | $20.22 | $19.46 | $19.72 | $19.29 | 1,982,700 |
| 2019-04-05 | $20.06 | $20.06 | $20.06 | $20.06 | $19.62 | 0 |
| 2019-04-04 | $19.75 | $20.29 | $19.70 | $20.06 | $19.62 | 2,982,730 |
| 2019-04-03 | $19.61 | $19.72 | $19.45 | $19.68 | $19.25 | 1,449,090 |
| 2019-04-02 | $19.55 | $19.65 | $19.36 | $19.58 | $19.16 | 1,606,930 |
| 2019-04-01 | $19.02 | $19.52 | $18.98 | $19.50 | $19.08 | 1,613,770 |
| 2019-03-29 | $18.72 | $18.99 | $18.62 | $18.99 | $18.58 | 812,270 |
| 2019-03-28 | $18.81 | $19.00 | $18.71 | $18.75 | $18.34 | 759,000 |
| 2019-03-27 | $19.19 | $19.30 | $18.65 | $18.93 | $18.52 | 1,198,600 |
| 2019-03-26 | $19.75 | $19.82 | $19.25 | $19.28 | $18.86 | 1,461,230 |
| 2019-03-25 | $19.51 | $19.60 | $19.20 | $19.56 | $19.14 | 1,449,250 |
| 2019-03-22 | $19.44 | $19.56 | $19.11 | $19.54 | $19.12 | 1,303,940 |
| 2019-03-21 | $19.37 | $19.48 | $19.22 | $19.31 | $18.89 | 1,402,330 |
| 2019-03-20 | $19.04 | $19.38 | $19.00 | $19.27 | $18.85 | 1,421,590 |
| 2019-03-19 | $19.30 | $19.64 | $18.91 | $19.04 | $18.63 | 2,096,390 |
| 2019-03-18 | $18.67 | $19.06 | $18.67 | $19.02 | $18.61 | 945,710 |
| 2019-03-15 | $18.33 | $18.98 | $18.33 | $18.65 | $18.25 | 1,230,660 |
| 2019-03-14 | $19.29 | $19.40 | $18.39 | $18.50 | $18.10 | 1,458,700 |
| 2019-03-13 | $19.60 | $19.78 | $19.36 | $19.46 | $19.04 | 1,577,160 |
| 2019-03-12 | $19.52 | $19.77 | $19.20 | $19.41 | $18.99 | 1,855,610 |
| 2019-03-11 | $18.99 | $19.43 | $18.80 | $19.43 | $19.01 | 1,309,490 |
| 2019-03-08 | $20.10 | $20.10 | $18.95 | $19.00 | $18.59 | 2,413,870 |
| 2019-03-07 | $20.05 | $21.19 | $19.78 | $20.50 | $20.06 | 3,217,770 |
| 2019-03-06 | $19.97 | $20.18 | $19.74 | $20.05 | $19.62 | 2,848,160 |
| 2019-03-05 | $19.09 | $19.92 | $19.08 | $19.92 | $19.49 | 3,317,630 |
| 2019-03-04 | $19.14 | $19.40 | $18.99 | $19.16 | $18.74 | 2,504,660 |
| 2019-03-01 | $19.18 | $19.20 | $18.81 | $19.07 | $18.66 | 1,222,580 |
| 2019-02-28 | $18.77 | $19.17 | $18.66 | $19.09 | $18.68 | 1,902,780 |
| 2019-02-27 | $18.79 | $18.94 | $18.65 | $18.71 | $18.30 | 1,500,380 |
| 2019-02-26 | $19.28 | $19.28 | $18.85 | $18.85 | $18.44 | 2,735,170 |
| 2019-02-25 | $18.81 | $19.38 | $18.74 | $19.32 | $18.90 | 3,703,100 |
| 2019-02-22 | $18.72 | $18.87 | $18.51 | $18.72 | $18.31 | 2,087,810 |
| 2019-02-21 | $19.28 | $19.31 | $18.85 | $18.88 | $18.47 | 2,544,900 |
| 2019-02-20 | $18.81 | $19.28 | $18.72 | $19.27 | $18.85 | 3,097,080 |
| 2019-02-19 | $18.87 | $18.97 | $18.55 | $18.79 | $18.38 | 2,143,100 |
| 2019-02-18 | $18.44 | $19.05 | $18.44 | $18.89 | $18.48 | 2,821,670 |
| 2019-02-15 | $18.70 | $18.77 | $18.45 | $18.46 | $18.06 | 1,948,200 |
| 2019-02-14 | $18.57 | $18.98 | $18.51 | $18.71 | $18.30 | 2,099,910 |
| 2019-02-13 | $18.66 | $18.78 | $18.50 | $18.69 | $18.28 | 3,319,700 |
| 2019-02-12 | $19.18 | $19.25 | $18.14 | $19.00 | $18.59 | 5,130,970 |
| 2019-02-11 | $19.99 | $20.80 | $19.81 | $19.81 | $19.38 | 7,466,580 |
| 2019-02-08 | $22.01 | $22.01 | $22.01 | $22.01 | $21.53 | 0 |
| 2019-02-07 | $22.01 | $22.01 | $22.01 | $22.01 | $21.53 | 0 |
| 2019-02-06 | $22.01 | $22.01 | $22.01 | $22.01 | $21.53 | 0 |
| 2019-02-05 | $22.01 | $22.01 | $22.01 | $22.01 | $21.53 | 0 |
| 2019-02-04 | $22.01 | $22.01 | $22.01 | $22.01 | $21.53 | 0 |
| 2019-02-01 | $19.60 | $22.01 | $19.23 | $22.01 | $21.53 | 3,096,450 |
| 2019-01-31 | $20.00 | $20.06 | $19.45 | $20.01 | $19.58 | 1,063,200 |
| 2019-01-30 | $20.20 | $20.29 | $19.65 | $20.17 | $19.73 | 1,060,000 |
| 2019-01-29 | $20.11 | $20.49 | $19.08 | $20.36 | $19.92 | 2,888,290 |
| 2019-01-28 | $20.00 | $21.02 | $19.91 | $20.18 | $19.74 | 3,725,100 |
| 2019-01-25 | $19.54 | $20.58 | $19.30 | $20.00 | $19.57 | 2,736,980 |
| 2019-01-24 | $19.32 | $19.58 | $19.20 | $19.54 | $19.12 | 963,900 |
| 2019-01-23 | $19.27 | $19.31 | $19.07 | $19.28 | $18.86 | 483,400 |
| 2019-01-22 | $19.48 | $19.48 | $19.16 | $19.27 | $18.85 | 306,800 |
| 2019-01-21 | $19.29 | $19.49 | $19.29 | $19.41 | $18.99 | 483,050 |
| 2019-01-18 | $18.77 | $19.45 | $18.46 | $19.29 | $18.87 | 1,134,830 |
| 2019-01-17 | $19.12 | $19.31 | $18.69 | $18.77 | $18.36 | 603,200 |
| 2019-01-16 | $19.54 | $19.54 | $18.87 | $19.11 | $18.70 | 824,010 |
| 2019-01-15 | $19.41 | $19.63 | $19.15 | $19.47 | $19.05 | 804,800 |
| 2019-01-14 | $20.35 | $20.35 | $19.60 | $19.60 | $19.17 | 916,500 |
| 2019-01-11 | $20.19 | $20.50 | $19.88 | $20.24 | $19.80 | 3,264,130 |
| 2019-01-10 | $20.40 | $20.45 | $19.85 | $20.21 | $19.77 | 3,592,150 |
| 2019-01-09 | $19.26 | $20.49 | $19.26 | $20.32 | $19.88 | 5,707,780 |
| 2019-01-08 | $19.23 | $19.44 | $19.01 | $19.26 | $18.84 | 1,113,200 |
| 2019-01-07 | $18.75 | $19.42 | $18.70 | $19.39 | $18.97 | 2,577,590 |
| 2019-01-04 | $18.41 | $18.88 | $18.41 | $18.73 | $18.32 | 676,000 |
| 2019-01-03 | $18.79 | $18.84 | $18.50 | $18.62 | $18.22 | 685,110 |
| 2019-01-02 | $18.86 | $19.09 | $18.46 | $18.81 | $18.40 | 774,000 |
| 2019-01-01 | $18.88 | $18.88 | $18.88 | $18.88 | $18.47 | 0 |
| 2018-12-31 | $18.88 | $18.88 | $18.88 | $18.88 | $18.47 | 0 |
| 2018-12-28 | $18.65 | $18.90 | $18.46 | $18.88 | $18.47 | 1,009,000 |
| 2018-12-27 | $18.56 | $18.76 | $18.29 | $18.65 | $18.25 | 868,710 |
| 2018-12-26 | $18.18 | $19.05 | $18.14 | $18.43 | $18.03 | 1,336,880 |
| 2018-12-25 | $18.15 | $18.36 | $17.82 | $18.18 | $17.79 | 900,200 |
| 2018-12-24 | $18.47 | $18.47 | $17.93 | $18.15 | $17.76 | 823,860 |
| 2018-12-21 | $17.95 | $18.46 | $17.77 | $18.16 | $17.77 | 1,352,970 |
| 2018-12-20 | $16.87 | $18.07 | $16.87 | $18.05 | $17.66 | 2,243,880 |
| 2018-12-19 | $16.59 | $17.40 | $16.59 | $16.96 | $16.59 | 555,560 |
| 2018-12-18 | $17.13 | $17.38 | $16.78 | $16.79 | $16.43 | 919,600 |
| 2018-12-17 | $17.05 | $17.41 | $17.05 | $17.12 | $16.75 | 659,100 |
| 2018-12-14 | $18.17 | $18.17 | $16.21 | $17.15 | $16.78 | 1,141,980 |
| 2018-12-13 | $17.57 | $18.01 | $17.57 | $18.01 | $17.62 | 1,165,130 |
| 2018-12-12 | $17.58 | $17.78 | $17.44 | $17.58 | $17.20 | 347,200 |
| 2018-12-11 | $17.57 | $17.97 | $17.36 | $17.58 | $17.20 | 525,800 |
| 2018-12-10 | $17.43 | $17.68 | $17.43 | $17.45 | $17.07 | 465,300 |
| 2018-12-07 | $17.63 | $17.97 | $17.41 | $17.63 | $17.25 | 935,860 |
| 2018-12-06 | $17.76 | $18.24 | $17.43 | $17.63 | $17.25 | 1,673,300 |
| 2018-12-05 | $17.20 | $18.28 | $17.10 | $18.02 | $17.63 | 3,132,400 |
| 2018-12-04 | $17.43 | $17.70 | $17.08 | $17.59 | $17.21 | 1,186,510 |
| 2018-12-03 | $17.00 | $17.56 | $16.81 | $17.34 | $16.96 | 2,022,340 |
| 2018-11-30 | $16.12 | $16.88 | $16.12 | $16.73 | $16.37 | 1,376,730 |
| 2018-11-29 | $16.30 | $16.55 | $16.15 | $16.19 | $15.84 | 735,850 |
| 2018-11-28 | $15.98 | $16.34 | $15.76 | $16.22 | $15.87 | 513,400 |
| 2018-11-27 | $15.57 | $16.00 | $15.57 | $15.98 | $15.63 | 485,000 |
| 2018-11-26 | $15.90 | $16.00 | $15.45 | $15.56 | $15.22 | 448,520 |
| 2018-11-23 | $16.71 | $16.77 | $15.80 | $15.90 | $15.56 | 768,070 |
| 2018-11-22 | $16.41 | $16.88 | $16.41 | $16.79 | $16.43 | 735,460 |
| 2018-11-21 | $16.08 | $16.45 | $16.00 | $16.45 | $16.09 | 623,550 |
| 2018-11-20 | $16.50 | $16.68 | $16.00 | $16.05 | $15.70 | 632,500 |
| 2018-11-19 | $16.80 | $16.93 | $16.41 | $16.58 | $16.22 | 598,700 |
| 2018-11-16 | $16.97 | $16.97 | $16.60 | $16.80 | $16.44 | 789,300 |
| 2018-11-15 | $16.45 | $16.87 | $16.45 | $16.85 | $16.48 | 941,600 |
| 2018-11-14 | $16.61 | $16.78 | $16.45 | $16.45 | $16.09 | 763,070 |
| 2018-11-13 | $16.12 | $16.74 | $16.12 | $16.64 | $16.28 | 1,264,260 |
| 2018-11-12 | $16.52 | $16.79 | $15.97 | $16.40 | $16.04 | 1,628,140 |
| 2018-11-09 | $15.36 | $17.00 | $15.31 | $16.51 | $16.15 | 2,945,390 |
| 2018-11-08 | $15.25 | $15.56 | $15.25 | $15.50 | $15.16 | 905,910 |
| 2018-11-07 | $15.16 | $15.42 | $15.06 | $15.29 | $14.96 | 731,140 |
| 2018-11-06 | $15.14 | $15.30 | $14.91 | $15.16 | $14.83 | 589,270 |
| 2018-11-05 | $15.45 | $15.56 | $15.21 | $15.40 | $15.07 | 645,920 |
| 2018-11-02 | $15.35 | $15.50 | $15.16 | $15.47 | $15.13 | 852,780 |
| 2018-11-01 | $15.25 | $15.60 | $15.16 | $15.23 | $14.90 | 771,300 |
| 2018-10-31 | $15.00 | $15.68 | $14.88 | $15.25 | $14.92 | 888,170 |
| 2018-10-30 | $14.71 | $15.06 | $14.52 | $14.99 | $14.66 | 565,300 |
| 2018-10-29 | $15.14 | $15.14 | $14.72 | $14.78 | $14.46 | 452,800 |
| 2018-10-26 | $14.78 | $15.35 | $14.67 | $15.11 | $14.78 | 926,270 |
| 2018-10-25 | $14.70 | $14.72 | $14.26 | $14.56 | $14.24 | 632,100 |
| 2018-10-24 | $14.90 | $15.25 | $14.80 | $15.00 | $14.67 | 665,300 |
| 2018-10-23 | $15.30 | $15.30 | $14.71 | $14.79 | $14.47 | 500,200 |
| 2018-10-22 | $14.45 | $15.28 | $14.45 | $15.10 | $14.77 | 855,600 |
| 2018-10-19 | $13.95 | $14.68 | $13.93 | $14.63 | $14.31 | 572,350 |
| 2018-10-18 | $14.89 | $14.89 | $14.21 | $14.35 | $14.04 | 642,670 |
| 2018-10-17 | $14.06 | $14.70 | $14.06 | $14.50 | $14.19 | 547,840 |
| 2018-10-16 | $14.19 | $15.45 | $14.03 | $14.35 | $14.04 | 609,340 |
| 2018-10-15 | $14.02 | $14.26 | $13.95 | $14.21 | $13.90 | 348,250 |
| 2018-10-12 | $13.92 | $14.06 | $13.10 | $14.02 | $13.72 | 547,200 |
| 2018-10-11 | $15.00 | $15.12 | $13.83 | $13.87 | $13.57 | 712,400 |
| 2018-10-10 | $15.21 | $15.49 | $15.12 | $15.36 | $15.03 | 308,560 |
| 2018-10-09 | $15.08 | $15.28 | $15.08 | $15.11 | $14.78 | 174,660 |
| 2018-10-08 | $15.42 | $15.42 | $15.05 | $15.08 | $14.75 | 398,060 |
| 2018-10-05 | $15.51 | $15.51 | $15.51 | $15.51 | $15.17 | 0 |
| 2018-10-04 | $15.51 | $15.51 | $15.51 | $15.51 | $15.17 | 0 |
| 2018-10-03 | $15.51 | $15.51 | $15.51 | $15.51 | $15.17 | 0 |
| 2018-10-02 | $15.51 | $15.51 | $15.51 | $15.51 | $15.17 | 0 |
| 2018-10-01 | $15.51 | $15.51 | $15.51 | $15.51 | $15.17 | 0 |
| 2018-09-28 | $15.45 | $15.63 | $15.45 | $15.51 | $15.17 | 240,000 |
| 2018-09-27 | $15.92 | $15.97 | $15.43 | $15.44 | $15.11 | 508,000 |
| 2018-09-26 | $15.79 | $15.98 | $15.79 | $15.91 | $15.56 | 316,800 |
| 2018-09-25 | $15.74 | $15.98 | $15.74 | $15.88 | $15.54 | 302,000 |
| 2018-09-24 | $15.89 | $15.89 | $15.89 | $15.89 | $15.55 | 0 |
| 2018-09-21 | $15.72 | $16.00 | $15.66 | $15.89 | $15.55 | 502,000 |
| 2018-09-20 | $15.84 | $15.89 | $15.70 | $15.72 | $15.38 | 455,800 |
| 2018-09-19 | $15.77 | $15.90 | $15.70 | $15.90 | $15.56 | 771,400 |
| 2018-09-18 | $16.00 | $16.08 | $15.66 | $15.80 | $15.46 | 1,271,800 |
| 2018-09-17 | $16.55 | $16.55 | $15.55 | $16.07 | $15.72 | 779,000 |
| 2018-09-14 | $16.42 | $16.72 | $16.10 | $16.45 | $16.09 | 966,900 |
| 2018-09-13 | $16.80 | $16.80 | $16.24 | $16.36 | $16.01 | 1,757,900 |
| 2018-09-12 | $16.00 | $17.48 | $15.88 | $16.80 | $16.44 | 2,530,460 |
| 2018-09-11 | $15.52 | $16.20 | $15.48 | $16.15 | $15.80 | 797,360 |
| 2018-09-10 | $15.71 | $15.71 | $15.46 | $15.52 | $15.18 | 349,100 |
| 2018-09-07 | $15.71 | $15.89 | $15.63 | $15.70 | $15.36 | 313,260 |
| 2018-09-06 | $15.70 | $15.79 | $15.60 | $15.70 | $15.36 | 248,000 |
| 2018-09-05 | $15.86 | $15.96 | $15.69 | $15.70 | $15.36 | 315,500 |
| 2018-09-04 | $15.77 | $16.50 | $15.60 | $15.92 | $15.57 | 540,900 |
| 2018-09-03 | $15.89 | $15.99 | $15.53 | $15.72 | $15.38 | 276,300 |
| 2018-08-31 | $16.13 | $16.13 | $15.70 | $15.92 | $15.57 | 388,900 |
| 2018-08-30 | $16.40 | $16.40 | $16.00 | $16.02 | $15.67 | 359,600 |
| 2018-08-29 | $16.14 | $16.58 | $16.13 | $16.36 | $16.01 | 518,730 |
| 2018-08-28 | $16.28 | $16.30 | $16.18 | $16.25 | $15.90 | 377,300 |
| 2018-08-27 | $16.18 | $16.27 | $16.00 | $16.23 | $15.88 | 302,500 |
| 2018-08-24 | $15.94 | $16.20 | $15.94 | $16.01 | $15.66 | 373,200 |
| 2018-08-23 | $15.88 | $16.00 | $15.75 | $15.97 | $15.62 | 286,800 |
| 2018-08-22 | $16.03 | $16.09 | $15.88 | $15.89 | $15.55 | 347,400 |
| 2018-08-21 | $16.05 | $16.11 | $15.81 | $16.08 | $15.73 | 431,100 |
| 2018-08-20 | $16.20 | $16.24 | $15.51 | $16.08 | $15.73 | 582,900 |
| 2018-08-17 | $16.69 | $16.69 | $16.18 | $16.24 | $15.89 | 539,200 |
| 2018-08-16 | $16.73 | $16.73 | $16.40 | $16.53 | $16.17 | 392,750 |
| 2018-08-15 | $17.13 | $17.13 | $16.67 | $16.81 | $16.45 | 734,350 |
| 2018-08-14 | $16.77 | $17.80 | $16.70 | $17.17 | $16.80 | 884,650 |
| 2018-08-13 | $16.80 | $16.80 | $16.60 | $16.79 | $16.43 | 406,700 |
| 2018-08-10 | $16.80 | $16.92 | $16.70 | $16.85 | $16.48 | 323,900 |
| 2018-08-09 | $16.39 | $16.85 | $16.39 | $16.74 | $16.38 | 414,300 |
| 2018-08-08 | $16.84 | $16.84 | $16.45 | $16.49 | $16.13 | 286,200 |
| 2018-08-07 | $16.45 | $16.88 | $16.40 | $16.84 | $16.47 | 351,400 |
| 2018-08-06 | $16.86 | $16.99 | $16.45 | $16.49 | $16.13 | 319,800 |
| 2018-08-03 | $17.25 | $17.48 | $16.71 | $16.95 | $16.58 | 479,000 |
| 2018-08-02 | $17.81 | $17.81 | $16.76 | $17.17 | $16.80 | 758,220 |
| 2018-08-01 | $17.98 | $18.14 | $17.82 | $17.83 | $17.44 | 387,500 |
| 2018-07-31 | $17.99 | $18.16 | $17.91 | $18.05 | $17.66 | 590,400 |
| 2018-07-30 | $18.48 | $18.48 | $17.91 | $18.00 | $17.61 | 903,650 |
| 2018-07-27 | $19.14 | $19.14 | $18.00 | $18.41 | $18.01 | 1,326,740 |
| 2018-07-26 | $19.77 | $19.77 | $18.85 | $18.99 | $18.58 | 1,782,060 |
| 2018-07-25 | $19.80 | $19.91 | $19.30 | $19.79 | $19.36 | 2,210,380 |
| 2018-07-24 | $19.75 | $19.91 | $19.53 | $19.82 | $19.39 | 2,462,700 |
| 2018-07-23 | $20.50 | $20.50 | $19.69 | $19.82 | $19.39 | 2,553,500 |
| 2018-07-20 | $20.62 | $21.00 | $20.00 | $20.26 | $19.82 | 3,093,000 |
| 2018-07-19 | $20.12 | $20.67 | $20.00 | $20.62 | $20.17 | 2,068,840 |
| 2018-07-18 | $20.56 | $20.56 | $19.90 | $20.14 | $19.70 | 1,417,680 |
| 2018-07-17 | $20.65 | $20.65 | $20.12 | $20.31 | $19.87 | 1,280,400 |
| 2018-07-16 | $20.22 | $20.77 | $20.01 | $20.44 | $20.00 | 1,933,440 |
| 2018-07-13 | $19.74 | $20.32 | $19.60 | $20.17 | $19.73 | 1,848,700 |
| 2018-07-12 | $19.44 | $19.80 | $19.20 | $19.74 | $19.31 | 1,283,840 |
| 2018-07-11 | $19.47 | $19.57 | $19.05 | $19.32 | $18.90 | 304,900 |
| 2018-07-10 | $19.71 | $19.79 | $19.45 | $19.78 | $19.35 | 299,300 |
| 2018-07-09 | $19.10 | $19.79 | $19.10 | $19.68 | $19.25 | 484,760 |
| 2018-07-06 | $19.50 | $19.58 | $19.03 | $19.32 | $18.90 | 410,000 |
| 2018-07-05 | $19.43 | $19.46 | $18.70 | $19.40 | $18.98 | 651,100 |
| 2018-07-04 | $19.59 | $19.59 | $19.08 | $19.31 | $18.89 | 609,300 |
| 2018-07-03 | $19.51 | $19.82 | $19.41 | $19.63 | $19.20 | 617,660 |
| 2018-07-02 | $19.66 | $19.66 | $19.01 | $19.35 | $18.93 | 390,700 |
| 2018-06-29 | $19.50 | $19.78 | $17.56 | $19.54 | $19.12 | 992,610 |
| 2018-06-28 | $19.75 | $19.95 | $19.36 | $19.47 | $19.05 | 779,560 |
| 2018-06-27 | $20.16 | $20.58 | $19.85 | $20.00 | $19.57 | 1,236,400 |
| 2018-06-26 | $19.55 | $19.98 | $19.16 | $19.95 | $19.52 | 470,600 |
| 2018-06-25 | $19.70 | $19.80 | $19.51 | $19.62 | $19.19 | 252,900 |
| 2018-06-22 | $19.30 | $19.75 | $19.30 | $19.67 | $19.24 | 319,500 |
| 2018-06-21 | $20.11 | $20.19 | $19.41 | $19.49 | $19.07 | 458,830 |
| 2018-06-20 | $19.15 | $20.16 | $19.15 | $20.11 | $19.67 | 453,760 |
| 2018-06-19 | $19.87 | $19.87 | $19.11 | $19.53 | $19.11 | 1,483,500 |
| 2018-06-18 | $19.93 | $19.93 | $19.93 | $19.93 | $19.50 | 0 |
| 2018-06-15 | $20.48 | $20.50 | $19.70 | $19.93 | $19.50 | 927,280 |
| 2018-06-14 | $20.17 | $20.53 | $20.17 | $20.48 | $20.04 | 582,210 |
| 2018-06-13 | $20.79 | $20.79 | $20.31 | $20.32 | $19.88 | 791,470 |
| 2018-06-12 | $20.11 | $20.88 | $19.80 | $20.83 | $20.38 | 1,178,850 |
| 2018-06-11 | $20.09 | $20.44 | $19.90 | $20.18 | $19.74 | 737,100 |
| 2018-06-08 | $20.41 | $20.49 | $20.04 | $20.17 | $19.73 | 536,210 |
| 2018-06-07 | $20.65 | $20.71 | $20.17 | $20.40 | $19.96 | 756,600 |
| 2018-06-06 | $20.56 | $20.94 | $20.47 | $20.59 | $20.14 | 606,900 |
| 2018-06-05 | $20.56 | $20.89 | $20.38 | $20.70 | $20.15 | 762,490 |
| 2018-06-04 | $20.36 | $20.78 | $20.36 | $20.59 | $20.05 | 819,000 |
| 2018-06-01 | $19.90 | $20.80 | $19.83 | $20.27 | $19.73 | 1,295,680 |
| 2018-05-31 | $19.70 | $20.19 | $19.63 | $20.04 | $19.51 | 1,066,000 |
| 2018-05-30 | $21.18 | $21.18 | $19.25 | $19.49 | $18.98 | 2,155,480 |
| 2018-05-29 | $22.20 | $22.33 | $21.30 | $21.39 | $20.82 | 1,655,680 |
| 2018-05-28 | $22.18 | $22.65 | $21.78 | $22.20 | $21.61 | 1,972,400 |
| 2018-05-25 | $21.85 | $22.38 | $21.75 | $22.12 | $21.54 | 1,648,050 |
| 2018-05-24 | $21.67 | $22.18 | $21.67 | $21.86 | $21.28 | 1,480,280 |
| 2018-05-23 | $22.60 | $22.63 | $22.01 | $22.12 | $21.54 | 2,972,490 |
| 2018-05-22 | $21.46 | $21.99 | $21.42 | $21.96 | $21.38 | 2,101,980 |
| 2018-05-21 | $21.24 | $21.36 | $21.07 | $21.35 | $20.79 | 1,475,200 |
| 2018-05-18 | $21.37 | $21.37 | $20.99 | $21.16 | $20.60 | 1,343,700 |
| 2018-05-17 | $21.11 | $21.49 | $21.09 | $21.38 | $20.82 | 1,697,660 |
| 2018-05-16 | $21.39 | $21.43 | $20.91 | $21.09 | $20.53 | 2,281,830 |
| 2018-05-15 | $20.70 | $21.92 | $20.70 | $21.80 | $21.22 | 4,166,340 |
| 2018-05-14 | $22.23 | $22.89 | $22.20 | $22.20 | $21.61 | 3,007,820 |
| 2018-05-11 | $25.04 | $26.65 | $24.50 | $24.67 | $24.02 | 12,456,720 |
| 2018-05-10 | $23.94 | $24.34 | $23.60 | $24.27 | $23.63 | 1,914,040 |
| 2018-05-09 | $23.82 | $24.17 | $23.48 | $23.78 | $23.15 | 1,282,850 |
| 2018-05-08 | $24.00 | $24.20 | $23.01 | $23.83 | $23.20 | 2,601,020 |
| 2018-05-07 | $23.10 | $23.59 | $22.75 | $23.49 | $22.87 | 1,717,990 |
| 2018-05-04 | $23.20 | $23.75 | $22.77 | $23.01 | $22.40 | 3,707,280 |
| 2018-05-03 | $22.40 | $23.25 | $22.06 | $23.23 | $22.62 | 2,768,640 |
| 2018-05-02 | $21.97 | $22.21 | $21.60 | $22.19 | $21.60 | 1,609,770 |
| 2018-05-01 | $21.89 | $21.89 | $21.89 | $21.89 | $21.31 | 0 |
| 2018-04-30 | $21.89 | $21.89 | $21.89 | $21.89 | $21.31 | 0 |
| 2018-04-27 | $21.51 | $22.10 | $21.12 | $21.89 | $21.31 | 1,510,350 |
| 2018-04-26 | $21.32 | $21.66 | $21.27 | $21.51 | $20.94 | 1,051,480 |
| 2018-04-25 | $20.60 | $21.50 | $20.52 | $21.44 | $20.87 | 1,303,390 |
| 2018-04-24 | $20.32 | $21.00 | $20.32 | $20.91 | $20.36 | 838,320 |
| 2018-04-23 | $20.55 | $20.74 | $20.05 | $20.33 | $19.79 | 797,700 |
| 2018-04-20 | $21.10 | $21.40 | $20.40 | $20.55 | $20.01 | 1,249,910 |
| 2018-04-19 | $20.67 | $21.30 | $20.41 | $21.26 | $20.70 | 1,885,500 |
| 2018-04-18 | $20.21 | $20.88 | $19.60 | $20.74 | $20.19 | 1,295,560 |
| 2018-04-17 | $21.02 | $21.27 | $20.00 | $20.20 | $19.67 | 798,300 |
| 2018-04-16 | $21.59 | $21.73 | $20.80 | $21.02 | $20.46 | 845,000 |
| 2018-04-13 | $21.81 | $22.10 | $21.49 | $21.64 | $21.07 | 700,630 |
| 2018-04-12 | $21.90 | $22.50 | $21.66 | $21.81 | $21.23 | 1,400,070 |
| 2018-04-11 | $21.27 | $21.82 | $21.15 | $21.79 | $21.21 | 1,174,500 |
| 2018-04-10 | $21.30 | $21.66 | $20.80 | $21.13 | $20.57 | 775,770 |
| 2018-04-09 | $21.50 | $21.50 | $20.80 | $21.30 | $20.74 | 606,300 |
| 2018-04-06 | $21.54 | $21.54 | $21.54 | $21.54 | $20.97 | 0 |
| 2018-04-05 | $21.54 | $21.54 | $21.54 | $21.54 | $20.97 | 0 |
| 2018-04-04 | $21.58 | $21.95 | $21.44 | $21.54 | $20.97 | 757,600 |
| 2018-04-03 | $21.57 | $21.69 | $21.46 | $21.62 | $21.05 | 742,950 |
| 2018-04-02 | $21.75 | $21.87 | $21.31 | $21.81 | $21.23 | 1,255,150 |
| 2018-03-30 | $21.63 | $21.99 | $21.56 | $21.66 | $21.09 | 960,470 |
| 2018-03-29 | $21.63 | $21.89 | $21.21 | $21.58 | $21.01 | 1,003,320 |
| 2018-03-28 | $20.98 | $21.99 | $20.70 | $21.62 | $21.05 | 1,360,730 |
| 2018-03-27 | $21.50 | $21.70 | $21.15 | $21.23 | $20.67 | 1,071,190 |
| 2018-03-26 | $19.33 | $21.30 | $19.33 | $21.18 | $20.62 | 986,340 |
| 2018-03-23 | $20.73 | $21.23 | $19.32 | $20.18 | $19.65 | 1,465,830 |
| 2018-03-22 | $20.76 | $21.50 | $20.75 | $21.35 | $20.79 | 1,472,180 |
| 2018-03-21 | $20.60 | $21.08 | $20.60 | $20.78 | $20.23 | 783,930 |
| 2018-03-20 | $20.59 | $20.79 | $20.30 | $20.69 | $20.14 | 475,380 |
| 2018-03-19 | $20.57 | $20.87 | $20.45 | $20.66 | $20.11 | 608,480 |
| 2018-03-16 | $20.49 | $20.83 | $20.34 | $20.58 | $20.04 | 427,100 |
| 2018-03-15 | $20.80 | $20.87 | $20.18 | $20.51 | $19.97 | 988,680 |
| 2018-03-14 | $21.23 | $21.49 | $20.96 | $21.00 | $20.45 | 877,800 |
| 2018-03-13 | $21.62 | $21.85 | $21.11 | $21.19 | $20.63 | 1,306,210 |
| 2018-03-12 | $20.83 | $22.88 | $20.66 | $21.90 | $21.32 | 2,449,670 |
| 2018-03-09 | $20.35 | $20.82 | $20.28 | $20.80 | $20.25 | 908,630 |
| 2018-03-08 | $20.25 | $20.38 | $20.13 | $20.35 | $19.81 | 719,660 |
| 2018-03-07 | $20.19 | $20.36 | $20.03 | $20.21 | $19.68 | 667,430 |
| 2018-03-06 | $19.99 | $20.27 | $19.89 | $20.16 | $19.63 | 607,970 |
| 2018-03-05 | $19.70 | $19.99 | $19.70 | $19.90 | $19.37 | 417,400 |
| 2018-03-02 | $19.75 | $20.17 | $19.61 | $19.68 | $19.16 | 509,600 |
| 2018-03-01 | $20.00 | $20.25 | $19.71 | $20.01 | $19.48 | 513,140 |
| 2018-02-28 | $20.19 | $20.45 | $19.88 | $19.94 | $19.41 | 1,125,500 |
| 2018-02-27 | $19.63 | $20.90 | $19.25 | $20.74 | $20.19 | 1,676,260 |
| 2018-02-26 | $19.33 | $19.64 | $19.18 | $19.63 | $19.11 | 687,180 |
| 2018-02-23 | $18.90 | $19.58 | $18.90 | $19.18 | $18.67 | 641,300 |
| 2018-02-22 | $18.55 | $18.95 | $18.55 | $18.91 | $18.41 | 349,950 |
| 2018-02-21 | $18.59 | $18.59 | $18.59 | $18.59 | $18.10 | 0 |
| 2018-02-20 | $18.59 | $18.59 | $18.59 | $18.59 | $18.10 | 0 |
| 2018-02-19 | $18.59 | $18.59 | $18.59 | $18.59 | $18.10 | 0 |
| 2018-02-16 | $18.59 | $18.59 | $18.59 | $18.59 | $18.10 | 0 |
| 2018-02-15 | $18.59 | $18.59 | $18.59 | $18.59 | $18.10 | 0 |
| 2018-02-14 | $18.99 | $18.99 | $18.30 | $18.59 | $18.10 | 409,300 |
| 2018-02-13 | $19.45 | $19.46 | $18.70 | $18.77 | $18.27 | 490,200 |
| 2018-02-12 | $19.35 | $19.49 | $19.05 | $19.23 | $18.72 | 465,240 |
| 2018-02-09 | $18.99 | $19.26 | $18.50 | $18.95 | $18.45 | 566,350 |
| 2018-02-08 | $19.10 | $19.58 | $18.62 | $19.45 | $18.94 | 417,110 |
| 2018-02-07 | $19.45 | $19.96 | $17.49 | $19.13 | $18.62 | 767,650 |
| 2018-02-06 | $20.30 | $20.30 | $19.15 | $19.17 | $18.66 | 755,400 |
| 2018-02-05 | $19.99 | $20.33 | $19.71 | $19.87 | $19.35 | 594,830 |
| 2018-02-02 | $20.97 | $20.97 | $20.10 | $20.41 | $19.87 | 818,120 |
| 2018-02-01 | $22.00 | $22.30 | $21.02 | $21.10 | $20.54 | 1,600,000 |
| 2018-01-31 | $22.31 | $23.00 | $21.91 | $22.41 | $21.82 | 1,936,980 |
| 2018-01-30 | $21.82 | $22.30 | $21.82 | $22.21 | $21.62 | 657,150 |
| 2018-01-29 | $22.28 | $22.37 | $21.80 | $21.82 | $21.24 | 687,200 |
| 2018-01-26 | $22.17 | $22.36 | $22.03 | $22.14 | $21.56 | 657,500 |
| 2018-01-25 | $22.45 | $22.84 | $22.30 | $22.36 | $21.77 | 902,750 |
| 2018-01-24 | $22.40 | $22.40 | $22.16 | $22.38 | $21.79 | 747,800 |
| 2018-01-23 | $22.09 | $22.37 | $22.02 | $22.29 | $21.70 | 725,500 |
| 2018-01-22 | $22.66 | $22.66 | $21.80 | $22.07 | $21.49 | 973,130 |
| 2018-01-19 | $23.40 | $23.40 | $22.40 | $22.51 | $21.92 | 1,394,900 |
| 2018-01-18 | $23.05 | $23.65 | $23.00 | $23.19 | $22.58 | 1,686,450 |
| 2018-01-17 | $22.58 | $23.90 | $22.33 | $23.58 | $22.96 | 2,792,430 |
| 2018-01-16 | $21.99 | $22.59 | $21.67 | $22.58 | $21.98 | 1,234,530 |
| 2018-01-15 | $22.05 | $22.05 | $21.50 | $21.99 | $21.41 | 913,500 |
| 2018-01-12 | $22.23 | $22.23 | $21.91 | $22.00 | $21.42 | 671,600 |
| 2018-01-11 | $21.76 | $22.25 | $21.62 | $22.23 | $21.64 | 871,250 |
| 2018-01-10 | $22.35 | $22.35 | $21.56 | $21.69 | $21.12 | 1,123,500 |
| 2018-01-09 | $22.31 | $22.47 | $22.20 | $22.32 | $21.73 | 1,061,030 |
| 2018-01-08 | $23.00 | $23.00 | $22.22 | $22.47 | $21.88 | 1,194,850 |
| 2018-01-05 | $23.01 | $23.20 | $22.82 | $23.01 | $22.40 | 444,240 |
| 2018-01-04 | $23.47 | $23.50 | $22.91 | $23.01 | $22.40 | 829,900 |
| 2018-01-03 | $23.23 | $23.59 | $23.23 | $23.47 | $22.85 | 823,000 |
| 2018-01-02 | $23.40 | $23.78 | $23.13 | $23.46 | $22.84 | 909,900 |
| 2018-01-01 | $23.39 | $23.39 | $23.39 | $23.39 | $22.77 | 0 |
| 2017-12-29 | $22.98 | $23.50 | $22.97 | $23.39 | $22.77 | 1,060,830 |
| 2017-12-28 | $22.65 | $23.00 | $22.45 | $22.98 | $22.37 | 859,030 |
| 2017-12-27 | $22.65 | $23.21 | $22.58 | $22.65 | $22.05 | 1,213,650 |
| 2017-12-26 | $21.97 | $22.69 | $21.63 | $22.57 | $21.97 | 1,043,500 |
| 2017-12-25 | $22.48 | $22.55 | $21.70 | $21.97 | $21.39 | 785,000 |
| 2017-12-22 | $22.48 | $22.73 | $22.41 | $22.51 | $21.92 | 627,000 |
| 2017-12-21 | $23.01 | $23.03 | $22.33 | $22.74 | $22.14 | 1,031,430 |
| 2017-12-20 | $23.60 | $23.68 | $23.00 | $23.23 | $22.62 | 1,571,550 |
| 2017-12-19 | $24.32 | $24.93 | $23.80 | $24.03 | $23.40 | 3,260,250 |
| 2017-12-18 | $23.13 | $23.34 | $22.83 | $23.29 | $22.67 | 713,080 |
| 2017-12-15 | $22.55 | $23.41 | $22.27 | $23.13 | $22.52 | 1,166,390 |
| 2017-12-14 | $22.58 | $22.69 | $22.31 | $22.48 | $21.89 | 567,330 |
| 2017-12-13 | $22.59 | $22.88 | $22.30 | $22.59 | $21.99 | 778,030 |
| 2017-12-12 | $22.60 | $23.33 | $22.38 | $22.61 | $22.01 | 1,344,460 |
| 2017-12-11 | $22.51 | $22.75 | $22.34 | $22.66 | $22.06 | 648,730 |
| 2017-12-08 | $21.93 | $22.62 | $21.91 | $22.42 | $21.83 | 704,790 |
| 2017-12-07 | $21.95 | $22.22 | $21.65 | $21.88 | $21.30 | 529,860 |
| 2017-12-06 | $21.29 | $22.40 | $21.00 | $22.11 | $21.53 | 934,060 |
| 2017-12-05 | $22.90 | $23.10 | $21.04 | $21.18 | $20.62 | 1,624,060 |
| 2017-12-04 | $24.05 | $24.12 | $22.87 | $23.04 | $22.43 | 1,000,560 |
| 2017-12-01 | $23.97 | $24.18 | $23.92 | $24.12 | $23.48 | 588,690 |
| 2017-11-30 | $23.83 | $24.30 | $23.56 | $23.97 | $23.34 | 615,530 |
| 2017-11-29 | $24.08 | $24.19 | $23.50 | $23.89 | $23.26 | 778,570 |
| 2017-11-28 | $23.58 | $24.18 | $23.50 | $24.15 | $23.51 | 740,680 |
| 2017-11-27 | $23.71 | $23.96 | $23.37 | $23.51 | $22.89 | 649,160 |
| 2017-11-24 | $23.56 | $24.05 | $23.53 | $23.71 | $23.08 | 922,330 |
| 2017-11-23 | $24.88 | $25.08 | $23.68 | $23.72 | $23.09 | 1,826,930 |
| 2017-11-22 | $25.54 | $25.88 | $24.72 | $24.93 | $24.27 | 1,453,130 |
| 2017-11-21 | $26.00 | $26.39 | $25.18 | $25.54 | $24.87 | 1,342,030 |
| 2017-11-20 | $25.78 | $26.50 | $24.30 | $26.33 | $25.63 | 1,721,140 |
| 2017-11-17 | $28.52 | $28.89 | $26.03 | $26.38 | $25.68 | 2,142,390 |
| 2017-11-16 | $29.60 | $29.84 | $28.66 | $28.80 | $28.04 | 2,162,300 |
| 2017-11-15 | $29.10 | $29.96 | $29.05 | $29.91 | $29.12 | 2,220,780 |
| 2017-11-14 | $31.23 | $31.23 | $29.16 | $29.38 | $28.60 | 3,162,410 |
| 2017-11-13 | $31.29 | $31.43 | $30.52 | $31.29 | $30.46 | 1,716,400 |
| 2017-11-10 | $31.87 | $31.89 | $31.00 | $31.01 | $30.19 | 2,229,040 |
| 2017-11-09 | $31.43 | $31.84 | $31.10 | $31.80 | $30.96 | 2,414,180 |
| 2017-11-08 | $32.00 | $32.29 | $31.50 | $31.69 | $30.85 | 2,948,230 |
| 2017-11-07 | $32.90 | $33.07 | $32.00 | $32.38 | $31.52 | 3,396,670 |
| 2017-11-06 | $31.99 | $33.18 | $31.28 | $33.07 | $32.20 | 4,715,430 |
| 2017-11-03 | $31.76 | $32.30 | $31.10 | $32.23 | $31.38 | 4,532,420 |
| 2017-11-02 | $31.58 | $33.50 | $31.20 | $32.52 | $31.66 | 8,112,260 |
| 2017-11-01 | $32.60 | $32.60 | $30.68 | $31.05 | $30.23 | 5,549,590 |
| 2017-10-31 | $28.20 | $31.41 | $28.11 | $31.41 | $30.58 | 4,427,260 |
| 2017-10-30 | $30.16 | $30.29 | $28.16 | $28.55 | $27.80 | 3,134,490 |
| 2017-10-27 | $30.75 | $31.20 | $29.81 | $29.93 | $29.14 | 4,665,180 |
| 2017-10-26 | $32.50 | $32.58 | $31.06 | $31.22 | $30.40 | 5,882,620 |
| 2017-10-25 | $31.59 | $33.70 | $31.40 | $32.79 | $31.92 | 10,359,090 |
| 2017-10-24 | $29.70 | $30.89 | $29.49 | $30.89 | $30.07 | 6,429,080 |
| 2017-10-23 | $27.90 | $28.24 | $27.50 | $28.08 | $27.34 | 592,300 |
| 2017-10-20 | $27.42 | $27.99 | $27.22 | $27.89 | $27.15 | 550,630 |
| 2017-10-19 | $28.11 | $28.55 | $27.65 | $27.68 | $26.95 | 1,006,060 |
| 2017-10-18 | $28.95 | $29.17 | $28.28 | $28.46 | $27.71 | 789,730 |
| 2017-10-17 | $29.00 | $29.12 | $28.40 | $29.09 | $28.32 | 789,670 |
| 2017-10-16 | $29.60 | $29.89 | $28.81 | $28.87 | $28.11 | 1,262,300 |
| 2017-10-13 | $29.20 | $29.67 | $29.16 | $29.52 | $28.74 | 818,720 |
| 2017-10-12 | $29.39 | $29.68 | $29.20 | $29.44 | $28.66 | 1,112,070 |
| 2017-10-11 | $29.33 | $29.63 | $29.02 | $29.14 | $28.37 | 979,750 |
| 2017-10-10 | $29.01 | $29.58 | $28.90 | $29.46 | $28.68 | 829,650 |
| 2017-10-09 | $29.20 | $29.40 | $28.85 | $29.02 | $28.25 | 652,850 |
| 2017-10-06 | $28.74 | $28.74 | $28.74 | $28.74 | $27.98 | 0 |
| 2017-10-05 | $28.74 | $28.74 | $28.74 | $28.74 | $27.98 | 0 |
| 2017-10-04 | $28.74 | $28.74 | $28.74 | $28.74 | $27.98 | 0 |
| 2017-10-03 | $28.74 | $28.74 | $28.74 | $28.74 | $27.98 | 0 |
| 2017-10-02 | $28.74 | $28.74 | $28.74 | $28.74 | $27.98 | 0 |
| 2017-09-29 | $28.31 | $28.80 | $28.15 | $28.74 | $27.98 | 847,650 |
| 2017-09-28 | $28.44 | $28.75 | $28.05 | $28.15 | $27.41 | 665,930 |
| 2017-09-27 | $28.20 | $28.78 | $28.20 | $28.44 | $27.69 | 553,000 |
| 2017-09-26 | $28.80 | $29.00 | $28.03 | $28.25 | $27.50 | 1,036,500 |
| 2017-09-25 | $29.89 | $29.97 | $28.90 | $28.91 | $28.15 | 1,014,240 |
| 2017-09-22 | $30.10 | $30.10 | $29.20 | $29.97 | $29.18 | 1,061,100 |
| 2017-09-21 | $30.31 | $30.33 | $29.81 | $29.87 | $29.08 | 858,380 |
| 2017-09-20 | $30.18 | $30.28 | $29.67 | $30.25 | $29.45 | 1,080,970 |
| 2017-09-19 | $30.09 | $30.38 | $30.01 | $30.02 | $29.23 | 978,430 |
| 2017-09-18 | $30.03 | $30.23 | $29.82 | $30.08 | $29.29 | 708,500 |
| 2017-09-15 | $30.10 | $30.39 | $29.81 | $29.92 | $29.13 | 890,780 |
| 2017-09-14 | $30.48 | $30.53 | $30.11 | $30.20 | $29.40 | 951,100 |
| 2017-09-13 | $30.63 | $30.63 | $30.11 | $30.45 | $29.65 | 979,670 |
| 2017-09-12 | $31.50 | $31.79 | $30.42 | $30.53 | $29.72 | 2,074,480 |
| 2017-09-11 | $31.17 | $31.37 | $30.83 | $31.34 | $30.51 | 1,847,350 |
| 2017-09-08 | $30.50 | $30.94 | $30.50 | $30.84 | $30.03 | 1,784,340 |
| 2017-09-07 | $30.22 | $30.78 | $30.04 | $30.42 | $29.62 | 2,022,490 |
| 2017-09-06 | $30.41 | $30.41 | $29.75 | $29.95 | $29.16 | 1,142,750 |
| 2017-09-05 | $29.61 | $30.47 | $29.61 | $30.29 | $29.49 | 1,667,260 |
| 2017-09-04 | $30.59 | $30.59 | $29.60 | $29.66 | $28.88 | 2,259,260 |
| 2017-09-01 | $31.61 | $31.65 | $30.56 | $30.68 | $29.87 | 2,092,650 |
| 2017-08-31 | $31.02 | $31.58 | $30.91 | $31.37 | $30.54 | 2,070,940 |
| 2017-08-30 | $31.35 | $32.19 | $30.69 | $30.91 | $30.09 | 2,754,850 |
| 2017-08-29 | $32.80 | $32.93 | $32.08 | $32.14 | $31.29 | 3,520,930 |
| 2017-08-28 | $32.50 | $33.85 | $32.09 | $33.08 | $32.21 | 4,851,440 |
| 2017-08-25 | $31.50 | $34.44 | $30.50 | $33.19 | $32.31 | 5,526,180 |
| 2017-08-24 | $33.63 | $35.55 | $32.71 | $32.88 | $32.01 | 7,356,470 |
| 2017-08-23 | $31.99 | $32.32 | $31.32 | $32.32 | $31.47 | 1,039,640 |
| 2017-08-22 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-08-21 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-08-18 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-08-17 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-08-16 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-08-15 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-08-14 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-08-11 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-08-10 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-08-09 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-08-08 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-08-07 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-08-04 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-08-03 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-08-02 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-08-01 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-07-31 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-07-28 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-07-27 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-07-26 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-07-25 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-07-24 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-07-21 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-07-20 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-07-19 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-07-18 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-07-17 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-07-14 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-07-13 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-07-12 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-07-11 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-07-10 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-07-07 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-07-06 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-07-05 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-07-04 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-07-03 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-06-30 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-06-29 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-06-28 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-06-27 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-06-26 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-06-23 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-06-22 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-06-21 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-06-20 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-06-19 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-06-16 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-06-15 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-06-14 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-06-13 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-06-12 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-06-09 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-06-08 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-06-07 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-06-06 | $29.48 | $29.48 | $29.48 | $29.48 | $28.70 | 0 |
| 2017-06-05 | $29.48 | $29.48 | $29.48 | $29.48 | $28.60 | 0 |
| 2017-06-02 | $29.48 | $29.48 | $29.48 | $29.48 | $28.60 | 0 |
| 2017-06-01 | $29.48 | $29.48 | $29.48 | $29.48 | $28.60 | 0 |
| 2017-05-31 | $29.48 | $29.48 | $29.48 | $29.48 | $28.60 | 0 |
| 2017-05-30 | $29.48 | $29.48 | $29.48 | $29.48 | $28.60 | 0 |
| 2017-05-29 | $29.48 | $29.48 | $29.48 | $29.48 | $28.60 | 0 |
| 2017-05-26 | $29.48 | $29.48 | $29.48 | $29.48 | $28.60 | 0 |
| 2017-05-25 | $29.48 | $29.48 | $29.48 | $29.48 | $28.60 | 0 |
| 2017-05-24 | $29.48 | $29.48 | $29.48 | $29.48 | $28.60 | 0 |
| 2017-05-23 | $29.48 | $29.48 | $29.48 | $29.48 | $28.60 | 0 |
| 2017-05-22 | $29.48 | $29.48 | $29.48 | $29.48 | $28.60 | 0 |
| 2017-05-19 | $29.48 | $29.48 | $29.48 | $29.48 | $28.60 | 0 |
| 2017-05-18 | $29.48 | $29.48 | $29.48 | $29.48 | $28.60 | 0 |
| 2017-05-17 | $29.48 | $29.48 | $29.48 | $29.48 | $28.60 | 0 |
| 2017-05-16 | $29.48 | $29.48 | $29.48 | $29.48 | $28.60 | 0 |
| 2017-05-15 | $29.48 | $29.48 | $29.48 | $29.48 | $28.60 | 0 |
| 2017-05-12 | $29.30 | $29.75 | $28.84 | $29.48 | $28.60 | 1,417,310 |
| 2017-05-11 | $28.68 | $29.50 | $28.06 | $29.38 | $28.51 | 1,650,310 |
| 2017-05-10 | $30.08 | $30.48 | $29.07 | $29.13 | $28.26 | 1,436,260 |
| 2017-05-09 | $29.25 | $30.30 | $28.90 | $29.96 | $29.07 | 1,365,580 |
| 2017-05-08 | $30.45 | $30.77 | $29.18 | $29.30 | $28.43 | 1,351,720 |
| 2017-05-05 | $31.77 | $31.87 | $30.88 | $30.92 | $30.00 | 1,842,970 |
| 2017-05-04 | $32.79 | $32.97 | $32.06 | $32.07 | $31.12 | 1,636,800 |
| 2017-05-03 | $32.60 | $33.25 | $32.20 | $33.04 | $32.06 | 1,717,130 |
| 2017-05-02 | $32.99 | $33.30 | $32.78 | $32.87 | $31.89 | 1,203,680 |
| 2017-05-01 | $33.17 | $33.17 | $33.17 | $33.17 | $32.18 | 0 |
| 2017-04-28 | $33.01 | $33.60 | $32.72 | $33.17 | $32.18 | 2,119,220 |
| 2017-04-27 | $31.68 | $33.50 | $30.62 | $33.46 | $32.47 | 3,781,440 |
| 2017-04-26 | $31.69 | $32.75 | $31.68 | $31.88 | $30.93 | 2,153,090 |
| 2017-04-25 | $31.85 | $32.35 | $31.48 | $31.78 | $30.84 | 1,131,980 |
| 2017-04-24 | $32.30 | $32.30 | $30.30 | $31.42 | $30.49 | 1,214,960 |
| 2017-04-21 | $32.40 | $32.70 | $32.10 | $32.22 | $31.26 | 1,262,950 |
| 2017-04-20 | $32.72 | $33.09 | $31.75 | $32.22 | $31.26 | 1,635,920 |
| 2017-04-19 | $31.24 | $33.03 | $31.22 | $32.85 | $31.87 | 2,307,830 |
| 2017-04-18 | $32.61 | $33.17 | $31.70 | $31.70 | $30.76 | 1,644,980 |
| 2017-04-17 | $34.87 | $34.87 | $32.50 | $32.53 | $31.56 | 2,587,460 |
| 2017-04-14 | $36.61 | $36.83 | $36.00 | $36.05 | $34.98 | 1,531,390 |
| 2017-04-13 | $36.50 | $37.20 | $36.50 | $36.80 | $35.71 | 1,403,760 |
| 2017-04-12 | $37.46 | $37.99 | $36.50 | $36.58 | $35.49 | 2,144,630 |
| 2017-04-11 | $36.02 | $37.66 | $36.01 | $37.64 | $36.52 | 2,679,220 |
| 2017-04-10 | $39.85 | $39.85 | $36.30 | $36.35 | $35.27 | 4,352,960 |
| 2017-04-07 | $41.95 | $41.95 | $40.13 | $40.23 | $39.03 | 2,735,200 |
| 2017-04-06 | $40.96 | $42.36 | $40.49 | $41.69 | $40.45 | 3,420,200 |
| 2017-04-05 | $39.76 | $41.16 | $39.05 | $40.96 | $39.74 | 3,160,920 |
| 2017-04-04 | $39.76 | $39.76 | $39.76 | $39.76 | $38.58 | 0 |
| 2017-04-03 | $39.76 | $39.76 | $39.76 | $39.76 | $38.58 | 0 |
| 2017-03-31 | $40.53 | $41.50 | $39.50 | $39.76 | $38.58 | 3,656,130 |
| 2017-03-30 | $42.90 | $42.90 | $40.26 | $40.78 | $39.57 | 4,617,350 |
| 2017-03-29 | $46.49 | $46.79 | $42.80 | $43.02 | $41.74 | 5,813,170 |
| 2017-03-28 | $49.00 | $49.49 | $47.00 | $47.07 | $45.67 | 4,095,860 |
| 2017-03-27 | $49.68 | $49.68 | $48.53 | $49.08 | $47.62 | 2,987,610 |
| 2017-03-24 | $48.45 | $49.93 | $48.28 | $49.32 | $47.85 | 4,056,690 |
| 2017-03-23 | $51.84 | $51.84 | $46.80 | $49.24 | $47.78 | 7,355,390 |
| 2017-03-22 | $50.98 | $52.23 | $50.52 | $51.82 | $50.28 | 7,353,130 |
| 2017-03-21 | $50.99 | $51.84 | $50.45 | $51.65 | $50.12 | 7,177,660 |
| 2017-03-20 | $50.52 | $51.86 | $50.02 | $51.27 | $49.75 | 6,710,590 |
| 2017-03-17 | $48.75 | $51.50 | $48.54 | $51.35 | $49.82 | 11,068,240 |
| 2017-03-16 | $48.04 | $49.99 | $48.00 | $49.57 | $48.10 | 8,503,470 |
| 2017-03-15 | $48.61 | $48.61 | $46.90 | $47.98 | $46.55 | 5,012,310 |
| 2017-03-14 | $47.98 | $50.30 | $47.28 | $48.64 | $47.19 | 7,186,580 |
| 2017-03-13 | $47.93 | $48.80 | $46.00 | $48.35 | $46.91 | 8,083,460 |
| 2017-03-10 | $51.00 | $51.50 | $48.88 | $48.90 | $47.45 | 11,472,740 |
| 2017-03-09 | $50.61 | $54.65 | $50.03 | $53.93 | $52.33 | 20,161,230 |
| 2017-03-08 | $49.74 | $49.74 | $49.74 | $49.74 | $48.26 | 326,530 |
| 2017-03-07 | $45.22 | $45.22 | $45.22 | $45.22 | $43.88 | 584,590 |
| 2017-03-06 | $41.11 | $41.11 | $41.11 | $41.11 | $39.89 | 1,082,280 |
| 2017-03-03 | $37.37 | $37.37 | $37.37 | $37.37 | $36.26 | 147,800 |
| 2017-03-02 | $33.97 | $33.97 | $33.97 | $33.97 | $32.96 | 60,750 |
| 2017-03-01 | $30.88 | $30.88 | $30.88 | $30.88 | $29.96 | 16,800 |
| 2017-02-28 | $28.07 | $28.07 | $28.07 | $28.07 | $27.24 | 23,050 |
| 2017-02-27 | $25.52 | $25.52 | $25.52 | $25.52 | $24.76 | 15,800 |
| 2017-02-24 | $23.20 | $23.20 | $23.20 | $23.20 | $22.51 | 5,430 |
| 2017-02-23 | $21.09 | $21.09 | $21.09 | $21.09 | $20.46 | 4,200 |
| 2017-02-22 | $19.17 | $19.17 | $19.17 | $19.17 | $18.60 | 17,200 |
Hangzhou Nbond Nonwovens Company Ltd (603238) News Headlines
Recent Hangzhou Nbond Nonwovens Company Ltd (603238) News
Similar Companies to Hangzhou Nbond Nonwovens Company Ltd (603238) 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 | -- | -- | -- |