Zhejiang Xiantong Rubber and Plastic Company Ltd (603239) Exchange: SHG
Data as of July 11, 2025
$15.64 ($0.14) 0.90%
Zhejiang Xiantong Rubber and Plastic Company Ltd - Daily Information
Click for more stock information on Zhejiang Xiantong Rubber and Plastic Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $15.51 |
| Previous Close | $15.64 |
| High | $16.09 |
| Low | $15.50 |
| Adjusted Open | $15.51 |
| Previous Adjusted Close | $15.64 |
| Adjusted High | $16.09 |
| Adjusted Low | $15.50 |
About Zhejiang Xiantong Rubber and Plastic Company Ltd (603239)
Invest in Zhejiang Xiantong Rubber and Plastic Company Ltd (603239)
Historical Stock Data for Zhejiang Xiantong Rubber and Plastic Company Ltd (603239)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $15.51 | $16.09 | $15.50 | $15.64 | $15.64 | 6,862,770 |
| 2025-07-08 | $15.37 | $15.54 | $15.25 | $15.50 | $15.50 | 3,647,400 |
| 2025-07-07 | $15.28 | $15.39 | $15.16 | $15.37 | $15.37 | 3,701,900 |
| 2025-07-04 | $15.45 | $15.47 | $15.13 | $15.27 | $15.27 | 4,936,500 |
| 2025-07-03 | $15.50 | $15.55 | $15.35 | $15.51 | $15.51 | 4,214,500 |
| 2025-07-02 | $15.80 | $15.80 | $15.36 | $15.55 | $15.55 | 7,883,750 |
| 2025-06-30 | $15.15 | $15.19 | $14.93 | $15.11 | $15.11 | 3,899,800 |
| 2025-06-27 | $15.10 | $15.29 | $15.00 | $15.12 | $15.12 | 4,742,400 |
| 2025-06-26 | $15.20 | $15.35 | $15.10 | $15.11 | $15.11 | 5,266,100 |
| 2025-06-25 | $15.15 | $15.39 | $15.08 | $15.21 | $15.21 | 5,789,400 |
| 2025-06-24 | $14.95 | $15.16 | $14.95 | $15.06 | $15.06 | 4,655,000 |
| 2025-06-23 | $14.53 | $14.97 | $14.50 | $14.92 | $14.92 | 3,924,800 |
| 2025-06-20 | $14.63 | $14.85 | $14.54 | $14.66 | $14.66 | 4,060,720 |
| 2025-06-19 | $15.04 | $15.17 | $14.72 | $14.79 | $14.79 | 5,607,800 |
| 2025-06-18 | $15.23 | $15.23 | $14.87 | $15.07 | $15.07 | 6,324,700 |
| 2025-06-17 | $15.69 | $15.82 | $14.85 | $15.06 | $15.06 | 14,072,100 |
| 2025-06-13 | $16.66 | $16.89 | $15.31 | $15.45 | $15.45 | 26,137,420 |
| 2025-06-12 | $14.70 | $16.17 | $14.65 | $16.17 | $16.17 | 9,297,280 |
| 2025-06-11 | $14.65 | $14.89 | $14.53 | $14.70 | $14.70 | 5,850,680 |
| 2025-06-10 | $14.36 | $14.65 | $14.20 | $14.65 | $14.65 | 5,935,900 |
| 2025-06-09 | $13.94 | $14.36 | $13.90 | $14.31 | $14.31 | 4,232,000 |
| 2025-06-06 | $13.85 | $13.99 | $13.82 | $13.97 | $13.97 | 2,634,200 |
| 2025-06-05 | $13.88 | $13.93 | $13.71 | $13.87 | $13.87 | 1,869,200 |
| 2025-06-04 | $13.75 | $13.93 | $13.73 | $13.88 | $13.88 | 2,562,000 |
| 2025-06-03 | $13.62 | $13.77 | $13.55 | $13.75 | $13.75 | 3,537,080 |
| 2025-05-30 | $14.07 | $14.09 | $13.70 | $13.76 | $13.76 | 2,989,200 |
| 2025-05-29 | $13.85 | $14.17 | $13.85 | $14.07 | $14.07 | 3,119,770 |
| 2025-05-28 | $14.00 | $14.13 | $13.79 | $13.86 | $13.86 | 3,082,000 |
| 2025-05-27 | $14.20 | $14.29 | $13.80 | $14.00 | $14.00 | 4,019,800 |
| 2025-05-26 | $14.15 | $14.30 | $14.06 | $14.20 | $14.20 | 2,845,700 |
| 2025-05-23 | $14.21 | $14.53 | $14.16 | $14.19 | $14.19 | 4,715,500 |
| 2025-05-22 | $14.66 | $14.70 | $14.34 | $14.42 | $14.42 | 7,315,610 |
| 2025-05-21 | $14.98 | $14.98 | $14.69 | $14.81 | $14.81 | 4,567,900 |
| 2025-05-20 | $14.80 | $14.96 | $14.58 | $14.91 | $14.91 | 6,892,510 |
| 2025-05-19 | $15.38 | $15.45 | $14.76 | $14.83 | $14.83 | 9,288,920 |
| 2025-05-16 | $14.88 | $15.77 | $14.88 | $15.49 | $15.49 | 15,047,950 |
| 2025-05-15 | $15.18 | $15.28 | $14.67 | $14.88 | $14.88 | 9,280,800 |
| 2025-05-14 | $15.06 | $15.49 | $14.70 | $15.18 | $15.18 | 16,862,300 |
| 2025-05-13 | $14.20 | $15.55 | $14.20 | $14.80 | $14.80 | 18,685,100 |
| 2025-05-12 | $13.73 | $14.26 | $13.72 | $14.14 | $14.14 | 6,515,170 |
| 2025-05-09 | $13.71 | $13.74 | $13.52 | $13.57 | $13.57 | 1,846,900 |
| 2025-05-08 | $13.52 | $13.75 | $13.52 | $13.71 | $13.71 | 1,940,400 |
| 2025-05-07 | $13.79 | $13.80 | $13.48 | $13.60 | $13.60 | 2,803,700 |
| 2025-05-06 | $13.59 | $13.72 | $13.53 | $13.68 | $13.68 | 3,395,200 |
| 2025-04-30 | $13.38 | $13.56 | $13.31 | $13.44 | $13.44 | 2,090,400 |
| 2025-04-29 | $13.13 | $13.37 | $13.08 | $13.31 | $13.31 | 2,156,900 |
| 2025-04-28 | $13.14 | $13.25 | $13.08 | $13.09 | $13.09 | 2,058,900 |
| 2025-04-25 | $13.27 | $13.35 | $13.15 | $13.23 | $13.23 | 1,780,100 |
| 2025-04-24 | $13.37 | $13.47 | $13.18 | $13.24 | $13.24 | 2,624,630 |
| 2025-04-23 | $13.23 | $13.40 | $13.16 | $13.34 | $13.34 | 2,602,880 |
| 2025-04-22 | $13.03 | $13.22 | $12.97 | $13.19 | $13.19 | 2,895,780 |
| 2025-04-21 | $12.81 | $13.13 | $12.76 | $13.03 | $13.03 | 3,982,250 |
| 2025-04-18 | $13.10 | $13.25 | $12.77 | $12.82 | $12.82 | 5,680,180 |
| 2025-04-17 | $12.46 | $12.68 | $12.46 | $12.67 | $12.67 | 2,174,900 |
| 2025-04-16 | $12.60 | $12.70 | $12.35 | $12.50 | $12.50 | 2,196,800 |
| 2025-04-15 | $12.63 | $12.72 | $12.52 | $12.70 | $12.70 | 1,968,100 |
| 2025-04-14 | $12.59 | $12.68 | $12.46 | $12.63 | $12.63 | 2,357,600 |
| 2025-04-11 | $12.23 | $12.55 | $12.15 | $12.42 | $12.42 | 2,924,600 |
| 2025-04-10 | $12.30 | $12.55 | $12.24 | $12.26 | $12.26 | 4,260,400 |
| 2025-04-09 | $12.00 | $12.32 | $11.25 | $12.24 | $12.24 | 5,104,550 |
| 2025-04-08 | $12.29 | $12.43 | $11.81 | $12.03 | $12.03 | 5,159,800 |
| 2025-04-07 | $12.75 | $12.98 | $12.29 | $12.29 | $12.29 | 6,090,300 |
| 2025-04-03 | $13.70 | $13.82 | $13.51 | $13.66 | $13.66 | 2,679,300 |
| 2025-04-02 | $13.69 | $13.85 | $13.53 | $13.80 | $13.80 | 2,438,200 |
| 2025-04-01 | $13.63 | $13.88 | $13.62 | $13.67 | $13.67 | 2,460,500 |
| 2025-03-31 | $13.85 | $13.96 | $13.45 | $13.62 | $13.62 | 3,384,700 |
| 2025-03-28 | $14.00 | $14.10 | $13.85 | $13.86 | $13.86 | 2,605,900 |
| 2025-03-27 | $14.13 | $14.29 | $13.94 | $13.99 | $13.99 | 2,884,300 |
| 2025-03-26 | $13.95 | $14.32 | $13.89 | $14.23 | $14.23 | 4,598,700 |
| 2025-03-25 | $14.04 | $14.28 | $13.84 | $13.91 | $13.91 | 3,709,200 |
| 2025-03-24 | $14.44 | $14.44 | $13.75 | $14.04 | $14.04 | 5,575,400 |
| 2025-03-21 | $14.95 | $15.05 | $14.33 | $14.38 | $14.38 | 6,468,980 |
| 2025-03-20 | $14.85 | $15.13 | $14.75 | $14.98 | $14.98 | 5,408,700 |
| 2025-03-19 | $14.84 | $14.93 | $14.71 | $14.85 | $14.85 | 3,705,400 |
| 2025-03-18 | $14.70 | $14.90 | $14.62 | $14.85 | $14.85 | 4,772,800 |
| 2025-03-17 | $14.53 | $14.72 | $14.47 | $14.69 | $14.69 | 3,691,200 |
| 2025-03-14 | $14.43 | $14.58 | $14.31 | $14.55 | $14.55 | 3,817,600 |
| 2025-03-13 | $14.71 | $14.84 | $14.30 | $14.46 | $14.46 | 5,099,300 |
| 2025-03-12 | $14.55 | $14.81 | $14.43 | $14.72 | $14.72 | 5,469,900 |
| 2025-03-11 | $14.66 | $14.81 | $14.45 | $14.50 | $14.50 | 6,370,500 |
| 2025-03-10 | $14.99 | $15.10 | $14.73 | $14.85 | $14.85 | 4,950,600 |
| 2025-03-07 | $14.73 | $15.12 | $14.72 | $14.97 | $14.97 | 7,799,100 |
| 2025-03-06 | $14.88 | $14.99 | $14.72 | $14.75 | $14.75 | 7,220,800 |
| 2025-03-05 | $14.44 | $14.88 | $14.35 | $14.88 | $14.88 | 6,890,000 |
| 2025-03-04 | $14.19 | $14.55 | $14.12 | $14.44 | $14.44 | 4,618,700 |
| 2025-03-03 | $14.32 | $14.65 | $14.20 | $14.28 | $14.28 | 6,548,300 |
| 2025-02-28 | $14.32 | $14.99 | $14.30 | $14.30 | $14.30 | 10,627,700 |
| 2025-02-27 | $14.29 | $14.40 | $14.17 | $14.40 | $14.40 | 5,931,600 |
| 2025-02-26 | $14.13 | $14.42 | $14.13 | $14.26 | $14.26 | 4,727,810 |
| 2025-02-25 | $14.07 | $14.29 | $14.04 | $14.14 | $14.14 | 3,425,200 |
| 2025-02-24 | $14.31 | $14.33 | $14.09 | $14.17 | $14.17 | 3,519,400 |
| 2025-02-20 | $14.37 | $14.56 | $14.25 | $14.48 | $14.48 | 5,692,900 |
| 2025-02-19 | $14.20 | $14.49 | $14.16 | $14.35 | $14.35 | 7,466,550 |
| 2025-02-18 | $13.87 | $15.01 | $13.72 | $14.27 | $14.27 | 11,647,090 |
| 2025-02-17 | $13.78 | $13.87 | $13.60 | $13.87 | $13.87 | 2,865,500 |
| 2025-02-14 | $13.74 | $13.95 | $13.70 | $13.74 | $13.74 | 3,448,600 |
| 2025-02-13 | $14.00 | $14.08 | $13.72 | $13.75 | $13.75 | 3,944,800 |
| 2025-02-12 | $14.04 | $14.12 | $13.93 | $13.99 | $13.99 | 3,382,200 |
| 2025-02-11 | $14.10 | $14.13 | $13.91 | $14.12 | $14.12 | 3,092,100 |
| 2025-02-10 | $14.23 | $14.24 | $14.03 | $14.11 | $14.11 | 4,191,500 |
| 2025-02-07 | $14.27 | $14.40 | $13.96 | $14.12 | $14.12 | 5,904,500 |
| 2025-02-06 | $13.85 | $14.30 | $13.85 | $14.21 | $14.21 | 5,294,600 |
| 2025-02-05 | $13.80 | $14.20 | $13.65 | $13.92 | $13.92 | 4,408,400 |
| 2025-01-27 | $13.82 | $13.91 | $13.69 | $13.77 | $13.77 | 2,335,100 |
| 2025-01-24 | $13.56 | $13.76 | $13.56 | $13.73 | $13.73 | 2,644,000 |
| 2025-01-23 | $13.66 | $13.90 | $13.57 | $13.57 | $13.57 | 3,815,600 |
| 2025-01-22 | $13.68 | $13.77 | $13.52 | $13.56 | $13.56 | 2,120,200 |
| 2025-01-21 | $13.66 | $13.75 | $13.55 | $13.75 | $13.75 | 1,921,400 |
| 2025-01-20 | $13.82 | $13.83 | $13.62 | $13.65 | $13.65 | 2,105,200 |
| 2025-01-17 | $13.40 | $13.78 | $13.37 | $13.56 | $13.56 | 2,896,350 |
| 2025-01-16 | $13.39 | $13.55 | $13.28 | $13.47 | $13.47 | 2,750,650 |
| 2025-01-15 | $13.48 | $13.48 | $13.28 | $13.38 | $13.38 | 2,131,400 |
| 2025-01-14 | $13.21 | $13.51 | $13.21 | $13.49 | $13.49 | 3,257,600 |
| 2025-01-13 | $12.90 | $13.25 | $12.76 | $13.21 | $13.21 | 2,104,880 |
| 2025-01-09 | $13.29 | $13.42 | $13.20 | $13.22 | $13.22 | 2,076,900 |
| 2025-01-08 | $13.46 | $13.56 | $13.00 | $13.33 | $13.33 | 4,034,300 |
| 2025-01-07 | $13.31 | $13.79 | $13.31 | $13.63 | $13.63 | 3,754,000 |
| 2025-01-06 | $13.04 | $13.37 | $12.60 | $13.25 | $13.25 | 3,108,800 |
| 2025-01-03 | $13.24 | $13.42 | $12.97 | $13.03 | $13.03 | 3,824,900 |
| 2025-01-02 | $13.38 | $13.60 | $13.11 | $13.25 | $13.25 | 3,363,500 |
| 2024-12-31 | $13.59 | $13.69 | $13.38 | $13.45 | $13.45 | 3,110,620 |
| 2024-12-30 | $13.80 | $13.84 | $13.52 | $13.59 | $13.59 | 2,731,100 |
| 2024-12-27 | $13.76 | $13.97 | $13.70 | $13.84 | $13.84 | 3,571,400 |
| 2024-12-26 | $13.70 | $14.00 | $13.50 | $13.87 | $13.87 | 3,515,120 |
| 2024-12-25 | $13.67 | $13.96 | $13.35 | $13.70 | $13.70 | 4,349,900 |
| 2024-12-24 | $13.70 | $13.76 | $13.38 | $13.66 | $13.66 | 3,212,920 |
| 2024-12-23 | $14.29 | $14.29 | $13.46 | $13.57 | $13.57 | 4,993,200 |
| 2024-12-20 | $14.24 | $14.60 | $14.11 | $14.23 | $14.23 | 3,092,600 |
| 2024-12-19 | $14.12 | $14.25 | $14.00 | $14.19 | $14.19 | 3,086,820 |
| 2024-12-18 | $14.36 | $14.43 | $14.15 | $14.19 | $14.19 | 3,432,010 |
| 2024-12-17 | $14.75 | $14.80 | $14.28 | $14.34 | $14.34 | 3,869,870 |
| 2024-12-16 | $14.60 | $14.88 | $14.47 | $14.60 | $14.60 | 3,746,800 |
| 2024-12-13 | $14.78 | $14.90 | $14.56 | $14.61 | $14.61 | 4,385,600 |
| 2024-12-12 | $14.95 | $15.19 | $14.75 | $14.82 | $14.82 | 5,345,600 |
| 2024-12-11 | $14.48 | $15.02 | $14.26 | $15.01 | $15.01 | 10,789,950 |
| 2024-12-10 | $14.80 | $14.87 | $14.35 | $14.35 | $14.35 | 7,151,950 |
| 2024-12-09 | $14.41 | $14.57 | $14.27 | $14.41 | $14.41 | 5,407,730 |
| 2024-12-06 | $14.51 | $14.73 | $14.20 | $14.44 | $14.44 | 9,175,410 |
| 2024-12-05 | $14.56 | $14.88 | $14.36 | $14.51 | $14.51 | 9,554,400 |
| 2024-12-04 | $14.20 | $15.36 | $14.17 | $14.59 | $14.59 | 16,861,440 |
| 2024-12-03 | $14.20 | $14.50 | $14.11 | $14.31 | $14.31 | 13,700,810 |
| 2024-12-02 | $14.03 | $14.74 | $14.02 | $14.23 | $14.23 | 24,503,210 |
| 2024-11-29 | $12.63 | $13.88 | $12.63 | $13.88 | $13.88 | 11,141,810 |
| 2024-11-28 | $12.56 | $12.77 | $12.56 | $12.62 | $12.62 | 3,494,000 |
| 2024-11-27 | $12.41 | $12.60 | $12.15 | $12.60 | $12.60 | 2,972,700 |
| 2024-11-26 | $12.67 | $12.71 | $12.36 | $12.38 | $12.38 | 4,410,070 |
| 2024-11-25 | $12.44 | $12.76 | $12.44 | $12.67 | $12.67 | 3,554,000 |
| 2024-11-22 | $12.98 | $13.01 | $12.46 | $12.47 | $12.47 | 4,672,700 |
| 2024-11-21 | $13.04 | $13.06 | $12.81 | $12.94 | $12.94 | 2,799,420 |
| 2024-11-20 | $12.92 | $13.05 | $12.85 | $13.00 | $13.00 | 4,050,700 |
| 2024-11-19 | $12.65 | $12.92 | $12.60 | $12.92 | $12.92 | 3,365,200 |
| 2024-11-18 | $12.66 | $12.93 | $12.41 | $12.65 | $12.65 | 4,193,560 |
| 2024-11-15 | $12.84 | $12.99 | $12.62 | $12.65 | $12.65 | 3,977,200 |
| 2024-11-14 | $13.21 | $13.27 | $12.80 | $12.81 | $12.81 | 4,784,400 |
| 2024-11-13 | $13.21 | $13.35 | $13.00 | $13.21 | $13.21 | 5,080,690 |
| 2024-11-12 | $13.10 | $13.50 | $13.10 | $13.27 | $13.27 | 7,248,020 |
| 2024-11-11 | $12.86 | $13.19 | $12.81 | $13.19 | $13.19 | 6,242,300 |
| 2024-11-08 | $12.96 | $13.10 | $12.85 | $12.91 | $12.91 | 5,456,800 |
| 2024-11-07 | $12.48 | $12.90 | $12.43 | $12.89 | $12.89 | 6,939,900 |
| 2024-11-06 | $12.59 | $12.64 | $12.40 | $12.50 | $12.50 | 4,595,640 |
| 2024-11-05 | $12.33 | $12.58 | $12.28 | $12.52 | $12.52 | 5,203,200 |
| 2024-11-04 | $11.95 | $12.36 | $11.95 | $12.35 | $12.35 | 4,611,800 |
| 2024-11-01 | $12.30 | $12.35 | $12.00 | $12.00 | $12.00 | 7,203,020 |
| 2024-10-31 | $12.36 | $12.48 | $12.22 | $12.37 | $12.37 | 4,658,900 |
| 2024-10-30 | $12.64 | $12.69 | $12.38 | $12.41 | $12.41 | 6,823,560 |
| 2024-10-29 | $13.19 | $13.33 | $12.78 | $12.80 | $12.80 | 8,093,960 |
| 2024-10-28 | $12.89 | $13.25 | $12.78 | $13.19 | $13.19 | 7,625,460 |
| 2024-10-25 | $12.88 | $12.94 | $12.83 | $12.91 | $12.91 | 5,913,950 |
| 2024-10-24 | $12.91 | $12.97 | $12.79 | $12.86 | $12.86 | 4,045,480 |
| 2024-10-23 | $13.01 | $13.17 | $12.89 | $12.97 | $12.97 | 6,544,160 |
| 2024-10-22 | $12.86 | $13.00 | $12.75 | $13.00 | $13.00 | 7,495,000 |
| 2024-10-21 | $13.00 | $13.08 | $12.84 | $12.92 | $12.92 | 10,532,900 |
| 2024-10-18 | $12.78 | $13.37 | $12.60 | $13.09 | $13.09 | 17,624,180 |
| 2024-10-17 | $12.60 | $13.29 | $12.36 | $13.27 | $13.27 | 19,583,630 |
| 2024-10-16 | $13.18 | $13.77 | $13.16 | $13.73 | $13.73 | 5,822,600 |
| 2024-10-15 | $13.52 | $13.57 | $13.25 | $13.35 | $13.35 | 3,250,200 |
| 2024-10-14 | $13.30 | $13.60 | $13.16 | $13.52 | $13.52 | 3,299,600 |
| 2024-10-11 | $13.51 | $13.65 | $13.12 | $13.24 | $13.24 | 3,078,040 |
| 2024-10-10 | $13.56 | $13.94 | $13.39 | $13.63 | $13.63 | 4,006,500 |
| 2024-10-09 | $14.56 | $14.56 | $13.43 | $13.44 | $13.44 | 6,545,590 |
| 2024-10-08 | $15.68 | $15.73 | $14.29 | $14.75 | $14.75 | 10,063,240 |
| 2024-09-30 | $13.50 | $14.30 | $13.18 | $14.30 | $14.30 | 7,957,890 |
| 2024-09-27 | $12.56 | $13.25 | $12.56 | $13.09 | $13.09 | 2,542,000 |
| 2024-09-26 | $12.05 | $12.46 | $11.96 | $12.45 | $12.45 | 3,079,370 |
| 2024-09-25 | $12.08 | $12.48 | $12.08 | $12.10 | $12.10 | 3,086,200 |
| 2024-09-24 | $11.78 | $12.00 | $11.59 | $11.99 | $11.99 | 2,822,600 |
| 2024-09-23 | $11.63 | $11.82 | $11.54 | $11.70 | $11.70 | 1,699,600 |
| 2024-09-20 | $11.66 | $11.86 | $11.63 | $11.68 | $11.68 | 1,835,300 |
| 2024-09-19 | $11.27 | $11.67 | $11.24 | $11.63 | $11.63 | 2,411,480 |
| 2024-09-18 | $11.13 | $11.34 | $10.99 | $11.23 | $11.23 | 1,828,100 |
| 2024-09-13 | $11.45 | $11.65 | $11.12 | $11.13 | $11.13 | 2,266,500 |
| 2024-09-12 | $11.81 | $11.82 | $11.40 | $11.48 | $11.48 | 1,492,400 |
| 2024-09-11 | $11.71 | $11.83 | $11.60 | $11.73 | $11.73 | 1,288,100 |
| 2024-09-10 | $11.60 | $11.80 | $11.54 | $11.71 | $11.71 | 1,728,970 |
| 2024-09-09 | $11.71 | $11.90 | $11.39 | $11.60 | $11.60 | 2,672,400 |
| 2024-09-06 | $12.08 | $12.17 | $11.76 | $11.76 | $11.76 | 1,882,600 |
| 2024-09-05 | $12.09 | $12.23 | $12.02 | $12.10 | $12.10 | 1,366,700 |
| 2024-09-04 | $12.00 | $12.23 | $11.86 | $12.09 | $12.09 | 1,698,200 |
| 2024-09-03 | $12.09 | $12.33 | $11.96 | $12.09 | $12.09 | 2,240,500 |
| 2024-09-02 | $12.31 | $12.45 | $12.08 | $12.08 | $12.08 | 2,038,800 |
| 2024-08-30 | $12.09 | $12.44 | $12.00 | $12.31 | $12.31 | 2,164,800 |
| 2024-08-29 | $11.91 | $12.19 | $11.80 | $12.16 | $12.16 | 1,661,000 |
| 2024-08-28 | $11.79 | $12.07 | $11.79 | $11.93 | $11.93 | 1,120,300 |
| 2024-08-27 | $11.80 | $12.04 | $11.80 | $11.86 | $11.86 | 1,128,800 |
| 2024-08-26 | $12.03 | $12.05 | $11.76 | $11.93 | $11.93 | 2,135,960 |
| 2024-08-23 | $12.18 | $12.20 | $11.83 | $12.02 | $12.02 | 2,277,600 |
| 2024-08-22 | $12.30 | $12.50 | $12.15 | $12.17 | $12.17 | 1,157,300 |
| 2024-08-21 | $12.28 | $12.60 | $12.22 | $12.30 | $12.30 | 1,130,680 |
| 2024-08-20 | $12.41 | $12.63 | $12.23 | $12.35 | $12.35 | 1,911,400 |
| 2024-08-19 | $12.80 | $12.80 | $12.47 | $12.51 | $12.51 | 1,261,250 |
| 2024-08-16 | $12.67 | $12.79 | $12.62 | $12.66 | $12.66 | 968,290 |
| 2024-08-15 | $12.49 | $12.76 | $12.42 | $12.60 | $12.60 | 1,314,790 |
| 2024-08-14 | $12.65 | $12.72 | $12.50 | $12.52 | $12.52 | 1,166,000 |
| 2024-08-13 | $12.51 | $12.76 | $12.43 | $12.75 | $12.75 | 1,900,700 |
| 2024-08-12 | $12.50 | $12.64 | $12.45 | $12.50 | $12.50 | 1,039,300 |
| 2024-08-09 | $12.64 | $12.85 | $12.60 | $12.60 | $12.60 | 1,227,500 |
| 2024-08-08 | $12.65 | $12.88 | $12.36 | $12.64 | $12.64 | 1,566,400 |
| 2024-08-07 | $12.73 | $12.93 | $12.65 | $12.65 | $12.65 | 1,534,600 |
| 2024-08-06 | $12.84 | $12.84 | $12.60 | $12.79 | $12.79 | 2,580,690 |
| 2024-08-05 | $12.81 | $13.04 | $12.53 | $12.60 | $12.60 | 2,427,100 |
| 2024-08-02 | $13.31 | $13.31 | $12.89 | $12.90 | $12.90 | 2,031,270 |
| 2024-08-01 | $13.52 | $13.61 | $13.29 | $13.31 | $13.31 | 2,501,670 |
| 2024-07-31 | $13.16 | $13.62 | $13.07 | $13.54 | $13.54 | 2,085,370 |
| 2024-07-30 | $13.02 | $13.24 | $12.94 | $13.17 | $13.17 | 1,433,900 |
| 2024-07-29 | $13.30 | $13.49 | $13.01 | $13.14 | $13.14 | 2,231,500 |
| 2024-07-26 | $12.52 | $13.56 | $12.52 | $13.30 | $13.30 | 4,785,300 |
| 2024-07-25 | $12.34 | $12.60 | $12.00 | $12.52 | $12.52 | 1,909,250 |
| 2024-07-24 | $12.95 | $12.95 | $12.25 | $12.34 | $12.34 | 4,355,750 |
| 2024-07-23 | $13.36 | $13.42 | $12.95 | $12.97 | $12.97 | 2,456,060 |
| 2024-07-22 | $13.53 | $13.63 | $13.35 | $13.45 | $13.45 | 1,935,100 |
| 2024-07-19 | $13.49 | $13.75 | $13.45 | $13.54 | $13.54 | 1,915,200 |
| 2024-07-18 | $13.93 | $14.01 | $13.41 | $13.57 | $13.57 | 3,189,800 |
| 2024-07-17 | $14.21 | $14.21 | $13.61 | $13.74 | $13.74 | 3,096,000 |
| 2024-07-16 | $14.32 | $14.42 | $14.01 | $14.21 | $14.21 | 2,377,200 |
| 2024-07-15 | $14.75 | $14.78 | $14.26 | $14.36 | $14.36 | 2,399,800 |
| 2024-07-12 | $14.84 | $14.87 | $14.55 | $14.72 | $14.72 | 2,611,500 |
| 2024-07-11 | $14.54 | $14.95 | $14.54 | $14.87 | $14.87 | 4,223,340 |
| 2024-07-10 | $14.47 | $14.83 | $14.39 | $14.46 | $14.46 | 3,539,800 |
| 2024-07-09 | $14.00 | $14.62 | $13.99 | $14.61 | $14.61 | 5,470,680 |
| 2024-07-08 | $15.00 | $15.12 | $14.02 | $14.17 | $14.17 | 8,902,650 |
| 2024-07-05 | $15.00 | $15.52 | $14.56 | $15.47 | $15.47 | 7,475,110 |
| 2024-07-04 | $15.15 | $15.97 | $14.80 | $14.90 | $14.90 | 8,345,450 |
| 2024-07-03 | $15.58 | $15.72 | $15.03 | $15.10 | $15.10 | 11,490,470 |
| 2024-07-02 | $15.19 | $15.66 | $14.60 | $15.66 | $15.66 | 9,899,800 |
| 2024-07-01 | $13.79 | $14.34 | $13.65 | $14.24 | $14.24 | 2,756,050 |
| 2024-06-28 | $13.75 | $14.04 | $13.64 | $13.71 | $13.71 | 2,694,080 |
| 2024-06-27 | $14.21 | $14.29 | $13.76 | $13.78 | $13.78 | 1,327,010 |
| 2024-06-26 | $13.73 | $14.33 | $13.73 | $14.32 | $14.32 | 1,972,800 |
| 2024-06-25 | $13.69 | $14.16 | $13.69 | $13.78 | $13.78 | 2,669,600 |
| 2024-06-24 | $14.26 | $14.26 | $13.76 | $13.84 | $13.84 | 2,232,500 |
| 2024-06-21 | $14.17 | $14.38 | $13.95 | $14.31 | $14.31 | 1,252,670 |
| 2024-06-20 | $14.45 | $14.58 | $14.10 | $14.18 | $14.18 | 1,633,200 |
| 2024-06-19 | $14.63 | $14.74 | $14.50 | $14.53 | $14.53 | 1,111,900 |
| 2024-06-18 | $14.20 | $14.65 | $14.20 | $14.63 | $14.63 | 1,459,900 |
| 2024-06-17 | $14.43 | $14.63 | $14.32 | $14.34 | $14.34 | 1,111,240 |
| 2024-06-14 | $14.42 | $14.48 | $14.17 | $14.44 | $14.44 | 902,700 |
| 2024-06-13 | $14.63 | $14.69 | $14.30 | $14.38 | $14.38 | 1,448,520 |
| 2024-06-12 | $14.43 | $14.76 | $14.41 | $14.63 | $14.63 | 1,136,000 |
| 2024-06-11 | $14.38 | $14.59 | $14.13 | $14.55 | $14.55 | 1,336,100 |
| 2024-06-07 | $14.28 | $14.42 | $14.14 | $14.38 | $14.38 | 1,726,000 |
| 2024-06-06 | $14.38 | $14.39 | $13.94 | $14.10 | $14.10 | 2,511,360 |
| 2024-06-05 | $14.70 | $14.70 | $14.34 | $14.40 | $14.40 | 1,485,400 |
| 2024-06-04 | $14.55 | $14.70 | $14.46 | $14.60 | $14.60 | 1,488,900 |
| 2024-06-03 | $14.88 | $14.98 | $14.53 | $14.68 | $14.68 | 1,991,100 |
| 2024-05-31 | $14.73 | $15.00 | $14.73 | $14.86 | $14.86 | 1,540,620 |
| 2024-05-30 | $14.86 | $15.15 | $14.78 | $14.85 | $14.85 | 1,639,500 |
| 2024-05-29 | $14.84 | $15.09 | $14.82 | $14.95 | $14.95 | 1,507,900 |
| 2024-05-28 | $15.03 | $15.22 | $14.81 | $14.82 | $14.82 | 1,306,450 |
| 2024-05-27 | $14.71 | $15.15 | $14.71 | $15.03 | $15.03 | 2,296,100 |
| 2024-05-24 | $15.10 | $15.15 | $14.70 | $14.82 | $14.82 | 1,909,300 |
| 2024-05-23 | $15.41 | $15.53 | $14.81 | $14.98 | $14.98 | 2,856,200 |
| 2024-05-22 | $15.73 | $16.04 | $15.48 | $15.73 | $15.73 | 2,671,820 |
| 2024-05-21 | $16.10 | $16.10 | $15.76 | $15.79 | $15.79 | 2,348,600 |
| 2024-05-20 | $16.37 | $16.37 | $16.15 | $16.21 | $16.21 | 1,415,800 |
| 2024-05-17 | $16.25 | $16.40 | $16.13 | $16.26 | $16.26 | 1,711,100 |
| 2024-05-16 | $16.20 | $16.44 | $16.17 | $16.18 | $16.18 | 2,063,500 |
| 2024-05-15 | $16.72 | $16.75 | $16.10 | $16.16 | $16.16 | 2,271,500 |
| 2024-05-14 | $16.50 | $16.85 | $16.40 | $16.72 | $16.72 | 1,663,400 |
| 2024-05-13 | $16.65 | $16.83 | $16.22 | $16.55 | $16.55 | 2,720,200 |
| 2024-05-10 | $17.10 | $17.25 | $16.73 | $16.77 | $16.77 | 3,496,800 |
| 2024-05-09 | $16.45 | $17.40 | $16.44 | $17.25 | $17.25 | 7,558,400 |
| 2024-05-08 | $16.58 | $16.59 | $16.23 | $16.40 | $16.40 | 2,918,490 |
| 2024-05-07 | $16.07 | $16.58 | $15.94 | $16.38 | $16.38 | 4,472,600 |
| 2024-05-06 | $15.78 | $16.14 | $15.78 | $16.05 | $16.05 | 3,984,100 |
| 2024-04-30 | $15.92 | $16.09 | $15.70 | $15.74 | $15.74 | 3,262,900 |
| 2024-04-29 | $15.75 | $16.00 | $15.66 | $15.90 | $15.90 | 3,120,300 |
| 2024-04-26 | $15.50 | $15.99 | $15.50 | $15.71 | $15.71 | 3,142,890 |
| 2024-04-25 | $15.78 | $15.78 | $15.52 | $15.71 | $15.71 | 2,993,200 |
| 2024-04-24 | $15.47 | $15.77 | $15.47 | $15.70 | $15.70 | 2,924,250 |
| 2024-04-23 | $15.75 | $15.79 | $15.38 | $15.47 | $15.47 | 2,190,060 |
| 2024-04-22 | $15.69 | $15.77 | $15.37 | $15.53 | $15.53 | 3,560,100 |
| 2024-04-19 | $15.18 | $15.86 | $14.98 | $15.69 | $15.69 | 4,834,300 |
| 2024-04-18 | $16.00 | $16.15 | $14.89 | $15.36 | $15.36 | 8,549,050 |
| 2024-04-17 | $15.29 | $15.85 | $15.11 | $15.85 | $15.85 | 4,844,150 |
| 2024-04-16 | $15.22 | $15.34 | $14.20 | $14.85 | $14.85 | 4,450,700 |
| 2024-04-15 | $15.32 | $15.60 | $14.80 | $15.34 | $15.34 | 4,209,050 |
| 2024-04-12 | $15.03 | $15.60 | $15.03 | $15.19 | $15.19 | 3,258,740 |
| 2024-04-11 | $14.98 | $15.28 | $14.98 | $15.03 | $15.03 | 3,095,300 |
| 2024-04-10 | $15.60 | $15.61 | $15.00 | $15.20 | $15.20 | 6,236,350 |
| 2024-04-09 | $15.78 | $16.31 | $15.63 | $15.68 | $15.68 | 5,978,380 |
| 2024-04-08 | $15.40 | $16.00 | $15.16 | $16.00 | $16.00 | 7,889,800 |
| 2024-04-03 | $15.00 | $16.16 | $14.89 | $15.52 | $15.52 | 7,879,880 |
| 2024-04-02 | $14.90 | $15.21 | $14.71 | $15.01 | $15.01 | 4,126,650 |
| 2024-04-01 | $14.60 | $15.35 | $14.60 | $15.08 | $15.08 | 4,858,000 |
| 2024-03-29 | $14.59 | $14.82 | $14.55 | $14.64 | $14.64 | 2,539,850 |
| 2024-03-28 | $14.40 | $14.60 | $14.39 | $14.53 | $14.53 | 2,425,500 |
| 2024-03-27 | $14.51 | $14.83 | $14.29 | $14.42 | $14.42 | 5,091,320 |
| 2024-03-26 | $14.11 | $14.59 | $14.11 | $14.55 | $14.55 | 4,625,200 |
| 2024-03-25 | $14.28 | $14.65 | $14.13 | $14.14 | $14.14 | 3,781,800 |
| 2024-03-22 | $14.86 | $14.86 | $14.40 | $14.42 | $14.42 | 3,620,480 |
| 2024-03-21 | $14.67 | $15.09 | $14.58 | $14.86 | $14.86 | 3,130,200 |
| 2024-03-20 | $14.93 | $14.95 | $14.57 | $14.70 | $14.70 | 3,898,800 |
| 2024-03-19 | $14.96 | $15.38 | $14.80 | $14.89 | $14.89 | 7,401,250 |
| 2024-03-18 | $14.53 | $15.75 | $14.53 | $15.09 | $15.09 | 10,035,800 |
| 2024-03-15 | $14.05 | $14.38 | $13.95 | $14.32 | $14.32 | 2,449,400 |
| 2024-03-14 | $14.15 | $14.47 | $13.84 | $14.06 | $14.06 | 2,937,340 |
| 2024-03-13 | $14.09 | $14.15 | $13.72 | $14.09 | $14.09 | 3,477,200 |
| 2024-03-12 | $13.40 | $13.87 | $13.26 | $13.86 | $13.86 | 3,986,930 |
| 2024-03-11 | $12.86 | $13.33 | $12.84 | $13.29 | $13.29 | 2,550,500 |
| 2024-03-08 | $12.80 | $12.92 | $12.64 | $12.81 | $12.81 | 1,545,000 |
| 2024-03-07 | $12.95 | $13.09 | $12.71 | $12.80 | $12.80 | 1,787,200 |
| 2024-03-06 | $12.67 | $13.05 | $12.59 | $12.93 | $12.93 | 2,464,900 |
| 2024-03-05 | $12.87 | $12.92 | $12.60 | $12.76 | $12.76 | 1,830,400 |
| 2024-03-04 | $12.96 | $13.00 | $12.60 | $12.87 | $12.87 | 2,103,400 |
| 2024-03-01 | $12.57 | $12.92 | $12.56 | $12.87 | $12.87 | 2,706,900 |
| 2024-02-29 | $11.96 | $12.60 | $11.80 | $12.57 | $12.57 | 3,071,700 |
| 2024-02-28 | $13.15 | $13.41 | $12.09 | $12.10 | $12.10 | 4,764,640 |
| 2024-02-27 | $12.62 | $13.13 | $12.62 | $13.12 | $13.12 | 2,847,100 |
| 2024-02-26 | $12.69 | $12.89 | $12.58 | $12.71 | $12.71 | 2,989,740 |
| 2024-02-23 | $12.41 | $12.66 | $12.29 | $12.59 | $12.59 | 2,917,400 |
| 2024-02-22 | $12.30 | $12.47 | $12.15 | $12.38 | $12.38 | 3,638,200 |
| 2024-02-21 | $11.94 | $12.90 | $11.71 | $12.37 | $12.37 | 4,867,420 |
| 2024-02-20 | $12.00 | $12.08 | $11.50 | $11.94 | $11.94 | 2,271,850 |
| 2024-02-19 | $11.20 | $12.17 | $11.20 | $11.90 | $11.90 | 5,190,600 |
| 2024-02-08 | $10.03 | $11.12 | $10.03 | $11.12 | $11.12 | 5,846,400 |
| 2024-02-07 | $10.36 | $10.65 | $10.00 | $10.11 | $10.11 | 4,201,850 |
| 2024-02-06 | $10.01 | $10.82 | $9.64 | $10.40 | $10.40 | 3,881,500 |
| 2024-02-05 | $11.14 | $11.14 | $10.15 | $10.23 | $10.23 | 3,601,100 |
| 2024-02-02 | $11.84 | $12.09 | $10.81 | $11.28 | $11.28 | 3,354,500 |
| 2024-02-01 | $11.86 | $12.09 | $11.60 | $11.90 | $11.90 | 2,652,340 |
| 2024-01-31 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 0 |
| 2024-01-30 | $13.15 | $13.25 | $12.65 | $12.68 | $12.68 | 2,434,100 |
| 2024-01-29 | $13.56 | $13.63 | $13.10 | $13.15 | $13.15 | 1,768,200 |
| 2024-01-26 | $13.56 | $13.67 | $13.42 | $13.48 | $13.48 | 1,823,100 |
| 2024-01-25 | $13.31 | $13.61 | $13.08 | $13.55 | $13.55 | 2,271,300 |
| 2024-01-24 | $12.92 | $13.29 | $12.79 | $13.28 | $13.28 | 2,657,650 |
| 2024-01-23 | $12.96 | $13.10 | $12.73 | $12.98 | $12.98 | 2,396,100 |
| 2024-01-22 | $13.85 | $13.85 | $12.97 | $13.05 | $13.05 | 2,462,100 |
| 2024-01-19 | $14.03 | $14.09 | $13.69 | $13.84 | $13.84 | 2,034,800 |
| 2024-01-18 | $13.98 | $14.20 | $13.61 | $14.05 | $14.05 | 2,981,650 |
| 2024-01-17 | $14.53 | $14.53 | $14.16 | $14.19 | $14.19 | 1,594,350 |
| 2024-01-16 | $14.64 | $14.71 | $14.43 | $14.58 | $14.58 | 1,344,200 |
| 2024-01-15 | $14.79 | $14.79 | $14.55 | $14.63 | $14.63 | 1,363,600 |
| 2024-01-12 | $14.84 | $15.02 | $14.78 | $14.80 | $14.80 | 1,498,800 |
| 2024-01-11 | $14.63 | $14.93 | $14.52 | $14.87 | $14.87 | 1,872,000 |
| 2024-01-10 | $14.78 | $14.85 | $14.45 | $14.70 | $14.70 | 2,040,800 |
| 2024-01-09 | $14.68 | $14.89 | $14.58 | $14.71 | $14.71 | 1,519,600 |
| 2024-01-08 | $14.71 | $14.93 | $14.64 | $14.69 | $14.69 | 2,106,800 |
| 2024-01-05 | $15.02 | $15.21 | $14.75 | $14.80 | $14.80 | 1,875,000 |
| 2024-01-04 | $14.93 | $15.30 | $14.93 | $15.07 | $15.07 | 2,401,120 |
| 2024-01-03 | $15.10 | $15.28 | $15.00 | $15.10 | $15.10 | 2,330,800 |
| 2024-01-02 | $15.31 | $15.52 | $15.15 | $15.15 | $15.15 | 2,597,000 |
| 2024-01-01 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 0 |
| 2023-12-29 | $15.04 | $15.30 | $14.86 | $15.27 | $15.27 | 2,812,000 |
| 2023-12-28 | $14.72 | $15.02 | $14.47 | $14.95 | $14.95 | 2,304,400 |
| 2023-12-27 | $14.70 | $14.82 | $14.60 | $14.73 | $14.73 | 2,051,400 |
| 2023-12-26 | $14.96 | $15.00 | $14.50 | $14.53 | $14.53 | 2,853,300 |
| 2023-12-25 | $14.76 | $15.09 | $14.76 | $15.07 | $15.07 | 2,590,220 |
| 2023-12-22 | $15.05 | $15.12 | $14.75 | $14.81 | $14.81 | 2,174,000 |
| 2023-12-21 | $14.90 | $15.12 | $14.65 | $15.07 | $15.07 | 2,708,200 |
| 2023-12-20 | $15.02 | $15.29 | $14.97 | $14.99 | $14.99 | 1,916,000 |
| 2023-12-19 | $15.11 | $15.16 | $14.88 | $15.14 | $15.14 | 2,381,400 |
| 2023-12-18 | $15.19 | $15.45 | $15.08 | $15.26 | $15.26 | 3,433,900 |
| 2023-12-15 | $15.47 | $15.49 | $15.10 | $15.19 | $15.19 | 3,193,600 |
| 2023-12-14 | $15.66 | $15.70 | $15.26 | $15.29 | $15.29 | 3,659,320 |
| 2023-12-13 | $15.57 | $15.73 | $15.39 | $15.57 | $15.57 | 4,221,100 |
| 2023-12-12 | $15.49 | $15.67 | $15.30 | $15.57 | $15.57 | 4,195,240 |
| 2023-12-11 | $15.10 | $15.58 | $15.07 | $15.57 | $15.57 | 5,489,000 |
| 2023-12-08 | $15.26 | $15.43 | $15.05 | $15.12 | $15.12 | 4,256,300 |
| 2023-12-07 | $15.83 | $15.83 | $15.30 | $15.30 | $15.30 | 6,515,100 |
| 2023-12-06 | $16.20 | $16.31 | $15.71 | $15.76 | $15.76 | 8,246,100 |
| 2023-12-05 | $17.00 | $17.00 | $16.01 | $16.20 | $16.20 | 12,095,920 |
| 2023-12-04 | $16.99 | $17.30 | $16.78 | $17.05 | $17.05 | 6,945,900 |
| 2023-12-01 | $17.63 | $17.65 | $16.87 | $17.19 | $17.19 | 9,018,050 |
| 2023-11-30 | $18.10 | $18.18 | $17.30 | $17.54 | $17.54 | 13,900,850 |
| 2023-11-29 | $17.95 | $18.98 | $17.28 | $18.36 | $18.36 | 25,292,420 |
| 2023-11-28 | $18.60 | $18.62 | $17.95 | $17.95 | $17.95 | 25,213,500 |
| 2023-11-27 | $16.87 | $17.88 | $16.58 | $17.88 | $17.88 | 20,528,300 |
| 2023-11-24 | $17.09 | $17.19 | $16.18 | $16.25 | $16.25 | 8,011,500 |
| 2023-11-23 | $16.10 | $17.32 | $16.10 | $17.14 | $17.14 | 13,658,920 |
| 2023-11-22 | $16.25 | $16.46 | $16.12 | $16.12 | $16.12 | 4,812,420 |
| 2023-11-21 | $16.70 | $16.71 | $16.35 | $16.40 | $16.40 | 7,720,900 |
| 2023-11-20 | $16.77 | $16.89 | $16.59 | $16.71 | $16.71 | 5,996,400 |
| 2023-11-17 | $16.33 | $17.10 | $16.30 | $16.84 | $16.84 | 8,892,970 |
| 2023-11-16 | $16.69 | $16.80 | $16.45 | $16.45 | $16.45 | 7,118,550 |
| 2023-11-15 | $16.33 | $16.75 | $16.01 | $16.73 | $16.73 | 11,872,500 |
| 2023-11-14 | $16.08 | $16.31 | $15.70 | $16.29 | $16.29 | 8,033,090 |
| 2023-11-13 | $16.02 | $16.25 | $15.88 | $16.12 | $16.12 | 7,438,480 |
| 2023-11-10 | $16.32 | $16.48 | $15.78 | $16.34 | $16.34 | 9,980,620 |
| 2023-11-09 | $17.10 | $17.13 | $15.89 | $16.16 | $16.16 | 15,087,980 |
| 2023-11-08 | $18.12 | $18.15 | $16.85 | $17.32 | $17.32 | 17,526,500 |
| 2023-11-07 | $18.00 | $18.28 | $17.88 | $18.10 | $18.10 | 11,314,700 |
| 2023-11-06 | $18.66 | $19.00 | $17.55 | $18.34 | $18.34 | 18,630,320 |
| 2023-11-03 | $17.52 | $17.98 | $17.30 | $17.94 | $17.94 | 11,934,570 |
| 2023-11-02 | $17.42 | $17.84 | $17.17 | $17.52 | $17.52 | 13,401,410 |
| 2023-11-01 | $16.53 | $18.12 | $16.50 | $17.87 | $17.87 | 19,132,500 |
| 2023-10-31 | $16.50 | $17.28 | $16.30 | $16.76 | $16.76 | 10,283,190 |
| 2023-10-30 | $16.65 | $17.40 | $16.46 | $16.66 | $16.66 | 10,902,900 |
| 2023-10-27 | $16.81 | $17.98 | $16.80 | $16.93 | $16.93 | 15,338,290 |
| 2023-10-26 | $16.36 | $18.34 | $16.13 | $17.41 | $17.41 | 19,945,890 |
| 2023-10-25 | $16.50 | $17.05 | $15.88 | $16.67 | $16.67 | 15,400,800 |
| 2023-10-24 | $16.68 | $16.90 | $16.07 | $16.50 | $16.50 | 18,249,500 |
| 2023-10-23 | $15.26 | $16.91 | $15.06 | $16.91 | $16.91 | 25,013,790 |
| 2023-10-20 | $15.23 | $15.94 | $15.11 | $15.37 | $15.37 | 8,512,600 |
| 2023-10-19 | $16.07 | $16.10 | $15.28 | $15.30 | $15.30 | 10,421,890 |
| 2023-10-18 | $15.67 | $17.53 | $15.38 | $16.25 | $16.25 | 15,219,890 |
| 2023-10-17 | $15.81 | $15.96 | $15.32 | $15.94 | $15.94 | 11,625,650 |
| 2023-10-16 | $15.10 | $17.20 | $15.05 | $16.45 | $16.45 | 22,374,940 |
| 2023-10-13 | $14.94 | $16.01 | $14.94 | $15.64 | $15.64 | 18,238,910 |
| 2023-10-12 | $13.89 | $14.73 | $13.48 | $14.55 | $14.55 | 8,436,800 |
| 2023-10-11 | $13.79 | $14.48 | $13.22 | $13.99 | $13.99 | 7,699,770 |
| 2023-10-10 | $13.65 | $13.85 | $13.40 | $13.80 | $13.80 | 3,523,100 |
| 2023-10-09 | $13.36 | $13.66 | $13.35 | $13.66 | $13.66 | 3,267,500 |
| 2023-09-28 | $13.15 | $13.53 | $13.08 | $13.29 | $13.29 | 2,052,830 |
| 2023-09-27 | $13.31 | $13.40 | $13.03 | $13.07 | $13.07 | 1,936,420 |
| 2023-09-26 | $13.55 | $13.55 | $13.34 | $13.34 | $13.34 | 803,530 |
| 2023-09-25 | $13.51 | $13.58 | $13.32 | $13.50 | $13.50 | 1,513,300 |
| 2023-09-22 | $13.39 | $13.51 | $13.18 | $13.46 | $13.46 | 1,977,300 |
| 2023-09-21 | $13.51 | $13.69 | $13.26 | $13.37 | $13.37 | 1,809,700 |
| 2023-09-20 | $13.60 | $13.78 | $13.50 | $13.54 | $13.54 | 1,552,200 |
| 2023-09-19 | $13.94 | $13.94 | $13.58 | $13.63 | $13.63 | 1,874,000 |
| 2023-09-18 | $13.47 | $14.08 | $13.25 | $13.94 | $13.94 | 2,837,500 |
| 2023-09-15 | $13.34 | $13.47 | $13.16 | $13.37 | $13.37 | 1,462,900 |
| 2023-09-14 | $13.65 | $13.65 | $13.26 | $13.31 | $13.31 | 1,781,450 |
| 2023-09-13 | $14.01 | $14.06 | $13.53 | $13.65 | $13.65 | 1,879,000 |
| 2023-09-12 | $13.92 | $14.16 | $13.90 | $14.07 | $14.07 | 1,775,100 |
| 2023-09-11 | $13.63 | $14.01 | $13.50 | $13.99 | $13.99 | 2,014,400 |
| 2023-09-08 | $13.50 | $13.63 | $13.46 | $13.53 | $13.53 | 739,900 |
| 2023-09-07 | $13.87 | $13.87 | $13.52 | $13.53 | $13.53 | 1,637,900 |
| 2023-09-06 | $13.62 | $13.85 | $13.60 | $13.85 | $13.85 | 1,169,200 |
| 2023-09-05 | $13.94 | $13.94 | $13.64 | $13.69 | $13.69 | 1,301,400 |
| 2023-09-04 | $13.64 | $13.85 | $13.59 | $13.83 | $13.83 | 1,721,200 |
| 2023-09-01 | $13.67 | $13.77 | $13.53 | $13.59 | $13.59 | 1,786,500 |
| 2023-08-31 | $13.79 | $13.83 | $13.57 | $13.60 | $13.60 | 1,381,300 |
| 2023-08-30 | $13.73 | $14.07 | $13.69 | $13.77 | $13.77 | 1,772,600 |
| 2023-08-29 | $13.01 | $13.78 | $12.93 | $13.71 | $13.71 | 3,073,300 |
| 2023-08-28 | $13.73 | $13.92 | $12.95 | $13.00 | $13.00 | 3,219,400 |
| 2023-08-25 | $13.64 | $13.69 | $13.19 | $13.29 | $13.29 | 1,721,400 |
| 2023-08-24 | $13.68 | $13.68 | $13.39 | $13.53 | $13.53 | 1,665,100 |
| 2023-08-23 | $13.95 | $13.95 | $13.50 | $13.55 | $13.55 | 1,679,100 |
| 2023-08-22 | $13.86 | $14.11 | $13.70 | $13.85 | $13.85 | 1,944,900 |
| 2023-08-21 | $13.95 | $14.19 | $13.85 | $13.88 | $13.88 | 1,212,400 |
| 2023-08-18 | $14.21 | $14.27 | $13.96 | $13.96 | $13.96 | 1,150,500 |
| 2023-08-17 | $13.80 | $14.20 | $13.67 | $14.15 | $14.15 | 1,422,000 |
| 2023-08-16 | $14.12 | $14.15 | $13.81 | $13.83 | $13.83 | 1,524,900 |
| 2023-08-15 | $14.24 | $14.34 | $14.00 | $14.12 | $14.12 | 845,300 |
| 2023-08-14 | $14.08 | $14.28 | $13.95 | $14.19 | $14.19 | 1,038,700 |
| 2023-08-11 | $14.19 | $14.40 | $14.01 | $14.08 | $14.08 | 1,642,400 |
| 2023-08-10 | $14.28 | $14.35 | $14.12 | $14.21 | $14.21 | 1,422,020 |
| 2023-08-09 | $14.61 | $14.61 | $14.18 | $14.22 | $14.22 | 1,790,280 |
| 2023-08-08 | $14.47 | $14.78 | $14.40 | $14.55 | $14.55 | 1,406,250 |
| 2023-08-07 | $14.56 | $14.67 | $14.25 | $14.48 | $14.48 | 2,327,320 |
| 2023-08-04 | $14.60 | $14.69 | $14.53 | $14.57 | $14.57 | 1,073,100 |
| 2023-08-03 | $14.89 | $14.89 | $14.46 | $14.58 | $14.58 | 2,329,300 |
| 2023-08-02 | $14.71 | $14.95 | $14.55 | $14.92 | $14.92 | 1,275,100 |
| 2023-08-01 | $14.80 | $14.98 | $14.65 | $14.75 | $14.75 | 1,659,900 |
| 2023-07-31 | $15.23 | $15.48 | $14.83 | $14.91 | $14.91 | 2,897,440 |
| 2023-07-28 | $15.32 | $15.32 | $14.78 | $15.23 | $15.23 | 1,640,500 |
| 2023-07-27 | $15.25 | $15.50 | $14.95 | $15.15 | $15.15 | 2,496,800 |
| 2023-07-26 | $15.93 | $15.95 | $15.00 | $15.08 | $15.08 | 2,906,500 |
| 2023-07-25 | $15.27 | $16.05 | $15.27 | $15.87 | $15.87 | 3,233,100 |
| 2023-07-24 | $15.00 | $15.34 | $14.75 | $15.27 | $15.27 | 2,162,900 |
| 2023-07-21 | $15.40 | $15.54 | $15.10 | $15.14 | $15.14 | 1,595,100 |
| 2023-07-20 | $15.82 | $16.05 | $15.45 | $15.46 | $15.46 | 1,780,800 |
| 2023-07-19 | $16.40 | $16.58 | $15.90 | $15.98 | $15.98 | 2,257,700 |
| 2023-07-18 | $15.98 | $16.74 | $15.87 | $16.61 | $16.61 | 2,484,000 |
| 2023-07-17 | $15.81 | $16.16 | $15.68 | $16.00 | $16.00 | 1,973,800 |
| 2023-07-14 | $16.18 | $16.49 | $15.83 | $15.86 | $15.86 | 2,321,800 |
| 2023-07-13 | $16.50 | $16.63 | $16.13 | $16.23 | $16.23 | 2,759,000 |
| 2023-07-12 | $16.88 | $17.17 | $16.61 | $16.69 | $16.69 | 2,168,500 |
| 2023-07-11 | $16.42 | $16.99 | $16.26 | $16.86 | $16.86 | 2,152,800 |
| 2023-07-10 | $16.75 | $16.89 | $16.22 | $16.28 | $16.28 | 2,048,700 |
| 2023-07-07 | $16.90 | $17.20 | $16.68 | $16.76 | $16.76 | 3,351,900 |
| 2023-07-06 | $16.88 | $17.33 | $16.41 | $17.05 | $17.05 | 3,112,230 |
| 2023-07-05 | $16.95 | $17.00 | $16.61 | $16.80 | $16.80 | 1,587,400 |
| 2023-07-04 | $16.52 | $17.25 | $16.41 | $16.94 | $16.94 | 2,946,200 |
| 2023-07-03 | $16.27 | $16.49 | $16.25 | $16.41 | $16.41 | 1,471,800 |
| 2023-06-30 | $16.14 | $16.37 | $16.02 | $16.27 | $16.27 | 1,466,800 |
| 2023-06-29 | $16.13 | $16.25 | $15.99 | $16.14 | $16.14 | 1,585,400 |
| 2023-06-28 | $16.17 | $16.26 | $15.82 | $16.15 | $16.15 | 1,193,300 |
| 2023-06-27 | $16.00 | $16.21 | $15.82 | $16.17 | $16.17 | 1,371,700 |
| 2023-06-26 | $16.20 | $16.49 | $15.84 | $15.88 | $15.88 | 1,990,200 |
| 2023-06-21 | $16.32 | $16.50 | $15.96 | $16.28 | $16.28 | 3,271,200 |
| 2023-06-20 | $16.08 | $16.47 | $15.75 | $16.40 | $16.40 | 4,298,390 |
| 2023-06-19 | $16.00 | $16.28 | $15.91 | $15.97 | $15.97 | 1,071,100 |
| 2023-06-16 | $15.95 | $16.19 | $15.95 | $15.99 | $15.99 | 1,609,400 |
| 2023-06-15 | $15.95 | $16.19 | $15.80 | $16.00 | $16.00 | 1,623,990 |
| 2023-06-14 | $16.06 | $16.08 | $15.80 | $15.97 | $15.97 | 1,496,500 |
| 2023-06-13 | $15.80 | $16.15 | $15.70 | $15.94 | $15.94 | 2,175,500 |
| 2023-06-12 | $15.10 | $15.85 | $14.91 | $15.80 | $15.80 | 3,682,600 |
| 2023-06-09 | $14.96 | $15.29 | $14.86 | $15.02 | $15.02 | 1,318,400 |
| 2023-06-08 | $15.10 | $15.19 | $14.85 | $14.85 | $14.85 | 901,190 |
| 2023-06-07 | $15.28 | $15.33 | $14.78 | $15.10 | $15.10 | 2,053,500 |
| 2023-06-06 | $15.61 | $15.74 | $15.22 | $15.28 | $15.28 | 2,525,200 |
| 2023-06-05 | $15.56 | $15.95 | $15.35 | $15.69 | $15.69 | 2,080,000 |
| 2023-06-02 | $15.21 | $15.65 | $15.03 | $15.60 | $15.60 | 2,026,800 |
| 2023-06-01 | $15.25 | $15.44 | $15.05 | $15.18 | $15.18 | 1,850,600 |
| 2023-05-31 | $15.59 | $15.68 | $15.18 | $15.28 | $15.28 | 1,968,840 |
| 2023-05-30 | $15.21 | $16.19 | $15.21 | $15.58 | $15.58 | 3,693,400 |
| 2023-05-29 | $15.88 | $15.93 | $15.18 | $15.21 | $15.21 | 3,522,100 |
| 2023-05-26 | $15.33 | $16.15 | $15.02 | $16.04 | $16.04 | 3,213,300 |
| 2023-05-25 | $15.40 | $15.44 | $14.97 | $15.33 | $15.33 | 2,111,200 |
| 2023-05-24 | $15.86 | $15.87 | $15.41 | $15.60 | $15.28 | 2,231,900 |
| 2023-05-23 | $16.00 | $16.50 | $15.79 | $15.85 | $15.53 | 2,677,610 |
| 2023-05-22 | $15.60 | $16.33 | $15.55 | $16.06 | $15.73 | 2,564,610 |
| 2023-05-19 | $15.60 | $15.84 | $15.45 | $15.56 | $15.56 | 1,586,200 |
| 2023-05-18 | $15.65 | $15.75 | $15.54 | $15.54 | $15.54 | 1,779,300 |
| 2023-05-17 | $15.44 | $15.73 | $15.35 | $15.59 | $15.59 | 1,959,100 |
| 2023-05-16 | $15.68 | $15.89 | $15.36 | $15.44 | $15.44 | 2,468,900 |
| 2023-05-15 | $15.29 | $15.71 | $15.14 | $15.67 | $15.67 | 4,229,900 |
| 2023-05-12 | $14.81 | $15.34 | $14.81 | $15.12 | $15.12 | 3,440,100 |
| 2023-05-11 | $14.47 | $15.12 | $14.35 | $14.87 | $14.87 | 2,614,850 |
| 2023-05-10 | $13.99 | $14.54 | $13.92 | $14.45 | $14.45 | 1,320,190 |
| 2023-05-09 | $14.21 | $14.21 | $13.97 | $14.04 | $14.04 | 1,182,800 |
| 2023-05-08 | $14.25 | $14.36 | $14.11 | $14.21 | $14.21 | 921,500 |
| 2023-05-05 | $14.38 | $14.47 | $14.12 | $14.14 | $14.14 | 1,264,600 |
| 2023-05-04 | $14.48 | $14.64 | $14.28 | $14.34 | $14.34 | 1,354,600 |
| 2023-05-03 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2023-05-02 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2023-04-28 | $14.25 | $14.56 | $14.25 | $14.51 | $14.51 | 1,971,200 |
| 2023-04-27 | $14.14 | $14.29 | $13.95 | $14.25 | $14.25 | 2,241,200 |
| 2023-04-26 | $13.83 | $14.15 | $13.61 | $14.06 | $14.06 | 1,476,000 |
| 2023-04-25 | $14.18 | $14.18 | $13.58 | $13.79 | $13.79 | 1,299,200 |
| 2023-04-24 | $13.89 | $14.25 | $13.73 | $14.09 | $14.09 | 1,877,200 |
| 2023-04-21 | $14.30 | $14.35 | $13.89 | $13.89 | $13.89 | 1,856,000 |
| 2023-04-20 | $14.36 | $14.44 | $14.18 | $14.32 | $14.32 | 1,528,000 |
| 2023-04-19 | $14.41 | $14.43 | $14.20 | $14.30 | $14.30 | 1,054,500 |
| 2023-04-18 | $14.48 | $14.59 | $14.35 | $14.47 | $14.47 | 1,131,500 |
| 2023-04-17 | $14.44 | $14.68 | $14.40 | $14.56 | $14.56 | 1,411,000 |
| 2023-04-14 | $14.29 | $14.51 | $14.29 | $14.40 | $14.40 | 988,200 |
| 2023-04-13 | $14.54 | $14.58 | $14.26 | $14.29 | $14.29 | 1,747,400 |
| 2023-04-12 | $14.56 | $14.74 | $14.38 | $14.54 | $14.54 | 1,784,500 |
| 2023-04-11 | $14.59 | $14.68 | $14.48 | $14.65 | $14.65 | 1,150,200 |
| 2023-04-10 | $14.87 | $14.87 | $14.51 | $14.64 | $14.64 | 2,179,400 |
| 2023-04-07 | $14.79 | $14.97 | $14.71 | $14.88 | $14.88 | 1,245,900 |
| 2023-04-06 | $14.83 | $14.88 | $14.61 | $14.79 | $14.79 | 2,226,200 |
| 2023-04-05 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2023-04-04 | $15.75 | $15.76 | $14.54 | $14.83 | $14.83 | 6,393,300 |
| 2023-04-03 | $15.74 | $15.75 | $15.44 | $15.65 | $15.65 | 1,771,200 |
| 2023-03-31 | $15.83 | $16.09 | $15.68 | $15.74 | $15.74 | 1,637,500 |
| 2023-03-30 | $16.08 | $16.19 | $15.66 | $15.79 | $15.79 | 2,299,800 |
| 2023-03-29 | $15.67 | $16.44 | $15.62 | $16.09 | $16.09 | 4,063,600 |
| 2023-03-28 | $15.41 | $15.76 | $15.25 | $15.67 | $15.67 | 2,741,800 |
| 2023-03-27 | $15.54 | $15.66 | $15.25 | $15.38 | $15.38 | 2,359,700 |
| 2023-03-24 | $16.00 | $16.10 | $15.53 | $15.56 | $15.56 | 2,702,600 |
| 2023-03-23 | $15.85 | $16.16 | $15.70 | $15.95 | $15.95 | 3,618,400 |
| 2023-03-22 | $15.88 | $17.22 | $15.79 | $15.95 | $15.95 | 6,309,100 |
| 2023-03-21 | $15.86 | $16.05 | $15.45 | $15.77 | $15.77 | 4,087,200 |
| 2023-03-20 | $15.61 | $15.90 | $15.38 | $15.73 | $15.73 | 2,229,300 |
| 2023-03-17 | $16.16 | $16.16 | $15.50 | $15.63 | $15.63 | 2,362,000 |
| 2023-03-16 | $16.28 | $16.38 | $15.85 | $15.88 | $15.88 | 1,279,800 |
| 2023-03-15 | $16.48 | $16.85 | $16.30 | $16.37 | $16.37 | 2,603,200 |
| 2023-03-14 | $16.38 | $16.54 | $15.72 | $16.30 | $16.30 | 4,265,800 |
| 2023-03-13 | $17.00 | $17.17 | $16.12 | $16.36 | $16.36 | 6,056,800 |
| 2023-03-10 | $17.69 | $17.89 | $16.77 | $16.91 | $16.91 | 5,732,300 |
| 2023-03-09 | $18.20 | $18.20 | $17.83 | $17.99 | $17.99 | 1,021,200 |
| 2023-03-08 | $18.02 | $18.17 | $17.80 | $18.13 | $18.13 | 1,626,500 |
| 2023-03-07 | $18.42 | $18.42 | $17.90 | $18.02 | $18.02 | 2,350,110 |
| 2023-03-06 | $18.13 | $18.60 | $18.08 | $18.35 | $18.35 | 1,962,550 |
| 2023-03-03 | $18.40 | $18.70 | $18.14 | $18.31 | $18.31 | 2,241,700 |
| 2023-03-02 | $19.51 | $19.53 | $18.42 | $18.59 | $18.59 | 4,186,600 |
| 2023-03-01 | $19.34 | $19.52 | $18.87 | $19.38 | $19.38 | 2,923,500 |
| 2023-02-28 | $19.25 | $19.67 | $19.09 | $19.19 | $19.19 | 2,870,300 |
| 2023-02-27 | $19.70 | $19.99 | $19.11 | $19.26 | $19.26 | 3,960,300 |
| 2023-02-24 | $19.06 | $19.77 | $18.98 | $19.64 | $19.64 | 5,834,100 |
| 2023-02-23 | $19.02 | $19.66 | $18.80 | $18.96 | $18.96 | 4,884,520 |
| 2023-02-22 | $18.12 | $18.78 | $18.00 | $18.78 | $18.78 | 4,580,900 |
| 2023-02-21 | $18.25 | $18.68 | $17.97 | $18.10 | $18.10 | 4,013,200 |
| 2023-02-20 | $18.10 | $18.28 | $17.65 | $18.07 | $18.07 | 2,877,400 |
| 2023-02-17 | $17.62 | $18.24 | $17.48 | $17.92 | $17.92 | 3,505,500 |
| 2023-02-16 | $18.06 | $18.32 | $17.45 | $17.60 | $17.60 | 4,202,150 |
| 2023-02-15 | $18.26 | $18.85 | $17.93 | $18.02 | $18.02 | 9,273,800 |
| 2023-02-14 | $17.07 | $18.35 | $16.88 | $18.08 | $18.08 | 12,663,000 |
| 2023-02-13 | $16.29 | $17.00 | $15.99 | $16.93 | $16.93 | 4,915,200 |
| 2023-02-10 | $16.14 | $16.24 | $15.94 | $16.07 | $16.07 | 1,129,000 |
| 2023-02-09 | $16.05 | $16.31 | $16.04 | $16.09 | $16.09 | 1,023,890 |
| 2023-02-08 | $16.36 | $16.36 | $16.02 | $16.08 | $16.08 | 1,024,700 |
| 2023-02-07 | $16.22 | $16.44 | $16.02 | $16.31 | $16.31 | 1,872,200 |
| 2023-02-06 | $15.78 | $16.30 | $15.70 | $16.17 | $16.17 | 2,547,890 |
| 2023-02-03 | $16.00 | $16.23 | $15.70 | $15.78 | $15.78 | 1,908,290 |
| 2023-02-02 | $15.43 | $16.49 | $15.41 | $16.15 | $16.15 | 4,731,440 |
| 2023-02-01 | $15.45 | $15.58 | $15.14 | $15.54 | $15.54 | 2,839,600 |
| 2023-01-31 | $15.27 | $15.51 | $15.14 | $15.45 | $15.45 | 1,878,460 |
| 2023-01-30 | $14.90 | $15.55 | $14.90 | $15.18 | $15.18 | 2,227,900 |
| 2023-01-20 | $14.89 | $14.89 | $14.55 | $14.86 | $14.86 | 799,300 |
| 2023-01-19 | $14.43 | $14.95 | $14.36 | $14.69 | $14.69 | 1,537,600 |
| 2023-01-18 | $14.52 | $14.65 | $14.36 | $14.44 | $14.44 | 1,186,400 |
| 2023-01-17 | $14.60 | $14.63 | $14.32 | $14.45 | $14.45 | 1,094,200 |
| 2023-01-16 | $14.67 | $14.76 | $14.26 | $14.55 | $14.55 | 2,257,900 |
| 2023-01-13 | $14.79 | $14.83 | $14.46 | $14.68 | $14.68 | 1,217,000 |
| 2023-01-12 | $14.50 | $14.79 | $14.48 | $14.75 | $14.75 | 779,700 |
| 2023-01-11 | $14.90 | $14.93 | $14.53 | $14.54 | $14.54 | 1,086,000 |
| 2023-01-10 | $14.83 | $14.87 | $14.50 | $14.81 | $14.81 | 889,490 |
| 2023-01-09 | $14.79 | $14.91 | $14.60 | $14.74 | $14.74 | 1,046,370 |
| 2023-01-06 | $14.78 | $14.82 | $14.64 | $14.75 | $14.75 | 899,100 |
| 2023-01-05 | $14.71 | $14.87 | $14.64 | $14.70 | $14.70 | 1,018,200 |
| 2023-01-04 | $14.72 | $14.84 | $14.44 | $14.78 | $14.78 | 1,297,670 |
| 2023-01-03 | $14.69 | $14.79 | $14.50 | $14.63 | $14.63 | 1,110,970 |
| 2023-01-02 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
| 2022-12-30 | $14.23 | $14.71 | $14.15 | $14.64 | $14.64 | 1,504,880 |
| 2022-12-29 | $13.89 | $14.35 | $13.81 | $14.24 | $14.24 | 1,181,300 |
| 2022-12-28 | $14.18 | $14.39 | $13.87 | $13.98 | $13.98 | 1,872,360 |
| 2022-12-27 | $14.59 | $14.67 | $14.20 | $14.25 | $14.25 | 844,730 |
| 2022-12-26 | $14.21 | $14.64 | $14.20 | $14.58 | $14.58 | 1,075,140 |
| 2022-12-23 | $14.11 | $14.41 | $13.95 | $14.28 | $14.28 | 927,430 |
| 2022-12-22 | $14.40 | $14.54 | $14.15 | $14.16 | $14.16 | 731,200 |
| 2022-12-21 | $14.21 | $14.45 | $14.05 | $14.35 | $14.35 | 1,060,350 |
| 2022-12-20 | $14.39 | $14.44 | $14.01 | $14.40 | $14.40 | 631,000 |
| 2022-12-19 | $14.53 | $14.60 | $14.16 | $14.25 | $14.25 | 970,300 |
| 2022-12-16 | $14.69 | $14.77 | $14.44 | $14.54 | $14.54 | 779,700 |
| 2022-12-15 | $14.57 | $14.83 | $14.40 | $14.80 | $14.80 | 1,154,140 |
| 2022-12-14 | $14.35 | $14.82 | $14.27 | $14.58 | $14.58 | 994,000 |
| 2022-12-13 | $14.47 | $14.68 | $14.20 | $14.34 | $14.34 | 1,101,900 |
| 2022-12-12 | $14.61 | $14.74 | $14.42 | $14.48 | $14.48 | 1,259,750 |
| 2022-12-09 | $14.80 | $14.87 | $14.57 | $14.72 | $14.72 | 1,088,000 |
| 2022-12-08 | $14.66 | $14.93 | $14.66 | $14.72 | $14.72 | 731,350 |
| 2022-12-07 | $14.70 | $14.84 | $14.58 | $14.77 | $14.77 | 998,060 |
| 2022-12-06 | $14.90 | $14.91 | $14.65 | $14.77 | $14.77 | 1,249,700 |
| 2022-12-05 | $15.08 | $15.27 | $14.70 | $14.84 | $14.84 | 1,606,160 |
| 2022-12-01 | $15.50 | $15.53 | $15.09 | $15.11 | $15.11 | 1,692,000 |
| 2022-11-30 | $15.20 | $15.55 | $14.90 | $15.44 | $15.44 | 2,688,850 |
| 2022-11-29 | $14.76 | $15.09 | $14.76 | $14.98 | $14.98 | 672,200 |
| 2022-11-28 | $14.92 | $14.98 | $14.70 | $14.79 | $14.79 | 954,700 |
| 2022-11-25 | $14.96 | $15.31 | $14.96 | $15.00 | $15.00 | 1,544,100 |
| 2022-11-24 | $15.10 | $15.31 | $14.92 | $14.96 | $14.96 | 1,045,870 |
| 2022-11-23 | $15.02 | $15.28 | $14.89 | $15.19 | $15.19 | 992,300 |
| 2022-11-22 | $15.34 | $15.44 | $14.96 | $15.02 | $15.02 | 996,100 |
| 2022-11-21 | $15.18 | $15.57 | $15.05 | $15.35 | $15.35 | 1,281,010 |
| 2022-11-18 | $15.59 | $15.59 | $15.16 | $15.17 | $15.17 | 1,160,900 |
| 2022-11-17 | $15.50 | $15.54 | $15.31 | $15.52 | $15.52 | 798,200 |
| 2022-11-16 | $15.71 | $15.80 | $15.49 | $15.63 | $15.63 | 1,084,300 |
| 2022-11-15 | $15.20 | $15.78 | $15.18 | $15.71 | $15.71 | 1,898,500 |
| 2022-11-14 | $15.44 | $15.68 | $15.24 | $15.33 | $15.33 | 1,926,150 |
| 2022-11-11 | $15.80 | $15.80 | $15.45 | $15.45 | $15.45 | 2,250,400 |
| 2022-11-10 | $15.38 | $15.59 | $15.16 | $15.47 | $15.47 | 2,023,760 |
| 2022-11-09 | $15.68 | $15.82 | $15.43 | $15.45 | $15.45 | 2,544,900 |
| 2022-11-08 | $14.84 | $15.96 | $14.68 | $15.82 | $15.82 | 5,404,000 |
| 2022-11-07 | $15.07 | $15.15 | $14.76 | $14.84 | $14.84 | 1,724,000 |
| 2022-11-04 | $14.64 | $15.08 | $14.64 | $15.01 | $15.01 | 1,857,700 |
| 2022-11-03 | $14.75 | $14.79 | $14.55 | $14.78 | $14.78 | 1,191,060 |
| 2022-11-02 | $14.36 | $14.73 | $14.20 | $14.67 | $14.67 | 1,768,630 |
| 2022-11-01 | $13.73 | $14.30 | $13.61 | $14.30 | $14.30 | 1,966,800 |
| 2022-10-31 | $13.57 | $13.83 | $13.46 | $13.69 | $13.69 | 1,498,100 |
| 2022-10-28 | $14.29 | $14.29 | $13.46 | $13.47 | $13.47 | 2,725,900 |
| 2022-10-27 | $14.53 | $14.64 | $14.27 | $14.28 | $14.28 | 1,070,500 |
| 2022-10-26 | $14.50 | $14.69 | $14.39 | $14.42 | $14.42 | 1,834,800 |
| 2022-10-25 | $14.08 | $14.70 | $13.83 | $14.70 | $14.70 | 2,522,060 |
| 2022-10-24 | $14.18 | $14.45 | $14.02 | $14.08 | $14.08 | 1,486,900 |
| 2022-10-21 | $14.28 | $14.33 | $14.02 | $14.19 | $14.19 | 949,800 |
| 2022-10-20 | $14.41 | $14.53 | $14.05 | $14.28 | $14.28 | 1,836,660 |
| 2022-10-19 | $14.95 | $15.10 | $14.40 | $14.59 | $14.59 | 2,392,400 |
| 2022-10-18 | $15.43 | $15.43 | $14.76 | $14.86 | $14.86 | 1,915,700 |
| 2022-10-17 | $15.28 | $15.28 | $14.92 | $14.96 | $14.96 | 1,422,000 |
| 2022-10-14 | $15.35 | $15.38 | $14.81 | $15.11 | $15.11 | 2,525,900 |
| 2022-10-13 | $14.70 | $15.81 | $14.60 | $15.15 | $15.15 | 3,676,200 |
| 2022-10-12 | $14.17 | $14.42 | $13.75 | $14.42 | $14.42 | 1,027,900 |
| 2022-10-11 | $13.84 | $14.27 | $13.70 | $14.17 | $14.17 | 1,732,480 |
| 2022-10-10 | $14.52 | $14.60 | $13.79 | $13.85 | $13.85 | 1,618,200 |
| 2022-09-30 | $14.94 | $14.94 | $14.22 | $14.26 | $14.26 | 1,345,340 |
| 2022-09-29 | $14.94 | $15.59 | $14.78 | $14.97 | $14.97 | 1,210,700 |
| 2022-09-28 | $15.42 | $15.42 | $14.80 | $14.80 | $14.80 | 2,090,400 |
| 2022-09-27 | $15.35 | $15.46 | $14.94 | $15.41 | $15.41 | 1,529,800 |
| 2022-09-26 | $15.11 | $15.65 | $15.01 | $15.20 | $15.20 | 1,839,200 |
| 2022-09-23 | $15.78 | $15.95 | $14.92 | $15.20 | $15.20 | 3,025,400 |
| 2022-09-22 | $15.30 | $15.98 | $15.23 | $15.78 | $15.78 | 2,965,900 |
| 2022-09-21 | $15.55 | $15.73 | $15.25 | $15.43 | $15.43 | 1,741,700 |
| 2022-09-20 | $15.24 | $16.00 | $15.23 | $15.74 | $15.74 | 2,847,560 |
| 2022-09-19 | $15.49 | $15.61 | $15.02 | $15.14 | $15.14 | 2,514,000 |
| 2022-09-16 | $15.87 | $15.98 | $15.31 | $15.34 | $15.34 | 3,045,900 |
| 2022-09-15 | $16.89 | $17.00 | $15.40 | $15.74 | $15.74 | 5,642,500 |
| 2022-09-14 | $17.00 | $17.00 | $16.57 | $16.79 | $16.79 | 2,999,800 |
| 2022-09-13 | $16.76 | $17.31 | $16.76 | $17.29 | $17.29 | 4,591,800 |
| 2022-09-12 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 0 |
| 2022-09-09 | $17.28 | $17.35 | $16.77 | $17.01 | $17.01 | 6,295,700 |
| 2022-09-08 | $15.95 | $17.33 | $15.90 | $17.33 | $17.33 | 8,091,500 |
| 2022-09-07 | $15.40 | $16.09 | $15.36 | $15.75 | $15.75 | 2,176,900 |
| 2022-09-06 | $15.50 | $15.79 | $15.27 | $15.45 | $15.45 | 1,643,500 |
| 2022-09-05 | $15.40 | $15.93 | $15.38 | $15.46 | $15.46 | 3,568,000 |
| 2022-09-02 | $14.59 | $15.38 | $14.51 | $15.35 | $15.35 | 3,549,730 |
| 2022-09-01 | $14.64 | $15.06 | $14.40 | $14.50 | $14.50 | 3,412,000 |
| 2022-08-31 | $15.41 | $15.47 | $14.64 | $14.72 | $14.72 | 3,175,600 |
| 2022-08-30 | $15.66 | $15.75 | $15.28 | $15.35 | $15.35 | 1,851,800 |
| 2022-08-29 | $15.40 | $15.90 | $15.30 | $15.55 | $15.55 | 1,695,900 |
| 2022-08-26 | $15.96 | $16.23 | $15.69 | $15.73 | $15.73 | 1,603,100 |
| 2022-08-25 | $16.15 | $16.18 | $15.43 | $15.94 | $15.94 | 3,527,700 |
| 2022-08-24 | $16.62 | $17.07 | $15.84 | $15.90 | $15.90 | 3,818,700 |
| 2022-08-23 | $16.93 | $17.26 | $16.62 | $16.79 | $16.79 | 2,217,700 |
| 2022-08-22 | $16.59 | $17.10 | $16.10 | $16.99 | $16.99 | 2,753,600 |
| 2022-08-19 | $17.11 | $17.44 | $16.58 | $16.58 | $16.58 | 4,883,900 |
| 2022-08-18 | $17.20 | $17.55 | $16.90 | $17.37 | $17.37 | 3,049,000 |
| 2022-08-17 | $17.20 | $17.40 | $16.82 | $17.07 | $17.07 | 3,663,900 |
| 2022-08-16 | $17.50 | $17.88 | $17.23 | $17.33 | $17.33 | 4,071,200 |
| 2022-08-15 | $17.60 | $18.04 | $17.24 | $17.61 | $17.61 | 4,380,700 |
| 2022-08-12 | $17.54 | $17.80 | $17.08 | $17.36 | $17.36 | 5,481,800 |
| 2022-08-11 | $18.09 | $18.09 | $17.40 | $17.49 | $17.49 | 5,102,600 |
| 2022-08-10 | $18.41 | $19.00 | $17.85 | $17.90 | $17.90 | 6,084,200 |
| 2022-08-09 | $17.52 | $19.00 | $17.50 | $18.50 | $18.50 | 9,997,300 |
| 2022-08-08 | $16.65 | $17.50 | $16.02 | $17.49 | $17.49 | 7,386,400 |
| 2022-08-05 | $16.04 | $17.19 | $15.69 | $16.66 | $16.66 | 11,357,800 |
| 2022-08-04 | $16.00 | $16.16 | $15.70 | $16.01 | $16.01 | 3,854,000 |
| 2022-08-03 | $16.02 | $17.35 | $15.64 | $15.91 | $15.91 | 8,597,700 |
| 2022-08-02 | $17.12 | $17.16 | $16.10 | $16.30 | $16.30 | 8,096,200 |
| 2022-08-01 | $17.47 | $17.52 | $16.67 | $17.33 | $17.33 | 7,141,310 |
| 2022-07-29 | $17.85 | $18.23 | $17.53 | $17.63 | $17.63 | 5,111,900 |
| 2022-07-28 | $18.30 | $18.46 | $17.67 | $17.93 | $17.93 | 11,275,100 |
| 2022-07-27 | $16.54 | $18.19 | $16.21 | $18.19 | $18.19 | 14,660,950 |
| 2022-07-26 | $16.91 | $17.01 | $15.75 | $16.54 | $16.54 | 9,988,200 |
| 2022-07-25 | $19.10 | $19.10 | $17.44 | $17.50 | $17.50 | 13,543,000 |
| 2022-07-22 | $17.23 | $18.33 | $16.80 | $17.46 | $17.46 | 8,481,720 |
| 2022-07-21 | $16.94 | $17.32 | $16.65 | $17.22 | $17.22 | 5,777,900 |
| 2022-07-20 | $17.58 | $17.58 | $16.80 | $17.10 | $17.10 | 5,496,700 |
| 2022-07-19 | $17.11 | $17.73 | $16.88 | $17.59 | $17.59 | 8,821,400 |
| 2022-07-18 | $17.01 | $17.44 | $16.50 | $17.19 | $17.19 | 7,830,100 |
| 2022-07-15 | $16.33 | $17.48 | $16.00 | $17.01 | $17.01 | 8,605,600 |
| 2022-07-14 | $16.15 | $16.61 | $15.94 | $16.26 | $16.26 | 4,524,610 |
| 2022-07-13 | $15.94 | $16.30 | $15.50 | $16.15 | $16.15 | 5,111,100 |
| 2022-07-12 | $16.30 | $16.30 | $15.80 | $15.91 | $15.91 | 4,755,130 |
| 2022-07-11 | $16.94 | $17.08 | $16.00 | $16.21 | $16.21 | 8,921,600 |
| 2022-07-08 | $17.40 | $17.88 | $16.83 | $17.12 | $17.12 | 13,589,400 |
| 2022-07-07 | $16.67 | $18.34 | $16.40 | $17.65 | $17.65 | 21,567,530 |
| 2022-07-06 | $15.15 | $16.67 | $15.14 | $16.67 | $16.67 | 13,163,570 |
| 2022-07-05 | $15.29 | $15.37 | $14.50 | $15.15 | $15.15 | 3,907,750 |
| 2022-07-04 | $15.28 | $15.56 | $14.78 | $15.30 | $15.30 | 9,245,350 |
| 2022-07-01 | $15.57 | $15.57 | $14.89 | $15.06 | $15.06 | 7,540,300 |
| 2022-06-30 | $15.51 | $16.38 | $15.10 | $15.42 | $15.42 | 9,895,500 |
| 2022-06-29 | $16.86 | $17.76 | $15.76 | $15.84 | $15.84 | 16,052,150 |
| 2022-06-28 | $16.40 | $16.98 | $15.99 | $16.91 | $16.91 | 16,756,040 |
| 2022-06-27 | $14.91 | $16.18 | $14.91 | $16.18 | $16.18 | 15,268,750 |
| 2022-06-24 | $14.58 | $15.20 | $14.25 | $14.71 | $14.71 | 9,403,500 |
| 2022-06-23 | $13.30 | $14.76 | $13.30 | $14.66 | $14.66 | 17,197,250 |
| 2022-06-22 | $13.39 | $13.60 | $13.20 | $13.42 | $13.42 | 1,942,150 |
| 2022-06-21 | $13.48 | $13.54 | $13.22 | $13.37 | $13.37 | 1,892,200 |
| 2022-06-20 | $13.56 | $13.65 | $13.20 | $13.48 | $13.48 | 1,811,900 |
| 2022-06-17 | $13.56 | $13.61 | $13.37 | $13.49 | $13.49 | 1,565,500 |
| 2022-06-16 | $13.76 | $13.76 | $13.42 | $13.49 | $13.49 | 2,173,900 |
| 2022-06-15 | $13.63 | $13.94 | $13.55 | $13.62 | $13.62 | 2,472,900 |
| 2022-06-14 | $13.58 | $13.76 | $13.35 | $13.76 | $13.76 | 2,589,400 |
| 2022-06-13 | $13.94 | $13.94 | $13.43 | $13.61 | $13.61 | 2,462,200 |
| 2022-06-10 | $13.35 | $13.68 | $13.24 | $13.59 | $13.59 | 1,868,600 |
| 2022-06-09 | $13.80 | $13.90 | $13.29 | $13.38 | $13.38 | 2,755,200 |
| 2022-06-08 | $13.56 | $13.90 | $13.41 | $13.80 | $13.80 | 2,617,300 |
| 2022-06-07 | $13.83 | $13.98 | $13.58 | $13.70 | $13.70 | 2,661,900 |
| 2022-06-06 | $13.33 | $13.86 | $13.30 | $13.63 | $13.63 | 3,056,800 |
| 2022-06-02 | $12.71 | $13.50 | $12.71 | $13.37 | $13.37 | 3,220,850 |
| 2022-06-01 | $12.97 | $13.03 | $12.77 | $12.86 | $12.86 | 2,662,600 |
| 2022-05-31 | $12.65 | $12.98 | $12.62 | $12.97 | $12.97 | 4,406,900 |
| 2022-05-30 | $12.28 | $12.85 | $12.16 | $12.70 | $12.70 | 5,247,450 |
| 2022-05-27 | $12.16 | $12.30 | $12.06 | $12.20 | $12.20 | 1,731,500 |
| 2022-05-26 | $12.28 | $12.36 | $11.97 | $12.16 | $12.16 | 1,755,200 |
| 2022-05-25 | $12.09 | $12.21 | $11.83 | $12.19 | $12.19 | 2,177,000 |
| 2022-05-24 | $12.56 | $12.65 | $11.93 | $11.95 | $11.95 | 4,751,500 |
| 2022-05-23 | $11.96 | $12.60 | $11.78 | $12.45 | $12.45 | 5,506,900 |
| 2022-05-20 | $11.54 | $11.95 | $11.50 | $11.75 | $11.75 | 2,775,900 |
| 2022-05-19 | $11.60 | $11.80 | $11.42 | $11.52 | $11.52 | 3,165,000 |
| 2022-05-18 | $12.06 | $12.17 | $11.91 | $11.99 | $11.49 | 2,116,250 |
| 2022-05-17 | $12.01 | $12.15 | $11.90 | $12.06 | $11.56 | 1,900,200 |
| 2022-05-16 | $12.25 | $12.42 | $11.94 | $11.99 | $11.49 | 2,226,800 |
| 2022-05-13 | $12.05 | $12.68 | $11.93 | $12.07 | $11.57 | 3,958,860 |
| 2022-05-12 | $11.82 | $12.00 | $11.72 | $11.92 | $11.42 | 3,177,550 |
| 2022-05-11 | $12.32 | $12.32 | $11.82 | $11.82 | $11.33 | 4,119,400 |
| 2022-05-10 | $12.01 | $12.30 | $11.92 | $12.16 | $11.65 | 3,231,500 |
| 2022-05-09 | $12.18 | $12.47 | $12.01 | $12.09 | $11.59 | 4,745,700 |
| 2022-05-06 | $11.80 | $12.54 | $11.37 | $12.22 | $11.71 | 11,190,500 |
| 2022-05-05 | $11.06 | $11.67 | $11.05 | $11.67 | $11.18 | 3,016,600 |
| 2022-05-04 | $10.61 | $10.61 | $10.61 | $10.61 | $10.17 | 0 |
| 2022-05-03 | $10.61 | $10.61 | $10.61 | $10.61 | $10.17 | 0 |
| 2022-04-29 | $9.94 | $10.70 | $9.93 | $10.61 | $10.17 | 2,998,900 |
| 2022-04-28 | $9.88 | $10.03 | $9.67 | $9.85 | $9.44 | 1,717,300 |
| 2022-04-27 | $9.48 | $9.99 | $9.03 | $9.88 | $9.47 | 3,208,400 |
| 2022-04-26 | $10.16 | $10.36 | $9.33 | $9.50 | $9.10 | 3,452,900 |
| 2022-04-25 | $11.31 | $11.31 | $10.16 | $10.16 | $9.74 | 4,133,500 |
| 2022-04-22 | $11.86 | $11.86 | $11.29 | $11.29 | $10.82 | 2,650,400 |
| 2022-04-21 | $12.20 | $12.30 | $11.86 | $11.86 | $11.37 | 1,990,200 |
| 2022-04-20 | $12.30 | $12.53 | $12.21 | $12.26 | $11.75 | 1,398,200 |
| 2022-04-19 | $12.57 | $12.76 | $12.31 | $12.36 | $11.85 | 1,668,600 |
| 2022-04-18 | $12.16 | $12.58 | $11.88 | $12.57 | $12.05 | 2,534,400 |
| 2022-04-15 | $12.10 | $12.25 | $11.97 | $12.03 | $11.53 | 1,683,900 |
| 2022-04-14 | $12.26 | $12.40 | $12.12 | $12.16 | $11.65 | 1,102,800 |
| 2022-04-13 | $12.48 | $12.48 | $12.10 | $12.11 | $11.61 | 1,504,850 |
| 2022-04-12 | $12.34 | $12.45 | $12.07 | $12.37 | $11.86 | 2,467,400 |
| 2022-04-11 | $12.24 | $12.85 | $12.02 | $12.18 | $11.67 | 3,176,650 |
| 2022-04-08 | $12.59 | $12.63 | $12.28 | $12.32 | $11.81 | 1,582,300 |
| 2022-04-07 | $12.78 | $12.82 | $12.48 | $12.57 | $12.05 | 1,914,200 |
| 2022-04-06 | $12.92 | $13.06 | $12.77 | $12.89 | $12.35 | 2,157,070 |
| 2022-04-05 | $12.90 | $12.90 | $12.90 | $12.90 | $12.36 | 0 |
| 2022-04-04 | $12.90 | $12.90 | $12.90 | $12.90 | $12.36 | 0 |
| 2022-04-01 | $12.85 | $13.03 | $12.81 | $12.90 | $12.36 | 1,805,100 |
| 2022-03-31 | $13.38 | $13.39 | $12.81 | $12.93 | $12.39 | 2,282,600 |
| 2022-03-30 | $12.76 | $12.98 | $12.65 | $12.98 | $12.44 | 2,233,500 |
| 2022-03-29 | $12.86 | $13.09 | $12.65 | $12.75 | $12.22 | 2,198,400 |
| 2022-03-28 | $12.62 | $13.12 | $12.42 | $12.88 | $12.34 | 2,862,500 |
| 2022-03-25 | $12.96 | $13.03 | $12.61 | $12.63 | $12.10 | 2,974,700 |
| 2022-03-24 | $13.00 | $13.29 | $12.80 | $12.92 | $12.38 | 3,170,500 |
| 2022-03-23 | $13.02 | $13.36 | $12.86 | $13.04 | $12.50 | 3,922,700 |
| 2022-03-22 | $13.53 | $13.59 | $12.75 | $13.01 | $12.47 | 10,739,560 |
| 2022-03-21 | $12.50 | $13.38 | $12.44 | $13.38 | $12.82 | 9,047,360 |
| 2022-03-18 | $11.84 | $12.18 | $11.84 | $12.16 | $11.65 | 1,604,700 |
| 2022-03-17 | $12.14 | $12.25 | $11.87 | $11.96 | $11.46 | 3,099,500 |
| 2022-03-16 | $11.92 | $12.08 | $11.52 | $12.00 | $11.50 | 2,714,760 |
| 2022-03-15 | $12.23 | $12.86 | $11.65 | $11.69 | $11.20 | 4,530,670 |
| 2022-03-14 | $13.33 | $13.33 | $12.66 | $12.66 | $12.13 | 3,822,700 |
| 2022-03-11 | $13.20 | $13.40 | $12.83 | $13.36 | $12.80 | 2,178,570 |
| 2022-03-10 | $13.43 | $13.62 | $13.10 | $13.29 | $12.74 | 3,249,790 |
| 2022-03-09 | $13.80 | $13.94 | $12.63 | $13.24 | $12.69 | 5,227,090 |
| 2022-03-08 | $14.65 | $14.72 | $13.78 | $13.83 | $13.25 | 4,766,750 |
| 2022-03-07 | $14.89 | $14.96 | $14.56 | $14.68 | $14.07 | 2,344,900 |
| 2022-03-04 | $15.12 | $15.44 | $14.92 | $15.06 | $14.43 | 3,192,400 |
| 2022-03-03 | $15.80 | $16.03 | $15.01 | $15.16 | $14.53 | 6,351,700 |
| 2022-03-02 | $15.58 | $16.21 | $15.44 | $16.15 | $15.48 | 6,938,050 |
| 2022-03-01 | $14.82 | $16.05 | $14.82 | $15.92 | $15.26 | 9,067,010 |
| 2022-02-28 | $14.83 | $15.09 | $14.41 | $14.80 | $14.18 | 5,118,200 |
| 2022-02-25 | $14.10 | $15.29 | $14.01 | $14.90 | $14.28 | 5,813,600 |
| 2022-02-24 | $14.56 | $14.75 | $13.80 | $14.03 | $13.45 | 2,890,200 |
| 2022-02-23 | $14.36 | $14.58 | $14.27 | $14.57 | $13.96 | 1,285,700 |
| 2022-02-22 | $14.57 | $14.57 | $14.31 | $14.34 | $13.74 | 1,105,000 |
| 2022-02-21 | $14.35 | $14.62 | $14.00 | $14.60 | $13.99 | 1,724,000 |
| 2022-02-18 | $14.50 | $14.60 | $14.23 | $14.36 | $13.76 | 1,506,400 |
| 2022-02-17 | $14.45 | $14.77 | $14.30 | $14.49 | $13.89 | 1,467,550 |
| 2022-02-16 | $14.59 | $14.87 | $14.44 | $14.46 | $13.86 | 1,558,400 |
| 2022-02-15 | $14.76 | $14.95 | $14.41 | $14.57 | $13.96 | 1,970,300 |
| 2022-02-14 | $14.58 | $14.80 | $14.26 | $14.56 | $13.95 | 1,102,800 |
| 2022-02-11 | $15.02 | $15.02 | $14.56 | $14.59 | $13.98 | 1,587,900 |
| 2022-02-10 | $15.03 | $15.26 | $14.83 | $14.94 | $14.32 | 1,884,100 |
| 2022-02-09 | $14.31 | $15.09 | $14.15 | $15.00 | $14.38 | 3,051,500 |
| 2022-02-08 | $14.17 | $14.38 | $13.89 | $14.30 | $13.71 | 1,996,300 |
| 2022-02-07 | $14.02 | $14.50 | $13.43 | $13.84 | $13.26 | 2,460,300 |
| 2022-02-04 | $13.79 | $13.79 | $13.79 | $13.79 | $13.22 | 0 |
| 2022-02-03 | $13.79 | $13.79 | $13.79 | $13.79 | $13.22 | 0 |
| 2022-02-02 | $13.79 | $13.79 | $13.79 | $13.79 | $13.22 | 0 |
| 2022-02-01 | $13.79 | $13.79 | $13.79 | $13.79 | $13.22 | 0 |
| 2022-01-28 | $13.96 | $14.30 | $13.60 | $13.79 | $13.22 | 2,374,900 |
| 2022-01-27 | $14.45 | $14.50 | $13.88 | $14.09 | $13.50 | 3,045,500 |
| 2022-01-26 | $14.50 | $14.83 | $14.31 | $14.48 | $13.88 | 2,872,200 |
| 2022-01-25 | $15.62 | $15.62 | $14.42 | $14.55 | $13.94 | 3,077,800 |
| 2022-01-24 | $15.72 | $16.16 | $15.18 | $15.45 | $14.81 | 2,331,950 |
| 2022-01-21 | $15.65 | $16.02 | $15.50 | $15.77 | $15.11 | 2,160,350 |
| 2022-01-20 | $16.59 | $16.59 | $15.58 | $15.63 | $14.98 | 5,834,200 |
| 2022-01-19 | $17.20 | $17.36 | $16.67 | $16.68 | $15.99 | 3,621,000 |
| 2022-01-18 | $17.87 | $18.08 | $17.06 | $17.15 | $16.44 | 4,800,100 |
| 2022-01-17 | $17.00 | $18.30 | $16.80 | $17.87 | $17.13 | 8,667,250 |
| 2022-01-14 | $17.30 | $17.80 | $16.91 | $17.03 | $16.32 | 3,610,700 |
| 2022-01-13 | $17.15 | $17.94 | $16.96 | $17.20 | $16.48 | 7,003,100 |
| 2022-01-12 | $16.86 | $17.26 | $16.79 | $17.14 | $16.43 | 2,032,900 |
| 2022-01-11 | $17.25 | $17.25 | $16.72 | $16.80 | $16.10 | 2,365,100 |
| 2022-01-10 | $17.53 | $17.53 | $16.85 | $17.13 | $16.42 | 3,284,300 |
| 2022-01-07 | $18.11 | $18.15 | $17.34 | $17.55 | $16.82 | 9,435,200 |
| 2022-01-06 | $17.30 | $18.16 | $17.10 | $18.10 | $17.35 | 6,858,300 |
| 2022-01-05 | $17.60 | $17.75 | $17.01 | $17.31 | $16.59 | 4,618,360 |
| 2022-01-04 | $17.57 | $17.80 | $17.34 | $17.69 | $16.95 | 6,340,970 |
| 2022-01-03 | $17.50 | $17.50 | $17.50 | $17.50 | $16.77 | 0 |
| 2021-12-31 | $16.51 | $17.90 | $16.36 | $17.50 | $16.77 | 10,181,310 |
| 2021-12-30 | $16.90 | $16.90 | $16.55 | $16.55 | $15.86 | 1,879,300 |
| 2021-12-29 | $16.83 | $17.10 | $16.58 | $16.66 | $15.97 | 5,039,100 |
| 2021-12-28 | $16.32 | $16.91 | $16.10 | $16.80 | $16.10 | 6,156,500 |
| 2021-12-27 | $15.38 | $16.58 | $15.06 | $16.34 | $15.66 | 8,381,000 |
| 2021-12-24 | $15.81 | $15.98 | $15.20 | $15.60 | $14.95 | 3,155,800 |
| 2021-12-23 | $15.96 | $15.99 | $15.51 | $15.82 | $15.16 | 2,447,800 |
| 2021-12-22 | $15.46 | $15.70 | $15.31 | $15.64 | $14.99 | 2,195,300 |
| 2021-12-21 | $15.71 | $15.84 | $15.49 | $15.49 | $14.85 | 2,287,600 |
| 2021-12-20 | $15.91 | $16.08 | $15.66 | $15.76 | $15.10 | 2,142,100 |
| 2021-12-17 | $15.80 | $16.10 | $15.48 | $16.05 | $15.38 | 3,091,100 |
| 2021-12-16 | $15.95 | $16.06 | $15.81 | $15.85 | $15.19 | 1,674,100 |
| 2021-12-15 | $16.02 | $16.13 | $15.71 | $16.02 | $15.35 | 2,381,800 |
| 2021-12-14 | $16.17 | $16.30 | $15.95 | $16.02 | $15.35 | 1,612,500 |
| 2021-12-13 | $16.24 | $16.47 | $16.02 | $16.18 | $15.51 | 1,960,800 |
| 2021-12-10 | $16.07 | $16.35 | $15.85 | $16.23 | $15.55 | 2,560,100 |
| 2021-12-09 | $16.10 | $16.10 | $15.88 | $16.06 | $15.39 | 960,350 |
| 2021-12-08 | $16.00 | $16.18 | $15.85 | $16.09 | $15.42 | 1,363,800 |
| 2021-12-07 | $16.52 | $16.55 | $15.77 | $15.83 | $15.17 | 3,009,300 |
| 2021-12-06 | $16.49 | $16.91 | $16.20 | $16.50 | $15.81 | 3,696,900 |
| 2021-12-03 | $16.46 | $16.46 | $16.46 | $16.46 | $15.78 | 3,152,300 |
| 2021-12-02 | $16.55 | $16.55 | $16.55 | $16.55 | $15.86 | 2,557,600 |
| 2021-12-01 | $16.70 | $16.80 | $16.47 | $16.65 | $15.96 | 2,442,700 |
| 2021-11-30 | $16.93 | $16.98 | $16.58 | $16.62 | $15.93 | 4,215,200 |
| 2021-11-29 | $17.05 | $17.30 | $16.75 | $16.84 | $16.14 | 3,857,200 |
| 2021-11-26 | $17.00 | $17.64 | $16.91 | $17.46 | $16.73 | 5,280,700 |
| 2021-11-25 | $16.88 | $17.10 | $16.85 | $16.91 | $16.21 | 1,472,980 |
| 2021-11-24 | $17.06 | $17.08 | $16.68 | $17.00 | $16.29 | 3,351,550 |
| 2021-11-23 | $17.14 | $17.35 | $16.88 | $17.00 | $16.29 | 2,698,200 |
| 2021-11-22 | $17.02 | $17.36 | $16.70 | $17.14 | $16.43 | 5,037,320 |
| 2021-11-19 | $16.60 | $17.10 | $16.43 | $17.03 | $16.32 | 3,989,300 |
| 2021-11-18 | $16.83 | $16.95 | $16.48 | $16.69 | $16.00 | 3,471,990 |
| 2021-11-17 | $16.98 | $16.98 | $16.60 | $16.91 | $16.21 | 3,662,100 |
| 2021-11-16 | $16.80 | $17.07 | $16.23 | $17.04 | $16.33 | 5,611,510 |
| 2021-11-15 | $17.08 | $17.46 | $16.61 | $16.83 | $16.13 | 4,906,100 |
| 2021-11-12 | $17.29 | $17.54 | $16.80 | $17.02 | $16.31 | 6,843,260 |
| 2021-11-11 | $17.82 | $18.15 | $17.25 | $17.29 | $16.57 | 6,702,390 |
| 2021-11-10 | $18.01 | $18.57 | $17.28 | $17.72 | $16.98 | 20,586,650 |
| 2021-11-09 | $16.25 | $17.10 | $16.02 | $16.88 | $16.18 | 12,285,600 |
| 2021-11-08 | $15.80 | $16.44 | $15.58 | $16.24 | $15.56 | 7,248,800 |
| 2021-11-05 | $16.42 | $16.42 | $16.42 | $16.42 | $15.74 | 4,407,760 |
| 2021-11-04 | $16.35 | $16.70 | $16.01 | $16.42 | $15.74 | 8,116,390 |
| 2021-11-03 | $16.08 | $16.50 | $15.60 | $16.40 | $15.72 | 4,877,860 |
| 2021-11-02 | $16.98 | $17.06 | $15.30 | $16.35 | $15.67 | 14,291,460 |
| 2021-11-01 | $15.43 | $16.34 | $15.42 | $16.33 | $15.65 | 7,046,690 |
| 2021-10-29 | $15.18 | $15.61 | $15.00 | $15.43 | $14.79 | 4,628,970 |
| 2021-10-28 | $15.38 | $15.55 | $15.03 | $15.07 | $14.44 | 1,631,400 |
| 2021-10-27 | $15.94 | $15.94 | $15.26 | $15.55 | $14.90 | 3,217,300 |
| 2021-10-26 | $15.36 | $15.87 | $15.30 | $15.80 | $15.14 | 5,776,270 |
| 2021-10-25 | $14.96 | $15.39 | $14.64 | $15.32 | $14.68 | 4,225,530 |
| 2021-10-22 | $14.83 | $15.04 | $14.61 | $14.97 | $14.35 | 2,558,400 |
| 2021-10-21 | $15.38 | $15.39 | $14.85 | $14.96 | $14.34 | 3,352,980 |
| 2021-10-20 | $15.21 | $15.42 | $15.00 | $15.24 | $14.61 | 2,663,300 |
| 2021-10-19 | $15.23 | $15.60 | $15.22 | $15.27 | $14.63 | 2,519,660 |
| 2021-10-18 | $14.50 | $15.53 | $14.41 | $15.31 | $14.67 | 6,616,480 |
| 2021-10-15 | $14.80 | $14.80 | $14.30 | $14.60 | $13.99 | 3,062,130 |
| 2021-10-14 | $14.91 | $15.16 | $14.67 | $14.82 | $14.20 | 2,622,300 |
| 2021-10-13 | $14.39 | $14.90 | $14.20 | $14.86 | $14.24 | 3,329,590 |
| 2021-10-12 | $14.36 | $14.44 | $14.00 | $14.39 | $13.79 | 2,899,770 |
| 2021-10-11 | $14.21 | $14.29 | $14.13 | $14.28 | $13.69 | 836,920 |
| 2021-10-08 | $14.40 | $14.50 | $14.18 | $14.27 | $13.68 | 1,220,020 |
| 2021-10-07 | $14.30 | $14.30 | $14.30 | $14.30 | $13.71 | 0 |
| 2021-10-06 | $14.30 | $14.30 | $14.30 | $14.30 | $13.71 | 0 |
| 2021-09-30 | $13.69 | $14.37 | $13.63 | $14.30 | $13.71 | 3,185,810 |
| 2021-09-29 | $14.22 | $14.26 | $13.68 | $13.69 | $13.12 | 1,736,600 |
| 2021-09-28 | $14.14 | $14.28 | $13.93 | $14.22 | $13.63 | 2,629,500 |
| 2021-09-27 | $14.09 | $14.40 | $13.70 | $14.18 | $13.59 | 3,188,500 |
| 2021-09-24 | $13.56 | $14.19 | $13.45 | $14.09 | $13.50 | 3,607,100 |
| 2021-09-23 | $13.66 | $13.74 | $13.35 | $13.54 | $12.98 | 3,603,650 |
| 2021-09-22 | $13.88 | $13.94 | $13.48 | $13.55 | $12.99 | 1,903,100 |
| 2021-09-21 | $13.80 | $13.80 | $13.80 | $13.80 | $13.23 | 0 |
| 2021-09-20 | $13.80 | $13.80 | $13.80 | $13.80 | $13.23 | 0 |
| 2021-09-17 | $13.58 | $13.85 | $13.35 | $13.80 | $13.23 | 2,519,800 |
| 2021-09-16 | $13.74 | $14.02 | $13.55 | $13.56 | $13.00 | 1,617,720 |
| 2021-09-15 | $14.26 | $14.26 | $13.80 | $13.88 | $13.30 | 2,789,700 |
| 2021-09-14 | $14.60 | $14.61 | $14.09 | $14.15 | $13.56 | 2,810,300 |
| 2021-09-13 | $14.10 | $14.59 | $14.08 | $14.55 | $13.94 | 3,141,900 |
| 2021-09-10 | $14.38 | $14.42 | $13.88 | $14.01 | $13.43 | 4,112,500 |
| 2021-09-09 | $14.78 | $14.78 | $14.36 | $14.36 | $13.76 | 2,169,200 |
| 2021-09-08 | $14.65 | $14.88 | $14.50 | $14.62 | $14.01 | 1,892,600 |
| 2021-09-07 | $14.86 | $14.93 | $14.62 | $14.65 | $14.04 | 3,318,100 |
| 2021-09-06 | $14.91 | $15.00 | $14.60 | $14.95 | $14.33 | 3,570,600 |
| 2021-09-03 | $14.86 | $15.06 | $14.72 | $14.90 | $14.28 | 4,503,430 |
| 2021-09-02 | $14.87 | $14.90 | $14.39 | $14.70 | $14.09 | 3,595,100 |
| 2021-09-01 | $14.41 | $15.08 | $14.21 | $14.89 | $14.27 | 6,212,300 |
| 2021-08-31 | $14.12 | $14.98 | $14.01 | $14.57 | $13.96 | 6,066,550 |
| 2021-08-30 | $13.85 | $14.20 | $13.71 | $14.12 | $13.53 | 3,837,310 |
| 2021-08-27 | $14.00 | $14.09 | $13.50 | $13.89 | $13.31 | 2,558,850 |
| 2021-08-26 | $13.90 | $14.09 | $13.63 | $13.80 | $13.23 | 1,519,740 |
| 2021-08-25 | $13.84 | $14.03 | $13.80 | $14.00 | $13.42 | 1,850,660 |
| 2021-08-24 | $14.09 | $14.14 | $13.86 | $13.96 | $13.38 | 1,484,460 |
| 2021-08-23 | $14.00 | $14.12 | $13.89 | $13.99 | $13.41 | 1,699,630 |
| 2021-08-20 | $13.98 | $14.07 | $13.60 | $14.03 | $13.45 | 1,929,450 |
| 2021-08-19 | $13.79 | $14.25 | $13.62 | $13.86 | $13.28 | 2,577,900 |
| 2021-08-18 | $13.73 | $13.80 | $13.46 | $13.80 | $13.23 | 1,122,480 |
| 2021-08-17 | $13.90 | $14.10 | $13.55 | $13.73 | $13.16 | 2,216,400 |
| 2021-08-16 | $13.80 | $14.19 | $13.73 | $13.97 | $13.39 | 1,944,000 |
| 2021-08-13 | $13.85 | $13.99 | $13.51 | $13.71 | $13.14 | 1,753,920 |
| 2021-08-12 | $13.93 | $14.10 | $13.80 | $13.98 | $13.40 | 1,068,560 |
| 2021-08-11 | $14.03 | $14.12 | $13.88 | $13.92 | $13.34 | 1,318,990 |
| 2021-08-10 | $14.17 | $14.17 | $13.91 | $14.03 | $13.45 | 1,170,600 |
| 2021-08-09 | $14.14 | $14.21 | $13.85 | $14.07 | $13.48 | 1,748,400 |
| 2021-08-06 | $14.47 | $14.49 | $14.10 | $14.11 | $13.52 | 1,639,000 |
| 2021-08-05 | $14.42 | $14.52 | $13.91 | $14.47 | $13.87 | 1,828,570 |
| 2021-08-04 | $14.60 | $14.74 | $14.40 | $14.42 | $13.82 | 1,378,100 |
| 2021-08-03 | $14.78 | $14.82 | $14.45 | $14.64 | $14.03 | 2,056,770 |
| 2021-08-02 | $14.38 | $14.60 | $14.13 | $14.60 | $13.99 | 2,520,660 |
| 2021-07-30 | $14.01 | $14.52 | $13.20 | $14.39 | $13.79 | 2,317,100 |
| 2021-07-29 | $14.47 | $14.58 | $13.98 | $14.09 | $13.50 | 2,458,040 |
| 2021-07-28 | $14.60 | $14.90 | $14.15 | $14.25 | $13.66 | 2,336,400 |
| 2021-07-27 | $15.69 | $15.69 | $14.70 | $14.90 | $14.28 | 4,563,800 |
| 2021-07-26 | $18.46 | $18.48 | $15.96 | $15.96 | $15.30 | 7,107,370 |
| 2021-07-23 | $17.31 | $18.18 | $17.31 | $17.73 | $16.99 | 3,007,750 |
| 2021-07-22 | $16.99 | $17.39 | $16.93 | $17.26 | $16.54 | 2,188,550 |
| 2021-07-21 | $16.88 | $17.25 | $16.79 | $17.00 | $16.29 | 1,497,500 |
| 2021-07-20 | $16.54 | $17.13 | $16.38 | $16.93 | $16.23 | 1,749,500 |
| 2021-07-19 | $16.62 | $16.74 | $16.45 | $16.58 | $15.89 | 841,700 |
| 2021-07-16 | $16.49 | $16.83 | $16.40 | $16.62 | $15.93 | 1,085,200 |
| 2021-07-15 | $16.79 | $16.85 | $16.38 | $16.57 | $15.88 | 1,427,000 |
| 2021-07-14 | $16.78 | $16.93 | $16.57 | $16.78 | $16.08 | 1,143,490 |
| 2021-07-13 | $16.88 | $16.97 | $16.47 | $16.87 | $16.17 | 2,013,900 |
| 2021-07-12 | $16.99 | $16.99 | $16.61 | $16.83 | $16.13 | 1,535,000 |
| 2021-07-09 | $16.89 | $17.04 | $16.71 | $16.87 | $16.17 | 1,309,400 |
| 2021-07-08 | $17.20 | $17.35 | $16.80 | $16.80 | $16.10 | 1,714,250 |
| 2021-07-07 | $16.91 | $17.64 | $16.91 | $17.18 | $16.47 | 2,917,950 |
| 2021-07-06 | $16.82 | $17.05 | $16.56 | $16.88 | $16.18 | 2,454,500 |
| 2021-07-05 | $17.06 | $17.09 | $16.65 | $17.02 | $15.98 | 2,156,700 |
| 2021-07-02 | $16.97 | $17.20 | $16.63 | $17.00 | $15.96 | 2,226,400 |
| 2021-07-01 | $16.44 | $17.30 | $16.44 | $16.98 | $15.94 | 2,719,250 |
| 2021-06-30 | $16.42 | $16.52 | $16.33 | $16.44 | $15.44 | 1,273,600 |
| 2021-06-29 | $16.66 | $16.75 | $16.29 | $16.44 | $15.44 | 1,590,000 |
| 2021-06-28 | $16.80 | $16.81 | $16.32 | $16.62 | $15.61 | 2,205,400 |
| 2021-06-25 | $16.78 | $16.95 | $16.50 | $16.85 | $15.82 | 2,189,400 |
| 2021-06-24 | $17.30 | $17.30 | $16.80 | $16.81 | $15.78 | 2,656,400 |
| 2021-06-23 | $16.80 | $17.47 | $16.68 | $17.31 | $16.25 | 4,558,820 |
| 2021-06-22 | $17.61 | $17.61 | $16.66 | $16.80 | $15.77 | 5,205,000 |
| 2021-06-21 | $16.18 | $17.66 | $16.18 | $17.65 | $16.57 | 7,288,100 |
| 2021-06-18 | $15.40 | $16.19 | $15.40 | $16.05 | $15.07 | 1,455,700 |
| 2021-06-17 | $15.76 | $15.82 | $15.50 | $15.58 | $14.63 | 807,400 |
| 2021-06-16 | $16.05 | $16.12 | $15.69 | $15.80 | $14.84 | 1,278,670 |
| 2021-06-15 | $15.74 | $16.11 | $15.64 | $15.99 | $15.01 | 1,092,950 |
| 2021-06-14 | $15.74 | $15.74 | $15.74 | $15.74 | $14.78 | 0 |
| 2021-06-11 | $16.02 | $16.11 | $15.69 | $15.74 | $14.78 | 806,800 |
| 2021-06-10 | $15.88 | $16.15 | $15.88 | $15.94 | $14.97 | 591,700 |
| 2021-06-09 | $16.05 | $16.15 | $15.75 | $15.99 | $15.01 | 894,700 |
| 2021-06-08 | $15.88 | $16.09 | $15.86 | $15.99 | $15.01 | 938,500 |
| 2021-06-07 | $15.64 | $16.05 | $15.51 | $15.89 | $14.92 | 532,300 |
| 2021-06-04 | $15.60 | $15.76 | $15.57 | $15.64 | $14.68 | 526,800 |
| 2021-06-03 | $15.71 | $15.88 | $15.56 | $15.70 | $14.74 | 758,400 |
| 2021-06-02 | $16.17 | $16.20 | $15.78 | $15.78 | $14.82 | 889,500 |
| 2021-06-01 | $16.01 | $16.17 | $16.01 | $16.13 | $15.15 | 712,400 |
| 2021-05-31 | $16.04 | $16.24 | $16.02 | $16.12 | $15.14 | 553,420 |
| 2021-05-28 | $16.03 | $16.29 | $16.01 | $16.11 | $15.13 | 715,300 |
| 2021-05-27 | $15.89 | $16.31 | $15.86 | $16.08 | $15.10 | 1,246,700 |
| 2021-05-26 | $15.90 | $15.92 | $15.79 | $15.89 | $14.92 | 750,000 |
| 2021-05-25 | $15.78 | $15.96 | $15.78 | $15.92 | $14.95 | 390,700 |
| 2021-05-24 | $15.93 | $16.05 | $15.78 | $15.88 | $14.91 | 664,150 |
| 2021-05-21 | $15.70 | $15.94 | $15.70 | $15.87 | $14.90 | 339,100 |
| 2021-05-20 | $15.30 | $15.99 | $15.30 | $15.83 | $14.86 | 806,900 |
| 2021-05-19 | $16.03 | $16.03 | $15.60 | $15.78 | $14.82 | 889,300 |
| 2021-05-18 | $16.08 | $16.08 | $15.83 | $15.89 | $14.92 | 489,300 |
| 2021-05-17 | $15.86 | $16.05 | $15.50 | $15.82 | $14.85 | 565,100 |
| 2021-05-14 | $15.69 | $15.88 | $15.51 | $15.86 | $14.89 | 695,200 |
| 2021-05-13 | $15.89 | $16.05 | $15.57 | $15.67 | $14.71 | 870,700 |
| 2021-05-12 | $15.87 | $16.02 | $15.75 | $15.89 | $14.92 | 384,100 |
| 2021-05-11 | $15.98 | $16.05 | $15.77 | $15.88 | $14.91 | 403,200 |
| 2021-05-10 | $15.90 | $16.21 | $15.69 | $15.98 | $15.00 | 618,300 |
| 2021-05-07 | $16.13 | $16.18 | $15.85 | $15.90 | $14.93 | 597,300 |
| 2021-05-06 | $15.58 | $16.22 | $15.58 | $16.11 | $15.13 | 603,500 |
| 2021-05-05 | $15.85 | $15.85 | $15.85 | $15.85 | $14.88 | 0 |
| 2021-05-04 | $15.85 | $15.85 | $15.85 | $15.85 | $14.88 | 0 |
| 2021-04-30 | $15.97 | $16.16 | $15.70 | $15.85 | $14.88 | 651,550 |
| 2021-04-29 | $16.12 | $16.26 | $16.04 | $16.07 | $15.09 | 476,450 |
| 2021-04-28 | $16.45 | $16.47 | $16.00 | $16.18 | $15.19 | 752,050 |
| 2021-04-27 | $15.87 | $16.50 | $15.61 | $16.43 | $15.43 | 1,342,700 |
| 2021-04-26 | $16.20 | $16.20 | $15.78 | $15.85 | $14.88 | 1,041,600 |
| 2021-04-23 | $16.29 | $16.29 | $16.00 | $16.12 | $15.14 | 843,260 |
| 2021-04-22 | $16.11 | $16.37 | $16.04 | $16.22 | $15.23 | 964,100 |
| 2021-04-21 | $16.50 | $16.50 | $16.14 | $16.19 | $15.20 | 725,750 |
| 2021-04-20 | $16.70 | $16.70 | $16.28 | $16.41 | $15.41 | 1,237,800 |
| 2021-04-19 | $16.62 | $16.82 | $16.45 | $16.55 | $15.54 | 1,272,750 |
| 2021-04-16 | $16.84 | $16.85 | $16.60 | $16.62 | $15.61 | 790,000 |
| 2021-04-15 | $16.95 | $16.95 | $16.30 | $16.65 | $15.63 | 1,280,300 |
| 2021-04-14 | $16.92 | $16.96 | $16.67 | $16.72 | $15.70 | 748,100 |
| 2021-04-13 | $16.68 | $17.16 | $16.68 | $16.77 | $15.75 | 966,000 |
| 2021-04-12 | $17.80 | $17.80 | $16.67 | $16.68 | $15.66 | 2,703,000 |
| 2021-04-09 | $17.90 | $18.08 | $17.78 | $18.00 | $16.90 | 1,572,650 |
| 2021-04-08 | $17.67 | $18.09 | $17.57 | $17.94 | $16.84 | 1,811,110 |
| 2021-04-07 | $17.70 | $17.80 | $17.45 | $17.67 | $16.59 | 1,208,470 |
| 2021-04-06 | $17.41 | $17.87 | $17.31 | $17.68 | $16.60 | 1,864,900 |
| 2021-04-05 | $17.20 | $17.20 | $17.20 | $17.20 | $16.15 | 0 |
| 2021-04-02 | $16.96 | $17.23 | $16.82 | $17.20 | $16.15 | 987,690 |
| 2021-04-01 | $16.80 | $16.95 | $16.69 | $16.84 | $15.81 | 570,400 |
| 2021-03-31 | $16.53 | $16.96 | $16.53 | $16.81 | $15.78 | 685,700 |
| 2021-03-30 | $16.75 | $16.81 | $16.52 | $16.68 | $15.66 | 1,219,800 |
| 2021-03-29 | $16.31 | $16.97 | $16.16 | $16.70 | $15.68 | 1,701,800 |
| 2021-03-26 | $15.92 | $16.35 | $15.92 | $16.15 | $15.16 | 977,700 |
| 2021-03-25 | $15.65 | $16.19 | $15.64 | $16.07 | $15.09 | 1,043,100 |
| 2021-03-24 | $15.63 | $15.84 | $15.51 | $15.68 | $14.72 | 638,200 |
| 2021-03-23 | $15.80 | $15.98 | $15.58 | $15.60 | $14.65 | 585,800 |
| 2021-03-22 | $15.98 | $15.98 | $15.77 | $15.88 | $14.91 | 506,500 |
| 2021-03-19 | $15.80 | $16.10 | $15.80 | $15.82 | $14.85 | 587,700 |
| 2021-03-18 | $15.95 | $16.05 | $15.70 | $15.83 | $14.86 | 671,100 |
| 2021-03-17 | $15.92 | $16.10 | $15.80 | $15.96 | $14.99 | 491,170 |
| 2021-03-16 | $15.71 | $16.18 | $15.71 | $15.91 | $14.94 | 779,170 |
| 2021-03-15 | $15.92 | $16.24 | $15.79 | $15.82 | $14.85 | 799,520 |
| 2021-03-12 | $15.40 | $16.25 | $15.40 | $16.01 | $15.03 | 1,575,600 |
| 2021-03-11 | $15.64 | $15.76 | $15.41 | $15.54 | $14.59 | 900,800 |
| 2021-03-10 | $14.79 | $16.09 | $14.65 | $15.71 | $14.75 | 1,792,300 |
| 2021-03-09 | $15.09 | $15.36 | $14.49 | $14.79 | $13.89 | 1,249,200 |
| 2021-03-08 | $15.67 | $16.04 | $15.03 | $15.06 | $14.14 | 1,545,000 |
| 2021-03-05 | $16.01 | $16.15 | $15.70 | $15.80 | $14.84 | 1,475,600 |
| 2021-03-04 | $16.00 | $16.38 | $15.80 | $16.16 | $15.17 | 3,088,060 |
| 2021-03-03 | $14.49 | $15.94 | $14.32 | $15.94 | $14.97 | 3,515,160 |
| 2021-03-02 | $14.84 | $14.85 | $14.46 | $14.49 | $13.61 | 871,500 |
| 2021-03-01 | $15.00 | $15.00 | $14.60 | $14.80 | $13.90 | 1,155,570 |
| 2021-02-26 | $15.06 | $15.06 | $14.77 | $14.80 | $13.90 | 797,800 |
| 2021-02-25 | $15.19 | $15.27 | $14.91 | $15.06 | $14.14 | 976,400 |
| 2021-02-24 | $15.05 | $15.21 | $15.00 | $15.09 | $14.17 | 1,118,200 |
| 2021-02-23 | $15.23 | $15.26 | $15.00 | $15.05 | $14.13 | 859,200 |
| 2021-02-22 | $15.45 | $15.45 | $15.10 | $15.25 | $14.32 | 2,019,890 |
| 2021-02-19 | $15.30 | $15.45 | $15.18 | $15.26 | $14.33 | 979,600 |
| 2021-02-18 | $15.36 | $15.48 | $15.22 | $15.30 | $14.37 | 947,400 |
| 2021-02-17 | $15.28 | $15.28 | $15.28 | $15.28 | $14.35 | 0 |
| 2021-02-16 | $15.28 | $15.28 | $15.28 | $15.28 | $14.35 | 0 |
| 2021-02-15 | $15.28 | $15.28 | $15.28 | $15.28 | $14.35 | 0 |
| 2021-02-12 | $15.28 | $15.28 | $15.28 | $15.28 | $14.35 | 0 |
| 2021-02-11 | $15.28 | $15.28 | $15.28 | $15.28 | $14.35 | 0 |
| 2021-02-10 | $15.00 | $15.29 | $15.00 | $15.28 | $14.35 | 610,900 |
| 2021-02-09 | $14.86 | $15.33 | $14.80 | $15.22 | $14.29 | 1,120,400 |
| 2021-02-08 | $15.95 | $15.98 | $15.08 | $15.15 | $14.22 | 1,273,600 |
| 2021-02-05 | $16.32 | $16.64 | $15.73 | $15.95 | $14.98 | 1,087,700 |
| 2021-02-04 | $16.80 | $16.80 | $16.30 | $16.47 | $15.46 | 1,022,170 |
| 2021-02-03 | $16.69 | $17.05 | $16.48 | $16.71 | $15.69 | 912,640 |
| 2021-02-02 | $16.70 | $16.79 | $16.15 | $16.71 | $15.69 | 1,561,470 |
| 2021-02-01 | $17.10 | $17.10 | $16.61 | $16.70 | $15.68 | 1,241,680 |
| 2021-01-29 | $16.95 | $17.26 | $16.87 | $16.93 | $15.90 | 979,300 |
| 2021-01-28 | $16.73 | $17.34 | $16.73 | $17.00 | $15.96 | 1,137,750 |
| 2021-01-27 | $17.46 | $17.46 | $17.20 | $17.30 | $16.24 | 797,700 |
| 2021-01-26 | $17.34 | $17.45 | $17.02 | $17.39 | $16.33 | 1,506,500 |
| 2021-01-25 | $17.30 | $17.56 | $17.10 | $17.34 | $16.28 | 1,151,500 |
| 2021-01-22 | $17.36 | $17.50 | $17.11 | $17.30 | $16.24 | 1,858,450 |
| 2021-01-21 | $17.46 | $17.64 | $17.20 | $17.34 | $16.28 | 1,727,300 |
| 2021-01-20 | $17.87 | $17.87 | $17.42 | $17.56 | $16.49 | 1,193,160 |
| 2021-01-19 | $17.61 | $17.95 | $17.49 | $17.74 | $16.66 | 1,643,610 |
| 2021-01-18 | $17.84 | $18.16 | $17.18 | $17.77 | $16.68 | 1,973,750 |
| 2021-01-15 | $17.97 | $18.04 | $17.75 | $17.84 | $16.75 | 1,716,620 |
| 2021-01-14 | $17.99 | $18.22 | $17.76 | $18.08 | $16.98 | 2,067,380 |
| 2021-01-13 | $18.18 | $18.30 | $17.83 | $17.98 | $16.88 | 2,093,790 |
| 2021-01-12 | $17.16 | $18.30 | $16.97 | $18.18 | $17.07 | 4,675,970 |
| 2021-01-11 | $17.28 | $17.45 | $16.50 | $17.20 | $16.15 | 2,864,500 |
| 2021-01-08 | $17.25 | $17.48 | $17.11 | $17.28 | $16.22 | 1,471,300 |
| 2021-01-07 | $17.88 | $17.88 | $17.21 | $17.44 | $16.38 | 1,877,700 |
| 2021-01-06 | $17.90 | $18.15 | $17.74 | $17.74 | $16.66 | 1,797,200 |
| 2021-01-05 | $17.81 | $18.19 | $17.81 | $18.04 | $16.94 | 2,495,900 |
| 2021-01-04 | $17.86 | $18.35 | $17.76 | $17.89 | $16.80 | 2,552,700 |
| 2021-01-01 | $17.88 | $17.88 | $17.88 | $17.88 | $16.79 | 0 |
| 2020-12-31 | $17.96 | $18.05 | $17.70 | $17.88 | $16.79 | 1,599,590 |
| 2020-12-30 | $17.26 | $18.00 | $17.05 | $17.82 | $16.73 | 2,599,580 |
| 2020-12-29 | $17.20 | $17.40 | $17.00 | $17.25 | $16.20 | 1,195,600 |
| 2020-12-28 | $17.52 | $17.75 | $17.13 | $17.25 | $16.20 | 1,834,500 |
| 2020-12-25 | $17.24 | $17.80 | $17.24 | $17.63 | $16.55 | 1,824,230 |
| 2020-12-24 | $17.12 | $17.57 | $17.09 | $17.37 | $16.31 | 1,842,700 |
| 2020-12-23 | $17.00 | $17.23 | $16.72 | $17.14 | $16.09 | 1,685,190 |
| 2020-12-22 | $17.10 | $17.25 | $16.63 | $17.07 | $16.03 | 1,917,810 |
| 2020-12-21 | $17.99 | $18.00 | $17.01 | $17.14 | $16.09 | 2,876,400 |
| 2020-12-18 | $16.87 | $17.75 | $16.72 | $17.69 | $16.61 | 3,273,160 |
| 2020-12-17 | $16.52 | $16.95 | $15.99 | $16.86 | $15.83 | 2,600,100 |
| 2020-12-16 | $17.32 | $17.43 | $16.21 | $16.54 | $15.53 | 3,677,500 |
| 2020-12-15 | $17.57 | $17.69 | $17.00 | $17.32 | $16.26 | 1,688,110 |
| 2020-12-14 | $17.92 | $18.04 | $17.34 | $17.57 | $16.50 | 2,202,790 |
| 2020-12-11 | $17.85 | $18.05 | $17.65 | $18.03 | $16.93 | 3,108,340 |
| 2020-12-10 | $17.47 | $18.16 | $16.81 | $17.92 | $16.83 | 4,630,890 |
| 2020-12-09 | $17.70 | $17.90 | $17.31 | $17.47 | $16.40 | 2,352,400 |
| 2020-12-08 | $17.60 | $17.86 | $17.47 | $17.75 | $16.67 | 1,551,300 |
| 2020-12-07 | $17.73 | $17.82 | $17.49 | $17.68 | $16.60 | 1,746,770 |
| 2020-12-04 | $17.50 | $18.05 | $17.33 | $17.65 | $16.57 | 3,712,770 |
| 2020-12-03 | $16.97 | $17.35 | $16.97 | $17.27 | $16.22 | 2,540,810 |
| 2020-12-02 | $16.92 | $17.02 | $16.78 | $16.94 | $15.91 | 1,270,600 |
| 2020-12-01 | $16.60 | $16.97 | $16.58 | $16.88 | $15.85 | 1,245,800 |
| 2020-11-30 | $17.04 | $17.04 | $16.67 | $16.72 | $15.70 | 1,959,400 |
| 2020-11-27 | $17.02 | $17.10 | $16.82 | $17.05 | $16.01 | 1,225,810 |
| 2020-11-26 | $17.10 | $17.17 | $16.75 | $17.02 | $15.98 | 1,576,610 |
| 2020-11-25 | $17.08 | $17.18 | $16.69 | $17.10 | $16.06 | 2,406,450 |
| 2020-11-24 | $16.95 | $17.38 | $16.90 | $17.10 | $16.06 | 2,445,430 |
| 2020-11-23 | $17.01 | $17.18 | $16.83 | $16.95 | $15.91 | 3,398,070 |
| 2020-11-20 | $16.45 | $17.12 | $16.45 | $16.92 | $15.89 | 3,649,250 |
| 2020-11-19 | $16.15 | $16.70 | $16.10 | $16.42 | $15.42 | 3,040,500 |
| 2020-11-18 | $16.12 | $16.30 | $16.01 | $16.14 | $15.15 | 1,476,500 |
| 2020-11-17 | $16.53 | $16.53 | $16.00 | $16.09 | $15.11 | 2,413,100 |
| 2020-11-16 | $16.16 | $16.45 | $15.93 | $16.36 | $15.36 | 3,965,300 |
| 2020-11-13 | $15.10 | $16.48 | $15.05 | $16.14 | $15.15 | 7,987,740 |
| 2020-11-12 | $14.63 | $15.34 | $14.20 | $15.19 | $14.26 | 3,830,870 |
| 2020-11-11 | $15.19 | $15.19 | $14.60 | $14.62 | $13.73 | 1,911,700 |
| 2020-11-10 | $15.32 | $15.34 | $15.04 | $15.07 | $14.15 | 1,447,800 |
| 2020-11-09 | $15.31 | $15.62 | $15.21 | $15.27 | $14.34 | 2,205,500 |
| 2020-11-06 | $15.03 | $15.28 | $14.97 | $15.21 | $14.28 | 2,437,400 |
| 2020-11-05 | $15.11 | $15.18 | $14.92 | $14.98 | $14.07 | 1,599,940 |
| 2020-11-04 | $15.10 | $15.19 | $14.89 | $14.98 | $14.07 | 1,332,300 |
| 2020-11-03 | $15.04 | $15.21 | $14.97 | $15.10 | $14.18 | 1,233,010 |
| 2020-11-02 | $14.97 | $15.04 | $14.67 | $15.00 | $14.08 | 1,938,030 |
| 2020-10-30 | $15.26 | $15.35 | $14.95 | $14.97 | $14.06 | 1,750,200 |
| 2020-10-29 | $15.09 | $15.38 | $15.02 | $15.10 | $14.18 | 1,195,400 |
| 2020-10-28 | $15.01 | $15.35 | $15.01 | $15.26 | $14.33 | 1,087,900 |
| 2020-10-27 | $14.96 | $15.35 | $14.93 | $15.08 | $14.16 | 1,377,600 |
| 2020-10-26 | $15.03 | $15.18 | $14.62 | $15.04 | $14.12 | 1,259,240 |
| 2020-10-23 | $15.11 | $15.28 | $14.95 | $15.05 | $14.13 | 1,261,400 |
| 2020-10-22 | $15.01 | $15.29 | $14.82 | $15.10 | $14.18 | 1,304,900 |
| 2020-10-21 | $15.45 | $15.72 | $15.06 | $15.07 | $14.15 | 1,490,300 |
| 2020-10-20 | $15.15 | $15.53 | $15.00 | $15.48 | $14.53 | 1,041,800 |
| 2020-10-19 | $15.72 | $15.78 | $15.15 | $15.20 | $14.27 | 1,747,940 |
| 2020-10-16 | $15.99 | $16.03 | $15.57 | $15.71 | $14.75 | 1,638,100 |
| 2020-10-15 | $16.10 | $16.17 | $15.81 | $15.87 | $14.90 | 1,270,600 |
| 2020-10-14 | $16.03 | $16.20 | $15.86 | $16.08 | $15.10 | 1,867,900 |
| 2020-10-13 | $15.67 | $16.45 | $15.60 | $16.10 | $15.12 | 3,885,600 |
| 2020-10-12 | $14.95 | $15.80 | $14.80 | $15.69 | $14.73 | 5,137,200 |
| 2020-10-09 | $15.05 | $15.18 | $14.71 | $14.95 | $14.04 | 2,033,200 |
| 2020-10-08 | $14.95 | $14.95 | $14.95 | $14.95 | $14.04 | 0 |
| 2020-10-07 | $14.95 | $14.95 | $14.95 | $14.95 | $14.04 | 0 |
| 2020-10-06 | $14.95 | $14.95 | $14.95 | $14.95 | $14.04 | 0 |
| 2020-10-05 | $14.95 | $14.95 | $14.95 | $14.95 | $14.04 | 0 |
| 2020-10-02 | $14.95 | $14.95 | $14.95 | $14.95 | $14.04 | 0 |
| 2020-10-01 | $14.95 | $14.95 | $14.95 | $14.95 | $14.04 | 0 |
| 2020-09-30 | $14.89 | $15.07 | $14.86 | $14.95 | $14.04 | 1,397,800 |
| 2020-09-29 | $15.10 | $15.17 | $14.75 | $14.92 | $14.01 | 2,296,600 |
| 2020-09-28 | $15.05 | $15.28 | $14.86 | $15.06 | $14.14 | 1,843,930 |
| 2020-09-25 | $14.76 | $15.13 | $14.63 | $15.05 | $14.13 | 2,590,900 |
| 2020-09-24 | $14.75 | $14.98 | $14.50 | $14.74 | $13.84 | 2,541,300 |
| 2020-09-23 | $14.81 | $14.92 | $14.53 | $14.71 | $13.81 | 1,577,000 |
| 2020-09-22 | $14.78 | $14.93 | $14.58 | $14.75 | $13.85 | 1,917,080 |
| 2020-09-21 | $14.87 | $15.46 | $14.66 | $14.81 | $13.91 | 3,470,800 |
| 2020-09-18 | $14.76 | $15.16 | $14.64 | $14.91 | $14.00 | 2,169,600 |
| 2020-09-17 | $14.91 | $14.99 | $14.63 | $14.75 | $13.85 | 2,452,400 |
| 2020-09-16 | $15.06 | $15.21 | $14.58 | $15.02 | $14.10 | 3,044,400 |
| 2020-09-15 | $15.05 | $15.22 | $14.94 | $15.13 | $14.21 | 4,128,500 |
| 2020-09-14 | $15.33 | $15.45 | $14.64 | $14.90 | $13.99 | 4,805,300 |
| 2020-09-11 | $15.44 | $15.44 | $14.99 | $15.22 | $14.29 | 2,400,400 |
| 2020-09-10 | $15.87 | $16.16 | $15.15 | $15.35 | $14.41 | 2,761,910 |
| 2020-09-09 | $16.26 | $16.65 | $15.50 | $15.65 | $14.69 | 3,655,470 |
| 2020-09-08 | $16.70 | $16.84 | $16.30 | $16.40 | $15.40 | 2,601,400 |
| 2020-09-07 | $17.43 | $17.48 | $16.60 | $16.68 | $15.66 | 4,016,300 |
| 2020-09-04 | $17.18 | $17.54 | $16.86 | $17.45 | $16.38 | 2,645,450 |
| 2020-09-03 | $17.65 | $17.79 | $17.30 | $17.31 | $16.25 | 2,417,700 |
| 2020-09-02 | $17.87 | $18.03 | $17.21 | $17.72 | $16.64 | 3,936,170 |
| 2020-09-01 | $17.90 | $17.98 | $17.60 | $17.76 | $16.68 | 2,945,040 |
| 2020-08-31 | $18.89 | $18.89 | $17.55 | $17.85 | $16.76 | 7,748,850 |
| 2020-08-28 | $18.73 | $18.99 | $18.30 | $18.68 | $17.54 | 5,553,930 |
| 2020-08-27 | $18.32 | $18.80 | $18.29 | $18.43 | $17.30 | 4,106,410 |
| 2020-08-26 | $18.00 | $18.69 | $17.78 | $18.57 | $17.44 | 7,393,360 |
| 2020-08-25 | $17.89 | $18.45 | $17.70 | $18.06 | $16.96 | 3,470,350 |
| 2020-08-24 | $18.39 | $18.44 | $17.40 | $17.81 | $16.72 | 5,149,010 |
| 2020-08-21 | $17.31 | $18.66 | $17.31 | $17.80 | $16.71 | 8,675,610 |
| 2020-08-20 | $17.50 | $18.10 | $16.80 | $17.28 | $16.22 | 9,818,860 |
| 2020-08-19 | $18.73 | $18.80 | $18.06 | $18.25 | $17.14 | 6,019,920 |
| 2020-08-18 | $17.41 | $18.85 | $17.12 | $18.70 | $17.56 | 9,737,290 |
| 2020-08-17 | $16.54 | $17.40 | $16.48 | $17.30 | $16.24 | 5,021,730 |
| 2020-08-14 | $16.42 | $16.55 | $16.29 | $16.54 | $15.53 | 2,871,900 |
| 2020-08-13 | $16.25 | $16.44 | $16.10 | $16.42 | $15.42 | 2,674,500 |
| 2020-08-12 | $16.12 | $16.24 | $15.56 | $16.17 | $15.18 | 4,658,040 |
| 2020-08-11 | $16.67 | $16.88 | $16.05 | $16.12 | $15.14 | 4,282,700 |
| 2020-08-10 | $16.80 | $16.95 | $16.29 | $16.66 | $15.64 | 4,351,530 |
| 2020-08-07 | $16.50 | $17.13 | $16.41 | $16.90 | $15.87 | 4,792,900 |
| 2020-08-06 | $17.62 | $17.83 | $16.63 | $16.83 | $15.80 | 7,735,130 |
| 2020-08-05 | $17.81 | $17.87 | $17.42 | $17.63 | $16.55 | 6,119,200 |
| 2020-08-04 | $17.43 | $18.10 | $17.30 | $17.91 | $16.82 | 7,756,870 |
| 2020-08-03 | $17.25 | $17.82 | $17.15 | $17.39 | $16.33 | 5,473,960 |
| 2020-07-31 | $16.93 | $17.24 | $16.71 | $17.05 | $16.01 | 3,979,080 |
| 2020-07-30 | $17.22 | $17.25 | $16.81 | $16.98 | $15.94 | 4,135,560 |
| 2020-07-29 | $16.66 | $17.33 | $16.48 | $17.22 | $16.17 | 5,580,530 |
| 2020-07-28 | $16.94 | $17.13 | $16.45 | $16.65 | $15.63 | 5,959,420 |
| 2020-07-27 | $17.30 | $17.48 | $16.23 | $16.98 | $15.94 | 7,469,130 |
| 2020-07-24 | $18.30 | $18.55 | $17.10 | $17.18 | $16.13 | 10,491,450 |
| 2020-07-23 | $18.14 | $18.66 | $17.75 | $18.53 | $17.40 | 10,802,680 |
| 2020-07-22 | $17.11 | $18.58 | $17.08 | $18.40 | $17.28 | 12,743,670 |
| 2020-07-21 | $17.58 | $17.60 | $17.10 | $17.26 | $16.21 | 9,362,470 |
| 2020-07-20 | $16.73 | $17.60 | $16.69 | $17.57 | $16.50 | 13,079,180 |
| 2020-07-17 | $16.88 | $17.40 | $16.37 | $16.52 | $15.51 | 14,687,800 |
| 2020-07-16 | $15.99 | $17.40 | $15.93 | $16.60 | $15.59 | 22,717,830 |
| 2020-07-15 | $17.21 | $17.44 | $15.81 | $15.99 | $15.01 | 14,819,920 |
| 2020-07-14 | $16.99 | $17.84 | $16.43 | $17.47 | $16.40 | 19,792,670 |
| 2020-07-13 | $16.10 | $17.38 | $15.75 | $17.05 | $16.01 | 18,056,040 |
| 2020-07-10 | $15.12 | $16.28 | $15.03 | $15.80 | $14.84 | 14,580,280 |
| 2020-07-09 | $15.18 | $15.34 | $14.88 | $15.22 | $14.29 | 15,328,870 |
| 2020-07-08 | $14.45 | $15.27 | $14.40 | $15.15 | $14.22 | 14,941,510 |
| 2020-07-07 | $14.68 | $15.18 | $14.52 | $14.60 | $13.71 | 13,843,800 |
| 2020-07-06 | $14.29 | $14.76 | $14.18 | $14.65 | $13.76 | 12,188,690 |
| 2020-07-03 | $14.39 | $14.45 | $14.08 | $14.21 | $13.34 | 6,661,050 |
| 2020-07-02 | $14.25 | $14.38 | $14.04 | $14.36 | $13.48 | 5,891,590 |
| 2020-07-01 | $14.62 | $14.83 | $14.17 | $14.32 | $13.45 | 9,664,120 |
| 2020-06-30 | $13.80 | $14.83 | $13.74 | $14.82 | $13.92 | 12,914,900 |
| 2020-06-29 | $13.92 | $14.39 | $13.66 | $13.68 | $12.84 | 6,128,600 |
| 2020-06-26 | $14.05 | $14.05 | $14.05 | $14.05 | $13.19 | 0 |
| 2020-06-25 | $14.05 | $14.05 | $14.05 | $14.05 | $13.19 | 0 |
| 2020-06-24 | $14.06 | $14.18 | $13.72 | $14.05 | $13.19 | 4,811,100 |
| 2020-06-23 | $13.64 | $14.14 | $13.49 | $14.13 | $13.27 | 6,059,240 |
| 2020-06-22 | $14.04 | $14.28 | $13.60 | $13.71 | $12.87 | 5,847,100 |
| 2020-06-19 | $13.81 | $14.04 | $13.70 | $14.00 | $13.15 | 5,001,600 |
| 2020-06-18 | $14.06 | $14.08 | $13.73 | $13.87 | $13.02 | 4,362,790 |
| 2020-06-17 | $14.30 | $14.45 | $13.81 | $13.96 | $13.11 | 7,065,400 |
| 2020-06-16 | $14.41 | $14.55 | $14.22 | $14.45 | $13.57 | 6,441,230 |
| 2020-06-15 | $14.22 | $14.84 | $14.09 | $14.34 | $13.46 | 11,820,610 |
| 2020-06-12 | $13.03 | $14.53 | $12.97 | $14.28 | $13.41 | 13,843,610 |
| 2020-06-11 | $12.95 | $13.85 | $12.88 | $13.33 | $12.52 | 8,125,600 |
| 2020-06-10 | $12.81 | $12.95 | $12.67 | $12.78 | $12.00 | 3,510,800 |
| 2020-06-09 | $13.16 | $13.22 | $12.87 | $12.96 | $12.17 | 3,235,420 |
| 2020-06-08 | $13.38 | $13.48 | $13.13 | $13.19 | $12.38 | 3,445,400 |
| 2020-06-05 | $13.37 | $13.65 | $13.00 | $13.34 | $12.53 | 4,455,820 |
| 2020-06-04 | $13.25 | $13.87 | $13.13 | $13.40 | $12.58 | 6,052,190 |
| 2020-06-03 | $13.24 | $13.30 | $12.93 | $13.15 | $12.35 | 3,927,280 |
| 2020-06-02 | $13.23 | $13.45 | $12.97 | $13.12 | $12.32 | 3,967,600 |
| 2020-06-01 | $12.80 | $13.30 | $12.80 | $13.23 | $12.42 | 3,843,050 |
| 2020-05-29 | $12.28 | $12.92 | $12.25 | $12.85 | $12.07 | 4,422,220 |
| 2020-05-28 | $12.35 | $12.64 | $12.00 | $12.44 | $11.68 | 3,593,200 |
| 2020-05-27 | $12.50 | $12.70 | $12.21 | $12.35 | $11.60 | 5,248,630 |
| 2020-05-26 | $12.87 | $13.29 | $12.52 | $13.23 | $11.95 | 6,585,190 |
| 2020-05-25 | $12.65 | $12.96 | $12.56 | $12.94 | $11.69 | 3,266,900 |
| 2020-05-22 | $13.05 | $13.32 | $12.59 | $12.65 | $11.42 | 5,798,500 |
| 2020-05-21 | $14.37 | $14.48 | $13.01 | $13.19 | $11.91 | 9,514,190 |
| 2020-05-20 | $13.75 | $14.48 | $13.63 | $14.10 | $12.73 | 7,595,250 |
| 2020-05-19 | $13.36 | $14.33 | $13.36 | $13.88 | $12.54 | 7,392,450 |
| 2020-05-18 | $13.55 | $13.89 | $13.28 | $13.30 | $12.01 | 6,137,450 |
| 2020-05-15 | $13.50 | $13.66 | $13.16 | $13.50 | $12.19 | 5,109,550 |
| 2020-05-14 | $13.45 | $13.52 | $13.16 | $13.25 | $11.97 | 4,013,650 |
| 2020-05-13 | $13.38 | $13.58 | $13.26 | $13.45 | $12.15 | 4,095,400 |
| 2020-05-12 | $13.59 | $13.75 | $13.18 | $13.52 | $12.21 | 5,340,780 |
| 2020-05-11 | $13.66 | $13.98 | $13.32 | $13.60 | $12.28 | 6,936,890 |
| 2020-05-08 | $13.32 | $13.70 | $12.91 | $13.59 | $12.27 | 8,000,020 |
| 2020-05-07 | $13.36 | $13.70 | $13.03 | $13.26 | $11.98 | 9,415,930 |
| 2020-05-06 | $12.87 | $13.66 | $12.73 | $13.30 | $12.01 | 12,069,920 |
| 2020-05-05 | $12.55 | $12.55 | $12.55 | $12.55 | $11.33 | 0 |
| 2020-05-04 | $12.55 | $12.55 | $12.55 | $12.55 | $11.33 | 0 |
| 2020-05-01 | $12.55 | $12.55 | $12.55 | $12.55 | $11.33 | 0 |
| 2020-04-30 | $11.56 | $12.55 | $11.56 | $12.55 | $11.33 | 6,420,170 |
| 2020-04-29 | $11.26 | $11.50 | $11.08 | $11.41 | $10.30 | 2,933,540 |
| 2020-04-28 | $11.48 | $11.65 | $10.99 | $11.20 | $10.11 | 4,690,320 |
| 2020-04-27 | $12.48 | $12.48 | $11.41 | $11.47 | $10.36 | 5,449,690 |
| 2020-04-24 | $12.81 | $12.95 | $12.23 | $12.36 | $11.16 | 5,718,300 |
| 2020-04-23 | $12.63 | $13.59 | $12.62 | $13.04 | $11.78 | 9,529,000 |
| 2020-04-22 | $12.43 | $12.88 | $12.33 | $12.71 | $11.48 | 5,287,450 |
| 2020-04-21 | $12.25 | $12.54 | $11.89 | $12.47 | $11.26 | 4,346,800 |
| 2020-04-20 | $12.54 | $12.74 | $12.30 | $12.35 | $11.15 | 6,395,990 |
| 2020-04-17 | $12.06 | $13.16 | $11.90 | $12.45 | $11.24 | 10,072,030 |
| 2020-04-16 | $12.25 | $12.29 | $11.76 | $11.96 | $10.80 | 1,628,260 |
| 2020-04-15 | $12.14 | $12.35 | $11.91 | $11.92 | $10.76 | 1,765,210 |
| 2020-04-14 | $11.72 | $12.24 | $11.64 | $12.19 | $11.01 | 1,970,410 |
| 2020-04-13 | $11.77 | $11.77 | $11.41 | $11.65 | $10.52 | 993,750 |
| 2020-04-10 | $11.99 | $12.08 | $11.38 | $11.62 | $10.49 | 2,143,500 |
| 2020-04-09 | $12.21 | $12.33 | $11.96 | $11.99 | $10.83 | 1,730,150 |
| 2020-04-08 | $12.52 | $12.55 | $12.08 | $12.13 | $10.95 | 2,032,910 |
| 2020-04-07 | $12.49 | $12.82 | $12.40 | $12.53 | $11.32 | 3,417,550 |
| 2020-04-06 | $12.49 | $12.49 | $12.49 | $12.49 | $11.28 | 0 |
| 2020-04-03 | $12.05 | $12.73 | $11.87 | $12.49 | $11.28 | 2,950,100 |
| 2020-04-02 | $11.75 | $12.20 | $11.75 | $12.03 | $10.86 | 1,495,350 |
| 2020-04-01 | $12.08 | $12.48 | $11.97 | $12.02 | $10.86 | 2,182,010 |
| 2020-03-31 | $12.32 | $12.54 | $12.12 | $12.23 | $11.04 | 1,362,090 |
| 2020-03-30 | $12.10 | $12.40 | $11.81 | $12.26 | $11.07 | 1,770,600 |
| 2020-03-27 | $12.69 | $12.69 | $12.02 | $12.24 | $11.05 | 1,648,100 |
| 2020-03-26 | $12.60 | $12.60 | $12.35 | $12.39 | $11.19 | 1,935,570 |
| 2020-03-25 | $12.15 | $12.87 | $12.15 | $12.51 | $11.30 | 3,385,680 |
| 2020-03-24 | $11.24 | $12.26 | $11.04 | $12.04 | $10.87 | 2,187,320 |
| 2020-03-23 | $11.00 | $11.40 | $10.90 | $11.15 | $10.07 | 1,713,200 |
| 2020-03-20 | $11.39 | $11.54 | $11.05 | $11.29 | $10.20 | 1,517,100 |
| 2020-03-19 | $11.34 | $11.55 | $10.94 | $11.20 | $10.11 | 2,270,880 |
| 2020-03-18 | $11.96 | $12.27 | $11.11 | $11.37 | $10.27 | 2,833,200 |
| 2020-03-17 | $12.27 | $12.27 | $11.18 | $11.91 | $10.76 | 3,254,670 |
| 2020-03-16 | $13.02 | $13.10 | $11.90 | $11.93 | $10.77 | 4,379,800 |
| 2020-03-13 | $12.35 | $12.96 | $12.24 | $12.86 | $11.61 | 4,598,040 |
| 2020-03-12 | $12.86 | $13.21 | $12.00 | $12.96 | $11.70 | 3,597,690 |
| 2020-03-11 | $12.81 | $13.37 | $12.77 | $12.95 | $11.70 | 5,384,530 |
| 2020-03-10 | $12.23 | $12.98 | $11.55 | $12.81 | $11.57 | 6,977,810 |
| 2020-03-09 | $12.20 | $12.81 | $12.00 | $12.67 | $11.44 | 7,576,230 |
| 2020-03-06 | $12.10 | $12.74 | $11.75 | $12.22 | $11.04 | 9,967,720 |
| 2020-03-05 | $11.00 | $11.86 | $10.95 | $11.86 | $10.71 | 6,099,780 |
| 2020-03-04 | $10.63 | $10.84 | $10.63 | $10.78 | $9.74 | 1,273,600 |
| 2020-03-03 | $10.99 | $11.10 | $10.63 | $10.78 | $9.74 | 1,858,350 |
| 2020-03-02 | $10.70 | $11.17 | $10.61 | $10.80 | $9.75 | 1,684,600 |
| 2020-02-28 | $10.80 | $10.98 | $10.45 | $10.62 | $9.59 | 3,083,110 |
| 2020-02-27 | $11.47 | $11.57 | $11.08 | $11.16 | $10.08 | 1,972,340 |
| 2020-02-26 | $11.31 | $11.61 | $11.28 | $11.36 | $10.26 | 2,392,400 |
| 2020-02-25 | $11.67 | $11.67 | $10.96 | $11.51 | $10.39 | 3,594,900 |
| 2020-02-24 | $11.78 | $11.98 | $11.60 | $11.72 | $10.58 | 2,871,900 |
| 2020-02-21 | $11.40 | $11.86 | $11.34 | $11.78 | $10.64 | 3,775,140 |
| 2020-02-20 | $11.36 | $11.56 | $11.20 | $11.50 | $10.39 | 3,026,000 |
| 2020-02-19 | $11.30 | $11.47 | $11.12 | $11.21 | $10.12 | 3,489,170 |
| 2020-02-18 | $11.59 | $11.65 | $11.23 | $11.39 | $10.29 | 3,182,800 |
| 2020-02-17 | $11.36 | $11.60 | $11.24 | $11.50 | $10.39 | 3,818,470 |
| 2020-02-14 | $11.46 | $11.57 | $11.11 | $11.37 | $10.27 | 2,919,500 |
| 2020-02-13 | $11.03 | $11.75 | $11.02 | $11.46 | $10.35 | 5,052,590 |
| 2020-02-12 | $10.38 | $11.30 | $10.38 | $11.25 | $10.16 | 5,504,280 |
| 2020-02-11 | $10.03 | $10.72 | $10.02 | $10.33 | $9.33 | 4,187,060 |
| 2020-02-10 | $9.70 | $10.16 | $9.61 | $10.04 | $9.07 | 3,569,360 |
| 2020-02-07 | $9.77 | $9.85 | $9.51 | $9.76 | $8.81 | 4,105,330 |
| 2020-02-06 | $9.85 | $9.89 | $9.62 | $9.78 | $8.83 | 5,788,160 |
| 2020-02-05 | $10.28 | $10.37 | $9.82 | $9.93 | $8.97 | 6,564,300 |
| 2020-02-04 | $9.10 | $10.45 | $9.03 | $10.36 | $9.36 | 5,214,110 |
| 2020-02-03 | $9.91 | $9.94 | $9.91 | $9.91 | $8.95 | 2,309,600 |
| 2020-01-31 | $11.01 | $11.01 | $11.01 | $11.01 | $9.94 | 0 |
| 2020-01-30 | $11.01 | $11.01 | $11.01 | $11.01 | $9.94 | 0 |
| 2020-01-29 | $11.01 | $11.01 | $11.01 | $11.01 | $9.94 | 0 |
| 2020-01-28 | $11.01 | $11.01 | $11.01 | $11.01 | $9.94 | 0 |
| 2020-01-27 | $11.01 | $11.01 | $11.01 | $11.01 | $9.94 | 0 |
| 2020-01-24 | $11.01 | $11.01 | $11.01 | $11.01 | $9.94 | 0 |
| 2020-01-23 | $11.42 | $11.47 | $10.83 | $11.01 | $9.94 | 4,680,440 |
| 2020-01-22 | $11.30 | $11.45 | $10.80 | $11.31 | $10.21 | 4,872,320 |
| 2020-01-21 | $11.51 | $11.51 | $10.98 | $11.07 | $10.00 | 4,521,580 |
| 2020-01-20 | $11.53 | $11.67 | $11.22 | $11.45 | $10.34 | 4,803,200 |
| 2020-01-17 | $10.99 | $11.88 | $10.97 | $11.53 | $10.41 | 8,502,730 |
| 2020-01-16 | $11.77 | $11.77 | $10.90 | $11.01 | $9.94 | 7,581,050 |
| 2020-01-15 | $11.93 | $12.14 | $11.50 | $11.89 | $10.74 | 4,969,700 |
| 2020-01-14 | $11.94 | $12.23 | $11.62 | $11.92 | $10.76 | 4,624,000 |
| 2020-01-13 | $12.17 | $12.17 | $11.76 | $11.84 | $10.69 | 2,804,900 |
| 2020-01-10 | $12.16 | $12.25 | $11.68 | $11.90 | $10.75 | 3,781,900 |
| 2020-01-09 | $12.21 | $12.31 | $11.96 | $12.19 | $11.01 | 2,385,180 |
| 2020-01-08 | $12.10 | $12.34 | $11.82 | $11.96 | $10.80 | 5,431,000 |
| 2020-01-07 | $11.85 | $11.99 | $11.71 | $11.90 | $10.75 | 4,045,420 |
| 2020-01-06 | $11.66 | $11.99 | $11.54 | $11.66 | $10.53 | 4,507,600 |
| 2020-01-03 | $11.80 | $11.91 | $11.49 | $11.76 | $10.62 | 4,481,200 |
| 2020-01-02 | $11.25 | $11.88 | $11.11 | $11.62 | $10.49 | 5,403,130 |
| 2020-01-01 | $11.21 | $11.21 | $11.21 | $11.21 | $10.12 | 0 |
| 2019-12-31 | $10.99 | $11.34 | $10.88 | $11.21 | $10.12 | 5,704,600 |
| 2019-12-30 | $10.61 | $11.47 | $10.61 | $11.02 | $9.95 | 12,226,110 |
| 2019-12-27 | $10.05 | $10.54 | $9.96 | $10.43 | $9.42 | 7,294,010 |
| 2019-12-26 | $10.26 | $10.28 | $9.93 | $10.05 | $9.08 | 5,909,330 |
| 2019-12-25 | $10.29 | $10.39 | $10.09 | $10.24 | $9.25 | 3,634,920 |
| 2019-12-24 | $10.32 | $10.33 | $10.05 | $10.27 | $9.27 | 3,592,050 |
| 2019-12-23 | $10.30 | $10.38 | $10.09 | $10.14 | $9.16 | 5,379,540 |
| 2019-12-20 | $10.17 | $10.39 | $10.00 | $10.22 | $9.23 | 5,580,040 |
| 2019-12-19 | $9.97 | $10.20 | $9.73 | $10.06 | $9.09 | 8,171,190 |
| 2019-12-18 | $9.26 | $10.17 | $9.22 | $9.93 | $8.97 | 8,972,040 |
| 2019-12-17 | $9.07 | $9.35 | $9.02 | $9.26 | $8.36 | 7,625,220 |
| 2019-12-16 | $8.88 | $9.23 | $8.84 | $9.12 | $8.24 | 4,322,540 |
| 2019-12-13 | $8.85 | $8.91 | $8.76 | $8.88 | $8.02 | 2,832,800 |
| 2019-12-12 | $8.86 | $8.90 | $8.81 | $8.82 | $7.97 | 1,342,200 |
| 2019-12-11 | $8.93 | $8.93 | $8.81 | $8.84 | $7.98 | 1,382,200 |
| 2019-12-10 | $8.84 | $8.96 | $8.84 | $8.93 | $8.06 | 1,936,160 |
| 2019-12-09 | $8.88 | $8.88 | $8.77 | $8.83 | $7.97 | 1,657,670 |
| 2019-12-06 | $8.90 | $8.94 | $8.82 | $8.85 | $7.99 | 1,948,900 |
| 2019-12-05 | $9.13 | $9.22 | $8.81 | $8.95 | $8.08 | 6,186,030 |
| 2019-12-04 | $9.09 | $9.33 | $9.01 | $9.19 | $8.30 | 1,722,470 |
| 2019-12-03 | $8.81 | $9.21 | $8.70 | $9.18 | $8.29 | 3,819,700 |
| 2019-12-02 | $9.63 | $9.71 | $8.68 | $9.10 | $8.22 | 7,599,960 |
| 2019-11-29 | $9.72 | $9.72 | $9.56 | $9.64 | $8.71 | 1,159,200 |
| 2019-11-28 | $9.67 | $9.76 | $9.61 | $9.66 | $8.72 | 1,148,340 |
| 2019-11-27 | $9.87 | $9.90 | $9.67 | $9.70 | $8.76 | 1,675,400 |
| 2019-11-26 | $9.94 | $10.07 | $9.81 | $9.87 | $8.91 | 2,191,300 |
| 2019-11-25 | $9.64 | $9.97 | $9.61 | $9.97 | $9.00 | 5,372,440 |
| 2019-11-22 | $9.57 | $9.82 | $9.57 | $9.66 | $8.72 | 1,164,500 |
| 2019-11-21 | $9.59 | $9.72 | $9.59 | $9.62 | $8.69 | 816,100 |
| 2019-11-20 | $9.74 | $9.81 | $9.65 | $9.69 | $8.75 | 1,218,100 |
| 2019-11-19 | $9.74 | $9.82 | $9.67 | $9.77 | $8.82 | 1,192,500 |
| 2019-11-18 | $9.59 | $9.79 | $9.58 | $9.73 | $8.79 | 2,702,790 |
| 2019-11-15 | $10.53 | $10.53 | $9.85 | $9.86 | $8.90 | 4,978,900 |
| 2019-11-14 | $9.92 | $10.15 | $9.77 | $10.08 | $9.10 | 4,024,730 |
| 2019-11-13 | $9.78 | $10.14 | $9.72 | $9.98 | $9.01 | 3,143,220 |
| 2019-11-12 | $9.75 | $9.94 | $9.70 | $9.84 | $8.89 | 1,670,600 |
| 2019-11-11 | $9.75 | $9.86 | $9.60 | $9.75 | $8.81 | 2,275,420 |
| 2019-11-08 | $9.64 | $9.84 | $9.64 | $9.73 | $8.79 | 1,524,100 |
| 2019-11-07 | $9.59 | $9.70 | $9.48 | $9.62 | $8.69 | 1,111,310 |
| 2019-11-06 | $9.65 | $9.73 | $9.43 | $9.56 | $8.63 | 1,792,300 |
| 2019-11-05 | $9.74 | $9.77 | $9.63 | $9.65 | $8.71 | 857,350 |
| 2019-11-04 | $9.82 | $9.82 | $9.69 | $9.70 | $8.76 | 910,800 |
| 2019-11-01 | $9.74 | $9.79 | $9.64 | $9.72 | $8.78 | 1,130,470 |
| 2019-10-31 | $9.80 | $9.84 | $9.65 | $9.71 | $8.77 | 1,240,600 |
| 2019-10-30 | $9.77 | $9.89 | $9.70 | $9.80 | $8.85 | 1,271,400 |
| 2019-10-29 | $9.95 | $9.95 | $9.73 | $9.77 | $8.82 | 2,189,900 |
| 2019-10-28 | $9.99 | $10.20 | $9.90 | $9.95 | $8.99 | 2,459,100 |
| 2019-10-25 | $9.95 | $10.07 | $9.89 | $10.02 | $9.05 | 2,139,200 |
| 2019-10-24 | $9.88 | $10.05 | $9.80 | $10.02 | $9.05 | 2,713,280 |
| 2019-10-23 | $9.80 | $9.95 | $9.76 | $9.86 | $8.90 | 2,545,300 |
| 2019-10-22 | $9.66 | $9.90 | $9.66 | $9.80 | $8.85 | 1,917,140 |
| 2019-10-21 | $9.65 | $9.83 | $9.61 | $9.69 | $8.75 | 1,695,200 |
| 2019-10-18 | $9.74 | $9.85 | $9.70 | $9.72 | $8.78 | 1,692,700 |
| 2019-10-17 | $9.73 | $9.91 | $9.70 | $9.79 | $8.84 | 1,855,200 |
| 2019-10-16 | $9.90 | $9.95 | $9.71 | $9.74 | $8.80 | 1,547,200 |
| 2019-10-15 | $10.05 | $10.05 | $9.83 | $9.85 | $8.90 | 2,918,360 |
| 2019-10-14 | $9.89 | $10.28 | $9.70 | $10.10 | $9.12 | 5,863,680 |
| 2019-10-11 | $9.80 | $9.96 | $9.77 | $9.86 | $8.90 | 1,821,610 |
| 2019-10-10 | $9.74 | $9.91 | $9.73 | $9.86 | $8.90 | 1,583,400 |
| 2019-10-09 | $9.49 | $9.75 | $9.42 | $9.74 | $8.80 | 2,213,000 |
| 2019-10-08 | $9.69 | $9.69 | $9.45 | $9.54 | $8.62 | 1,061,100 |
| 2019-10-07 | $9.65 | $9.65 | $9.65 | $9.65 | $8.71 | 0 |
| 2019-10-04 | $9.65 | $9.65 | $9.65 | $9.65 | $8.71 | 0 |
| 2019-10-03 | $9.65 | $9.65 | $9.65 | $9.65 | $8.71 | 0 |
| 2019-10-02 | $9.65 | $9.65 | $9.65 | $9.65 | $8.71 | 0 |
| 2019-10-01 | $9.65 | $9.65 | $9.65 | $9.65 | $8.71 | 0 |
| 2019-09-30 | $9.61 | $9.74 | $9.48 | $9.65 | $8.71 | 1,150,130 |
| 2019-09-27 | $9.43 | $9.69 | $9.36 | $9.61 | $8.68 | 1,410,700 |
| 2019-09-26 | $9.77 | $9.94 | $9.46 | $9.46 | $8.54 | 2,004,080 |
| 2019-09-25 | $10.00 | $10.00 | $9.70 | $9.77 | $8.82 | 2,458,000 |
| 2019-09-24 | $10.20 | $10.29 | $10.00 | $10.01 | $9.04 | 2,529,500 |
| 2019-09-23 | $10.02 | $10.21 | $9.96 | $10.21 | $9.22 | 2,558,300 |
| 2019-09-20 | $10.27 | $10.32 | $10.06 | $10.10 | $9.12 | 3,033,300 |
| 2019-09-19 | $10.11 | $10.37 | $9.98 | $10.22 | $9.23 | 4,310,720 |
| 2019-09-18 | $9.74 | $10.53 | $9.72 | $10.11 | $9.13 | 5,890,130 |
| 2019-09-17 | $9.86 | $9.96 | $9.61 | $9.77 | $8.82 | 2,667,400 |
| 2019-09-16 | $9.98 | $10.03 | $9.81 | $9.86 | $8.90 | 2,449,100 |
| 2019-09-13 | $9.94 | $9.94 | $9.94 | $9.94 | $8.98 | 0 |
| 2019-09-12 | $9.87 | $10.09 | $9.77 | $9.94 | $8.98 | 3,781,380 |
| 2019-09-11 | $9.53 | $10.50 | $9.52 | $9.99 | $9.02 | 7,510,280 |
| 2019-09-10 | $9.50 | $9.61 | $9.45 | $9.57 | $8.64 | 2,443,900 |
| 2019-09-09 | $9.42 | $9.56 | $9.40 | $9.54 | $8.62 | 2,724,120 |
| 2019-09-06 | $9.43 | $9.49 | $9.30 | $9.38 | $8.47 | 1,854,240 |
| 2019-09-05 | $9.31 | $9.44 | $9.31 | $9.40 | $8.49 | 2,314,900 |
| 2019-09-04 | $9.33 | $9.35 | $9.24 | $9.32 | $8.42 | 1,570,000 |
| 2019-09-03 | $9.31 | $9.38 | $9.26 | $9.35 | $8.44 | 1,568,900 |
| 2019-09-02 | $9.14 | $9.30 | $9.14 | $9.28 | $8.38 | 1,737,200 |
| 2019-08-30 | $9.20 | $9.25 | $9.06 | $9.20 | $8.31 | 2,099,300 |
| 2019-08-29 | $9.40 | $9.45 | $9.15 | $9.19 | $8.30 | 3,683,630 |
| 2019-08-28 | $9.51 | $9.72 | $9.39 | $9.41 | $8.50 | 3,131,420 |
| 2019-08-27 | $9.54 | $9.65 | $9.47 | $9.55 | $8.62 | 3,274,100 |
| 2019-08-26 | $9.33 | $9.56 | $9.28 | $9.55 | $8.62 | 2,995,300 |
| 2019-08-23 | $9.62 | $9.62 | $9.37 | $9.40 | $8.49 | 2,204,500 |
| 2019-08-22 | $9.14 | $9.58 | $9.14 | $9.54 | $8.62 | 3,236,750 |
| 2019-08-21 | $9.10 | $9.24 | $9.10 | $9.19 | $8.30 | 1,099,850 |
| 2019-08-20 | $9.20 | $9.24 | $9.16 | $9.17 | $8.28 | 1,304,300 |
| 2019-08-19 | $9.12 | $9.21 | $9.11 | $9.19 | $8.30 | 1,956,360 |
| 2019-08-16 | $9.09 | $9.18 | $9.05 | $9.10 | $8.22 | 1,723,880 |
| 2019-08-15 | $8.80 | $9.21 | $8.80 | $9.13 | $8.25 | 2,608,960 |
| 2019-08-14 | $9.42 | $9.44 | $9.16 | $9.20 | $8.31 | 2,591,000 |
| 2019-08-13 | $9.44 | $9.44 | $9.23 | $9.33 | $8.43 | 2,918,110 |
| 2019-08-12 | $9.37 | $9.63 | $9.37 | $9.58 | $8.65 | 1,894,310 |
| 2019-08-09 | $9.53 | $9.68 | $9.35 | $9.42 | $8.51 | 3,476,600 |
| 2019-08-08 | $9.06 | $9.55 | $9.06 | $9.55 | $8.62 | 3,666,310 |
| 2019-08-07 | $9.58 | $9.66 | $9.24 | $9.24 | $8.34 | 4,354,600 |
| 2019-08-06 | $9.00 | $9.61 | $8.90 | $9.59 | $8.66 | 6,733,250 |
| 2019-08-05 | $9.18 | $9.53 | $9.18 | $9.26 | $8.36 | 2,283,400 |
| 2019-08-02 | $8.98 | $9.28 | $8.98 | $9.25 | $8.35 | 1,536,230 |
| 2019-08-01 | $9.29 | $9.29 | $9.18 | $9.23 | $8.34 | 1,032,000 |
| 2019-07-31 | $9.33 | $9.38 | $9.21 | $9.29 | $8.39 | 1,530,100 |
| 2019-07-30 | $9.11 | $9.34 | $9.09 | $9.30 | $8.40 | 2,628,210 |
| 2019-07-29 | $9.08 | $9.16 | $9.08 | $9.11 | $8.23 | 889,400 |
| 2019-07-26 | $9.07 | $9.12 | $9.01 | $9.06 | $8.18 | 782,500 |
| 2019-07-25 | $9.12 | $9.14 | $9.03 | $9.06 | $8.18 | 986,600 |
| 2019-07-24 | $9.05 | $9.14 | $9.02 | $9.10 | $8.22 | 1,276,520 |
| 2019-07-23 | $8.97 | $9.07 | $8.92 | $9.01 | $8.14 | 1,144,800 |
| 2019-07-22 | $8.98 | $9.04 | $8.70 | $8.99 | $8.12 | 2,309,110 |
| 2019-07-19 | $9.05 | $9.16 | $8.98 | $8.98 | $8.11 | 1,118,260 |
| 2019-07-18 | $9.21 | $9.21 | $9.01 | $9.03 | $8.16 | 1,167,950 |
| 2019-07-17 | $9.12 | $9.23 | $9.05 | $9.18 | $8.29 | 1,749,920 |
| 2019-07-16 | $8.97 | $9.19 | $8.95 | $9.16 | $8.27 | 2,624,150 |
| 2019-07-15 | $9.08 | $9.24 | $8.92 | $9.16 | $8.27 | 1,772,880 |
| 2019-07-12 | $9.16 | $9.16 | $9.05 | $9.09 | $8.21 | 959,410 |
| 2019-07-11 | $9.12 | $9.17 | $9.05 | $9.06 | $8.18 | 1,028,700 |
| 2019-07-10 | $9.10 | $9.17 | $9.07 | $9.08 | $8.20 | 1,693,000 |
| 2019-07-09 | $8.96 | $9.18 | $8.90 | $9.15 | $8.26 | 2,127,600 |
| 2019-07-08 | $9.11 | $9.12 | $8.89 | $8.96 | $8.09 | 2,828,900 |
| 2019-07-05 | $9.17 | $9.20 | $9.06 | $9.13 | $8.25 | 2,833,260 |
| 2019-07-04 | $9.18 | $9.26 | $9.13 | $9.17 | $8.28 | 2,202,000 |
| 2019-07-03 | $9.40 | $9.40 | $9.20 | $9.21 | $8.32 | 2,461,500 |
| 2019-07-02 | $9.42 | $9.42 | $9.34 | $9.40 | $8.49 | 2,496,850 |
| 2019-07-01 | $9.38 | $9.42 | $9.30 | $9.42 | $8.51 | 3,718,950 |
| 2019-06-28 | $9.18 | $9.25 | $9.15 | $9.24 | $8.34 | 2,011,840 |
| 2019-06-27 | $9.32 | $9.38 | $9.19 | $9.22 | $8.33 | 2,780,790 |
| 2019-06-26 | $9.26 | $9.35 | $9.18 | $9.31 | $8.41 | 1,684,550 |
| 2019-06-25 | $9.48 | $9.48 | $9.24 | $9.30 | $8.40 | 2,381,400 |
| 2019-06-24 | $9.55 | $9.66 | $9.45 | $9.48 | $8.56 | 2,422,640 |
| 2019-06-21 | $9.52 | $9.67 | $9.50 | $9.55 | $8.62 | 3,820,600 |
| 2019-06-20 | $9.35 | $9.48 | $9.15 | $9.44 | $8.53 | 3,329,910 |
| 2019-06-19 | $9.43 | $9.57 | $9.36 | $9.36 | $8.45 | 3,168,540 |
| 2019-06-18 | $9.30 | $9.41 | $9.21 | $9.34 | $8.43 | 2,141,680 |
| 2019-06-17 | $9.50 | $9.56 | $9.24 | $9.35 | $8.44 | 3,576,780 |
| 2019-06-14 | $10.09 | $10.10 | $9.38 | $9.60 | $8.67 | 8,012,460 |
| 2019-06-13 | $10.60 | $10.85 | $10.17 | $10.18 | $9.19 | 15,962,970 |
| 2019-06-12 | $9.92 | $10.73 | $9.82 | $10.57 | $9.55 | 8,715,080 |
| 2019-06-11 | $9.35 | $10.05 | $9.28 | $9.92 | $8.96 | 6,624,750 |
| 2019-06-10 | $9.07 | $9.37 | $9.01 | $9.35 | $8.44 | 3,583,050 |
| 2019-06-07 | $9.16 | $9.16 | $9.16 | $9.16 | $8.27 | 0 |
| 2019-06-06 | $9.45 | $9.45 | $8.97 | $9.16 | $8.27 | 4,827,650 |
| 2019-06-05 | $9.66 | $10.40 | $9.51 | $9.57 | $8.64 | 8,889,930 |
| 2019-06-04 | $9.50 | $9.57 | $9.27 | $9.53 | $8.61 | 3,848,270 |
| 2019-06-03 | $9.21 | $9.62 | $9.17 | $9.49 | $8.57 | 5,045,270 |
| 2019-05-31 | $9.17 | $9.36 | $9.10 | $9.19 | $8.30 | 1,666,950 |
| 2019-05-30 | $9.17 | $9.23 | $9.04 | $9.13 | $8.25 | 1,730,700 |
| 2019-05-29 | $9.33 | $9.45 | $9.22 | $9.23 | $8.34 | 3,197,850 |
| 2019-05-28 | $9.28 | $9.44 | $9.22 | $9.32 | $8.42 | 2,985,110 |
| 2019-05-27 | $9.01 | $9.31 | $8.95 | $9.28 | $8.38 | 2,210,080 |
| 2019-05-24 | $8.96 | $9.08 | $8.88 | $9.03 | $8.16 | 1,556,680 |
| 2019-05-23 | $9.21 | $9.22 | $8.94 | $9.01 | $8.14 | 1,762,890 |
| 2019-05-22 | $9.49 | $9.49 | $9.18 | $9.24 | $8.34 | 1,640,360 |
| 2019-05-21 | $9.15 | $9.48 | $9.13 | $9.44 | $8.53 | 1,990,980 |
| 2019-05-20 | $9.38 | $9.38 | $8.85 | $9.17 | $8.28 | 1,931,880 |
| 2019-05-17 | $10.09 | $10.09 | $9.53 | $9.61 | $8.40 | 4,114,530 |
| 2019-05-16 | $10.15 | $10.15 | $9.98 | $10.05 | $8.79 | 2,463,360 |
| 2019-05-15 | $9.99 | $10.10 | $9.93 | $10.04 | $8.78 | 2,779,800 |
| 2019-05-14 | $9.98 | $10.06 | $9.83 | $9.91 | $8.67 | 2,340,820 |
| 2019-05-13 | $10.03 | $10.12 | $9.92 | $9.97 | $8.72 | 2,296,570 |
| 2019-05-10 | $10.00 | $10.22 | $9.77 | $10.16 | $8.88 | 3,743,380 |
| 2019-05-09 | $9.89 | $10.10 | $9.83 | $9.90 | $8.66 | 2,520,770 |
| 2019-05-08 | $9.66 | $9.97 | $9.66 | $9.91 | $8.67 | 2,293,350 |
| 2019-05-07 | $9.95 | $10.12 | $9.63 | $9.89 | $8.65 | 2,932,120 |
| 2019-05-06 | $10.75 | $10.80 | $9.90 | $9.90 | $8.66 | 2,727,300 |
| 2019-05-03 | $11.00 | $11.00 | $11.00 | $11.00 | $9.62 | 0 |
| 2019-05-02 | $11.00 | $11.00 | $11.00 | $11.00 | $9.62 | 0 |
| 2019-05-01 | $11.00 | $11.00 | $11.00 | $11.00 | $9.62 | 0 |
| 2019-04-30 | $10.84 | $11.16 | $10.84 | $11.00 | $9.62 | 1,374,100 |
| 2019-04-29 | $11.24 | $11.41 | $10.81 | $10.91 | $9.54 | 2,452,100 |
| 2019-04-26 | $11.21 | $11.45 | $10.98 | $11.25 | $9.84 | 2,605,120 |
| 2019-04-25 | $12.29 | $12.29 | $11.08 | $11.19 | $9.79 | 3,409,300 |
| 2019-04-24 | $12.14 | $12.29 | $11.99 | $12.29 | $10.75 | 1,643,890 |
| 2019-04-23 | $12.65 | $12.65 | $12.05 | $12.14 | $10.62 | 2,327,820 |
| 2019-04-22 | $12.66 | $12.83 | $12.49 | $12.66 | $11.07 | 2,237,680 |
| 2019-04-19 | $12.56 | $12.69 | $12.38 | $12.67 | $11.08 | 1,940,240 |
| 2019-04-18 | $12.64 | $12.82 | $12.60 | $12.64 | $11.05 | 2,030,700 |
| 2019-04-17 | $12.37 | $12.76 | $12.30 | $12.67 | $11.08 | 2,670,650 |
| 2019-04-16 | $12.38 | $12.46 | $11.93 | $12.40 | $10.84 | 3,171,150 |
| 2019-04-15 | $12.69 | $12.74 | $12.40 | $12.40 | $10.84 | 1,816,120 |
| 2019-04-12 | $12.44 | $12.67 | $12.37 | $12.50 | $10.93 | 1,675,300 |
| 2019-04-11 | $12.66 | $12.89 | $12.46 | $12.46 | $10.90 | 2,975,820 |
| 2019-04-10 | $12.59 | $12.92 | $12.59 | $12.75 | $11.15 | 2,448,400 |
| 2019-04-09 | $13.01 | $13.20 | $12.70 | $12.81 | $11.20 | 3,560,970 |
| 2019-04-08 | $13.25 | $13.60 | $13.00 | $13.02 | $11.39 | 6,992,310 |
| 2019-04-05 | $13.25 | $13.25 | $13.25 | $13.25 | $11.59 | 0 |
| 2019-04-04 | $12.99 | $13.45 | $12.63 | $13.25 | $11.59 | 7,525,520 |
| 2019-04-03 | $12.60 | $12.85 | $12.55 | $12.84 | $11.23 | 4,254,680 |
| 2019-04-02 | $12.75 | $12.88 | $12.59 | $12.64 | $11.05 | 3,691,900 |
| 2019-04-01 | $12.40 | $12.76 | $12.40 | $12.75 | $11.15 | 3,673,100 |
| 2019-03-29 | $12.10 | $12.43 | $11.88 | $12.38 | $10.83 | 2,744,500 |
| 2019-03-28 | $12.27 | $12.35 | $12.06 | $12.07 | $10.56 | 2,054,580 |
| 2019-03-27 | $12.29 | $12.33 | $12.02 | $12.27 | $10.73 | 2,635,300 |
| 2019-03-26 | $12.34 | $12.46 | $12.12 | $12.19 | $10.66 | 2,569,160 |
| 2019-03-25 | $12.50 | $12.65 | $12.30 | $12.30 | $10.76 | 3,786,790 |
| 2019-03-22 | $13.09 | $13.15 | $12.72 | $12.85 | $11.24 | 3,936,010 |
| 2019-03-21 | $12.95 | $13.32 | $12.84 | $13.14 | $11.49 | 6,507,820 |
| 2019-03-20 | $12.86 | $12.95 | $12.66 | $12.94 | $11.32 | 3,059,200 |
| 2019-03-19 | $13.05 | $13.13 | $12.66 | $12.81 | $11.20 | 3,584,900 |
| 2019-03-18 | $12.78 | $13.14 | $12.67 | $13.04 | $11.40 | 4,044,100 |
| 2019-03-15 | $12.54 | $12.77 | $12.43 | $12.60 | $11.02 | 3,241,300 |
| 2019-03-14 | $12.94 | $13.16 | $12.21 | $12.51 | $10.94 | 4,803,100 |
| 2019-03-13 | $13.26 | $13.52 | $12.82 | $12.98 | $11.35 | 7,000,180 |
| 2019-03-12 | $13.34 | $13.73 | $13.17 | $13.49 | $11.80 | 10,313,510 |
| 2019-03-11 | $13.14 | $13.50 | $12.90 | $13.41 | $11.73 | 7,613,140 |
| 2019-03-08 | $14.00 | $14.14 | $13.37 | $13.37 | $11.69 | 11,287,040 |
| 2019-03-07 | $14.65 | $14.86 | $13.71 | $14.86 | $12.99 | 20,949,940 |
| 2019-03-06 | $14.11 | $15.35 | $13.82 | $14.71 | $12.86 | 20,255,060 |
| 2019-03-05 | $13.01 | $14.11 | $13.01 | $14.11 | $12.34 | 10,792,260 |
| 2019-03-04 | $11.72 | $12.83 | $11.38 | $12.83 | $11.22 | 6,963,590 |
| 2019-03-01 | $11.10 | $12.20 | $11.09 | $11.66 | $10.20 | 6,244,440 |
| 2019-02-28 | $11.30 | $11.31 | $11.00 | $11.09 | $9.70 | 4,422,230 |
| 2019-02-27 | $11.18 | $11.32 | $11.09 | $11.30 | $9.88 | 3,283,440 |
| 2019-02-26 | $11.08 | $11.42 | $10.98 | $11.18 | $9.78 | 2,495,110 |
| 2019-02-25 | $10.69 | $11.14 | $10.65 | $11.08 | $9.69 | 2,941,220 |
| 2019-02-22 | $10.50 | $10.66 | $10.50 | $10.65 | $9.31 | 930,810 |
| 2019-02-21 | $10.60 | $10.69 | $10.50 | $10.50 | $9.18 | 1,156,470 |
| 2019-02-20 | $10.64 | $10.73 | $10.46 | $10.60 | $9.27 | 1,243,400 |
| 2019-02-19 | $10.77 | $10.82 | $10.52 | $10.64 | $9.30 | 1,620,000 |
| 2019-02-18 | $10.64 | $10.81 | $10.57 | $10.77 | $9.42 | 2,458,390 |
| 2019-02-15 | $10.50 | $10.73 | $10.36 | $10.62 | $9.29 | 1,761,960 |
| 2019-02-14 | $10.30 | $10.48 | $10.27 | $10.47 | $9.16 | 1,002,920 |
| 2019-02-13 | $10.24 | $10.36 | $10.14 | $10.34 | $9.04 | 981,840 |
| 2019-02-12 | $10.03 | $10.25 | $9.90 | $10.24 | $8.95 | 1,215,650 |
| 2019-02-11 | $9.85 | $10.00 | $9.82 | $9.98 | $8.73 | 608,650 |
| 2019-02-08 | $9.81 | $9.81 | $9.81 | $9.81 | $8.58 | 0 |
| 2019-02-07 | $9.81 | $9.81 | $9.81 | $9.81 | $8.58 | 0 |
| 2019-02-06 | $9.81 | $9.81 | $9.81 | $9.81 | $8.58 | 0 |
| 2019-02-05 | $9.81 | $9.81 | $9.81 | $9.81 | $8.58 | 0 |
| 2019-02-04 | $9.81 | $9.81 | $9.81 | $9.81 | $8.58 | 0 |
| 2019-02-01 | $9.66 | $9.84 | $9.61 | $9.81 | $8.58 | 638,800 |
| 2019-01-31 | $9.66 | $9.74 | $9.44 | $9.67 | $8.46 | 910,160 |
| 2019-01-30 | $9.66 | $9.85 | $9.61 | $9.70 | $8.48 | 487,300 |
| 2019-01-29 | $10.03 | $10.05 | $9.61 | $9.63 | $8.42 | 1,305,840 |
| 2019-01-28 | $10.50 | $10.57 | $9.92 | $10.06 | $8.80 | 1,294,990 |
| 2019-01-25 | $10.40 | $10.89 | $10.35 | $10.51 | $9.19 | 1,283,430 |
| 2019-01-24 | $10.36 | $10.49 | $10.34 | $10.40 | $9.09 | 499,100 |
| 2019-01-23 | $10.35 | $10.43 | $10.30 | $10.40 | $9.09 | 530,900 |
| 2019-01-22 | $10.50 | $10.54 | $10.30 | $10.36 | $9.06 | 581,400 |
| 2019-01-21 | $10.48 | $10.59 | $10.38 | $10.54 | $9.22 | 975,750 |
| 2019-01-18 | $10.39 | $10.48 | $10.30 | $10.48 | $9.16 | 659,000 |
| 2019-01-17 | $10.68 | $10.68 | $10.36 | $10.39 | $9.09 | 1,237,700 |
| 2019-01-16 | $10.69 | $10.85 | $10.53 | $10.65 | $9.31 | 1,377,000 |
| 2019-01-15 | $10.66 | $10.86 | $10.58 | $10.76 | $9.41 | 779,100 |
| 2019-01-14 | $10.71 | $10.86 | $10.50 | $10.66 | $9.32 | 446,770 |
| 2019-01-11 | $10.57 | $10.73 | $10.57 | $10.70 | $9.36 | 521,470 |
| 2019-01-10 | $10.78 | $10.81 | $10.61 | $10.63 | $9.30 | 679,200 |
| 2019-01-09 | $10.58 | $10.89 | $10.58 | $10.81 | $9.45 | 1,179,170 |
| 2019-01-08 | $10.63 | $10.69 | $10.54 | $10.60 | $9.27 | 650,570 |
| 2019-01-07 | $10.70 | $10.73 | $10.56 | $10.69 | $9.35 | 923,840 |
| 2019-01-04 | $10.37 | $10.68 | $10.32 | $10.63 | $9.30 | 739,170 |
| 2019-01-03 | $10.37 | $10.51 | $10.36 | $10.43 | $9.12 | 468,200 |
| 2019-01-02 | $10.44 | $10.45 | $10.25 | $10.36 | $9.06 | 388,400 |
| 2019-01-01 | $10.41 | $10.41 | $10.41 | $10.41 | $9.10 | 0 |
| 2018-12-31 | $10.41 | $10.41 | $10.41 | $10.41 | $9.10 | 0 |
| 2018-12-28 | $10.57 | $10.77 | $10.33 | $10.41 | $9.10 | 863,100 |
| 2018-12-27 | $10.96 | $11.05 | $10.53 | $10.54 | $9.22 | 969,300 |
| 2018-12-26 | $10.94 | $11.10 | $10.84 | $10.87 | $9.51 | 621,400 |
| 2018-12-25 | $11.20 | $11.20 | $10.72 | $11.01 | $9.63 | 1,040,900 |
| 2018-12-24 | $11.17 | $11.39 | $11.05 | $11.25 | $9.84 | 845,700 |
| 2018-12-21 | $11.51 | $11.53 | $11.11 | $11.22 | $9.81 | 1,627,910 |
| 2018-12-20 | $11.85 | $11.85 | $11.41 | $11.61 | $10.15 | 1,813,850 |
| 2018-12-19 | $12.22 | $12.29 | $11.71 | $11.84 | $10.35 | 2,122,700 |
| 2018-12-18 | $12.15 | $12.38 | $12.02 | $12.20 | $10.67 | 2,725,540 |
| 2018-12-17 | $11.70 | $12.45 | $11.51 | $12.23 | $10.70 | 4,301,650 |
| 2018-12-14 | $12.02 | $12.08 | $11.61 | $11.80 | $10.32 | 2,082,980 |
| 2018-12-13 | $12.02 | $12.25 | $11.95 | $12.01 | $10.50 | 2,379,100 |
| 2018-12-12 | $12.05 | $12.49 | $12.02 | $12.14 | $10.62 | 4,392,270 |
| 2018-12-11 | $11.69 | $12.09 | $11.69 | $12.07 | $10.56 | 2,042,770 |
| 2018-12-10 | $11.60 | $11.95 | $11.55 | $11.80 | $10.32 | 1,622,570 |
| 2018-12-07 | $11.62 | $11.78 | $11.36 | $11.74 | $10.27 | 1,878,250 |
| 2018-12-06 | $11.87 | $11.96 | $11.68 | $11.68 | $10.21 | 1,200,910 |
| 2018-12-05 | $12.00 | $12.07 | $11.76 | $11.87 | $10.38 | 1,575,470 |
| 2018-12-04 | $12.35 | $12.35 | $12.02 | $12.21 | $10.68 | 2,801,340 |
| 2018-12-03 | $12.05 | $12.48 | $11.95 | $12.31 | $10.77 | 3,919,100 |
| 2018-11-30 | $11.80 | $12.06 | $11.70 | $11.91 | $10.42 | 1,902,120 |
| 2018-11-29 | $11.95 | $12.48 | $11.60 | $12.07 | $10.56 | 4,907,770 |
| 2018-11-28 | $11.90 | $12.47 | $11.85 | $12.05 | $10.54 | 3,853,340 |
| 2018-11-27 | $11.66 | $12.49 | $11.42 | $12.49 | $10.92 | 1,163,000 |
| 2018-11-26 | $11.51 | $11.63 | $11.27 | $11.55 | $10.10 | 640,400 |
| 2018-11-23 | $11.65 | $11.76 | $11.36 | $11.59 | $10.14 | 875,800 |
| 2018-11-22 | $11.75 | $11.75 | $11.54 | $11.69 | $10.22 | 559,500 |
| 2018-11-21 | $11.53 | $11.72 | $11.42 | $11.65 | $10.19 | 536,100 |
| 2018-11-20 | $11.77 | $11.80 | $11.57 | $11.57 | $10.12 | 552,690 |
| 2018-11-19 | $11.86 | $11.86 | $11.61 | $11.75 | $10.28 | 736,500 |
| 2018-11-16 | $11.80 | $11.88 | $11.60 | $11.86 | $10.37 | 1,265,370 |
| 2018-11-15 | $11.97 | $11.97 | $11.72 | $11.84 | $10.35 | 1,968,640 |
| 2018-11-14 | $11.44 | $11.53 | $11.35 | $11.48 | $10.04 | 840,700 |
| 2018-11-13 | $11.19 | $11.44 | $11.08 | $11.41 | $9.98 | 902,400 |
| 2018-11-12 | $11.13 | $11.33 | $11.09 | $11.27 | $9.86 | 673,900 |
| 2018-11-09 | $11.20 | $11.28 | $11.00 | $11.15 | $9.75 | 386,700 |
| 2018-11-08 | $11.40 | $11.45 | $11.20 | $11.20 | $9.79 | 338,100 |
| 2018-11-07 | $11.22 | $11.54 | $11.22 | $11.38 | $9.95 | 370,600 |
| 2018-11-06 | $11.30 | $11.43 | $11.19 | $11.41 | $9.98 | 347,100 |
| 2018-11-05 | $11.35 | $11.60 | $11.34 | $11.41 | $9.98 | 565,700 |
| 2018-11-02 | $11.25 | $11.45 | $11.22 | $11.37 | $9.94 | 843,690 |
| 2018-11-01 | $11.49 | $11.49 | $11.21 | $11.24 | $9.83 | 605,020 |
| 2018-10-31 | $11.22 | $11.50 | $11.22 | $11.31 | $9.89 | 417,220 |
| 2018-10-30 | $11.15 | $11.39 | $11.15 | $11.25 | $9.84 | 322,000 |
| 2018-10-29 | $11.40 | $11.61 | $11.10 | $11.19 | $9.79 | 293,500 |
| 2018-10-26 | $11.34 | $11.68 | $11.27 | $11.48 | $10.04 | 643,200 |
| 2018-10-25 | $10.94 | $11.35 | $10.66 | $11.29 | $9.87 | 825,500 |
| 2018-10-24 | $11.07 | $11.36 | $10.92 | $11.15 | $9.75 | 470,890 |
| 2018-10-23 | $11.40 | $11.40 | $10.78 | $11.27 | $9.86 | 894,100 |
| 2018-10-22 | $10.98 | $11.47 | $10.97 | $11.25 | $9.84 | 910,400 |
| 2018-10-19 | $10.60 | $11.09 | $10.21 | $11.00 | $9.62 | 750,100 |
| 2018-10-18 | $11.50 | $12.00 | $10.88 | $10.99 | $9.61 | 1,854,100 |
| 2018-10-17 | $11.95 | $12.72 | $11.73 | $12.09 | $10.57 | 2,790,200 |
| 2018-10-16 | $11.20 | $12.30 | $10.20 | $12.19 | $10.66 | 2,425,000 |
| 2018-10-15 | $11.62 | $11.65 | $11.10 | $11.26 | $9.85 | 322,920 |
| 2018-10-12 | $11.65 | $11.87 | $10.97 | $11.52 | $10.07 | 607,490 |
| 2018-10-11 | $12.60 | $12.60 | $11.80 | $11.92 | $10.42 | 687,600 |
| 2018-10-10 | $12.72 | $12.75 | $12.50 | $12.71 | $11.11 | 495,420 |
| 2018-10-09 | $12.46 | $12.63 | $12.32 | $12.63 | $11.04 | 428,400 |
| 2018-10-08 | $12.41 | $12.60 | $12.16 | $12.40 | $10.84 | 396,000 |
| 2018-10-05 | $12.55 | $12.55 | $12.55 | $12.55 | $10.97 | 0 |
| 2018-10-04 | $12.55 | $12.55 | $12.55 | $12.55 | $10.97 | 0 |
| 2018-10-03 | $12.55 | $12.55 | $12.55 | $12.55 | $10.97 | 0 |
| 2018-10-02 | $12.55 | $12.55 | $12.55 | $12.55 | $10.97 | 0 |
| 2018-10-01 | $12.55 | $12.55 | $12.55 | $12.55 | $10.97 | 0 |
| 2018-09-28 | $12.29 | $12.65 | $12.29 | $12.55 | $10.97 | 500,270 |
| 2018-09-27 | $12.52 | $12.53 | $12.27 | $12.28 | $10.74 | 422,080 |
| 2018-09-26 | $12.60 | $12.65 | $12.40 | $12.56 | $10.98 | 516,220 |
| 2018-09-25 | $12.62 | $12.69 | $12.45 | $12.60 | $11.02 | 502,200 |
| 2018-09-24 | $12.66 | $12.66 | $12.66 | $12.66 | $11.07 | 0 |
| 2018-09-21 | $12.46 | $12.74 | $12.44 | $12.66 | $11.07 | 949,880 |
| 2018-09-20 | $12.36 | $12.97 | $12.19 | $12.70 | $11.11 | 2,007,520 |
| 2018-09-19 | $12.10 | $12.12 | $11.92 | $12.11 | $10.59 | 203,200 |
| 2018-09-18 | $12.06 | $12.08 | $11.86 | $12.01 | $10.50 | 151,000 |
| 2018-09-17 | $12.00 | $12.11 | $11.88 | $11.91 | $10.42 | 315,100 |
| 2018-09-14 | $12.08 | $12.23 | $12.00 | $12.09 | $10.57 | 130,300 |
| 2018-09-13 | $12.30 | $12.30 | $12.08 | $12.15 | $10.63 | 180,300 |
| 2018-09-12 | $12.15 | $12.30 | $11.86 | $12.14 | $10.62 | 474,250 |
| 2018-09-11 | $12.00 | $12.07 | $11.90 | $11.98 | $10.48 | 118,100 |
| 2018-09-10 | $12.02 | $12.21 | $11.79 | $12.06 | $10.55 | 274,400 |
| 2018-09-07 | $12.26 | $12.26 | $11.92 | $12.07 | $10.56 | 456,300 |
| 2018-09-06 | $12.00 | $12.32 | $12.00 | $12.17 | $10.64 | 337,700 |
| 2018-09-05 | $12.02 | $12.29 | $12.01 | $12.19 | $10.66 | 428,300 |
| 2018-09-04 | $11.99 | $12.22 | $11.92 | $12.14 | $10.62 | 676,040 |
| 2018-09-03 | $11.77 | $12.10 | $11.52 | $12.04 | $10.53 | 625,510 |
| 2018-08-31 | $11.78 | $11.83 | $11.63 | $11.77 | $10.29 | 310,500 |
| 2018-08-30 | $11.89 | $11.94 | $11.60 | $11.79 | $10.31 | 394,900 |
| 2018-08-29 | $11.91 | $12.07 | $11.80 | $11.85 | $10.36 | 479,100 |
| 2018-08-28 | $11.98 | $11.98 | $11.78 | $11.92 | $10.42 | 659,960 |
| 2018-08-27 | $11.99 | $12.15 | $11.85 | $11.98 | $10.48 | 502,750 |
| 2018-08-24 | $12.15 | $12.24 | $11.90 | $12.07 | $10.56 | 171,000 |
| 2018-08-23 | $12.11 | $12.26 | $12.03 | $12.15 | $10.63 | 148,650 |
| 2018-08-22 | $12.18 | $12.25 | $12.01 | $12.10 | $10.58 | 245,200 |
| 2018-08-21 | $12.20 | $12.32 | $11.98 | $12.15 | $10.63 | 531,800 |
| 2018-08-20 | $11.56 | $12.30 | $11.41 | $12.20 | $10.67 | 958,460 |
| 2018-08-17 | $12.18 | $12.35 | $11.31 | $11.59 | $10.14 | 370,290 |
| 2018-08-16 | $12.13 | $12.15 | $11.85 | $11.98 | $10.48 | 727,340 |
| 2018-08-15 | $12.33 | $12.41 | $12.08 | $12.13 | $10.61 | 734,300 |
| 2018-08-14 | $12.53 | $12.54 | $12.21 | $12.32 | $10.77 | 893,900 |
| 2018-08-13 | $12.60 | $12.86 | $12.39 | $12.52 | $10.95 | 985,840 |
| 2018-08-10 | $12.94 | $13.00 | $12.73 | $12.88 | $11.26 | 1,572,600 |
| 2018-08-09 | $12.61 | $12.95 | $12.43 | $12.89 | $11.27 | 1,310,700 |
| 2018-08-08 | $12.85 | $12.98 | $12.68 | $12.78 | $11.18 | 1,214,140 |
| 2018-08-07 | $12.91 | $13.09 | $12.43 | $12.90 | $11.28 | 1,626,650 |
| 2018-08-06 | $12.48 | $13.32 | $12.31 | $12.86 | $11.25 | 1,488,110 |
| 2018-08-03 | $12.67 | $12.67 | $12.38 | $12.50 | $10.93 | 291,900 |
| 2018-08-02 | $12.62 | $12.68 | $12.24 | $12.48 | $10.91 | 858,200 |
| 2018-08-01 | $12.86 | $12.99 | $12.59 | $12.67 | $11.08 | 652,090 |
| 2018-07-31 | $13.19 | $13.23 | $12.83 | $13.00 | $11.37 | 771,580 |
| 2018-07-30 | $12.58 | $13.14 | $12.41 | $13.12 | $11.47 | 1,108,900 |
| 2018-07-27 | $12.89 | $12.89 | $12.56 | $12.69 | $11.10 | 1,232,940 |
| 2018-07-26 | $12.26 | $13.49 | $12.22 | $12.78 | $11.18 | 3,609,810 |
| 2018-07-25 | $12.10 | $12.31 | $11.96 | $12.28 | $10.74 | 1,613,600 |
| 2018-07-24 | $12.19 | $12.20 | $11.95 | $12.16 | $10.63 | 756,900 |
| 2018-07-23 | $11.99 | $12.12 | $11.94 | $12.01 | $10.50 | 365,490 |
| 2018-07-20 | $12.01 | $12.18 | $11.83 | $12.02 | $10.51 | 654,900 |
| 2018-07-19 | $12.04 | $12.11 | $11.92 | $12.03 | $10.52 | 532,000 |
| 2018-07-18 | $12.37 | $12.44 | $12.05 | $12.08 | $10.56 | 737,190 |
| 2018-07-17 | $12.01 | $12.40 | $11.91 | $12.37 | $10.82 | 1,019,100 |
| 2018-07-16 | $11.92 | $12.20 | $11.83 | $12.17 | $10.64 | 929,820 |
| 2018-07-13 | $11.82 | $11.98 | $11.82 | $11.95 | $10.45 | 649,310 |
| 2018-07-12 | $11.85 | $11.98 | $11.68 | $11.91 | $10.42 | 642,500 |
| 2018-07-11 | $11.85 | $11.93 | $11.59 | $11.66 | $10.20 | 948,500 |
| 2018-07-10 | $11.99 | $12.02 | $11.78 | $12.00 | $10.49 | 911,340 |
| 2018-07-09 | $11.84 | $12.09 | $11.80 | $11.87 | $10.38 | 562,600 |
| 2018-07-06 | $11.66 | $11.94 | $11.41 | $11.84 | $10.35 | 849,800 |
| 2018-07-05 | $12.10 | $12.10 | $11.62 | $11.66 | $10.20 | 883,600 |
| 2018-07-04 | $12.38 | $12.38 | $11.90 | $12.05 | $10.54 | 916,900 |
| 2018-07-03 | $11.68 | $12.08 | $11.61 | $12.04 | $10.53 | 639,400 |
| 2018-07-02 | $12.20 | $12.24 | $11.80 | $11.86 | $10.37 | 833,900 |
| 2018-06-29 | $12.01 | $12.36 | $11.60 | $12.21 | $10.68 | 1,697,090 |
| 2018-06-28 | $12.19 | $12.29 | $11.98 | $12.10 | $10.58 | 997,510 |
| 2018-06-27 | $12.36 | $12.39 | $12.08 | $12.08 | $10.56 | 620,200 |
| 2018-06-26 | $12.05 | $12.35 | $12.00 | $12.25 | $10.71 | 1,031,970 |
| 2018-06-25 | $12.10 | $12.60 | $12.10 | $12.29 | $10.75 | 1,063,900 |
| 2018-06-22 | $11.69 | $12.40 | $11.66 | $12.32 | $10.77 | 1,339,000 |
| 2018-06-21 | $11.44 | $12.06 | $11.26 | $11.84 | $10.35 | 3,121,800 |
| 2018-06-20 | $12.20 | $12.48 | $11.03 | $11.76 | $10.28 | 5,708,950 |
| 2018-06-19 | $13.59 | $13.59 | $12.24 | $12.25 | $10.71 | 1,524,100 |
| 2018-06-18 | $13.60 | $13.60 | $13.60 | $13.60 | $11.89 | 0 |
| 2018-06-15 | $13.50 | $13.66 | $13.00 | $13.60 | $11.89 | 1,562,640 |
| 2018-06-14 | $13.89 | $13.92 | $13.55 | $13.66 | $11.95 | 977,500 |
| 2018-06-13 | $14.11 | $14.23 | $13.61 | $13.97 | $12.22 | 784,550 |
| 2018-06-12 | $14.05 | $14.28 | $14.01 | $14.19 | $12.41 | 441,100 |
| 2018-06-11 | $14.50 | $14.50 | $14.03 | $14.20 | $12.42 | 453,120 |
| 2018-06-08 | $14.24 | $14.43 | $14.01 | $14.30 | $12.51 | 1,082,800 |
| 2018-06-07 | $15.64 | $15.64 | $14.67 | $14.81 | $12.51 | 2,047,500 |
| 2018-06-06 | $15.50 | $15.88 | $15.12 | $15.47 | $13.07 | 1,472,650 |
| 2018-06-05 | $15.02 | $15.27 | $15.02 | $15.23 | $12.87 | 611,700 |
| 2018-06-04 | $15.23 | $15.49 | $15.00 | $15.17 | $12.82 | 628,200 |
| 2018-06-01 | $15.15 | $15.28 | $14.96 | $15.20 | $12.84 | 599,000 |
| 2018-05-31 | $15.10 | $15.90 | $15.02 | $15.15 | $12.80 | 908,800 |
| 2018-05-30 | $14.99 | $15.45 | $14.40 | $14.89 | $12.58 | 1,729,000 |
| 2018-05-29 | $16.12 | $16.12 | $15.56 | $15.64 | $13.22 | 1,136,600 |
| 2018-05-28 | $16.21 | $16.30 | $15.62 | $16.07 | $13.58 | 1,284,600 |
| 2018-05-25 | $16.02 | $16.54 | $16.02 | $16.21 | $13.70 | 1,467,790 |
| 2018-05-24 | $16.05 | $16.50 | $16.00 | $16.10 | $13.60 | 943,600 |
| 2018-05-23 | $16.36 | $16.52 | $16.16 | $16.18 | $13.67 | 1,140,600 |
| 2018-05-22 | $16.35 | $16.51 | $16.25 | $16.42 | $13.87 | 986,000 |
| 2018-05-21 | $16.44 | $16.67 | $16.32 | $16.39 | $13.85 | 1,214,100 |
| 2018-05-18 | $16.27 | $16.49 | $16.20 | $16.44 | $13.89 | 1,264,590 |
| 2018-05-17 | $16.30 | $16.38 | $16.21 | $16.35 | $13.81 | 908,600 |
| 2018-05-16 | $16.00 | $16.50 | $15.90 | $16.34 | $13.81 | 2,394,100 |
| 2018-05-15 | $15.82 | $16.19 | $15.76 | $16.07 | $13.58 | 2,106,000 |
| 2018-05-14 | $15.89 | $16.00 | $15.80 | $15.91 | $13.44 | 1,423,000 |
| 2018-05-11 | $16.00 | $16.13 | $15.76 | $15.89 | $13.43 | 2,395,800 |
| 2018-05-10 | $15.78 | $16.15 | $15.64 | $15.95 | $13.48 | 2,671,500 |
| 2018-05-09 | $15.60 | $15.88 | $15.31 | $15.77 | $13.32 | 2,834,100 |
| 2018-05-08 | $14.95 | $15.93 | $14.80 | $15.57 | $13.16 | 5,076,950 |
| 2018-05-07 | $14.35 | $14.84 | $14.31 | $14.81 | $12.51 | 2,318,900 |
| 2018-05-04 | $14.24 | $14.39 | $14.13 | $14.30 | $12.08 | 980,200 |
| 2018-05-03 | $14.04 | $14.44 | $13.81 | $14.21 | $12.01 | 1,404,880 |
| 2018-05-02 | $14.42 | $14.46 | $13.95 | $14.06 | $11.88 | 1,885,510 |
| 2018-05-01 | $14.27 | $14.27 | $14.27 | $14.27 | $12.06 | 0 |
| 2018-04-30 | $14.27 | $14.27 | $14.27 | $14.27 | $12.06 | 0 |
| 2018-04-27 | $14.30 | $14.34 | $14.10 | $14.27 | $12.06 | 1,361,100 |
| 2018-04-26 | $13.88 | $14.39 | $13.51 | $14.23 | $12.02 | 3,322,310 |
| 2018-04-25 | $14.24 | $14.53 | $13.75 | $13.99 | $11.82 | 4,075,100 |
| 2018-04-24 | $14.57 | $14.57 | $14.11 | $14.47 | $12.23 | 1,764,300 |
| 2018-04-23 | $14.69 | $15.00 | $14.00 | $14.24 | $12.03 | 2,141,100 |
| 2018-04-20 | $15.60 | $15.68 | $14.69 | $14.83 | $12.53 | 3,304,400 |
| 2018-04-19 | $15.40 | $15.74 | $15.40 | $15.63 | $13.21 | 1,479,270 |
| 2018-04-18 | $16.40 | $16.44 | $15.08 | $15.57 | $13.16 | 3,837,500 |
| 2018-04-17 | $16.33 | $16.53 | $16.23 | $16.34 | $13.81 | 1,343,910 |
| 2018-04-16 | $16.70 | $16.78 | $16.12 | $16.26 | $13.74 | 1,306,700 |
| 2018-04-13 | $16.43 | $16.90 | $16.43 | $16.65 | $14.07 | 2,201,300 |
| 2018-04-12 | $16.44 | $16.68 | $16.22 | $16.48 | $13.92 | 2,014,980 |
| 2018-04-11 | $15.71 | $16.55 | $15.71 | $16.37 | $13.83 | 2,321,080 |
| 2018-04-10 | $16.24 | $16.55 | $15.92 | $16.18 | $13.67 | 1,922,200 |
| 2018-04-09 | $16.50 | $16.59 | $16.18 | $16.33 | $13.80 | 1,163,600 |
| 2018-04-06 | $16.43 | $16.43 | $16.43 | $16.43 | $13.88 | 0 |
| 2018-04-05 | $16.43 | $16.43 | $16.43 | $16.43 | $13.88 | 0 |
| 2018-04-04 | $16.55 | $16.76 | $16.40 | $16.43 | $13.88 | 1,911,920 |
| 2018-04-03 | $16.28 | $16.85 | $16.13 | $16.53 | $13.97 | 2,328,090 |
| 2018-04-02 | $16.83 | $16.83 | $16.36 | $16.55 | $13.98 | 3,226,600 |
| 2018-03-30 | $15.90 | $17.08 | $15.70 | $16.87 | $14.25 | 4,429,010 |
| 2018-03-29 | $15.71 | $15.92 | $15.56 | $15.80 | $13.35 | 833,970 |
| 2018-03-28 | $15.71 | $15.87 | $15.52 | $15.74 | $13.30 | 921,500 |
| 2018-03-27 | $15.41 | $15.98 | $15.41 | $15.93 | $13.46 | 1,459,810 |
| 2018-03-26 | $15.38 | $15.79 | $15.06 | $15.47 | $13.07 | 1,294,020 |
| 2018-03-23 | $16.00 | $16.15 | $15.01 | $15.72 | $13.28 | 2,596,150 |
| 2018-03-22 | $16.30 | $16.58 | $16.15 | $16.35 | $13.81 | 1,028,500 |
| 2018-03-21 | $16.60 | $16.80 | $16.18 | $16.23 | $13.71 | 1,590,000 |
| 2018-03-20 | $16.00 | $16.36 | $15.97 | $16.30 | $13.77 | 1,298,900 |
| 2018-03-19 | $16.24 | $16.36 | $16.12 | $16.20 | $13.69 | 2,317,460 |
| 2018-03-16 | $16.50 | $16.50 | $15.98 | $16.20 | $13.69 | 3,550,710 |
| 2018-03-15 | $16.52 | $16.68 | $16.01 | $16.40 | $13.86 | 3,567,800 |
| 2018-03-14 | $17.20 | $17.30 | $16.76 | $16.82 | $14.21 | 2,239,150 |
| 2018-03-13 | $17.36 | $17.42 | $17.16 | $17.22 | $14.55 | 1,778,000 |
| 2018-03-12 | $17.39 | $17.44 | $17.22 | $17.34 | $14.65 | 2,652,130 |
| 2018-03-09 | $17.32 | $17.41 | $17.15 | $17.30 | $14.62 | 1,729,410 |
| 2018-03-08 | $17.33 | $17.63 | $17.28 | $17.31 | $14.63 | 1,913,110 |
| 2018-03-07 | $17.00 | $18.50 | $17.00 | $17.53 | $14.81 | 2,696,550 |
| 2018-03-06 | $16.83 | $17.08 | $16.68 | $17.03 | $14.39 | 1,200,900 |
| 2018-03-05 | $16.79 | $16.92 | $16.69 | $16.80 | $14.20 | 683,300 |
| 2018-03-02 | $17.01 | $17.05 | $16.66 | $16.79 | $14.19 | 1,295,550 |
| 2018-03-01 | $17.12 | $17.13 | $16.82 | $17.00 | $14.36 | 773,900 |
| 2018-02-28 | $17.01 | $17.29 | $17.00 | $17.07 | $14.42 | 776,410 |
| 2018-02-27 | $17.06 | $17.36 | $17.01 | $17.18 | $14.52 | 745,930 |
| 2018-02-26 | $16.90 | $17.16 | $16.88 | $17.15 | $14.49 | 1,492,630 |
| 2018-02-23 | $16.90 | $16.95 | $16.77 | $16.80 | $14.20 | 528,950 |
| 2018-02-22 | $16.83 | $17.08 | $16.83 | $16.95 | $14.32 | 562,300 |
| 2018-02-21 | $16.80 | $16.80 | $16.80 | $16.80 | $14.20 | 0 |
| 2018-02-20 | $16.80 | $16.80 | $16.80 | $16.80 | $14.20 | 0 |
| 2018-02-19 | $16.80 | $16.80 | $16.80 | $16.80 | $14.20 | 0 |
| 2018-02-16 | $16.80 | $16.80 | $16.80 | $16.80 | $14.20 | 0 |
| 2018-02-15 | $16.80 | $16.80 | $16.80 | $16.80 | $14.20 | 0 |
| 2018-02-14 | $16.71 | $16.84 | $16.69 | $16.80 | $14.20 | 333,400 |
| 2018-02-13 | $16.96 | $17.10 | $16.80 | $16.82 | $14.21 | 571,750 |
| 2018-02-12 | $16.74 | $17.11 | $16.70 | $16.96 | $14.33 | 846,550 |
| 2018-02-09 | $16.60 | $16.90 | $16.29 | $16.68 | $14.09 | 1,326,750 |
| 2018-02-08 | $16.84 | $17.28 | $16.66 | $16.91 | $14.29 | 958,530 |
| 2018-02-07 | $16.72 | $17.00 | $16.02 | $16.52 | $13.96 | 2,249,630 |
| 2018-02-06 | $18.10 | $18.31 | $16.29 | $16.42 | $13.87 | 6,636,160 |
| 2018-02-05 | $18.35 | $18.35 | $18.02 | $18.10 | $15.29 | 688,730 |
| 2018-02-02 | $18.30 | $18.43 | $18.01 | $18.35 | $15.50 | 967,100 |
| 2018-02-01 | $18.75 | $19.00 | $18.08 | $18.30 | $15.46 | 1,430,600 |
| 2018-01-31 | $18.79 | $18.95 | $18.38 | $18.61 | $15.72 | 1,001,750 |
| 2018-01-30 | $19.35 | $19.39 | $18.66 | $18.79 | $15.88 | 1,823,810 |
| 2018-01-29 | $19.36 | $19.61 | $19.28 | $19.35 | $16.35 | 936,550 |
| 2018-01-26 | $19.25 | $19.71 | $19.25 | $19.46 | $16.44 | 938,860 |
| 2018-01-25 | $19.43 | $19.76 | $19.06 | $19.45 | $16.43 | 1,463,050 |
| 2018-01-24 | $19.62 | $19.99 | $19.25 | $19.43 | $16.42 | 2,110,000 |
| 2018-01-23 | $19.30 | $20.05 | $19.30 | $19.61 | $16.57 | 2,536,950 |
| 2018-01-22 | $19.01 | $19.80 | $18.90 | $19.51 | $16.48 | 3,465,610 |
| 2018-01-19 | $18.27 | $19.05 | $18.00 | $18.92 | $15.99 | 3,011,380 |
| 2018-01-18 | $17.80 | $18.53 | $17.52 | $18.29 | $15.45 | 2,607,670 |
| 2018-01-17 | $18.77 | $18.77 | $18.16 | $18.19 | $15.37 | 2,557,320 |
| 2018-01-16 | $18.51 | $18.85 | $18.50 | $18.77 | $15.86 | 1,191,750 |
| 2018-01-15 | $19.15 | $19.16 | $18.49 | $18.50 | $15.63 | 1,745,500 |
| 2018-01-12 | $19.25 | $19.65 | $18.88 | $19.15 | $16.18 | 2,579,790 |
| 2018-01-11 | $19.16 | $19.73 | $18.70 | $19.37 | $16.37 | 3,620,460 |
| 2018-01-10 | $19.68 | $20.15 | $18.34 | $19.85 | $16.77 | 9,632,810 |
| 2018-01-09 | $20.46 | $20.60 | $20.20 | $20.23 | $17.09 | 2,114,510 |
| 2018-01-08 | $20.75 | $21.50 | $20.30 | $20.42 | $17.25 | 3,738,980 |
| 2018-01-05 | $20.06 | $21.19 | $19.90 | $20.88 | $17.64 | 4,287,310 |
| 2018-01-04 | $20.15 | $20.37 | $19.88 | $20.08 | $16.97 | 2,487,410 |
| 2018-01-03 | $19.20 | $20.40 | $19.19 | $20.10 | $16.98 | 4,398,880 |
| 2018-01-02 | $19.08 | $19.50 | $19.08 | $19.29 | $16.30 | 2,591,280 |
| 2018-01-01 | $19.06 | $19.06 | $19.06 | $19.06 | $16.10 | 0 |
| 2017-12-29 | $18.92 | $19.45 | $18.80 | $19.06 | $16.10 | 2,889,030 |
| 2017-12-28 | $18.91 | $18.97 | $18.58 | $18.93 | $15.99 | 2,210,800 |
| 2017-12-27 | $18.80 | $19.47 | $18.45 | $18.91 | $15.98 | 2,948,260 |
| 2017-12-26 | $18.50 | $18.83 | $18.38 | $18.80 | $15.89 | 1,103,120 |
| 2017-12-25 | $18.75 | $18.75 | $18.32 | $18.55 | $15.67 | 915,700 |
| 2017-12-22 | $18.77 | $18.84 | $18.53 | $18.72 | $15.82 | 820,150 |
| 2017-12-21 | $18.82 | $18.93 | $18.51 | $18.73 | $15.83 | 714,700 |
| 2017-12-20 | $18.98 | $18.98 | $18.40 | $18.81 | $15.89 | 1,564,530 |
| 2017-12-19 | $19.00 | $19.10 | $18.83 | $18.89 | $15.96 | 708,050 |
| 2017-12-18 | $19.19 | $19.19 | $18.75 | $19.04 | $16.09 | 772,500 |
| 2017-12-15 | $19.14 | $19.60 | $18.87 | $19.04 | $16.09 | 1,457,500 |
| 2017-12-14 | $18.81 | $19.68 | $18.66 | $19.29 | $16.30 | 2,264,930 |
| 2017-12-13 | $18.46 | $18.90 | $18.46 | $18.85 | $15.93 | 1,404,980 |
| 2017-12-12 | $18.85 | $18.88 | $18.50 | $18.63 | $15.74 | 1,073,500 |
| 2017-12-11 | $18.82 | $18.97 | $18.60 | $18.85 | $15.93 | 975,390 |
| 2017-12-08 | $18.36 | $18.90 | $18.29 | $18.82 | $15.90 | 2,026,640 |
| 2017-12-07 | $18.60 | $18.60 | $18.25 | $18.34 | $15.50 | 830,900 |
| 2017-12-06 | $18.18 | $18.56 | $18.03 | $18.52 | $15.65 | 1,185,520 |
| 2017-12-05 | $18.32 | $18.45 | $18.09 | $18.31 | $15.47 | 1,294,010 |
| 2017-12-04 | $18.75 | $18.75 | $18.26 | $18.49 | $15.62 | 1,080,870 |
| 2017-12-01 | $18.29 | $18.98 | $18.18 | $18.82 | $15.90 | 1,550,160 |
| 2017-11-30 | $18.17 | $18.45 | $18.03 | $18.28 | $15.45 | 1,036,270 |
| 2017-11-29 | $18.27 | $18.27 | $18.06 | $18.17 | $15.35 | 855,950 |
| 2017-11-28 | $18.03 | $18.27 | $18.03 | $18.24 | $15.41 | 995,340 |
| 2017-11-27 | $18.05 | $18.24 | $17.87 | $18.09 | $15.29 | 957,850 |
| 2017-11-24 | $17.89 | $18.29 | $17.85 | $18.05 | $15.25 | 1,258,350 |
| 2017-11-23 | $18.51 | $18.77 | $17.83 | $17.87 | $15.10 | 2,012,850 |
| 2017-11-22 | $18.44 | $18.89 | $18.44 | $18.62 | $15.73 | 1,104,010 |
| 2017-11-21 | $18.59 | $18.75 | $18.37 | $18.58 | $15.70 | 1,559,000 |
| 2017-11-20 | $18.70 | $18.70 | $18.20 | $18.63 | $15.74 | 2,037,280 |
| 2017-11-17 | $19.79 | $19.79 | $18.66 | $18.78 | $15.87 | 3,084,030 |
| 2017-11-16 | $20.14 | $20.23 | $19.69 | $19.71 | $16.65 | 1,993,480 |
| 2017-11-15 | $20.16 | $20.38 | $20.01 | $20.09 | $16.98 | 1,598,050 |
| 2017-11-14 | $20.94 | $21.08 | $20.25 | $20.39 | $17.23 | 2,079,970 |
| 2017-11-13 | $20.83 | $21.29 | $20.76 | $21.01 | $17.75 | 1,837,300 |
| 2017-11-10 | $21.19 | $21.20 | $20.80 | $20.86 | $17.63 | 2,582,000 |
| 2017-11-09 | $20.40 | $21.34 | $20.30 | $21.09 | $17.82 | 3,808,810 |
| 2017-11-08 | $20.18 | $20.50 | $20.06 | $20.31 | $17.16 | 1,780,620 |
| 2017-11-07 | $20.17 | $20.28 | $20.03 | $20.21 | $17.08 | 1,286,900 |
| 2017-11-06 | $20.25 | $20.38 | $19.85 | $20.27 | $17.13 | 1,796,350 |
| 2017-11-03 | $20.81 | $20.90 | $19.85 | $20.00 | $16.90 | 3,422,100 |
| 2017-11-02 | $21.40 | $21.40 | $20.71 | $20.80 | $17.57 | 3,211,050 |
| 2017-11-01 | $21.47 | $21.73 | $21.32 | $21.49 | $18.16 | 1,531,680 |
| 2017-10-31 | $21.49 | $21.49 | $21.16 | $21.39 | $18.07 | 1,405,250 |
| 2017-10-30 | $22.00 | $22.00 | $21.16 | $21.30 | $18.00 | 2,485,940 |
| 2017-10-27 | $21.96 | $22.50 | $21.96 | $22.08 | $18.66 | 2,680,350 |
| 2017-10-26 | $22.03 | $22.04 | $21.80 | $21.94 | $18.54 | 2,334,080 |
| 2017-10-25 | $21.88 | $22.26 | $21.76 | $22.24 | $18.79 | 2,525,450 |
| 2017-10-24 | $22.00 | $22.00 | $21.63 | $21.91 | $18.51 | 1,143,350 |
| 2017-10-23 | $22.01 | $22.12 | $21.71 | $21.97 | $18.56 | 1,519,000 |
| 2017-10-20 | $21.48 | $22.11 | $21.48 | $22.00 | $18.59 | 1,443,500 |
| 2017-10-19 | $21.67 | $21.77 | $21.26 | $21.47 | $18.14 | 1,692,900 |
| 2017-10-18 | $22.00 | $22.14 | $21.61 | $21.62 | $18.27 | 2,004,600 |
| 2017-10-17 | $22.09 | $22.27 | $21.70 | $22.00 | $18.59 | 1,989,620 |
| 2017-10-16 | $22.44 | $23.16 | $22.26 | $22.29 | $18.83 | 2,630,500 |
| 2017-10-13 | $22.74 | $22.74 | $22.25 | $22.48 | $18.99 | 2,191,700 |
| 2017-10-12 | $22.59 | $22.87 | $22.45 | $22.74 | $19.21 | 1,911,970 |
| 2017-10-11 | $22.61 | $22.94 | $22.56 | $22.61 | $19.10 | 2,627,850 |
| 2017-10-10 | $22.03 | $23.26 | $21.81 | $22.94 | $19.38 | 4,560,100 |
| 2017-10-09 | $21.95 | $22.37 | $21.81 | $22.06 | $18.64 | 1,788,250 |
| 2017-10-06 | $21.79 | $21.79 | $21.79 | $21.79 | $18.41 | 0 |
| 2017-10-05 | $21.79 | $21.79 | $21.79 | $21.79 | $18.41 | 0 |
| 2017-10-04 | $21.79 | $21.79 | $21.79 | $21.79 | $18.41 | 0 |
| 2017-10-03 | $21.79 | $21.79 | $21.79 | $21.79 | $18.41 | 0 |
| 2017-10-02 | $21.79 | $21.79 | $21.79 | $21.79 | $18.41 | 0 |
| 2017-09-29 | $21.65 | $21.87 | $21.55 | $21.79 | $18.41 | 2,248,650 |
| 2017-09-28 | $22.03 | $22.08 | $21.61 | $21.62 | $18.27 | 1,740,100 |
| 2017-09-27 | $21.81 | $22.16 | $21.81 | $21.99 | $18.58 | 1,588,800 |
| 2017-09-26 | $22.30 | $22.30 | $21.70 | $21.99 | $18.58 | 2,801,270 |
| 2017-09-25 | $23.38 | $23.38 | $22.26 | $22.31 | $18.85 | 2,508,000 |
| 2017-09-22 | $23.10 | $23.40 | $23.00 | $23.22 | $19.62 | 1,772,500 |
| 2017-09-21 | $23.64 | $23.74 | $23.20 | $23.22 | $19.62 | 1,964,560 |
| 2017-09-20 | $23.64 | $23.89 | $23.50 | $23.74 | $20.06 | 1,606,850 |
| 2017-09-19 | $23.79 | $23.82 | $23.48 | $23.72 | $20.04 | 1,820,000 |
| 2017-09-18 | $23.23 | $23.90 | $23.20 | $23.79 | $20.10 | 2,831,500 |
| 2017-09-15 | $23.24 | $23.35 | $22.93 | $23.23 | $19.63 | 1,869,800 |
| 2017-09-14 | $23.52 | $23.53 | $22.99 | $23.23 | $19.63 | 2,230,300 |
| 2017-09-13 | $23.72 | $23.72 | $23.32 | $23.51 | $19.86 | 2,436,600 |
| 2017-09-12 | $24.35 | $24.49 | $23.69 | $23.72 | $20.04 | 4,360,300 |
| 2017-09-11 | $24.00 | $24.50 | $23.88 | $24.30 | $20.53 | 4,854,440 |
| 2017-09-08 | $23.42 | $24.13 | $23.20 | $24.00 | $20.28 | 4,733,320 |
| 2017-09-07 | $22.86 | $24.45 | $22.83 | $23.55 | $19.90 | 8,483,350 |
| 2017-09-06 | $23.05 | $23.11 | $22.71 | $22.81 | $19.27 | 2,254,050 |
| 2017-09-05 | $22.78 | $23.23 | $22.70 | $23.12 | $19.54 | 2,413,330 |
| 2017-09-04 | $23.00 | $23.00 | $22.72 | $22.82 | $19.28 | 2,093,850 |
| 2017-09-01 | $23.65 | $23.65 | $22.88 | $23.02 | $19.45 | 3,125,250 |
| 2017-08-31 | $22.40 | $23.35 | $22.40 | $23.22 | $19.62 | 4,052,650 |
| 2017-08-30 | $22.51 | $22.74 | $22.36 | $22.53 | $19.04 | 2,242,760 |
| 2017-08-29 | $22.80 | $23.85 | $22.74 | $22.79 | $19.26 | 5,597,530 |
| 2017-08-28 | $22.14 | $22.88 | $22.14 | $22.74 | $19.21 | 3,473,880 |
| 2017-08-25 | $21.80 | $22.21 | $21.70 | $22.14 | $18.71 | 2,249,960 |
| 2017-08-24 | $22.24 | $22.35 | $21.82 | $21.84 | $18.45 | 1,661,500 |
| 2017-08-23 | $22.43 | $22.54 | $22.20 | $22.22 | $18.77 | 1,587,440 |
| 2017-08-22 | $22.33 | $22.86 | $22.20 | $22.54 | $19.05 | 2,674,120 |
| 2017-08-21 | $22.28 | $22.44 | $22.02 | $22.38 | $18.91 | 1,403,540 |
| 2017-08-18 | $22.40 | $22.56 | $22.02 | $22.15 | $18.72 | 2,412,900 |
| 2017-08-17 | $22.66 | $22.70 | $22.24 | $22.56 | $19.06 | 2,375,720 |
| 2017-08-16 | $22.22 | $23.50 | $22.01 | $22.68 | $19.16 | 6,193,450 |
| 2017-08-15 | $21.91 | $22.15 | $21.80 | $21.99 | $18.58 | 2,423,000 |
| 2017-08-14 | $21.14 | $22.18 | $21.14 | $22.01 | $18.60 | 4,028,580 |
| 2017-08-11 | $21.25 | $21.49 | $21.06 | $21.09 | $17.82 | 2,206,500 |
| 2017-08-10 | $21.86 | $21.94 | $21.23 | $21.38 | $18.07 | 2,724,760 |
| 2017-08-09 | $22.28 | $22.40 | $21.79 | $21.85 | $18.46 | 3,713,930 |
| 2017-08-08 | $22.80 | $22.80 | $22.28 | $22.38 | $18.91 | 2,930,900 |
| 2017-08-07 | $22.67 | $22.89 | $22.61 | $22.75 | $19.22 | 1,180,000 |
| 2017-08-04 | $22.81 | $23.04 | $22.60 | $22.62 | $19.11 | 2,330,600 |
| 2017-08-03 | $22.89 | $23.25 | $22.73 | $22.94 | $19.38 | 1,965,050 |
| 2017-08-02 | $23.25 | $23.49 | $22.80 | $22.81 | $19.27 | 3,427,100 |
| 2017-08-01 | $23.56 | $23.79 | $23.14 | $23.40 | $19.77 | 3,727,930 |
| 2017-07-31 | $23.86 | $24.05 | $22.93 | $23.86 | $20.16 | 5,047,370 |
| 2017-07-28 | $24.02 | $24.10 | $23.66 | $23.83 | $20.14 | 3,002,950 |
| 2017-07-27 | $23.55 | $24.23 | $23.14 | $24.13 | $20.39 | 4,939,150 |
| 2017-07-26 | $23.77 | $24.05 | $23.29 | $23.33 | $19.71 | 2,717,400 |
| 2017-07-25 | $23.52 | $24.22 | $23.52 | $23.82 | $20.13 | 3,630,720 |
| 2017-07-24 | $23.20 | $24.30 | $22.84 | $23.87 | $20.17 | 4,397,900 |
| 2017-07-21 | $23.02 | $23.69 | $23.02 | $23.48 | $19.84 | 2,699,520 |
| 2017-07-20 | $23.60 | $23.88 | $23.26 | $23.28 | $19.67 | 3,726,900 |
| 2017-07-19 | $23.28 | $23.70 | $22.91 | $23.66 | $19.99 | 4,044,460 |
| 2017-07-18 | $23.00 | $23.83 | $22.54 | $23.52 | $19.87 | 4,428,000 |
| 2017-07-17 | $24.78 | $24.79 | $23.12 | $23.20 | $19.60 | 7,710,820 |
| 2017-07-14 | $26.42 | $26.44 | $24.85 | $25.12 | $21.23 | 7,552,760 |
| 2017-07-13 | $26.50 | $26.73 | $26.17 | $26.37 | $22.28 | 4,901,750 |
| 2017-07-12 | $26.25 | $26.61 | $26.01 | $26.54 | $22.42 | 6,039,950 |
| 2017-07-11 | $26.60 | $26.87 | $26.21 | $26.40 | $22.31 | 7,719,090 |
| 2017-07-10 | $26.84 | $27.28 | $26.18 | $26.36 | $22.27 | 10,372,180 |
| 2017-07-07 | $27.93 | $27.98 | $26.90 | $27.13 | $22.92 | 18,058,730 |
| 2017-07-06 | $24.99 | $27.52 | $24.86 | $27.52 | $23.25 | 23,054,640 |
| 2017-07-05 | $24.75 | $25.35 | $24.30 | $25.02 | $21.14 | 8,520,180 |
| 2017-07-04 | $26.26 | $26.38 | $24.77 | $24.78 | $20.94 | 12,768,490 |
| 2017-07-03 | $26.09 | $26.56 | $25.48 | $26.41 | $22.32 | 9,700,200 |
| 2017-06-30 | $24.93 | $26.40 | $24.93 | $26.03 | $21.99 | 8,538,360 |
| 2017-06-29 | $25.00 | $25.49 | $24.84 | $24.89 | $21.03 | 3,015,920 |
| 2017-06-28 | $24.70 | $25.18 | $24.10 | $25.10 | $21.21 | 4,823,800 |
| 2017-06-27 | $25.40 | $25.68 | $24.72 | $24.76 | $20.92 | 4,708,930 |
| 2017-06-26 | $25.11 | $25.93 | $24.71 | $25.46 | $21.51 | 3,638,710 |
| 2017-06-23 | $25.40 | $25.43 | $24.40 | $25.29 | $21.37 | 3,990,500 |
| 2017-06-22 | $26.56 | $26.56 | $25.43 | $25.44 | $21.50 | 5,102,530 |
| 2017-06-21 | $26.84 | $27.10 | $26.20 | $26.56 | $22.44 | 2,715,660 |
| 2017-06-20 | $27.19 | $27.25 | $26.68 | $26.84 | $22.68 | 3,801,180 |
| 2017-06-19 | $26.30 | $27.23 | $26.30 | $26.93 | $22.75 | 3,434,580 |
| 2017-06-16 | $26.90 | $27.30 | $26.39 | $26.49 | $22.38 | 4,099,380 |
| 2017-06-15 | $26.49 | $27.88 | $26.43 | $26.76 | $22.61 | 6,103,270 |
| 2017-06-14 | $25.97 | $27.00 | $25.66 | $26.65 | $22.52 | 5,594,110 |
| 2017-06-13 | $24.64 | $26.40 | $24.64 | $26.00 | $21.97 | 6,031,210 |
| 2017-06-12 | $25.07 | $25.39 | $24.40 | $24.64 | $20.82 | 4,507,550 |
| 2017-06-09 | $26.10 | $26.46 | $25.32 | $25.47 | $21.52 | 6,717,330 |
| 2017-06-08 | $26.30 | $27.50 | $26.06 | $26.61 | $22.48 | 6,796,040 |
| 2017-06-07 | $25.40 | $26.88 | $25.15 | $26.68 | $22.54 | 7,485,140 |
| 2017-06-06 | $25.58 | $25.66 | $25.03 | $25.27 | $21.35 | 2,343,900 |
| 2017-06-05 | $25.50 | $25.77 | $25.20 | $25.45 | $21.50 | 4,278,070 |
| 2017-06-02 | $24.53 | $25.36 | $24.00 | $24.97 | $21.10 | 4,446,680 |
| 2017-06-01 | $26.50 | $27.23 | $24.35 | $24.81 | $20.96 | 5,174,440 |
| 2017-05-31 | $28.55 | $29.39 | $26.50 | $27.05 | $22.86 | 7,070,230 |
| 2017-05-30 | $27.14 | $27.14 | $27.14 | $27.14 | $22.93 | 0 |
| 2017-05-29 | $27.14 | $27.14 | $27.14 | $27.14 | $22.93 | 0 |
| 2017-05-26 | $27.26 | $27.70 | $26.85 | $27.14 | $22.93 | 1,520,350 |
| 2017-05-25 | $28.05 | $28.19 | $26.60 | $27.49 | $23.23 | 2,334,310 |
| 2017-05-24 | $27.02 | $28.25 | $26.82 | $28.10 | $23.74 | 2,338,710 |
| 2017-05-23 | $27.11 | $28.30 | $26.15 | $27.50 | $23.24 | 4,005,040 |
| 2017-05-22 | $29.97 | $29.97 | $27.11 | $27.39 | $23.14 | 5,539,150 |
| 2017-05-19 | $30.30 | $30.50 | $29.73 | $29.88 | $25.25 | 3,188,780 |
| 2017-05-18 | $30.75 | $31.15 | $30.00 | $30.30 | $25.60 | 5,231,520 |
| 2017-05-17 | $30.78 | $31.99 | $30.35 | $31.39 | $26.52 | 6,691,270 |
| 2017-05-16 | $29.20 | $31.20 | $29.12 | $30.69 | $25.93 | 6,526,540 |
| 2017-05-15 | $30.99 | $31.55 | $29.55 | $29.65 | $25.05 | 5,371,390 |
| 2017-05-12 | $31.01 | $32.50 | $30.30 | $31.16 | $26.33 | 6,097,520 |
| 2017-05-11 | $30.62 | $31.58 | $28.69 | $31.11 | $26.29 | 7,283,610 |
| 2017-05-10 | $31.50 | $34.50 | $30.84 | $31.88 | $26.94 | 9,523,300 |
| 2017-05-09 | $32.98 | $33.75 | $31.70 | $32.86 | $27.77 | 3,928,480 |
| 2017-05-08 | $101.50 | $101.50 | $94.67 | $95.26 | $26.66 | 1,926,440 |
| 2017-05-05 | $94.77 | $102.88 | $94.77 | $100.87 | $28.23 | 2,338,260 |
| 2017-05-04 | $101.40 | $101.40 | $95.09 | $96.88 | $27.12 | 2,156,680 |
| 2017-05-03 | $100.02 | $103.96 | $99.38 | $101.60 | $28.44 | 1,811,160 |
| 2017-05-02 | $103.00 | $104.20 | $99.18 | $100.84 | $28.22 | 1,478,310 |
| 2017-05-01 | $101.26 | $101.26 | $101.26 | $101.26 | $28.34 | 0 |
| 2017-04-28 | $101.30 | $103.00 | $100.18 | $101.26 | $28.34 | 1,052,200 |
| 2017-04-27 | $98.80 | $102.30 | $98.01 | $101.34 | $28.36 | 1,361,310 |
| 2017-04-26 | $96.50 | $99.95 | $95.00 | $99.68 | $27.90 | 1,300,950 |
| 2017-04-25 | $92.67 | $97.00 | $92.67 | $96.76 | $27.08 | 1,534,920 |
| 2017-04-24 | $90.00 | $96.00 | $90.00 | $93.16 | $26.07 | 977,860 |
| 2017-04-21 | $92.18 | $92.80 | $89.78 | $90.52 | $25.34 | 1,458,480 |
| 2017-04-20 | $94.67 | $96.00 | $91.00 | $92.47 | $25.88 | 1,034,440 |
| 2017-04-19 | $93.12 | $94.95 | $91.25 | $94.03 | $26.32 | 779,520 |
| 2017-04-18 | $88.16 | $94.37 | $88.16 | $93.04 | $26.04 | 1,367,090 |
| 2017-04-17 | $84.50 | $88.79 | $83.50 | $88.15 | $24.67 | 1,154,310 |
| 2017-04-14 | $91.09 | $92.88 | $88.20 | $88.45 | $24.76 | 1,097,830 |
| 2017-04-13 | $91.25 | $94.60 | $90.20 | $92.02 | $25.76 | 810,610 |
| 2017-04-12 | $92.01 | $93.28 | $90.99 | $91.46 | $25.60 | 1,090,210 |
| 2017-04-11 | $92.04 | $97.30 | $88.01 | $92.22 | $25.81 | 2,195,760 |
| 2017-04-10 | $104.80 | $105.99 | $95.74 | $95.92 | $26.85 | 2,704,600 |
| 2017-04-07 | $102.29 | $108.49 | $101.15 | $106.38 | $29.77 | 2,065,320 |
| 2017-04-06 | $99.50 | $102.50 | $98.50 | $102.36 | $28.65 | 1,342,170 |
| 2017-04-05 | $103.77 | $103.77 | $92.00 | $98.40 | $27.54 | 1,495,990 |
| 2017-04-04 | $98.95 | $98.95 | $98.95 | $98.95 | $27.70 | 0 |
| 2017-04-03 | $98.95 | $98.95 | $98.95 | $98.95 | $27.70 | 0 |
| 2017-03-31 | $98.95 | $98.95 | $98.95 | $98.95 | $27.70 | 0 |
| 2017-03-30 | $97.00 | $99.94 | $95.50 | $98.95 | $27.70 | 1,196,080 |
| 2017-03-29 | $100.86 | $101.00 | $95.99 | $98.66 | $27.61 | 1,194,550 |
| 2017-03-28 | $98.80 | $100.90 | $97.50 | $100.22 | $28.05 | 1,133,870 |
| 2017-03-27 | $98.10 | $101.50 | $96.80 | $98.60 | $27.60 | 1,151,900 |
| 2017-03-24 | $98.90 | $101.77 | $97.60 | $98.58 | $27.59 | 1,168,380 |
| 2017-03-23 | $95.00 | $98.54 | $94.33 | $98.46 | $27.56 | 1,012,280 |
| 2017-03-22 | $93.81 | $96.38 | $92.61 | $95.33 | $26.68 | 945,380 |
| 2017-03-21 | $90.25 | $94.86 | $90.25 | $94.34 | $26.40 | 1,083,460 |
| 2017-03-20 | $89.30 | $91.45 | $88.06 | $90.26 | $25.26 | 953,610 |
| 2017-03-17 | $89.43 | $89.58 | $87.36 | $88.17 | $24.68 | 842,920 |
| 2017-03-16 | $88.10 | $91.44 | $88.10 | $89.40 | $25.02 | 1,080,570 |
| 2017-03-15 | $85.95 | $89.98 | $85.59 | $89.80 | $25.13 | 1,493,480 |
| 2017-03-14 | $84.55 | $85.90 | $83.20 | $85.52 | $23.94 | 716,270 |
| 2017-03-13 | $81.52 | $84.94 | $81.52 | $84.33 | $23.60 | 1,081,540 |
| 2017-03-10 | $87.07 | $88.00 | $82.03 | $82.34 | $23.05 | 1,334,520 |
| 2017-03-09 | $83.20 | $87.28 | $83.20 | $87.14 | $24.39 | 1,447,050 |
| 2017-03-08 | $83.99 | $84.48 | $81.61 | $83.07 | $23.25 | 872,210 |
| 2017-03-07 | $82.78 | $85.00 | $82.78 | $83.71 | $23.43 | 836,990 |
| 2017-03-06 | $84.72 | $84.81 | $83.14 | $83.59 | $23.40 | 870,620 |
| 2017-03-03 | $81.60 | $84.50 | $81.52 | $84.22 | $23.57 | 1,112,330 |
| 2017-03-02 | $82.53 | $85.04 | $81.00 | $82.42 | $23.07 | 1,359,420 |
| 2017-03-01 | $83.00 | $85.88 | $81.60 | $83.84 | $23.47 | 1,523,240 |
| 2017-02-28 | $82.64 | $86.97 | $82.05 | $83.65 | $23.41 | 1,622,160 |
| 2017-02-27 | $77.00 | $82.98 | $75.81 | $82.75 | $23.16 | 2,358,330 |
| 2017-02-24 | $78.86 | $81.49 | $76.51 | $77.14 | $21.59 | 1,876,170 |
| 2017-02-23 | $74.54 | $79.99 | $73.33 | $79.10 | $22.14 | 2,307,140 |
| 2017-02-22 | $70.89 | $77.77 | $70.46 | $75.29 | $21.07 | 2,530,950 |
| 2017-02-21 | $68.28 | $71.79 | $67.53 | $70.76 | $19.80 | 1,148,120 |
| 2017-02-20 | $69.19 | $70.70 | $64.87 | $68.23 | $19.10 | 1,675,550 |
| 2017-02-17 | $69.60 | $73.45 | $69.06 | $69.58 | $19.47 | 1,786,420 |
| 2017-02-16 | $68.23 | $70.40 | $67.12 | $70.28 | $19.67 | 1,506,540 |
| 2017-02-15 | $67.43 | $71.30 | $67.01 | $68.92 | $19.29 | 2,532,240 |
| 2017-02-14 | $68.54 | $68.64 | $66.67 | $67.34 | $18.85 | 2,034,920 |
| 2017-02-13 | $61.78 | $68.64 | $61.53 | $68.64 | $19.21 | 3,592,210 |
| 2017-02-10 | $64.08 | $64.30 | $61.11 | $62.40 | $17.47 | 1,727,630 |
| 2017-02-09 | $64.21 | $65.59 | $63.79 | $63.91 | $17.89 | 1,364,540 |
| 2017-02-08 | $63.19 | $64.68 | $62.05 | $64.35 | $18.01 | 1,308,160 |
| 2017-02-07 | $64.87 | $65.00 | $62.94 | $63.16 | $17.68 | 1,979,130 |
| 2017-02-06 | $63.80 | $65.54 | $63.10 | $65.47 | $18.32 | 2,745,590 |
| 2017-02-03 | $65.98 | $66.39 | $62.80 | $62.90 | $17.61 | 2,615,480 |
| 2017-02-02 | $66.54 | $66.54 | $66.54 | $66.54 | $18.62 | 0 |
| 2017-02-01 | $66.54 | $66.54 | $66.54 | $66.54 | $18.62 | 0 |
| 2017-01-31 | $66.54 | $66.54 | $66.54 | $66.54 | $18.62 | 0 |
| 2017-01-30 | $66.54 | $66.54 | $66.54 | $66.54 | $18.62 | 0 |
| 2017-01-27 | $66.54 | $66.54 | $66.54 | $66.54 | $18.62 | 0 |
| 2017-01-26 | $66.95 | $67.98 | $64.00 | $66.54 | $18.62 | 3,452,600 |
| 2017-01-25 | $60.80 | $65.95 | $59.18 | $65.95 | $18.46 | 3,524,170 |
| 2017-01-24 | $59.15 | $60.98 | $58.16 | $59.95 | $16.78 | 4,171,500 |
| 2017-01-23 | $55.80 | $60.00 | $55.01 | $59.23 | $16.58 | 4,777,730 |
| 2017-01-20 | $52.52 | $55.83 | $52.27 | $55.55 | $15.55 | 4,594,260 |
| 2017-01-19 | $52.97 | $55.40 | $52.45 | $53.31 | $14.92 | 3,795,860 |
| 2017-01-18 | $53.00 | $54.68 | $52.30 | $53.90 | $15.09 | 4,429,270 |
| 2017-01-17 | $51.38 | $56.58 | $50.50 | $54.01 | $15.12 | 7,141,900 |
| 2017-01-16 | $49.01 | $52.97 | $49.01 | $51.65 | $14.46 | 5,436,550 |
| 2017-01-13 | $50.51 | $51.77 | $48.21 | $49.41 | $13.83 | 4,975,080 |
| 2017-01-12 | $51.30 | $53.51 | $50.50 | $51.29 | $14.36 | 6,316,750 |
| 2017-01-11 | $52.00 | $53.20 | $49.88 | $50.59 | $14.16 | 8,456,870 |
| 2017-01-10 | $55.74 | $55.74 | $52.50 | $54.01 | $15.12 | 13,641,240 |
| 2017-01-09 | $50.67 | $50.67 | $50.67 | $50.67 | $14.18 | 72,190 |
| 2017-01-06 | $46.06 | $46.06 | $46.06 | $46.06 | $12.89 | 18,490 |
| 2017-01-05 | $41.87 | $41.87 | $41.87 | $41.87 | $11.72 | 14,150 |
| 2017-01-04 | $38.06 | $38.06 | $38.06 | $38.06 | $10.65 | 2,730 |
| 2017-01-03 | $34.60 | $34.60 | $34.60 | $34.60 | $9.68 | 2,410 |
| 2017-01-02 | $31.45 | $31.45 | $31.45 | $31.45 | $8.80 | 0 |
| 2016-12-30 | $31.45 | $31.45 | $31.45 | $31.45 | $8.80 | 13,020 |
Zhejiang Xiantong Rubber and Plastic Company Ltd (603239) News Headlines
Recent Zhejiang Xiantong Rubber and Plastic Company Ltd (603239) News
Similar Companies to Zhejiang Xiantong Rubber and Plastic Company Ltd (603239) 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 | -- | -- | -- |