Ningbo Tianlong Electronics Company Ltd (603266) Exchange: SHG
Data as of July 9, 2025
$18.14 ($0.09) 0.50%
Ningbo Tianlong Electronics Company Ltd - Daily Information
Click for more stock information on Ningbo Tianlong Electronics Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $18.04 |
| Previous Close | $18.14 |
| High | $18.18 |
| Low | $18.00 |
| Adjusted Open | $18.04 |
| Previous Adjusted Close | $18.14 |
| Adjusted High | $18.18 |
| Adjusted Low | $18.00 |
About Ningbo Tianlong Electronics Company Ltd (603266)
Invest in Ningbo Tianlong Electronics Company Ltd (603266)
Historical Stock Data for Ningbo Tianlong Electronics Company Ltd (603266)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $18.04 | $18.18 | $18.00 | $18.14 | $18.14 | 2,529,800 |
| 2025-07-07 | $17.81 | $18.15 | $17.81 | $18.05 | $18.05 | 2,289,000 |
| 2025-07-04 | $18.41 | $18.41 | $17.89 | $17.93 | $17.93 | 4,307,200 |
| 2025-07-03 | $18.30 | $18.49 | $18.25 | $18.36 | $18.36 | 2,952,640 |
| 2025-07-02 | $18.95 | $18.95 | $18.25 | $18.38 | $18.38 | 4,365,700 |
| 2025-06-30 | $18.56 | $19.03 | $18.50 | $18.77 | $18.77 | 4,518,100 |
| 2025-06-27 | $19.15 | $19.24 | $18.52 | $18.58 | $18.58 | 6,830,200 |
| 2025-06-26 | $18.63 | $19.40 | $18.49 | $19.09 | $19.09 | 10,119,000 |
| 2025-06-25 | $18.57 | $18.87 | $18.46 | $18.63 | $18.63 | 5,527,180 |
| 2025-06-24 | $17.73 | $18.75 | $17.73 | $18.65 | $18.65 | 8,651,840 |
| 2025-06-23 | $17.13 | $17.69 | $17.12 | $17.64 | $17.64 | 2,776,400 |
| 2025-06-20 | $17.68 | $17.86 | $17.28 | $17.36 | $17.36 | 3,205,900 |
| 2025-06-19 | $18.29 | $18.41 | $17.56 | $17.66 | $17.66 | 5,484,960 |
| 2025-06-18 | $18.38 | $18.49 | $18.20 | $18.31 | $18.31 | 3,479,600 |
| 2025-06-17 | $18.56 | $19.05 | $18.41 | $18.45 | $18.45 | 7,612,000 |
| 2025-06-13 | $18.26 | $18.26 | $17.71 | $17.78 | $17.78 | 3,787,800 |
| 2025-06-12 | $17.99 | $18.42 | $17.84 | $18.27 | $18.27 | 4,399,800 |
| 2025-06-11 | $17.90 | $18.12 | $17.75 | $17.95 | $17.95 | 3,401,500 |
| 2025-06-10 | $18.35 | $18.35 | $17.47 | $17.69 | $17.69 | 6,274,600 |
| 2025-06-09 | $18.28 | $18.42 | $18.26 | $18.33 | $18.33 | 3,181,500 |
| 2025-06-06 | $18.41 | $18.45 | $18.22 | $18.28 | $18.28 | 2,705,500 |
| 2025-06-05 | $18.31 | $18.43 | $18.13 | $18.40 | $18.40 | 3,758,300 |
| 2025-06-04 | $18.18 | $18.33 | $18.01 | $18.33 | $18.33 | 3,039,200 |
| 2025-06-03 | $18.05 | $18.26 | $17.94 | $18.15 | $18.15 | 2,837,800 |
| 2025-05-30 | $18.58 | $18.58 | $18.00 | $18.01 | $18.01 | 4,729,760 |
| 2025-05-29 | $18.05 | $18.79 | $18.05 | $18.61 | $18.61 | 5,514,000 |
| 2025-05-28 | $18.37 | $18.72 | $18.07 | $18.12 | $18.12 | 4,653,690 |
| 2025-05-27 | $18.24 | $18.47 | $17.97 | $18.44 | $18.44 | 4,523,090 |
| 2025-05-26 | $18.09 | $18.33 | $17.85 | $18.28 | $18.28 | 5,118,600 |
| 2025-05-23 | $18.80 | $19.12 | $18.15 | $18.16 | $18.16 | 7,353,800 |
| 2025-05-22 | $19.10 | $19.48 | $18.71 | $18.80 | $18.80 | 5,817,600 |
| 2025-05-21 | $19.58 | $19.58 | $19.07 | $19.23 | $19.23 | 7,726,400 |
| 2025-05-20 | $18.87 | $19.88 | $18.66 | $19.69 | $19.69 | 12,556,900 |
| 2025-05-19 | $19.39 | $19.40 | $18.58 | $18.94 | $18.94 | 10,701,300 |
| 2025-05-16 | $19.19 | $20.03 | $19.19 | $19.47 | $19.47 | 11,228,000 |
| 2025-05-15 | $19.33 | $21.14 | $18.92 | $19.89 | $19.89 | 17,537,100 |
| 2025-05-14 | $19.66 | $19.76 | $19.14 | $19.22 | $19.22 | 11,018,510 |
| 2025-05-13 | $20.65 | $20.76 | $19.71 | $19.76 | $19.76 | 11,946,000 |
| 2025-05-12 | $20.12 | $20.70 | $19.91 | $20.53 | $20.53 | 9,894,980 |
| 2025-05-09 | $20.35 | $21.28 | $20.10 | $20.11 | $20.11 | 12,003,400 |
| 2025-05-08 | $21.08 | $21.82 | $20.60 | $20.67 | $20.67 | 18,238,660 |
| 2025-05-07 | $20.60 | $21.40 | $20.35 | $21.22 | $21.22 | 17,416,460 |
| 2025-05-06 | $20.19 | $21.21 | $20.02 | $20.62 | $20.62 | 16,886,390 |
| 2025-04-30 | $19.56 | $20.17 | $19.39 | $20.10 | $20.10 | 11,679,000 |
| 2025-04-29 | $19.99 | $20.35 | $19.55 | $19.78 | $19.78 | 12,366,640 |
| 2025-04-28 | $19.35 | $20.58 | $19.25 | $20.36 | $20.36 | 17,577,160 |
| 2025-04-25 | $19.74 | $20.06 | $19.40 | $19.61 | $19.61 | 12,501,700 |
| 2025-04-24 | $20.08 | $20.35 | $19.43 | $19.65 | $19.65 | 16,291,390 |
| 2025-04-23 | $19.00 | $20.98 | $18.90 | $20.08 | $20.08 | 25,021,700 |
| 2025-04-22 | $18.73 | $19.84 | $18.46 | $19.18 | $19.18 | 12,631,380 |
| 2025-04-21 | $18.50 | $18.86 | $17.90 | $18.80 | $18.80 | 7,824,610 |
| 2025-04-18 | $19.00 | $19.03 | $18.36 | $18.46 | $18.46 | 9,993,200 |
| 2025-04-17 | $19.35 | $19.68 | $19.16 | $19.32 | $19.32 | 13,397,000 |
| 2025-04-16 | $18.70 | $19.78 | $18.33 | $19.65 | $19.65 | 17,264,400 |
| 2025-04-15 | $19.30 | $19.42 | $18.56 | $18.85 | $18.85 | 10,420,900 |
| 2025-04-14 | $19.18 | $19.32 | $18.89 | $19.27 | $19.27 | 14,245,200 |
| 2025-04-11 | $19.37 | $19.88 | $18.70 | $18.72 | $18.72 | 18,355,600 |
| 2025-04-10 | $18.19 | $19.37 | $18.15 | $19.37 | $19.37 | 21,630,500 |
| 2025-04-09 | $18.50 | $18.67 | $16.88 | $18.40 | $18.40 | 19,054,410 |
| 2025-04-08 | $18.35 | $18.81 | $17.80 | $18.75 | $18.75 | 18,744,060 |
| 2025-04-07 | $17.80 | $18.71 | $17.02 | $17.96 | $17.96 | 19,866,400 |
| 2025-04-03 | $18.65 | $19.35 | $18.37 | $18.85 | $18.85 | 21,015,690 |
| 2025-04-02 | $16.90 | $18.71 | $16.83 | $18.71 | $18.71 | 11,546,870 |
| 2025-04-01 | $17.10 | $17.10 | $16.83 | $17.01 | $17.01 | 4,040,240 |
| 2025-03-31 | $17.51 | $17.51 | $16.57 | $16.91 | $16.91 | 6,825,590 |
| 2025-03-28 | $17.80 | $17.97 | $17.50 | $17.52 | $17.52 | 5,235,700 |
| 2025-03-27 | $18.00 | $18.17 | $17.76 | $17.97 | $17.97 | 8,672,660 |
| 2025-03-26 | $17.05 | $18.88 | $17.03 | $18.36 | $18.36 | 15,275,570 |
| 2025-03-25 | $17.50 | $17.50 | $16.93 | $17.18 | $17.18 | 5,726,540 |
| 2025-03-24 | $18.01 | $18.01 | $16.73 | $17.44 | $17.44 | 12,571,630 |
| 2025-03-21 | $18.92 | $19.15 | $18.26 | $18.51 | $18.51 | 12,799,950 |
| 2025-03-20 | $18.73 | $19.35 | $18.27 | $18.99 | $18.99 | 19,708,070 |
| 2025-03-19 | $18.30 | $19.39 | $18.20 | $18.62 | $18.62 | 25,583,910 |
| 2025-03-18 | $16.88 | $18.48 | $16.88 | $18.48 | $18.48 | 9,644,890 |
| 2025-03-17 | $16.77 | $16.86 | $16.63 | $16.80 | $16.80 | 2,109,100 |
| 2025-03-14 | $16.34 | $16.82 | $16.10 | $16.72 | $16.72 | 3,762,290 |
| 2025-03-13 | $16.92 | $16.99 | $16.16 | $16.41 | $16.41 | 3,918,900 |
| 2025-03-12 | $16.90 | $17.05 | $16.87 | $16.89 | $16.89 | 2,737,820 |
| 2025-03-11 | $16.77 | $16.90 | $16.61 | $16.87 | $16.87 | 2,778,900 |
| 2025-03-10 | $17.22 | $17.26 | $16.86 | $16.95 | $16.95 | 3,198,600 |
| 2025-03-07 | $17.12 | $17.32 | $17.06 | $17.18 | $17.18 | 3,974,700 |
| 2025-03-06 | $17.22 | $17.34 | $17.12 | $17.19 | $17.19 | 5,568,600 |
| 2025-03-05 | $16.97 | $17.35 | $16.75 | $17.12 | $17.12 | 5,464,800 |
| 2025-03-04 | $16.29 | $17.04 | $16.18 | $16.97 | $16.97 | 5,095,100 |
| 2025-03-03 | $16.29 | $16.68 | $16.15 | $16.30 | $16.30 | 3,279,270 |
| 2025-02-28 | $16.90 | $16.95 | $16.16 | $16.22 | $16.22 | 3,444,100 |
| 2025-02-27 | $17.08 | $17.26 | $16.66 | $16.88 | $16.88 | 3,965,260 |
| 2025-02-26 | $16.76 | $17.05 | $16.76 | $16.97 | $16.97 | 3,825,800 |
| 2025-02-25 | $16.61 | $16.91 | $16.61 | $16.77 | $16.77 | 2,449,890 |
| 2025-02-24 | $16.87 | $16.91 | $16.56 | $16.74 | $16.74 | 2,861,330 |
| 2025-02-20 | $16.83 | $17.11 | $16.76 | $17.02 | $17.02 | 3,672,270 |
| 2025-02-19 | $16.41 | $16.83 | $16.37 | $16.83 | $16.83 | 3,830,730 |
| 2025-02-18 | $16.56 | $16.85 | $16.36 | $16.44 | $16.44 | 3,869,300 |
| 2025-02-17 | $16.50 | $16.74 | $16.45 | $16.59 | $16.59 | 2,920,380 |
| 2025-02-14 | $16.45 | $16.75 | $16.40 | $16.45 | $16.45 | 2,636,630 |
| 2025-02-13 | $16.65 | $16.75 | $16.47 | $16.49 | $16.49 | 2,501,980 |
| 2025-02-12 | $16.65 | $16.74 | $16.50 | $16.68 | $16.68 | 2,535,760 |
| 2025-02-11 | $16.79 | $16.79 | $16.57 | $16.69 | $16.69 | 2,154,260 |
| 2025-02-10 | $16.65 | $16.80 | $16.48 | $16.80 | $16.80 | 2,819,900 |
| 2025-02-07 | $16.63 | $16.86 | $16.43 | $16.62 | $16.62 | 3,826,610 |
| 2025-02-06 | $16.04 | $16.60 | $15.94 | $16.60 | $16.60 | 3,858,270 |
| 2025-02-05 | $15.94 | $16.12 | $15.92 | $16.04 | $16.04 | 2,134,400 |
| 2025-01-27 | $16.16 | $16.32 | $15.88 | $15.90 | $15.90 | 2,322,300 |
| 2025-01-24 | $15.80 | $16.16 | $15.80 | $16.13 | $16.13 | 2,401,280 |
| 2025-01-23 | $16.27 | $16.30 | $15.91 | $15.91 | $15.91 | 3,851,380 |
| 2025-01-22 | $15.81 | $16.65 | $15.62 | $16.11 | $16.11 | 5,719,660 |
| 2025-01-21 | $16.00 | $16.07 | $15.66 | $15.80 | $15.80 | 1,662,310 |
| 2025-01-20 | $15.85 | $15.94 | $15.68 | $15.89 | $15.89 | 2,205,480 |
| 2025-01-17 | $15.56 | $15.76 | $15.54 | $15.71 | $15.71 | 1,713,800 |
| 2025-01-16 | $15.76 | $15.98 | $15.53 | $15.71 | $15.71 | 2,697,400 |
| 2025-01-15 | $15.99 | $16.00 | $15.68 | $15.75 | $15.75 | 2,509,000 |
| 2025-01-14 | $15.33 | $15.95 | $15.25 | $15.95 | $15.95 | 3,809,880 |
| 2025-01-13 | $15.05 | $15.31 | $14.72 | $15.23 | $15.23 | 2,682,060 |
| 2025-01-09 | $15.14 | $15.49 | $15.14 | $15.47 | $15.47 | 2,214,900 |
| 2025-01-08 | $15.31 | $15.37 | $14.81 | $15.22 | $15.22 | 2,252,600 |
| 2025-01-07 | $15.13 | $15.32 | $14.95 | $15.32 | $15.32 | 2,207,310 |
| 2025-01-06 | $14.95 | $15.27 | $14.40 | $15.05 | $15.05 | 2,821,300 |
| 2025-01-03 | $15.67 | $15.67 | $14.84 | $14.88 | $14.88 | 2,951,100 |
| 2025-01-02 | $16.09 | $16.20 | $15.40 | $15.59 | $15.59 | 3,006,970 |
| 2024-12-31 | $16.68 | $16.71 | $16.01 | $16.10 | $16.10 | 2,761,220 |
| 2024-12-30 | $16.91 | $16.91 | $16.25 | $16.59 | $16.59 | 2,354,210 |
| 2024-12-27 | $16.66 | $17.05 | $16.66 | $16.82 | $16.82 | 2,430,350 |
| 2024-12-26 | $16.44 | $16.75 | $16.38 | $16.66 | $16.66 | 2,380,560 |
| 2024-12-25 | $17.05 | $17.05 | $16.26 | $16.45 | $16.45 | 3,386,800 |
| 2024-12-24 | $16.92 | $17.38 | $16.82 | $17.06 | $17.06 | 2,683,240 |
| 2024-12-23 | $17.79 | $17.87 | $16.85 | $16.87 | $16.87 | 3,677,500 |
| 2024-12-20 | $17.62 | $17.94 | $17.54 | $17.88 | $17.88 | 2,370,010 |
| 2024-12-19 | $17.50 | $17.68 | $17.35 | $17.62 | $17.62 | 2,420,690 |
| 2024-12-18 | $17.70 | $17.80 | $17.30 | $17.66 | $17.66 | 2,542,890 |
| 2024-12-17 | $18.50 | $18.56 | $17.60 | $17.63 | $17.63 | 3,820,700 |
| 2024-12-16 | $18.38 | $18.73 | $18.35 | $18.52 | $18.52 | 3,622,200 |
| 2024-12-13 | $18.96 | $18.97 | $18.42 | $18.43 | $18.43 | 4,583,910 |
| 2024-12-12 | $18.95 | $19.35 | $18.80 | $19.05 | $19.05 | 4,390,000 |
| 2024-12-11 | $18.65 | $19.09 | $18.51 | $18.96 | $18.96 | 4,743,520 |
| 2024-12-10 | $19.10 | $19.18 | $18.70 | $18.70 | $18.70 | 5,615,090 |
| 2024-12-09 | $18.51 | $18.76 | $18.31 | $18.72 | $18.72 | 3,624,400 |
| 2024-12-06 | $18.60 | $18.66 | $18.42 | $18.56 | $18.56 | 4,147,600 |
| 2024-12-05 | $18.41 | $18.71 | $18.40 | $18.64 | $18.64 | 3,202,660 |
| 2024-12-04 | $18.68 | $18.84 | $18.37 | $18.46 | $18.46 | 3,640,300 |
| 2024-12-03 | $18.74 | $18.98 | $18.62 | $18.81 | $18.81 | 4,234,320 |
| 2024-12-02 | $18.70 | $18.92 | $18.50 | $18.84 | $18.84 | 6,935,920 |
| 2024-11-29 | $18.16 | $18.97 | $18.10 | $18.78 | $18.78 | 8,099,800 |
| 2024-11-28 | $17.80 | $18.51 | $17.65 | $18.30 | $18.30 | 7,852,440 |
| 2024-11-27 | $17.43 | $17.83 | $17.00 | $17.82 | $17.82 | 4,047,430 |
| 2024-11-26 | $17.85 | $18.00 | $17.55 | $17.68 | $17.68 | 3,472,800 |
| 2024-11-25 | $17.47 | $17.95 | $17.47 | $17.92 | $17.92 | 4,779,320 |
| 2024-11-22 | $18.50 | $18.51 | $17.45 | $17.47 | $17.47 | 5,482,940 |
| 2024-11-21 | $18.29 | $18.53 | $18.08 | $18.50 | $18.50 | 5,317,940 |
| 2024-11-20 | $17.89 | $18.33 | $17.80 | $18.30 | $18.30 | 5,767,940 |
| 2024-11-19 | $17.47 | $17.99 | $17.37 | $17.90 | $17.90 | 5,074,760 |
| 2024-11-18 | $18.41 | $18.49 | $17.38 | $17.49 | $17.49 | 6,539,600 |
| 2024-11-15 | $19.10 | $19.37 | $18.41 | $18.42 | $18.42 | 6,436,900 |
| 2024-11-14 | $20.03 | $20.05 | $19.24 | $19.27 | $19.27 | 5,848,030 |
| 2024-11-13 | $20.01 | $20.35 | $19.63 | $20.05 | $20.05 | 6,621,200 |
| 2024-11-12 | $20.63 | $20.96 | $20.00 | $20.23 | $20.23 | 8,481,080 |
| 2024-11-11 | $20.20 | $20.65 | $19.92 | $20.63 | $20.63 | 8,955,990 |
| 2024-11-08 | $20.81 | $21.12 | $20.48 | $20.48 | $20.48 | 12,715,260 |
| 2024-11-07 | $20.60 | $20.93 | $20.12 | $20.71 | $20.71 | 12,627,100 |
| 2024-11-06 | $21.35 | $21.37 | $20.56 | $20.75 | $20.75 | 19,724,680 |
| 2024-11-05 | $20.33 | $22.80 | $19.82 | $21.65 | $21.65 | 28,394,350 |
| 2024-11-04 | $20.39 | $21.59 | $20.00 | $20.98 | $20.98 | 35,310,320 |
| 2024-11-01 | $18.37 | $20.23 | $18.32 | $20.23 | $20.23 | 26,409,630 |
| 2024-10-31 | $17.75 | $18.75 | $17.75 | $18.39 | $18.39 | 15,547,370 |
| 2024-10-30 | $17.55 | $18.35 | $17.51 | $17.85 | $17.85 | 9,146,890 |
| 2024-10-29 | $17.99 | $18.47 | $17.59 | $17.61 | $17.61 | 8,513,760 |
| 2024-10-28 | $17.99 | $18.07 | $17.60 | $17.98 | $17.98 | 8,697,510 |
| 2024-10-25 | $17.33 | $18.35 | $17.32 | $18.01 | $18.01 | 12,141,320 |
| 2024-10-24 | $18.13 | $18.16 | $17.20 | $17.33 | $17.33 | 9,576,390 |
| 2024-10-23 | $17.65 | $18.25 | $17.62 | $18.10 | $18.10 | 13,191,940 |
| 2024-10-22 | $17.50 | $17.67 | $17.31 | $17.56 | $17.56 | 6,860,370 |
| 2024-10-21 | $17.13 | $17.58 | $17.13 | $17.47 | $17.47 | 8,273,700 |
| 2024-10-18 | $16.71 | $17.33 | $16.71 | $17.07 | $17.07 | 8,156,650 |
| 2024-10-17 | $16.86 | $17.20 | $16.75 | $16.79 | $16.79 | 5,687,180 |
| 2024-10-16 | $16.82 | $17.19 | $16.69 | $16.90 | $16.90 | 5,915,020 |
| 2024-10-15 | $17.21 | $17.32 | $16.82 | $16.82 | $16.82 | 8,410,800 |
| 2024-10-14 | $16.62 | $17.44 | $16.60 | $17.26 | $17.26 | 11,298,460 |
| 2024-10-11 | $19.10 | $19.20 | $17.00 | $17.04 | $17.04 | 21,662,550 |
| 2024-10-10 | $17.00 | $18.61 | $16.82 | $18.61 | $18.61 | 13,002,830 |
| 2024-10-09 | $18.10 | $18.50 | $16.92 | $16.92 | $16.92 | 15,388,880 |
| 2024-10-08 | $18.98 | $18.98 | $16.99 | $18.10 | $18.10 | 14,872,340 |
| 2024-09-30 | $16.45 | $17.33 | $16.05 | $17.26 | $17.26 | 11,426,820 |
| 2024-09-27 | $15.49 | $15.88 | $15.27 | $15.85 | $15.85 | 4,496,300 |
| 2024-09-26 | $14.79 | $15.15 | $14.66 | $15.15 | $15.15 | 4,047,100 |
| 2024-09-25 | $14.70 | $15.07 | $14.68 | $14.75 | $14.75 | 4,182,500 |
| 2024-09-24 | $14.38 | $14.65 | $14.17 | $14.61 | $14.61 | 3,248,800 |
| 2024-09-23 | $14.16 | $14.45 | $14.04 | $14.36 | $14.36 | 2,047,500 |
| 2024-09-20 | $14.35 | $14.35 | $14.08 | $14.16 | $14.16 | 1,799,000 |
| 2024-09-19 | $13.83 | $14.27 | $13.83 | $14.27 | $14.27 | 3,542,100 |
| 2024-09-18 | $13.84 | $13.99 | $13.55 | $13.81 | $13.81 | 2,208,900 |
| 2024-09-13 | $14.34 | $14.40 | $13.90 | $13.90 | $13.90 | 2,969,700 |
| 2024-09-12 | $14.40 | $14.66 | $14.33 | $14.35 | $14.35 | 2,016,700 |
| 2024-09-11 | $14.52 | $14.72 | $14.36 | $14.44 | $14.44 | 2,198,500 |
| 2024-09-10 | $14.40 | $14.75 | $14.23 | $14.72 | $14.72 | 2,601,200 |
| 2024-09-09 | $14.38 | $14.62 | $14.20 | $14.45 | $14.45 | 2,022,390 |
| 2024-09-06 | $15.02 | $15.07 | $14.49 | $14.51 | $14.51 | 3,324,200 |
| 2024-09-05 | $14.89 | $15.17 | $14.80 | $15.00 | $15.00 | 2,786,620 |
| 2024-09-04 | $14.88 | $14.97 | $14.61 | $14.81 | $14.81 | 2,052,100 |
| 2024-09-03 | $14.64 | $14.99 | $14.61 | $14.92 | $14.92 | 2,797,400 |
| 2024-09-02 | $14.96 | $15.15 | $14.58 | $14.59 | $14.59 | 2,632,200 |
| 2024-08-30 | $14.85 | $15.19 | $14.67 | $14.93 | $14.93 | 3,445,460 |
| 2024-08-29 | $14.66 | $14.87 | $14.45 | $14.79 | $14.79 | 1,837,300 |
| 2024-08-28 | $14.48 | $14.74 | $14.33 | $14.59 | $14.59 | 1,693,100 |
| 2024-08-27 | $14.89 | $14.95 | $14.44 | $14.48 | $14.48 | 1,752,100 |
| 2024-08-26 | $14.78 | $15.02 | $14.61 | $14.86 | $14.86 | 1,592,700 |
| 2024-08-23 | $14.52 | $14.98 | $14.43 | $14.84 | $14.84 | 2,781,200 |
| 2024-08-22 | $15.15 | $15.15 | $14.52 | $14.53 | $14.53 | 2,269,980 |
| 2024-08-21 | $14.86 | $15.19 | $14.72 | $15.10 | $15.10 | 2,341,400 |
| 2024-08-20 | $15.16 | $15.25 | $14.80 | $14.87 | $14.87 | 2,773,100 |
| 2024-08-19 | $15.43 | $15.51 | $15.15 | $15.19 | $15.19 | 2,637,500 |
| 2024-08-16 | $15.50 | $15.74 | $15.33 | $15.51 | $15.51 | 3,180,100 |
| 2024-08-15 | $15.21 | $15.55 | $15.06 | $15.47 | $15.47 | 3,472,920 |
| 2024-08-14 | $15.30 | $15.40 | $15.06 | $15.30 | $15.30 | 3,083,920 |
| 2024-08-13 | $15.26 | $15.39 | $15.05 | $15.28 | $15.28 | 2,921,700 |
| 2024-08-12 | $15.55 | $15.55 | $15.20 | $15.32 | $15.32 | 2,854,300 |
| 2024-08-09 | $16.00 | $16.02 | $15.50 | $15.50 | $15.50 | 3,246,100 |
| 2024-08-08 | $16.09 | $16.20 | $15.62 | $15.80 | $15.80 | 4,394,700 |
| 2024-08-07 | $16.57 | $16.57 | $16.18 | $16.23 | $16.23 | 4,269,730 |
| 2024-08-06 | $16.36 | $16.66 | $15.87 | $16.51 | $16.51 | 7,436,100 |
| 2024-08-05 | $17.07 | $17.07 | $16.20 | $16.23 | $16.23 | 9,502,160 |
| 2024-08-02 | $16.62 | $17.46 | $16.55 | $17.06 | $17.06 | 12,075,900 |
| 2024-08-01 | $16.60 | $16.95 | $16.50 | $16.79 | $16.79 | 6,478,000 |
| 2024-07-31 | $16.31 | $16.72 | $16.28 | $16.67 | $16.67 | 6,634,400 |
| 2024-07-30 | $15.98 | $16.45 | $15.86 | $16.40 | $16.40 | 4,710,800 |
| 2024-07-29 | $16.09 | $16.68 | $15.75 | $16.19 | $16.19 | 5,355,400 |
| 2024-07-26 | $15.61 | $16.13 | $15.61 | $16.09 | $16.09 | 5,082,100 |
| 2024-07-25 | $15.18 | $15.84 | $15.12 | $15.59 | $15.59 | 4,701,420 |
| 2024-07-24 | $16.00 | $16.12 | $15.33 | $15.33 | $15.33 | 7,047,100 |
| 2024-07-23 | $15.92 | $17.25 | $15.92 | $16.27 | $16.27 | 10,094,200 |
| 2024-07-22 | $15.64 | $16.14 | $15.50 | $15.97 | $15.97 | 3,317,000 |
| 2024-07-19 | $15.54 | $16.39 | $15.38 | $15.73 | $15.73 | 3,461,600 |
| 2024-07-18 | $15.67 | $15.67 | $15.26 | $15.59 | $15.59 | 2,676,300 |
| 2024-07-17 | $16.56 | $16.56 | $15.80 | $15.83 | $15.83 | 2,780,600 |
| 2024-07-16 | $16.24 | $16.75 | $16.15 | $16.48 | $16.48 | 2,843,560 |
| 2024-07-15 | $16.76 | $16.76 | $16.28 | $16.30 | $16.30 | 2,629,600 |
| 2024-07-12 | $16.70 | $16.93 | $16.55 | $16.79 | $16.79 | 3,442,480 |
| 2024-07-11 | $16.35 | $16.81 | $16.34 | $16.75 | $16.75 | 4,770,980 |
| 2024-07-10 | $15.93 | $16.42 | $15.91 | $16.10 | $16.10 | 3,877,900 |
| 2024-07-09 | $15.38 | $15.98 | $15.18 | $15.96 | $15.96 | 4,528,200 |
| 2024-07-08 | $15.87 | $15.98 | $15.32 | $15.38 | $15.38 | 3,073,500 |
| 2024-07-05 | $15.81 | $15.95 | $15.28 | $15.85 | $15.85 | 3,358,300 |
| 2024-07-04 | $16.39 | $16.60 | $15.75 | $15.80 | $15.80 | 4,899,000 |
| 2024-07-03 | $16.89 | $17.05 | $16.31 | $16.33 | $16.33 | 3,973,100 |
| 2024-07-02 | $17.06 | $17.28 | $16.69 | $16.80 | $16.80 | 3,957,400 |
| 2024-07-01 | $16.70 | $17.20 | $16.58 | $17.03 | $17.03 | 5,477,200 |
| 2024-06-28 | $16.30 | $17.20 | $16.28 | $16.92 | $16.92 | 7,706,960 |
| 2024-06-27 | $17.22 | $17.30 | $16.61 | $16.63 | $16.63 | 8,649,100 |
| 2024-06-26 | $17.84 | $17.84 | $16.73 | $17.41 | $17.41 | 13,017,520 |
| 2024-06-25 | $16.05 | $17.82 | $16.05 | $17.82 | $17.82 | 7,117,110 |
| 2024-06-24 | $16.81 | $16.86 | $16.15 | $16.20 | $16.20 | 2,965,900 |
| 2024-06-21 | $17.01 | $17.29 | $16.69 | $17.08 | $17.08 | 2,364,310 |
| 2024-06-20 | $17.72 | $17.91 | $17.02 | $17.07 | $17.07 | 3,397,390 |
| 2024-06-19 | $17.84 | $18.14 | $17.74 | $17.74 | $17.74 | 4,209,100 |
| 2024-06-18 | $17.20 | $18.12 | $17.15 | $17.82 | $17.82 | 5,598,700 |
| 2024-06-17 | $17.29 | $17.60 | $17.00 | $17.36 | $17.36 | 2,897,700 |
| 2024-06-14 | $17.44 | $17.45 | $17.01 | $17.24 | $17.24 | 2,535,800 |
| 2024-06-13 | $17.53 | $17.76 | $17.35 | $17.42 | $17.42 | 2,882,750 |
| 2024-06-12 | $17.12 | $17.60 | $17.05 | $17.51 | $17.51 | 2,646,700 |
| 2024-06-11 | $16.68 | $17.15 | $16.22 | $17.04 | $17.04 | 3,356,700 |
| 2024-06-07 | $16.41 | $16.85 | $16.41 | $16.77 | $16.77 | 3,903,500 |
| 2024-06-06 | $17.15 | $17.41 | $16.26 | $16.39 | $16.39 | 4,859,740 |
| 2024-06-05 | $17.61 | $17.85 | $17.31 | $17.36 | $17.36 | 2,868,500 |
| 2024-06-04 | $18.03 | $18.04 | $17.43 | $17.61 | $17.61 | 2,796,800 |
| 2024-06-03 | $18.40 | $18.55 | $17.84 | $18.03 | $18.03 | 3,153,200 |
| 2024-05-31 | $18.34 | $18.60 | $18.27 | $18.53 | $18.53 | 3,221,400 |
| 2024-05-30 | $18.23 | $18.53 | $18.06 | $18.24 | $18.24 | 2,333,760 |
| 2024-05-29 | $18.02 | $18.49 | $18.01 | $18.29 | $18.29 | 2,828,400 |
| 2024-05-28 | $18.13 | $18.52 | $18.05 | $18.05 | $18.05 | 2,347,040 |
| 2024-05-27 | $18.07 | $18.36 | $17.80 | $18.35 | $18.35 | 3,038,800 |
| 2024-05-24 | $18.45 | $18.61 | $18.06 | $18.06 | $18.06 | 2,333,500 |
| 2024-05-23 | $18.91 | $18.91 | $18.40 | $18.49 | $18.49 | 2,962,900 |
| 2024-05-22 | $19.04 | $19.18 | $18.90 | $18.94 | $18.94 | 2,541,300 |
| 2024-05-21 | $19.42 | $19.42 | $18.91 | $19.03 | $19.03 | 3,393,200 |
| 2024-05-20 | $19.50 | $19.60 | $19.30 | $19.33 | $19.33 | 3,295,500 |
| 2024-05-17 | $19.54 | $19.54 | $19.20 | $19.48 | $19.48 | 2,845,720 |
| 2024-05-16 | $19.33 | $19.55 | $19.30 | $19.39 | $19.39 | 2,716,400 |
| 2024-05-15 | $19.39 | $19.66 | $19.27 | $19.30 | $19.30 | 2,948,900 |
| 2024-05-14 | $19.05 | $19.54 | $19.02 | $19.45 | $19.45 | 3,685,600 |
| 2024-05-13 | $19.72 | $19.72 | $18.98 | $19.08 | $19.08 | 4,957,200 |
| 2024-05-10 | $20.68 | $20.68 | $19.73 | $19.78 | $19.78 | 7,035,300 |
| 2024-05-09 | $20.40 | $20.86 | $20.37 | $20.69 | $20.69 | 10,435,630 |
| 2024-05-08 | $20.71 | $20.78 | $20.13 | $20.38 | $20.38 | 7,952,600 |
| 2024-05-07 | $20.62 | $20.96 | $20.10 | $20.80 | $20.80 | 10,997,700 |
| 2024-05-06 | $19.42 | $21.00 | $19.41 | $20.59 | $20.59 | 9,615,800 |
| 2024-04-30 | $19.56 | $19.97 | $19.17 | $19.38 | $19.38 | 5,732,500 |
| 2024-04-29 | $19.15 | $19.45 | $18.96 | $19.37 | $19.37 | 5,139,100 |
| 2024-04-26 | $18.22 | $18.88 | $18.17 | $18.82 | $18.82 | 4,859,720 |
| 2024-04-25 | $18.18 | $18.50 | $18.08 | $18.21 | $18.21 | 3,853,710 |
| 2024-04-24 | $17.81 | $18.22 | $17.70 | $18.22 | $18.22 | 3,970,540 |
| 2024-04-23 | $17.63 | $17.92 | $17.56 | $17.70 | $17.70 | 3,653,970 |
| 2024-04-22 | $18.08 | $18.30 | $17.36 | $17.63 | $17.63 | 4,748,900 |
| 2024-04-19 | $18.20 | $18.56 | $17.94 | $18.08 | $18.08 | 4,195,770 |
| 2024-04-18 | $17.99 | $18.66 | $17.57 | $18.20 | $18.20 | 7,849,100 |
| 2024-04-17 | $16.32 | $17.95 | $16.32 | $17.95 | $17.95 | 8,530,430 |
| 2024-04-16 | $18.09 | $18.09 | $16.30 | $16.32 | $16.32 | 7,030,100 |
| 2024-04-15 | $19.00 | $19.24 | $17.66 | $18.10 | $18.10 | 5,852,300 |
| 2024-04-12 | $19.35 | $19.55 | $19.02 | $19.11 | $19.11 | 3,420,600 |
| 2024-04-11 | $18.97 | $19.55 | $18.97 | $19.24 | $19.24 | 3,672,750 |
| 2024-04-10 | $19.83 | $19.83 | $18.98 | $19.26 | $19.26 | 5,010,220 |
| 2024-04-09 | $20.00 | $20.22 | $19.56 | $19.76 | $19.76 | 4,875,570 |
| 2024-04-08 | $19.90 | $20.58 | $19.73 | $20.16 | $20.16 | 6,045,700 |
| 2024-04-03 | $20.61 | $20.61 | $19.55 | $19.90 | $19.90 | 5,495,900 |
| 2024-04-02 | $21.40 | $21.50 | $20.41 | $20.66 | $20.66 | 5,898,020 |
| 2024-04-01 | $20.60 | $21.42 | $20.59 | $21.40 | $21.40 | 6,356,060 |
| 2024-03-29 | $20.37 | $20.88 | $20.24 | $20.58 | $20.58 | 4,915,500 |
| 2024-03-28 | $19.69 | $20.74 | $19.65 | $20.50 | $20.50 | 7,214,200 |
| 2024-03-27 | $21.67 | $21.67 | $19.87 | $19.88 | $19.88 | 9,821,840 |
| 2024-03-26 | $21.33 | $21.69 | $20.80 | $21.66 | $21.66 | 9,195,200 |
| 2024-03-25 | $22.14 | $22.58 | $21.34 | $21.38 | $21.38 | 13,000,880 |
| 2024-03-22 | $24.38 | $24.50 | $23.17 | $23.31 | $23.31 | 12,286,210 |
| 2024-03-21 | $24.11 | $24.69 | $23.77 | $24.69 | $24.69 | 15,013,070 |
| 2024-03-20 | $24.20 | $24.48 | $23.84 | $24.00 | $24.00 | 11,157,710 |
| 2024-03-19 | $24.96 | $24.96 | $24.11 | $24.20 | $24.20 | 15,380,910 |
| 2024-03-18 | $24.60 | $25.46 | $24.60 | $25.18 | $25.18 | 25,017,740 |
| 2024-03-15 | $24.40 | $26.50 | $24.22 | $25.18 | $25.18 | 40,343,770 |
| 2024-03-14 | $21.74 | $24.16 | $21.50 | $24.16 | $24.16 | 34,712,340 |
| 2024-03-13 | $21.50 | $22.14 | $21.32 | $21.96 | $21.96 | 12,143,400 |
| 2024-03-12 | $21.30 | $21.59 | $21.07 | $21.50 | $21.50 | 8,447,740 |
| 2024-03-11 | $20.99 | $21.25 | $20.84 | $21.16 | $21.16 | 7,227,570 |
| 2024-03-08 | $20.65 | $21.18 | $20.30 | $20.99 | $20.99 | 10,153,440 |
| 2024-03-07 | $21.94 | $21.94 | $20.70 | $20.79 | $20.79 | 19,439,240 |
| 2024-03-06 | $21.20 | $23.02 | $21.00 | $22.39 | $22.39 | 29,420,740 |
| 2024-03-05 | $21.00 | $21.42 | $20.55 | $20.93 | $20.93 | 9,284,480 |
| 2024-03-04 | $20.81 | $21.60 | $20.54 | $21.49 | $21.49 | 12,349,980 |
| 2024-03-01 | $20.47 | $20.89 | $20.30 | $20.81 | $20.81 | 9,435,900 |
| 2024-02-29 | $18.89 | $20.30 | $18.80 | $20.30 | $20.30 | 11,103,100 |
| 2024-02-28 | $21.71 | $21.72 | $19.57 | $19.57 | $19.57 | 18,289,500 |
| 2024-02-27 | $20.46 | $21.77 | $20.45 | $21.74 | $21.74 | 19,291,500 |
| 2024-02-26 | $20.52 | $20.69 | $19.89 | $20.39 | $20.39 | 13,519,700 |
| 2024-02-23 | $20.10 | $20.70 | $19.43 | $20.52 | $20.52 | 18,178,580 |
| 2024-02-22 | $18.42 | $19.92 | $18.40 | $19.82 | $19.82 | 15,933,880 |
| 2024-02-21 | $18.49 | $19.96 | $18.35 | $18.82 | $18.82 | 16,008,000 |
| 2024-02-20 | $17.70 | $18.58 | $17.22 | $18.48 | $18.48 | 8,366,210 |
| 2024-02-19 | $16.60 | $17.94 | $16.60 | $17.80 | $17.80 | 11,769,970 |
| 2024-02-08 | $16.00 | $16.60 | $14.52 | $16.48 | $16.48 | 13,756,530 |
| 2024-02-07 | $16.53 | $17.50 | $15.41 | $16.05 | $16.05 | 12,387,060 |
| 2024-02-06 | $16.52 | $17.36 | $15.45 | $16.72 | $16.72 | 8,101,800 |
| 2024-02-05 | $18.78 | $18.78 | $17.01 | $17.01 | $17.01 | 6,273,540 |
| 2024-02-02 | $19.90 | $20.11 | $18.21 | $18.90 | $18.90 | 5,549,360 |
| 2024-02-01 | $19.95 | $20.26 | $19.25 | $19.68 | $19.68 | 4,966,470 |
| 2024-01-31 | $20.83 | $21.04 | $19.66 | $19.81 | $19.81 | 5,042,480 |
| 2024-01-30 | $21.57 | $21.66 | $20.67 | $20.68 | $20.68 | 3,987,580 |
| 2024-01-29 | $22.54 | $22.54 | $21.40 | $21.43 | $21.43 | 4,222,900 |
| 2024-01-26 | $22.33 | $22.81 | $22.17 | $22.27 | $22.27 | 5,210,100 |
| 2024-01-25 | $21.78 | $22.51 | $21.70 | $22.51 | $22.51 | 6,699,100 |
| 2024-01-24 | $21.83 | $22.10 | $21.14 | $21.87 | $21.87 | 6,078,200 |
| 2024-01-23 | $21.63 | $22.37 | $21.46 | $21.81 | $21.81 | 6,040,600 |
| 2024-01-22 | $22.67 | $23.13 | $21.52 | $21.75 | $21.75 | 8,194,450 |
| 2024-01-19 | $23.29 | $23.65 | $22.70 | $22.71 | $22.71 | 7,124,100 |
| 2024-01-18 | $24.00 | $24.00 | $22.81 | $23.30 | $23.30 | 13,471,400 |
| 2024-01-17 | $23.98 | $25.29 | $23.76 | $24.39 | $24.39 | 16,003,390 |
| 2024-01-16 | $23.90 | $24.39 | $23.44 | $24.06 | $24.06 | 8,353,390 |
| 2024-01-15 | $23.97 | $24.28 | $23.70 | $23.98 | $23.98 | 4,437,300 |
| 2024-01-12 | $24.65 | $24.78 | $24.01 | $24.07 | $24.07 | 6,138,200 |
| 2024-01-11 | $23.88 | $24.76 | $23.80 | $24.67 | $24.67 | 8,237,900 |
| 2024-01-10 | $24.65 | $24.65 | $23.84 | $23.95 | $23.95 | 7,126,100 |
| 2024-01-09 | $24.47 | $24.85 | $24.05 | $24.65 | $24.65 | 8,294,750 |
| 2024-01-08 | $24.52 | $25.09 | $24.30 | $24.45 | $24.45 | 6,434,900 |
| 2024-01-05 | $26.08 | $26.12 | $24.50 | $24.68 | $24.68 | 11,271,020 |
| 2024-01-04 | $25.37 | $26.23 | $24.83 | $26.08 | $26.08 | 13,616,540 |
| 2024-01-03 | $27.03 | $27.04 | $25.22 | $25.46 | $25.46 | 17,115,810 |
| 2024-01-02 | $29.00 | $29.00 | $27.40 | $27.48 | $27.48 | 15,727,070 |
| 2024-01-01 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 0 |
| 2023-12-29 | $28.60 | $29.78 | $28.45 | $28.74 | $28.74 | 16,805,200 |
| 2023-12-28 | $28.63 | $31.79 | $27.23 | $30.22 | $30.22 | 29,444,710 |
| 2023-12-27 | $32.50 | $32.51 | $30.25 | $30.25 | $30.25 | 25,345,280 |
| 2023-12-26 | $31.14 | $34.44 | $30.00 | $33.61 | $33.61 | 36,787,930 |
| 2023-12-25 | $29.88 | $32.00 | $28.20 | $31.89 | $31.89 | 32,202,400 |
| 2023-12-22 | $28.63 | $30.80 | $28.55 | $29.73 | $29.73 | 29,024,320 |
| 2023-12-21 | $27.40 | $28.98 | $26.80 | $28.73 | $28.73 | 19,114,830 |
| 2023-12-20 | $27.90 | $28.83 | $27.64 | $27.75 | $27.75 | 12,478,400 |
| 2023-12-19 | $29.49 | $29.54 | $27.34 | $27.92 | $27.92 | 18,917,500 |
| 2023-12-18 | $27.96 | $30.50 | $27.90 | $29.70 | $29.70 | 24,630,200 |
| 2023-12-14 | $28.37 | $28.70 | $27.67 | $27.77 | $27.77 | 9,721,770 |
| 2023-12-13 | $29.01 | $29.10 | $28.26 | $28.50 | $28.50 | 12,047,730 |
| 2023-12-12 | $28.90 | $29.40 | $28.49 | $28.86 | $28.86 | 17,291,940 |
| 2023-12-11 | $27.70 | $29.37 | $27.68 | $28.90 | $28.90 | 18,073,530 |
| 2023-12-08 | $27.76 | $28.25 | $27.59 | $27.75 | $27.75 | 12,386,190 |
| 2023-12-07 | $29.72 | $29.80 | $27.82 | $27.85 | $27.85 | 27,269,380 |
| 2023-12-06 | $31.68 | $34.00 | $30.50 | $30.91 | $30.91 | 32,882,490 |
| 2023-12-05 | $30.70 | $33.22 | $29.77 | $32.61 | $32.61 | 30,519,990 |
| 2023-12-04 | $30.30 | $31.46 | $30.00 | $30.86 | $30.86 | 19,357,940 |
| 2023-12-01 | $29.58 | $31.78 | $29.41 | $30.67 | $30.67 | 23,147,150 |
| 2023-11-30 | $30.01 | $30.40 | $28.68 | $29.70 | $29.70 | 20,444,460 |
| 2023-11-29 | $31.31 | $32.27 | $29.66 | $30.64 | $30.64 | 29,314,780 |
| 2023-11-28 | $32.95 | $34.37 | $32.95 | $32.95 | $32.95 | 30,051,460 |
| 2023-11-27 | $40.00 | $40.00 | $36.61 | $36.61 | $36.61 | 9,071,400 |
| 2023-11-24 | $37.90 | $40.68 | $37.11 | $40.68 | $40.68 | 42,845,470 |
| 2023-11-23 | $35.60 | $38.75 | $35.00 | $36.98 | $36.98 | 33,683,400 |
| 2023-11-22 | $36.01 | $38.18 | $34.99 | $35.60 | $35.60 | 32,232,810 |
| 2023-11-21 | $35.70 | $39.26 | $35.08 | $38.88 | $38.88 | 43,531,990 |
| 2023-11-20 | $33.33 | $36.22 | $32.62 | $35.69 | $35.69 | 32,395,180 |
| 2023-11-17 | $32.50 | $34.80 | $32.28 | $33.97 | $33.97 | 27,139,090 |
| 2023-11-16 | $32.25 | $33.49 | $31.68 | $33.09 | $33.09 | 21,194,020 |
| 2023-11-15 | $33.07 | $33.73 | $31.57 | $32.30 | $32.30 | 22,202,850 |
| 2023-11-14 | $32.79 | $33.85 | $32.36 | $33.50 | $33.50 | 21,827,040 |
| 2023-11-13 | $31.99 | $33.12 | $31.58 | $33.05 | $33.05 | 22,256,330 |
| 2023-11-10 | $33.65 | $34.64 | $31.95 | $32.00 | $32.00 | 30,736,820 |
| 2023-11-09 | $35.31 | $38.34 | $35.31 | $35.31 | $35.31 | 42,570,200 |
| 2023-11-08 | $47.95 | $47.95 | $39.23 | $39.23 | $39.23 | 56,494,000 |
| 2023-11-07 | $43.59 | $43.59 | $43.59 | $43.59 | $43.59 | 1,208,980 |
| 2023-11-06 | $39.63 | $39.63 | $38.68 | $39.63 | $39.63 | 7,806,460 |
| 2023-11-03 | $36.03 | $36.03 | $36.03 | $36.03 | $36.03 | 4,660,010 |
| 2023-11-02 | $32.58 | $32.75 | $31.91 | $32.75 | $32.75 | 8,284,120 |
| 2023-11-01 | $24.88 | $29.77 | $24.88 | $29.77 | $29.77 | 36,577,810 |
| 2023-10-31 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 12,980,950 |
| 2023-10-30 | $24.60 | $24.60 | $22.83 | $24.60 | $24.60 | 28,567,250 |
| 2023-10-27 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 1,189,670 |
| 2023-10-26 | $19.90 | $20.33 | $19.43 | $20.33 | $20.33 | 7,001,210 |
| 2023-10-25 | $16.30 | $18.48 | $16.24 | $18.48 | $18.48 | 19,185,960 |
| 2023-10-24 | $15.60 | $17.49 | $15.60 | $16.80 | $16.80 | 20,482,140 |
| 2023-10-23 | $15.51 | $16.29 | $15.40 | $15.90 | $15.90 | 15,330,400 |
| 2023-10-20 | $15.27 | $15.88 | $14.83 | $15.55 | $15.55 | 16,179,530 |
| 2023-10-19 | $16.53 | $17.34 | $15.96 | $16.00 | $16.00 | 22,021,160 |
| 2023-10-18 | $16.36 | $18.45 | $15.95 | $17.73 | $17.73 | 30,348,980 |
| 2023-10-17 | $16.91 | $17.85 | $16.54 | $16.77 | $16.77 | 26,458,940 |
| 2023-10-16 | $17.41 | $18.36 | $17.22 | $18.36 | $18.36 | 34,359,330 |
| 2023-10-13 | $14.80 | $16.69 | $14.70 | $16.69 | $16.69 | 18,472,250 |
| 2023-10-12 | $14.49 | $15.88 | $14.28 | $15.17 | $15.17 | 17,066,580 |
| 2023-10-11 | $14.88 | $15.00 | $14.41 | $14.44 | $14.44 | 9,845,700 |
| 2023-10-10 | $16.36 | $16.36 | $14.72 | $14.78 | $14.78 | 17,313,640 |
| 2023-10-09 | $14.00 | $15.24 | $14.00 | $15.24 | $15.24 | 4,508,170 |
| 2023-09-28 | $13.52 | $14.04 | $13.52 | $13.85 | $13.85 | 2,254,000 |
| 2023-09-27 | $13.70 | $13.80 | $13.46 | $13.50 | $13.50 | 1,812,200 |
| 2023-09-26 | $13.65 | $14.00 | $13.55 | $13.79 | $13.79 | 2,111,460 |
| 2023-09-25 | $13.43 | $13.85 | $13.36 | $13.70 | $13.70 | 2,242,180 |
| 2023-09-22 | $13.22 | $13.48 | $13.13 | $13.46 | $13.46 | 1,658,400 |
| 2023-09-21 | $13.45 | $13.54 | $13.09 | $13.18 | $13.18 | 1,865,530 |
| 2023-09-20 | $13.51 | $13.79 | $13.48 | $13.48 | $13.48 | 1,682,860 |
| 2023-09-19 | $13.73 | $13.88 | $13.54 | $13.56 | $13.56 | 2,445,100 |
| 2023-09-18 | $13.31 | $14.00 | $13.21 | $13.82 | $13.82 | 4,451,930 |
| 2023-09-15 | $13.70 | $13.72 | $13.26 | $13.40 | $13.40 | 3,900,500 |
| 2023-09-14 | $14.09 | $14.11 | $13.54 | $13.70 | $13.70 | 5,146,300 |
| 2023-09-13 | $14.90 | $14.90 | $13.83 | $14.09 | $14.09 | 8,357,900 |
| 2023-09-12 | $14.15 | $14.72 | $14.03 | $14.71 | $14.71 | 9,070,100 |
| 2023-09-11 | $13.79 | $14.09 | $13.58 | $13.96 | $13.96 | 2,214,900 |
| 2023-09-08 | $13.69 | $13.84 | $13.66 | $13.72 | $13.72 | 1,154,900 |
| 2023-09-07 | $13.96 | $13.96 | $13.64 | $13.64 | $13.64 | 1,382,800 |
| 2023-09-06 | $13.74 | $14.00 | $13.65 | $13.93 | $13.93 | 1,967,700 |
| 2023-09-05 | $13.82 | $13.88 | $13.69 | $13.77 | $13.77 | 1,415,400 |
| 2023-09-04 | $13.80 | $13.85 | $13.61 | $13.82 | $13.82 | 1,264,400 |
| 2023-09-01 | $13.69 | $13.83 | $13.63 | $13.73 | $13.73 | 1,205,500 |
| 2023-08-31 | $13.70 | $13.83 | $13.60 | $13.68 | $13.68 | 1,250,800 |
| 2023-08-30 | $13.60 | $13.88 | $13.46 | $13.80 | $13.80 | 2,195,340 |
| 2023-08-29 | $12.95 | $13.62 | $12.93 | $13.56 | $13.56 | 2,694,820 |
| 2023-08-28 | $13.44 | $13.48 | $12.95 | $12.96 | $12.96 | 1,793,400 |
| 2023-08-25 | $12.98 | $13.05 | $12.64 | $12.71 | $12.71 | 1,208,300 |
| 2023-08-24 | $13.01 | $13.23 | $12.77 | $13.03 | $13.03 | 1,349,600 |
| 2023-08-23 | $13.16 | $13.34 | $12.97 | $13.00 | $13.00 | 1,034,060 |
| 2023-08-22 | $13.22 | $13.44 | $12.97 | $13.24 | $13.24 | 1,477,460 |
| 2023-08-21 | $13.31 | $13.52 | $13.25 | $13.29 | $13.29 | 1,156,700 |
| 2023-08-18 | $13.41 | $13.56 | $13.30 | $13.30 | $13.30 | 1,427,500 |
| 2023-08-17 | $12.93 | $13.39 | $12.87 | $13.36 | $13.36 | 1,911,100 |
| 2023-08-16 | $13.23 | $13.23 | $12.95 | $12.97 | $12.97 | 1,322,800 |
| 2023-08-15 | $13.39 | $13.40 | $13.14 | $13.19 | $13.19 | 1,162,000 |
| 2023-08-14 | $13.20 | $13.36 | $13.07 | $13.34 | $13.34 | 1,634,000 |
| 2023-08-11 | $13.44 | $13.63 | $13.33 | $13.33 | $13.33 | 1,659,200 |
| 2023-08-10 | $13.44 | $13.62 | $13.32 | $13.51 | $13.51 | 1,215,400 |
| 2023-08-09 | $13.82 | $13.82 | $13.45 | $13.50 | $13.50 | 2,314,500 |
| 2023-08-08 | $13.86 | $14.14 | $13.81 | $13.86 | $13.86 | 2,053,800 |
| 2023-08-07 | $13.85 | $13.99 | $13.70 | $13.86 | $13.86 | 2,061,700 |
| 2023-08-04 | $13.83 | $14.10 | $13.83 | $13.94 | $13.94 | 1,808,240 |
| 2023-08-03 | $13.99 | $14.03 | $13.80 | $13.81 | $13.81 | 1,834,640 |
| 2023-08-02 | $13.91 | $14.05 | $13.88 | $14.03 | $14.03 | 1,657,600 |
| 2023-08-01 | $14.10 | $14.18 | $13.94 | $13.98 | $13.98 | 2,057,660 |
| 2023-07-31 | $14.19 | $14.48 | $14.09 | $14.15 | $14.15 | 2,825,900 |
| 2023-07-28 | $13.88 | $14.20 | $13.64 | $14.13 | $14.13 | 3,559,180 |
| 2023-07-27 | $14.09 | $14.30 | $13.96 | $13.98 | $13.98 | 3,119,200 |
| 2023-07-26 | $14.36 | $14.36 | $13.87 | $13.91 | $13.91 | 3,188,710 |
| 2023-07-25 | $14.19 | $14.37 | $14.13 | $14.28 | $14.28 | 3,195,240 |
| 2023-07-24 | $14.10 | $14.22 | $13.96 | $14.10 | $14.10 | 2,692,280 |
| 2023-07-21 | $14.30 | $14.35 | $13.96 | $14.01 | $14.01 | 3,164,630 |
| 2023-07-20 | $14.65 | $14.65 | $14.19 | $14.20 | $14.20 | 4,350,440 |
| 2023-07-19 | $14.74 | $14.90 | $14.43 | $14.61 | $14.61 | 5,022,760 |
| 2023-07-18 | $14.68 | $14.90 | $14.52 | $14.72 | $14.72 | 5,508,500 |
| 2023-07-17 | $14.70 | $14.89 | $14.51 | $14.66 | $14.66 | 4,543,560 |
| 2023-07-14 | $15.00 | $15.30 | $14.42 | $14.85 | $14.85 | 7,680,190 |
| 2023-07-13 | $15.26 | $15.47 | $14.90 | $15.01 | $15.01 | 9,753,110 |
| 2023-07-12 | $15.60 | $16.08 | $15.20 | $15.48 | $15.48 | 15,151,070 |
| 2023-07-11 | $15.25 | $15.83 | $14.95 | $15.75 | $15.75 | 17,220,000 |
| 2023-07-10 | $15.08 | $15.31 | $14.72 | $15.11 | $15.11 | 10,063,650 |
| 2023-07-07 | $15.26 | $15.76 | $14.89 | $14.99 | $14.99 | 13,238,330 |
| 2023-07-06 | $15.04 | $15.92 | $15.04 | $15.60 | $15.60 | 19,610,590 |
| 2023-07-05 | $16.66 | $16.95 | $15.75 | $16.05 | $16.05 | 27,640,520 |
| 2023-07-04 | $14.01 | $15.41 | $14.01 | $15.41 | $15.41 | 4,537,270 |
| 2023-07-03 | $13.99 | $14.38 | $13.98 | $14.01 | $14.01 | 2,941,140 |
| 2023-06-30 | $13.91 | $14.13 | $13.82 | $13.91 | $13.91 | 2,199,860 |
| 2023-06-29 | $13.61 | $14.07 | $13.41 | $13.89 | $13.89 | 3,612,980 |
| 2023-06-28 | $13.54 | $13.60 | $13.20 | $13.56 | $13.56 | 2,831,830 |
| 2023-06-27 | $13.10 | $13.64 | $13.09 | $13.51 | $13.51 | 3,999,910 |
| 2023-06-26 | $13.81 | $13.90 | $13.14 | $13.31 | $13.31 | 7,215,290 |
| 2023-06-21 | $13.68 | $14.49 | $13.44 | $14.27 | $14.27 | 7,874,030 |
| 2023-06-20 | $13.68 | $13.75 | $13.48 | $13.60 | $13.60 | 1,726,960 |
| 2023-06-19 | $13.61 | $13.78 | $13.49 | $13.71 | $13.71 | 1,758,000 |
| 2023-06-16 | $13.48 | $13.63 | $13.44 | $13.54 | $13.54 | 1,498,620 |
| 2023-06-15 | $13.55 | $13.63 | $13.35 | $13.48 | $13.48 | 2,053,700 |
| 2023-06-14 | $13.49 | $13.77 | $13.31 | $13.58 | $13.58 | 3,054,500 |
| 2023-06-13 | $13.24 | $13.57 | $13.09 | $13.51 | $13.51 | 3,789,600 |
| 2023-06-12 | $12.62 | $13.60 | $12.62 | $13.23 | $13.23 | 4,047,620 |
| 2023-06-09 | $12.52 | $12.83 | $12.52 | $12.78 | $12.78 | 1,211,200 |
| 2023-06-08 | $12.68 | $12.77 | $12.42 | $12.54 | $12.54 | 947,200 |
| 2023-06-07 | $12.74 | $12.84 | $12.61 | $12.68 | $12.68 | 684,420 |
| 2023-06-06 | $13.14 | $13.15 | $12.71 | $12.74 | $12.74 | 1,162,470 |
| 2023-06-05 | $13.38 | $13.38 | $13.08 | $13.14 | $13.14 | 943,470 |
| 2023-06-02 | $13.06 | $13.28 | $13.01 | $13.22 | $13.22 | 982,330 |
| 2023-06-01 | $13.17 | $13.23 | $12.98 | $13.01 | $13.01 | 1,091,300 |
| 2023-05-31 | $13.32 | $13.32 | $13.09 | $13.16 | $13.16 | 1,200,200 |
| 2023-05-30 | $13.28 | $13.35 | $13.12 | $13.32 | $13.32 | 1,191,700 |
| 2023-05-29 | $13.38 | $13.38 | $13.15 | $13.23 | $13.23 | 1,162,900 |
| 2023-05-26 | $13.18 | $13.38 | $12.94 | $13.28 | $13.28 | 1,446,160 |
| 2023-05-25 | $13.00 | $13.13 | $12.88 | $13.08 | $13.08 | 1,105,400 |
| 2023-05-24 | $13.10 | $13.15 | $12.82 | $13.08 | $13.08 | 1,031,200 |
| 2023-05-23 | $13.06 | $13.25 | $12.99 | $13.09 | $13.09 | 1,050,840 |
| 2023-05-22 | $13.22 | $13.27 | $13.05 | $13.15 | $13.15 | 1,744,100 |
| 2023-05-19 | $13.21 | $13.21 | $13.00 | $13.12 | $13.12 | 1,206,420 |
| 2023-05-18 | $12.96 | $13.03 | $12.77 | $13.00 | $13.00 | 1,269,980 |
| 2023-05-17 | $12.69 | $12.88 | $12.56 | $12.88 | $12.88 | 1,158,820 |
| 2023-05-16 | $12.70 | $12.80 | $12.56 | $12.63 | $12.63 | 1,518,080 |
| 2023-05-15 | $12.51 | $12.74 | $12.33 | $12.73 | $12.73 | 1,723,800 |
| 2023-05-12 | $12.60 | $12.78 | $12.33 | $12.42 | $12.42 | 1,269,200 |
| 2023-05-11 | $12.61 | $12.69 | $12.48 | $12.66 | $12.66 | 836,400 |
| 2023-05-10 | $12.31 | $12.67 | $12.30 | $12.60 | $12.60 | 1,195,300 |
| 2023-05-09 | $12.61 | $12.69 | $12.30 | $12.38 | $12.38 | 1,451,900 |
| 2023-05-08 | $12.50 | $12.75 | $12.48 | $12.55 | $12.55 | 1,572,600 |
| 2023-05-05 | $12.89 | $12.89 | $12.43 | $12.53 | $12.53 | 1,781,930 |
| 2023-05-04 | $12.58 | $12.99 | $12.58 | $12.80 | $12.80 | 1,864,600 |
| 2023-05-03 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2023-05-02 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2023-04-28 | $12.38 | $12.76 | $12.38 | $12.74 | $12.74 | 1,101,200 |
| 2023-04-27 | $12.33 | $12.49 | $12.29 | $12.36 | $12.36 | 1,113,600 |
| 2023-04-26 | $12.04 | $12.58 | $11.97 | $12.38 | $12.38 | 2,084,840 |
| 2023-04-25 | $12.50 | $12.50 | $11.92 | $12.02 | $12.02 | 1,612,400 |
| 2023-04-24 | $12.54 | $12.57 | $12.21 | $12.44 | $12.44 | 1,465,800 |
| 2023-04-21 | $13.01 | $13.02 | $12.51 | $12.54 | $12.54 | 1,534,600 |
| 2023-04-20 | $13.18 | $13.19 | $12.88 | $12.96 | $12.96 | 1,480,000 |
| 2023-04-19 | $13.50 | $13.50 | $13.17 | $13.21 | $13.21 | 1,278,800 |
| 2023-04-18 | $13.62 | $13.68 | $13.42 | $13.45 | $13.45 | 1,386,550 |
| 2023-04-17 | $13.60 | $13.79 | $13.56 | $13.62 | $13.62 | 1,938,700 |
| 2023-04-14 | $13.15 | $13.67 | $13.12 | $13.64 | $13.64 | 2,996,750 |
| 2023-04-13 | $13.26 | $13.31 | $13.10 | $13.11 | $13.11 | 1,872,860 |
| 2023-04-12 | $13.28 | $13.35 | $13.17 | $13.29 | $13.29 | 1,370,800 |
| 2023-04-11 | $13.46 | $13.46 | $13.22 | $13.28 | $13.28 | 1,484,100 |
| 2023-04-10 | $13.61 | $13.68 | $13.35 | $13.45 | $13.45 | 2,043,240 |
| 2023-04-07 | $13.70 | $13.77 | $13.54 | $13.60 | $13.60 | 1,792,140 |
| 2023-04-06 | $13.61 | $13.70 | $13.52 | $13.68 | $13.68 | 2,206,200 |
| 2023-04-05 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2023-04-04 | $13.86 | $13.98 | $13.70 | $13.75 | $13.75 | 1,937,080 |
| 2023-04-03 | $13.98 | $14.05 | $13.68 | $13.89 | $13.89 | 2,715,680 |
| 2023-03-31 | $13.71 | $14.10 | $13.63 | $13.98 | $13.98 | 2,449,000 |
| 2023-03-30 | $13.70 | $13.83 | $13.58 | $13.78 | $13.78 | 1,507,600 |
| 2023-03-29 | $13.55 | $13.80 | $13.55 | $13.69 | $13.69 | 1,346,000 |
| 2023-03-28 | $13.72 | $13.86 | $13.55 | $13.63 | $13.63 | 1,411,860 |
| 2023-03-27 | $13.72 | $13.95 | $13.72 | $13.78 | $13.78 | 2,249,120 |
| 2023-03-24 | $13.60 | $13.76 | $13.55 | $13.68 | $13.68 | 1,303,620 |
| 2023-03-23 | $13.57 | $13.63 | $13.46 | $13.55 | $13.55 | 1,244,070 |
| 2023-03-22 | $13.64 | $13.86 | $13.48 | $13.53 | $13.53 | 2,160,680 |
| 2023-03-21 | $13.07 | $13.67 | $13.07 | $13.65 | $13.65 | 1,922,140 |
| 2023-03-20 | $13.12 | $13.26 | $12.98 | $13.15 | $13.15 | 1,294,740 |
| 2023-03-17 | $13.15 | $13.33 | $13.12 | $13.17 | $13.17 | 947,140 |
| 2023-03-16 | $13.30 | $13.43 | $13.05 | $13.11 | $13.11 | 1,198,500 |
| 2023-03-15 | $13.14 | $13.55 | $13.11 | $13.35 | $13.35 | 1,331,920 |
| 2023-03-14 | $13.31 | $13.51 | $12.94 | $13.13 | $13.13 | 1,955,300 |
| 2023-03-13 | $13.59 | $13.79 | $13.33 | $13.39 | $13.39 | 2,217,440 |
| 2023-03-10 | $13.81 | $13.86 | $13.52 | $13.64 | $13.64 | 1,544,800 |
| 2023-03-09 | $13.82 | $13.87 | $13.71 | $13.85 | $13.85 | 851,600 |
| 2023-03-08 | $13.66 | $13.85 | $13.64 | $13.82 | $13.82 | 1,067,440 |
| 2023-03-07 | $14.12 | $14.12 | $13.65 | $13.72 | $13.72 | 1,814,400 |
| 2023-03-06 | $14.00 | $14.13 | $13.90 | $14.04 | $14.04 | 1,014,540 |
| 2023-03-03 | $14.10 | $14.14 | $13.90 | $14.02 | $14.02 | 1,239,000 |
| 2023-03-02 | $14.26 | $14.26 | $13.98 | $14.02 | $14.02 | 1,418,100 |
| 2023-03-01 | $14.03 | $14.20 | $13.95 | $14.19 | $14.19 | 1,389,650 |
| 2023-02-28 | $13.91 | $14.13 | $13.87 | $14.03 | $14.03 | 1,546,540 |
| 2023-02-27 | $14.18 | $14.18 | $13.83 | $13.91 | $13.91 | 1,601,490 |
| 2023-02-24 | $14.31 | $14.31 | $14.05 | $14.19 | $14.19 | 1,378,260 |
| 2023-02-23 | $14.17 | $14.40 | $14.10 | $14.29 | $14.29 | 1,979,240 |
| 2023-02-22 | $14.17 | $14.33 | $14.08 | $14.18 | $14.18 | 1,363,800 |
| 2023-02-21 | $14.13 | $14.34 | $14.05 | $14.27 | $14.27 | 1,930,880 |
| 2023-02-20 | $13.97 | $14.19 | $13.82 | $14.13 | $14.13 | 2,040,960 |
| 2023-02-17 | $14.00 | $14.22 | $13.88 | $13.98 | $13.98 | 1,932,000 |
| 2023-02-16 | $14.46 | $14.49 | $13.85 | $13.97 | $13.97 | 2,770,800 |
| 2023-02-15 | $14.36 | $14.53 | $14.30 | $14.40 | $14.40 | 1,909,780 |
| 2023-02-14 | $14.42 | $14.46 | $14.24 | $14.30 | $14.30 | 1,480,980 |
| 2023-02-13 | $14.36 | $14.53 | $14.29 | $14.40 | $14.40 | 1,678,200 |
| 2023-02-10 | $14.59 | $14.59 | $14.22 | $14.34 | $14.34 | 2,231,600 |
| 2023-02-09 | $14.23 | $14.57 | $14.14 | $14.50 | $14.50 | 2,741,760 |
| 2023-02-08 | $14.30 | $14.39 | $14.17 | $14.24 | $14.24 | 1,698,700 |
| 2023-02-07 | $14.13 | $14.38 | $14.12 | $14.33 | $14.33 | 2,796,400 |
| 2023-02-06 | $14.14 | $14.28 | $14.02 | $14.11 | $14.11 | 2,488,900 |
| 2023-02-03 | $14.32 | $14.53 | $14.01 | $14.21 | $14.21 | 3,136,510 |
| 2023-02-02 | $14.33 | $14.33 | $14.09 | $14.12 | $14.12 | 2,501,090 |
| 2023-02-01 | $14.14 | $14.26 | $14.06 | $14.25 | $14.25 | 2,370,890 |
| 2023-01-31 | $13.93 | $14.10 | $13.83 | $14.05 | $14.05 | 1,902,300 |
| 2023-01-30 | $13.79 | $14.13 | $13.71 | $13.96 | $13.96 | 2,971,980 |
| 2023-01-20 | $13.55 | $13.70 | $13.53 | $13.63 | $13.63 | 1,438,760 |
| 2023-01-19 | $13.52 | $13.63 | $13.45 | $13.60 | $13.60 | 1,221,900 |
| 2023-01-18 | $13.38 | $13.62 | $13.37 | $13.58 | $13.58 | 1,510,000 |
| 2023-01-17 | $13.37 | $13.58 | $13.32 | $13.40 | $13.40 | 1,244,700 |
| 2023-01-16 | $13.27 | $13.42 | $13.17 | $13.38 | $13.38 | 1,758,200 |
| 2023-01-13 | $13.34 | $13.58 | $13.20 | $13.27 | $13.27 | 1,972,300 |
| 2023-01-12 | $13.18 | $13.33 | $13.15 | $13.23 | $13.23 | 1,230,640 |
| 2023-01-11 | $13.45 | $13.46 | $13.21 | $13.25 | $13.25 | 1,642,880 |
| 2023-01-10 | $13.33 | $13.46 | $13.18 | $13.37 | $13.37 | 2,434,400 |
| 2023-01-09 | $13.15 | $13.49 | $13.03 | $13.32 | $13.32 | 2,828,000 |
| 2023-01-06 | $12.93 | $13.25 | $12.89 | $13.15 | $13.15 | 2,851,000 |
| 2023-01-05 | $12.80 | $13.04 | $12.67 | $12.97 | $12.97 | 2,405,870 |
| 2023-01-04 | $12.70 | $12.87 | $12.62 | $12.78 | $12.78 | 1,737,840 |
| 2023-01-03 | $12.36 | $12.72 | $12.30 | $12.68 | $12.68 | 2,011,510 |
| 2023-01-02 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2022-12-30 | $12.40 | $12.46 | $12.35 | $12.40 | $12.40 | 1,017,600 |
| 2022-12-29 | $12.51 | $12.54 | $12.34 | $12.35 | $12.35 | 1,249,890 |
| 2022-12-28 | $12.71 | $12.71 | $12.43 | $12.49 | $12.49 | 1,244,530 |
| 2022-12-27 | $12.84 | $12.84 | $12.54 | $12.73 | $12.73 | 1,079,890 |
| 2022-12-26 | $12.48 | $12.77 | $12.44 | $12.76 | $12.76 | 1,307,700 |
| 2022-12-23 | $12.43 | $12.59 | $12.33 | $12.47 | $12.47 | 1,341,200 |
| 2022-12-22 | $13.02 | $13.02 | $12.52 | $12.61 | $12.61 | 2,105,620 |
| 2022-12-21 | $13.17 | $13.23 | $12.90 | $12.92 | $12.92 | 1,531,900 |
| 2022-12-20 | $13.00 | $13.29 | $12.88 | $13.22 | $13.22 | 1,557,040 |
| 2022-12-19 | $13.47 | $13.56 | $13.05 | $13.12 | $13.12 | 1,814,800 |
| 2022-12-16 | $13.52 | $13.74 | $13.45 | $13.48 | $13.48 | 1,953,600 |
| 2022-12-15 | $13.29 | $13.70 | $13.23 | $13.66 | $13.66 | 3,198,890 |
| 2022-12-14 | $13.37 | $13.60 | $13.26 | $13.30 | $13.30 | 2,984,140 |
| 2022-12-13 | $13.34 | $13.38 | $13.12 | $13.19 | $13.19 | 1,360,980 |
| 2022-12-12 | $13.20 | $13.34 | $13.11 | $13.28 | $13.28 | 1,954,540 |
| 2022-12-09 | $13.41 | $13.43 | $13.14 | $13.16 | $13.16 | 2,001,080 |
| 2022-12-08 | $13.51 | $13.55 | $13.21 | $13.34 | $13.34 | 2,465,530 |
| 2022-12-07 | $13.63 | $13.79 | $13.52 | $13.52 | $13.52 | 2,220,400 |
| 2022-12-06 | $13.66 | $13.80 | $13.53 | $13.67 | $13.67 | 2,653,630 |
| 2022-12-05 | $13.70 | $13.75 | $13.57 | $13.66 | $13.66 | 2,060,540 |
| 2022-12-01 | $14.03 | $14.08 | $13.53 | $13.60 | $13.60 | 4,647,100 |
| 2022-11-30 | $13.84 | $14.11 | $13.67 | $13.77 | $13.77 | 2,505,640 |
| 2022-11-29 | $13.59 | $13.93 | $13.59 | $13.84 | $13.84 | 1,843,560 |
| 2022-11-28 | $13.62 | $13.77 | $13.46 | $13.60 | $13.60 | 1,642,960 |
| 2022-11-25 | $14.08 | $14.26 | $13.79 | $13.82 | $13.82 | 1,948,100 |
| 2022-11-24 | $14.01 | $14.31 | $14.00 | $14.08 | $14.08 | 2,395,330 |
| 2022-11-23 | $14.35 | $14.36 | $13.74 | $14.02 | $14.02 | 2,765,700 |
| 2022-11-22 | $14.45 | $14.73 | $14.24 | $14.33 | $14.33 | 2,996,560 |
| 2022-11-21 | $14.47 | $14.55 | $14.21 | $14.53 | $14.53 | 2,696,350 |
| 2022-11-18 | $14.62 | $14.74 | $14.31 | $14.34 | $14.34 | 2,282,400 |
| 2022-11-17 | $14.67 | $14.67 | $14.38 | $14.60 | $14.60 | 2,613,010 |
| 2022-11-16 | $14.82 | $14.82 | $14.50 | $14.68 | $14.68 | 3,932,330 |
| 2022-11-15 | $14.15 | $14.71 | $14.03 | $14.71 | $14.71 | 4,779,220 |
| 2022-11-14 | $14.20 | $14.32 | $13.92 | $14.14 | $14.14 | 2,488,560 |
| 2022-11-11 | $14.56 | $14.57 | $14.08 | $14.12 | $14.12 | 3,533,000 |
| 2022-11-10 | $14.36 | $14.40 | $14.15 | $14.26 | $14.26 | 2,050,520 |
| 2022-11-09 | $14.47 | $14.54 | $14.30 | $14.30 | $14.30 | 2,148,400 |
| 2022-11-08 | $14.63 | $14.63 | $14.33 | $14.44 | $14.44 | 2,381,170 |
| 2022-11-07 | $14.64 | $14.69 | $14.45 | $14.54 | $14.54 | 3,285,700 |
| 2022-11-04 | $14.41 | $14.68 | $14.32 | $14.66 | $14.66 | 5,256,930 |
| 2022-11-03 | $14.41 | $14.52 | $14.17 | $14.29 | $14.29 | 3,749,930 |
| 2022-11-02 | $14.25 | $14.60 | $14.13 | $14.49 | $14.49 | 6,424,380 |
| 2022-11-01 | $14.10 | $14.38 | $13.96 | $14.38 | $14.38 | 9,000,030 |
| 2022-10-31 | $12.90 | $14.09 | $12.85 | $14.09 | $14.09 | 3,262,200 |
| 2022-10-28 | $13.72 | $13.76 | $12.68 | $12.81 | $12.81 | 3,443,960 |
| 2022-10-27 | $13.70 | $14.01 | $13.62 | $13.76 | $13.76 | 2,907,160 |
| 2022-10-26 | $13.98 | $13.99 | $13.61 | $13.69 | $13.69 | 3,584,540 |
| 2022-10-25 | $13.42 | $13.81 | $13.00 | $13.71 | $13.71 | 2,623,360 |
| 2022-10-24 | $13.61 | $13.78 | $13.35 | $13.40 | $13.40 | 2,051,500 |
| 2022-10-21 | $13.67 | $13.75 | $13.50 | $13.57 | $13.57 | 1,788,760 |
| 2022-10-20 | $13.74 | $13.88 | $13.35 | $13.56 | $13.56 | 2,564,480 |
| 2022-10-19 | $13.79 | $14.09 | $13.63 | $13.76 | $13.76 | 2,200,040 |
| 2022-10-18 | $13.93 | $14.20 | $13.82 | $13.82 | $13.82 | 2,171,500 |
| 2022-10-17 | $13.81 | $13.99 | $13.69 | $13.93 | $13.93 | 1,776,800 |
| 2022-10-14 | $13.97 | $14.01 | $13.76 | $13.85 | $13.85 | 2,223,120 |
| 2022-10-13 | $13.80 | $14.16 | $13.66 | $13.85 | $13.85 | 2,548,020 |
| 2022-10-12 | $13.51 | $13.97 | $13.35 | $13.94 | $13.94 | 2,646,820 |
| 2022-10-11 | $13.23 | $13.65 | $13.12 | $13.61 | $13.61 | 2,109,060 |
| 2022-10-10 | $13.40 | $13.58 | $13.11 | $13.13 | $13.13 | 1,921,500 |
| 2022-09-30 | $13.03 | $13.78 | $12.80 | $13.40 | $13.40 | 3,627,090 |
| 2022-09-29 | $12.61 | $13.16 | $12.49 | $13.05 | $13.05 | 3,416,400 |
| 2022-09-28 | $13.02 | $13.09 | $12.42 | $12.50 | $12.50 | 2,078,140 |
| 2022-09-27 | $12.85 | $13.21 | $12.83 | $13.04 | $13.04 | 1,660,100 |
| 2022-09-26 | $12.71 | $13.02 | $12.65 | $12.77 | $12.77 | 1,704,620 |
| 2022-09-23 | $13.68 | $13.72 | $12.93 | $12.95 | $12.95 | 2,928,190 |
| 2022-09-22 | $13.75 | $13.91 | $13.57 | $13.59 | $13.59 | 1,667,540 |
| 2022-09-21 | $13.68 | $13.93 | $13.47 | $13.81 | $13.81 | 1,849,400 |
| 2022-09-20 | $13.59 | $13.80 | $13.57 | $13.76 | $13.76 | 1,701,230 |
| 2022-09-19 | $13.50 | $13.73 | $13.41 | $13.46 | $13.46 | 1,689,770 |
| 2022-09-16 | $13.99 | $13.99 | $13.60 | $13.60 | $13.60 | 1,912,480 |
| 2022-09-15 | $14.36 | $14.45 | $13.66 | $14.01 | $14.01 | 3,278,580 |
| 2022-09-14 | $14.14 | $14.46 | $14.06 | $14.35 | $14.35 | 2,575,200 |
| 2022-09-13 | $14.68 | $14.88 | $14.51 | $14.56 | $14.56 | 2,148,500 |
| 2022-09-12 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2022-09-09 | $14.75 | $14.94 | $14.40 | $14.88 | $14.88 | 3,503,650 |
| 2022-09-08 | $14.85 | $15.08 | $14.58 | $14.96 | $14.96 | 5,227,940 |
| 2022-09-07 | $14.35 | $14.93 | $14.30 | $14.83 | $14.83 | 3,914,700 |
| 2022-09-06 | $14.07 | $14.48 | $13.98 | $14.42 | $14.42 | 4,251,700 |
| 2022-09-05 | $13.98 | $14.18 | $13.90 | $14.01 | $14.01 | 2,457,970 |
| 2022-09-02 | $13.85 | $14.10 | $13.70 | $14.03 | $14.03 | 2,817,740 |
| 2022-09-01 | $13.88 | $14.04 | $13.72 | $13.81 | $13.81 | 2,730,200 |
| 2022-08-31 | $14.55 | $14.60 | $13.74 | $13.80 | $13.80 | 4,986,980 |
| 2022-08-30 | $14.98 | $15.02 | $14.51 | $14.62 | $14.62 | 3,546,240 |
| 2022-08-29 | $14.50 | $15.06 | $14.36 | $14.98 | $14.98 | 3,489,240 |
| 2022-08-26 | $15.16 | $15.26 | $14.57 | $14.66 | $14.66 | 5,440,270 |
| 2022-08-25 | $16.03 | $16.15 | $14.90 | $15.12 | $15.12 | 8,945,190 |
| 2022-08-24 | $17.08 | $17.10 | $16.01 | $16.03 | $16.03 | 9,912,740 |
| 2022-08-23 | $16.60 | $17.37 | $16.51 | $17.21 | $17.21 | 13,211,010 |
| 2022-08-22 | $16.33 | $16.87 | $16.25 | $16.80 | $16.80 | 11,058,550 |
| 2022-08-19 | $16.90 | $16.93 | $16.29 | $16.41 | $16.41 | 9,723,990 |
| 2022-08-18 | $17.16 | $17.29 | $16.82 | $16.93 | $16.93 | 11,728,800 |
| 2022-08-17 | $17.89 | $18.78 | $17.03 | $17.16 | $17.16 | 27,119,880 |
| 2022-08-16 | $16.10 | $17.69 | $15.92 | $17.69 | $17.69 | 24,886,920 |
| 2022-08-15 | $15.79 | $16.36 | $15.79 | $16.08 | $16.08 | 4,985,200 |
| 2022-08-12 | $16.40 | $16.53 | $15.95 | $15.95 | $15.95 | 8,536,720 |
| 2022-08-11 | $16.58 | $16.70 | $16.25 | $16.36 | $16.36 | 8,278,330 |
| 2022-08-10 | $16.50 | $16.76 | $16.37 | $16.68 | $16.68 | 10,056,580 |
| 2022-08-09 | $16.75 | $17.15 | $16.55 | $16.70 | $16.70 | 12,189,840 |
| 2022-08-08 | $16.40 | $17.13 | $16.27 | $16.90 | $16.90 | 16,551,630 |
| 2022-08-05 | $15.69 | $17.28 | $15.45 | $16.53 | $16.53 | 17,339,630 |
| 2022-08-04 | $15.45 | $16.13 | $15.43 | $15.76 | $15.76 | 10,336,460 |
| 2022-08-03 | $15.21 | $16.09 | $15.20 | $15.30 | $15.30 | 12,607,230 |
| 2022-08-02 | $15.88 | $15.88 | $14.90 | $15.21 | $15.21 | 10,792,690 |
| 2022-08-01 | $15.87 | $17.48 | $15.47 | $16.35 | $16.35 | 17,661,980 |
| 2022-07-29 | $15.50 | $16.04 | $15.28 | $15.89 | $15.89 | 13,351,720 |
| 2022-07-28 | $15.42 | $15.60 | $15.28 | $15.41 | $15.41 | 8,098,570 |
| 2022-07-27 | $15.13 | $15.41 | $14.93 | $15.41 | $15.41 | 8,943,230 |
| 2022-07-26 | $14.42 | $15.57 | $14.17 | $15.16 | $15.16 | 10,662,510 |
| 2022-07-25 | $14.87 | $15.00 | $14.30 | $14.33 | $14.33 | 4,789,090 |
| 2022-07-22 | $14.86 | $15.20 | $14.75 | $15.00 | $15.00 | 4,865,800 |
| 2022-07-21 | $14.94 | $15.14 | $14.67 | $14.92 | $14.92 | 5,629,700 |
| 2022-07-20 | $15.20 | $15.32 | $14.74 | $15.00 | $15.00 | 7,127,960 |
| 2022-07-19 | $14.88 | $15.41 | $14.74 | $15.20 | $15.20 | 9,555,950 |
| 2022-07-18 | $14.38 | $14.96 | $14.38 | $14.88 | $14.88 | 6,745,930 |
| 2022-07-15 | $14.30 | $15.00 | $14.27 | $14.42 | $14.42 | 7,713,770 |
| 2022-07-14 | $14.36 | $14.70 | $14.33 | $14.41 | $14.41 | 4,836,200 |
| 2022-07-13 | $14.06 | $14.29 | $14.03 | $14.23 | $14.23 | 3,079,820 |
| 2022-07-12 | $14.30 | $14.39 | $13.95 | $14.12 | $14.12 | 4,674,900 |
| 2022-07-11 | $14.03 | $14.51 | $14.00 | $14.45 | $14.45 | 4,536,600 |
| 2022-07-08 | $14.40 | $14.59 | $14.26 | $14.28 | $14.28 | 4,753,680 |
| 2022-07-07 | $14.09 | $14.47 | $13.94 | $14.37 | $14.37 | 5,791,300 |
| 2022-07-06 | $14.25 | $14.49 | $13.94 | $14.16 | $14.16 | 5,526,620 |
| 2022-07-05 | $14.74 | $14.95 | $14.00 | $14.25 | $14.25 | 8,770,590 |
| 2022-07-04 | $14.90 | $14.90 | $14.41 | $14.79 | $14.79 | 6,100,200 |
| 2022-07-01 | $15.01 | $15.19 | $14.63 | $14.90 | $14.90 | 6,338,530 |
| 2022-06-30 | $15.06 | $15.27 | $14.90 | $14.97 | $14.97 | 7,773,180 |
| 2022-06-29 | $16.06 | $16.06 | $15.12 | $15.13 | $15.13 | 11,535,480 |
| 2022-06-28 | $15.96 | $16.19 | $15.78 | $16.08 | $16.08 | 12,764,880 |
| 2022-06-27 | $15.66 | $16.43 | $15.33 | $16.20 | $16.20 | 19,005,770 |
| 2022-06-24 | $15.59 | $15.81 | $15.28 | $15.65 | $15.65 | 15,901,800 |
| 2022-06-23 | $15.50 | $16.08 | $15.43 | $15.85 | $15.85 | 26,991,920 |
| 2022-06-22 | $14.09 | $15.26 | $14.02 | $15.26 | $15.26 | 9,724,790 |
| 2022-06-21 | $14.24 | $14.24 | $13.70 | $13.87 | $13.87 | 5,188,900 |
| 2022-06-20 | $14.08 | $14.25 | $13.97 | $14.20 | $14.20 | 6,029,740 |
| 2022-06-17 | $13.81 | $14.44 | $13.70 | $14.15 | $14.15 | 8,020,010 |
| 2022-06-16 | $13.81 | $13.96 | $13.69 | $13.93 | $13.93 | 4,260,880 |
| 2022-06-15 | $14.23 | $14.51 | $13.87 | $13.87 | $13.87 | 7,336,590 |
| 2022-06-14 | $13.88 | $14.48 | $13.59 | $14.23 | $14.23 | 6,984,580 |
| 2022-06-13 | $13.94 | $14.57 | $13.88 | $14.08 | $14.08 | 7,809,780 |
| 2022-06-10 | $13.31 | $14.07 | $13.31 | $13.88 | $13.88 | 6,848,420 |
| 2022-06-09 | $13.99 | $14.01 | $13.32 | $13.53 | $13.53 | 7,145,340 |
| 2022-06-08 | $14.19 | $14.43 | $13.70 | $14.30 | $14.20 | 7,853,490 |
| 2022-06-07 | $14.91 | $14.91 | $13.96 | $14.20 | $14.10 | 11,733,990 |
| 2022-06-06 | $15.35 | $15.39 | $14.86 | $15.05 | $14.94 | 9,773,670 |
| 2022-06-02 | $14.97 | $15.66 | $14.71 | $15.49 | $15.38 | 12,920,780 |
| 2022-06-01 | $15.05 | $15.41 | $14.85 | $14.98 | $14.87 | 9,245,540 |
| 2022-05-31 | $15.11 | $15.15 | $14.40 | $14.84 | $14.73 | 8,966,590 |
| 2022-05-30 | $14.93 | $15.30 | $14.65 | $15.22 | $15.11 | 9,634,140 |
| 2022-05-27 | $15.26 | $15.41 | $14.75 | $14.95 | $14.84 | 8,186,010 |
| 2022-05-26 | $15.72 | $15.72 | $14.62 | $15.22 | $15.11 | 13,506,320 |
| 2022-05-25 | $15.79 | $16.05 | $15.31 | $15.72 | $15.60 | 12,779,130 |
| 2022-05-24 | $16.55 | $17.53 | $15.88 | $15.90 | $15.78 | 21,807,060 |
| 2022-05-23 | $15.94 | $17.17 | $15.60 | $16.75 | $16.63 | 20,255,880 |
| 2022-05-20 | $15.94 | $16.38 | $15.71 | $15.98 | $15.86 | 13,624,000 |
| 2022-05-19 | $15.97 | $16.26 | $15.62 | $16.14 | $16.02 | 15,262,130 |
| 2022-05-18 | $16.79 | $17.40 | $16.13 | $16.45 | $16.33 | 27,119,070 |
| 2022-05-17 | $14.70 | $16.83 | $14.42 | $16.83 | $16.71 | 26,593,040 |
| 2022-05-16 | $16.20 | $16.30 | $15.30 | $15.30 | $15.19 | 17,319,530 |
| 2022-05-13 | $16.31 | $17.80 | $15.74 | $17.00 | $16.88 | 28,356,130 |
| 2022-05-12 | $16.29 | $17.38 | $15.97 | $16.40 | $16.28 | 35,124,200 |
| 2022-05-11 | $14.20 | $15.80 | $14.12 | $15.80 | $15.68 | 18,516,860 |
| 2022-05-10 | $13.69 | $14.50 | $13.61 | $14.36 | $14.25 | 19,714,760 |
| 2022-05-09 | $13.36 | $14.26 | $13.25 | $13.99 | $13.89 | 17,394,570 |
| 2022-05-06 | $13.46 | $14.10 | $13.46 | $13.52 | $13.42 | 16,753,560 |
| 2022-05-05 | $14.15 | $14.88 | $13.83 | $13.86 | $13.76 | 30,417,350 |
| 2022-05-04 | $13.73 | $13.73 | $13.73 | $13.73 | $13.63 | 0 |
| 2022-05-03 | $13.73 | $13.73 | $13.73 | $13.73 | $13.63 | 0 |
| 2022-04-29 | $12.74 | $13.73 | $12.69 | $13.73 | $13.63 | 23,166,340 |
| 2022-04-28 | $13.00 | $13.19 | $12.22 | $12.48 | $12.39 | 19,498,080 |
| 2022-04-27 | $13.16 | $13.43 | $12.55 | $13.38 | $13.28 | 25,812,500 |
| 2022-04-26 | $13.94 | $14.34 | $13.94 | $13.94 | $13.84 | 22,982,270 |
| 2022-04-25 | $15.49 | $15.51 | $15.49 | $15.49 | $15.38 | 3,246,100 |
| 2022-04-22 | $17.21 | $17.68 | $17.21 | $17.21 | $17.08 | 15,349,010 |
| 2022-04-21 | $20.77 | $20.99 | $19.12 | $19.12 | $18.98 | 26,232,450 |
| 2022-04-20 | $19.30 | $21.24 | $19.18 | $21.24 | $21.08 | 44,557,190 |
| 2022-04-19 | $19.31 | $19.31 | $19.28 | $19.31 | $19.17 | 26,316,330 |
| 2022-04-18 | $17.55 | $17.55 | $17.55 | $17.55 | $17.42 | 2,025,310 |
| 2022-04-15 | $14.60 | $15.95 | $14.10 | $15.95 | $15.83 | 23,275,080 |
| 2022-04-14 | $13.29 | $14.50 | $13.26 | $14.50 | $14.39 | 9,252,280 |
| 2022-04-13 | $13.48 | $13.91 | $13.17 | $13.18 | $13.08 | 8,776,350 |
| 2022-04-12 | $12.70 | $13.89 | $12.68 | $13.61 | $13.51 | 11,490,410 |
| 2022-04-11 | $13.20 | $13.22 | $12.53 | $12.63 | $12.54 | 5,615,540 |
| 2022-04-08 | $13.86 | $13.89 | $13.28 | $13.49 | $13.39 | 5,691,320 |
| 2022-04-07 | $14.22 | $14.38 | $13.77 | $13.82 | $13.72 | 7,485,530 |
| 2022-04-06 | $14.10 | $14.66 | $14.00 | $14.40 | $14.29 | 9,977,840 |
| 2022-04-05 | $14.10 | $14.10 | $14.10 | $14.10 | $14.00 | 0 |
| 2022-04-04 | $14.10 | $14.10 | $14.10 | $14.10 | $14.00 | 0 |
| 2022-04-01 | $13.83 | $14.30 | $13.58 | $14.10 | $14.00 | 10,235,040 |
| 2022-03-31 | $13.80 | $14.34 | $13.41 | $13.85 | $13.75 | 14,595,180 |
| 2022-03-30 | $12.55 | $13.40 | $12.29 | $13.40 | $13.30 | 2,879,480 |
| 2022-03-29 | $12.69 | $12.70 | $12.07 | $12.18 | $12.09 | 3,042,400 |
| 2022-03-28 | $12.84 | $12.86 | $12.35 | $12.50 | $12.41 | 3,623,200 |
| 2022-03-25 | $12.92 | $13.20 | $12.77 | $12.78 | $12.69 | 4,778,670 |
| 2022-03-24 | $13.48 | $13.48 | $12.94 | $12.96 | $12.86 | 4,716,910 |
| 2022-03-23 | $13.73 | $13.77 | $13.30 | $13.39 | $13.29 | 4,371,110 |
| 2022-03-22 | $13.75 | $13.89 | $13.38 | $13.73 | $13.63 | 6,322,680 |
| 2022-03-21 | $13.45 | $13.79 | $13.11 | $13.71 | $13.61 | 6,765,850 |
| 2022-03-18 | $13.60 | $13.78 | $13.31 | $13.50 | $13.40 | 6,809,730 |
| 2022-03-17 | $13.02 | $13.96 | $12.93 | $13.53 | $13.43 | 11,077,930 |
| 2022-03-16 | $11.79 | $12.83 | $11.76 | $12.83 | $12.74 | 7,201,680 |
| 2022-03-15 | $12.68 | $12.87 | $11.64 | $11.66 | $11.57 | 7,049,770 |
| 2022-03-14 | $13.48 | $13.48 | $12.72 | $12.72 | $12.63 | 5,714,010 |
| 2022-03-10 | $13.90 | $13.97 | $13.26 | $13.31 | $13.21 | 10,227,560 |
| 2022-03-09 | $12.94 | $14.09 | $12.66 | $13.53 | $13.43 | 9,658,000 |
| 2022-03-08 | $13.24 | $13.28 | $12.72 | $12.81 | $12.72 | 5,199,050 |
| 2022-03-07 | $13.09 | $13.44 | $12.80 | $13.26 | $13.16 | 5,937,660 |
| 2022-03-04 | $13.01 | $13.35 | $12.80 | $13.05 | $12.95 | 4,800,660 |
| 2022-03-03 | $12.82 | $13.46 | $12.66 | $13.24 | $13.14 | 7,756,360 |
| 2022-03-02 | $12.81 | $12.88 | $12.52 | $12.78 | $12.69 | 4,598,390 |
| 2022-03-01 | $12.45 | $12.84 | $12.45 | $12.70 | $12.61 | 6,409,050 |
| 2022-02-28 | $13.03 | $13.20 | $12.36 | $12.41 | $12.32 | 8,195,400 |
| 2022-02-25 | $13.08 | $13.50 | $12.53 | $12.81 | $12.72 | 14,853,100 |
| 2022-02-24 | $13.77 | $13.77 | $13.18 | $13.50 | $13.40 | 23,724,480 |
| 2022-02-23 | $11.41 | $12.52 | $11.38 | $12.52 | $12.43 | 2,627,040 |
| 2022-02-22 | $11.50 | $11.50 | $11.26 | $11.38 | $11.30 | 1,690,100 |
| 2022-02-21 | $11.51 | $11.57 | $11.40 | $11.57 | $11.49 | 1,412,600 |
| 2022-02-18 | $11.30 | $11.52 | $11.27 | $11.50 | $11.42 | 1,016,660 |
| 2022-02-17 | $11.46 | $11.58 | $11.30 | $11.34 | $11.26 | 1,339,200 |
| 2022-02-16 | $11.30 | $11.50 | $11.30 | $11.48 | $11.40 | 1,368,700 |
| 2022-02-15 | $11.32 | $11.41 | $11.15 | $11.27 | $11.19 | 1,167,300 |
| 2022-02-14 | $11.10 | $11.49 | $11.00 | $11.31 | $11.23 | 1,373,680 |
| 2022-02-11 | $11.55 | $11.59 | $11.17 | $11.22 | $11.14 | 1,951,930 |
| 2022-02-10 | $11.69 | $11.73 | $11.55 | $11.62 | $11.53 | 1,170,740 |
| 2022-02-09 | $11.58 | $11.74 | $11.51 | $11.69 | $11.60 | 1,409,250 |
| 2022-02-08 | $11.36 | $11.62 | $11.30 | $11.59 | $11.50 | 1,898,300 |
| 2022-02-07 | $11.49 | $11.50 | $11.23 | $11.36 | $11.28 | 1,594,940 |
| 2022-02-04 | $11.15 | $11.15 | $11.15 | $11.15 | $11.07 | 0 |
| 2022-02-03 | $11.15 | $11.15 | $11.15 | $11.15 | $11.07 | 0 |
| 2022-02-02 | $11.15 | $11.15 | $11.15 | $11.15 | $11.07 | 0 |
| 2022-02-01 | $11.15 | $11.15 | $11.15 | $11.15 | $11.07 | 0 |
| 2022-01-28 | $11.04 | $11.33 | $10.97 | $11.15 | $11.07 | 1,703,400 |
| 2022-01-27 | $11.36 | $11.54 | $10.98 | $11.02 | $10.94 | 1,805,300 |
| 2022-01-26 | $11.31 | $11.57 | $11.31 | $11.42 | $11.34 | 1,503,400 |
| 2022-01-25 | $11.80 | $11.88 | $11.30 | $11.30 | $11.22 | 1,815,460 |
| 2022-01-24 | $11.85 | $11.90 | $11.61 | $11.82 | $11.73 | 1,234,400 |
| 2022-01-21 | $11.87 | $12.06 | $11.71 | $11.76 | $11.67 | 1,927,860 |
| 2022-01-20 | $12.45 | $12.45 | $11.83 | $11.88 | $11.79 | 2,835,750 |
| 2022-01-19 | $12.34 | $12.59 | $12.31 | $12.45 | $12.36 | 1,509,990 |
| 2022-01-18 | $12.80 | $12.85 | $12.30 | $12.36 | $12.27 | 3,218,250 |
| 2022-01-17 | $12.67 | $12.92 | $12.64 | $12.80 | $12.71 | 2,165,480 |
| 2022-01-14 | $12.67 | $12.86 | $12.55 | $12.63 | $12.54 | 2,172,000 |
| 2022-01-13 | $12.80 | $12.86 | $12.60 | $12.67 | $12.58 | 2,387,520 |
| 2022-01-12 | $12.54 | $12.88 | $12.50 | $12.75 | $12.66 | 3,324,900 |
| 2022-01-11 | $12.45 | $12.71 | $12.33 | $12.41 | $12.32 | 2,480,940 |
| 2022-01-10 | $12.22 | $12.54 | $12.08 | $12.45 | $12.36 | 3,324,360 |
| 2022-01-07 | $12.96 | $12.99 | $12.25 | $12.31 | $12.22 | 4,949,430 |
| 2022-01-06 | $12.66 | $13.10 | $12.60 | $12.96 | $12.86 | 3,821,640 |
| 2022-01-05 | $13.45 | $13.52 | $12.64 | $12.78 | $12.69 | 6,368,330 |
| 2022-01-04 | $13.49 | $13.62 | $13.33 | $13.53 | $13.43 | 4,261,620 |
| 2022-01-03 | $13.44 | $13.44 | $13.44 | $13.44 | $13.34 | 0 |
| 2021-12-31 | $14.04 | $14.17 | $13.37 | $13.44 | $13.34 | 6,175,780 |
| 2021-12-30 | $14.18 | $14.40 | $13.60 | $13.87 | $13.77 | 7,075,370 |
| 2021-12-29 | $14.23 | $14.66 | $13.82 | $14.19 | $14.09 | 7,744,550 |
| 2021-12-28 | $14.00 | $14.40 | $13.62 | $14.18 | $14.08 | 10,261,730 |
| 2021-12-27 | $13.71 | $15.15 | $13.41 | $14.40 | $14.29 | 17,060,110 |
| 2021-12-24 | $14.76 | $14.85 | $13.27 | $13.77 | $13.67 | 17,257,050 |
| 2021-12-23 | $12.65 | $13.70 | $12.65 | $13.70 | $13.60 | 5,118,130 |
| 2021-12-22 | $12.82 | $12.92 | $12.44 | $12.45 | $12.36 | 4,339,590 |
| 2021-12-21 | $12.80 | $13.26 | $12.80 | $12.84 | $12.75 | 4,142,000 |
| 2021-12-20 | $13.12 | $13.35 | $12.60 | $12.63 | $12.54 | 4,398,740 |
| 2021-12-17 | $13.16 | $13.50 | $12.99 | $13.10 | $13.00 | 5,617,540 |
| 2021-12-16 | $12.62 | $13.85 | $12.54 | $13.37 | $13.27 | 11,414,740 |
| 2021-12-15 | $13.41 | $13.44 | $12.70 | $12.85 | $12.76 | 16,066,930 |
| 2021-12-14 | $12.01 | $13.40 | $11.90 | $13.40 | $13.30 | 13,901,090 |
| 2021-12-13 | $12.83 | $13.30 | $12.14 | $12.18 | $12.09 | 9,039,660 |
| 2021-12-07 | $12.12 | $12.25 | $11.80 | $11.98 | $11.89 | 3,939,260 |
| 2021-12-06 | $12.60 | $12.69 | $12.08 | $12.10 | $12.01 | 5,137,840 |
| 2021-12-03 | $12.58 | $12.58 | $12.58 | $12.58 | $12.49 | 4,394,110 |
| 2021-12-02 | $12.67 | $12.67 | $12.67 | $12.67 | $12.58 | 3,521,450 |
| 2021-12-01 | $12.47 | $12.89 | $12.47 | $12.86 | $12.77 | 5,221,160 |
| 2021-11-30 | $12.19 | $12.85 | $12.17 | $12.49 | $12.40 | 6,683,680 |
| 2021-11-29 | $12.23 | $12.30 | $11.76 | $12.16 | $12.07 | 6,947,090 |
| 2021-11-26 | $12.02 | $13.06 | $11.76 | $12.29 | $12.20 | 10,206,660 |
| 2021-11-25 | $11.85 | $12.20 | $11.82 | $12.04 | $11.95 | 3,409,280 |
| 2021-11-24 | $11.85 | $12.02 | $11.77 | $11.93 | $11.84 | 2,831,600 |
| 2021-11-23 | $11.80 | $12.04 | $11.71 | $11.85 | $11.76 | 3,652,460 |
| 2021-11-22 | $11.70 | $11.95 | $11.20 | $11.72 | $11.63 | 5,463,000 |
| 2021-11-19 | $11.22 | $12.15 | $11.18 | $11.71 | $11.62 | 6,402,060 |
| 2021-11-18 | $11.35 | $11.49 | $11.18 | $11.21 | $11.13 | 1,813,100 |
| 2021-11-17 | $11.12 | $11.45 | $11.08 | $11.36 | $11.28 | 2,606,240 |
| 2021-11-16 | $11.24 | $11.40 | $11.14 | $11.19 | $11.11 | 2,843,660 |
| 2021-11-15 | $10.79 | $11.24 | $10.79 | $11.19 | $11.11 | 3,401,000 |
| 2021-11-12 | $10.66 | $10.84 | $10.47 | $10.80 | $10.72 | 2,274,840 |
| 2021-11-11 | $10.66 | $10.75 | $10.60 | $10.66 | $10.58 | 1,919,040 |
| 2021-11-10 | $10.49 | $10.78 | $10.36 | $10.66 | $10.58 | 2,055,090 |
| 2021-11-09 | $10.32 | $10.49 | $10.32 | $10.47 | $10.39 | 1,127,250 |
| 2021-11-08 | $10.35 | $10.56 | $10.31 | $10.39 | $10.31 | 1,238,690 |
| 2021-11-05 | $10.22 | $10.22 | $10.22 | $10.22 | $10.15 | 1,758,520 |
| 2021-11-04 | $10.00 | $10.22 | $10.00 | $10.22 | $10.15 | 923,480 |
| 2021-11-03 | $9.86 | $10.05 | $9.84 | $9.99 | $9.92 | 494,950 |
| 2021-11-02 | $10.12 | $10.15 | $9.73 | $9.86 | $9.79 | 894,220 |
| 2021-11-01 | $9.98 | $10.09 | $9.86 | $10.06 | $9.99 | 507,020 |
| 2021-10-29 | $9.61 | $10.00 | $9.50 | $9.98 | $9.91 | 986,020 |
| 2021-10-28 | $9.83 | $9.88 | $9.50 | $9.58 | $9.51 | 1,063,970 |
| 2021-10-27 | $10.25 | $10.27 | $9.78 | $9.83 | $9.76 | 1,377,590 |
| 2021-10-26 | $10.10 | $10.33 | $10.04 | $10.21 | $10.14 | 1,139,450 |
| 2021-10-25 | $10.12 | $10.13 | $9.99 | $10.13 | $10.06 | 914,970 |
| 2021-10-22 | $10.13 | $10.23 | $9.93 | $10.15 | $10.08 | 1,526,540 |
| 2021-10-21 | $10.18 | $10.25 | $10.09 | $10.09 | $10.02 | 794,990 |
| 2021-10-20 | $10.29 | $10.32 | $10.20 | $10.26 | $10.18 | 769,140 |
| 2021-10-19 | $10.31 | $10.38 | $10.27 | $10.34 | $10.26 | 688,680 |
| 2021-10-18 | $10.23 | $10.33 | $10.15 | $10.31 | $10.23 | 671,900 |
| 2021-10-15 | $10.36 | $10.37 | $10.19 | $10.33 | $10.25 | 822,800 |
| 2021-10-14 | $10.17 | $10.48 | $10.13 | $10.35 | $10.27 | 1,431,750 |
| 2021-10-13 | $10.26 | $10.37 | $10.15 | $10.29 | $10.21 | 729,300 |
| 2021-10-12 | $10.40 | $10.40 | $10.08 | $10.26 | $10.18 | 1,269,980 |
| 2021-10-11 | $10.50 | $10.50 | $10.29 | $10.36 | $10.28 | 1,003,040 |
| 2021-09-30 | $10.10 | $10.18 | $10.00 | $10.12 | $10.05 | 1,254,640 |
| 2021-09-29 | $10.06 | $10.33 | $9.91 | $10.01 | $9.94 | 1,888,530 |
| 2021-09-28 | $10.34 | $10.34 | $10.11 | $10.13 | $10.06 | 2,503,960 |
| 2021-09-27 | $11.50 | $11.50 | $10.38 | $10.39 | $10.31 | 6,527,500 |
| 2021-09-24 | $12.06 | $12.09 | $11.47 | $11.53 | $11.45 | 4,537,880 |
| 2021-09-23 | $12.21 | $12.29 | $11.98 | $12.13 | $12.04 | 4,355,270 |
| 2021-09-22 | $11.94 | $12.22 | $11.81 | $12.21 | $12.12 | 5,408,790 |
| 2021-09-21 | $12.00 | $12.00 | $12.00 | $12.00 | $11.91 | 0 |
| 2021-09-20 | $12.00 | $12.00 | $12.00 | $12.00 | $11.91 | 0 |
| 2021-09-17 | $11.68 | $12.10 | $11.60 | $12.00 | $11.91 | 6,148,250 |
| 2021-09-16 | $11.68 | $12.00 | $11.46 | $11.52 | $11.44 | 2,325,560 |
| 2021-09-15 | $11.40 | $11.75 | $11.32 | $11.68 | $11.59 | 2,012,670 |
| 2021-09-14 | $11.68 | $11.68 | $11.34 | $11.39 | $11.31 | 1,500,400 |
| 2021-09-13 | $11.62 | $11.74 | $11.46 | $11.68 | $11.59 | 1,454,700 |
| 2021-09-09 | $11.90 | $12.09 | $11.80 | $11.90 | $11.81 | 1,914,610 |
| 2021-09-08 | $11.70 | $11.94 | $11.67 | $11.94 | $11.85 | 2,640,860 |
| 2021-09-07 | $11.70 | $11.72 | $11.61 | $11.67 | $11.58 | 1,616,780 |
| 2021-09-06 | $11.60 | $11.71 | $11.40 | $11.70 | $11.61 | 1,613,010 |
| 2021-09-03 | $11.69 | $11.85 | $11.53 | $11.60 | $11.51 | 1,633,580 |
| 2021-09-02 | $11.44 | $11.66 | $11.32 | $11.66 | $11.57 | 1,979,750 |
| 2021-09-01 | $11.70 | $11.74 | $11.32 | $11.44 | $11.36 | 2,600,880 |
| 2021-08-31 | $11.86 | $11.96 | $11.54 | $11.67 | $11.58 | 1,867,090 |
| 2021-08-30 | $12.03 | $12.08 | $11.73 | $11.81 | $11.72 | 2,200,520 |
| 2021-08-27 | $12.16 | $12.35 | $11.95 | $12.15 | $12.06 | 1,893,400 |
| 2021-08-26 | $12.26 | $12.43 | $12.15 | $12.25 | $12.16 | 2,017,480 |
| 2021-08-25 | $12.28 | $12.49 | $12.15 | $12.25 | $12.16 | 2,374,410 |
| 2021-08-24 | $11.98 | $12.30 | $11.93 | $12.20 | $12.11 | 2,619,300 |
| 2021-08-23 | $11.50 | $12.14 | $11.47 | $12.03 | $11.94 | 2,368,360 |
| 2021-08-20 | $11.75 | $11.75 | $11.30 | $11.53 | $11.45 | 1,700,780 |
| 2021-08-19 | $11.91 | $11.99 | $11.60 | $11.68 | $11.59 | 1,364,100 |
| 2021-08-18 | $11.70 | $11.99 | $11.63 | $11.93 | $11.84 | 1,769,740 |
| 2021-08-17 | $12.09 | $12.14 | $11.50 | $11.59 | $11.50 | 2,317,840 |
| 2021-08-16 | $12.05 | $12.24 | $11.80 | $12.09 | $12.00 | 2,472,070 |
| 2021-08-13 | $11.61 | $12.06 | $11.52 | $12.00 | $11.91 | 2,826,040 |
| 2021-08-12 | $11.55 | $11.68 | $11.49 | $11.61 | $11.52 | 1,244,940 |
| 2021-08-11 | $11.58 | $11.59 | $11.43 | $11.55 | $11.47 | 1,296,960 |
| 2021-08-10 | $11.32 | $11.62 | $11.31 | $11.58 | $11.50 | 1,825,040 |
| 2021-08-09 | $11.13 | $11.37 | $11.03 | $11.34 | $11.26 | 1,475,890 |
| 2021-08-06 | $11.10 | $11.25 | $11.02 | $11.15 | $11.07 | 1,309,900 |
| 2021-08-05 | $11.35 | $11.40 | $11.07 | $11.15 | $11.07 | 1,932,380 |
| 2021-08-04 | $11.36 | $11.53 | $11.28 | $11.40 | $11.32 | 1,556,000 |
| 2021-08-03 | $11.40 | $11.57 | $11.27 | $11.35 | $11.27 | 1,690,320 |
| 2021-08-02 | $11.19 | $11.43 | $10.93 | $11.42 | $11.34 | 2,060,700 |
| 2021-07-30 | $11.07 | $11.20 | $10.95 | $11.07 | $10.99 | 2,199,030 |
| 2021-07-29 | $11.00 | $11.16 | $10.90 | $11.07 | $10.99 | 1,753,800 |
| 2021-07-28 | $11.08 | $11.18 | $10.61 | $10.88 | $10.80 | 2,709,780 |
| 2021-07-27 | $11.49 | $11.61 | $11.06 | $11.06 | $10.98 | 2,587,460 |
| 2021-07-26 | $11.48 | $11.78 | $11.29 | $11.53 | $11.45 | 2,960,260 |
| 2021-07-23 | $12.37 | $12.47 | $11.45 | $11.48 | $11.40 | 4,943,020 |
| 2021-07-22 | $12.54 | $12.58 | $12.29 | $12.44 | $12.35 | 2,012,480 |
| 2021-07-21 | $12.48 | $12.64 | $12.38 | $12.52 | $12.43 | 2,071,060 |
| 2021-07-20 | $12.47 | $12.55 | $12.31 | $12.39 | $12.30 | 2,057,770 |
| 2021-07-19 | $12.70 | $12.76 | $12.44 | $12.56 | $12.47 | 2,384,680 |
| 2021-07-16 | $12.20 | $12.90 | $12.11 | $12.68 | $12.59 | 4,390,470 |
| 2021-07-15 | $12.62 | $12.82 | $12.13 | $12.25 | $12.16 | 4,203,060 |
| 2021-07-14 | $12.48 | $12.63 | $12.33 | $12.55 | $12.46 | 1,678,880 |
| 2021-07-13 | $12.68 | $12.74 | $12.48 | $12.55 | $12.46 | 2,189,780 |
| 2021-07-12 | $12.65 | $12.75 | $12.45 | $12.70 | $12.61 | 3,115,190 |
| 2021-07-09 | $12.26 | $12.59 | $12.12 | $12.53 | $12.44 | 3,480,770 |
| 2021-07-08 | $12.23 | $12.37 | $12.15 | $12.21 | $12.12 | 2,411,570 |
| 2021-07-07 | $12.18 | $12.35 | $12.16 | $12.17 | $12.08 | 1,947,730 |
| 2021-07-06 | $12.23 | $12.38 | $12.15 | $12.29 | $12.20 | 3,258,140 |
| 2021-07-05 | $11.79 | $12.28 | $11.78 | $12.23 | $12.14 | 3,062,550 |
| 2021-07-01 | $12.30 | $12.33 | $12.02 | $12.05 | $11.96 | 2,933,860 |
| 2021-06-30 | $11.76 | $12.26 | $11.76 | $12.25 | $12.16 | 4,745,520 |
| 2021-06-29 | $11.61 | $12.15 | $11.58 | $11.79 | $11.70 | 2,478,140 |
| 2021-06-28 | $11.55 | $11.71 | $11.41 | $11.59 | $11.50 | 1,464,000 |
| 2021-06-25 | $11.98 | $12.00 | $11.53 | $11.56 | $11.48 | 2,282,690 |
| 2021-06-24 | $11.79 | $12.03 | $11.68 | $11.98 | $11.89 | 2,350,190 |
| 2021-06-23 | $11.80 | $11.80 | $11.61 | $11.75 | $11.66 | 1,435,260 |
| 2021-06-22 | $11.70 | $11.88 | $11.60 | $11.69 | $11.60 | 1,416,810 |
| 2021-06-21 | $11.59 | $11.81 | $11.51 | $11.69 | $11.60 | 1,798,920 |
| 2021-06-18 | $11.36 | $11.66 | $11.30 | $11.57 | $11.49 | 1,441,100 |
| 2021-06-17 | $11.49 | $11.49 | $11.18 | $11.30 | $11.22 | 1,711,740 |
| 2021-06-16 | $11.64 | $11.65 | $11.43 | $11.45 | $11.37 | 1,677,180 |
| 2021-06-15 | $11.55 | $11.71 | $11.47 | $11.55 | $11.47 | 1,394,280 |
| 2021-06-14 | $11.55 | $11.55 | $11.55 | $11.55 | $11.47 | 0 |
| 2021-06-11 | $11.73 | $11.99 | $11.52 | $11.55 | $11.47 | 2,494,970 |
| 2021-06-10 | $11.90 | $11.98 | $11.66 | $11.71 | $11.62 | 2,503,920 |
| 2021-06-09 | $11.91 | $12.13 | $11.81 | $11.94 | $11.85 | 2,328,770 |
| 2021-06-08 | $11.80 | $12.24 | $11.80 | $11.96 | $11.87 | 4,061,900 |
| 2021-06-07 | $11.83 | $12.08 | $11.73 | $11.80 | $11.71 | 2,730,500 |
| 2021-06-04 | $11.60 | $12.12 | $11.56 | $11.92 | $11.83 | 4,487,500 |
| 2021-06-03 | $11.93 | $12.06 | $11.66 | $11.68 | $11.59 | 5,259,670 |
| 2021-06-02 | $12.15 | $12.28 | $11.70 | $12.16 | $12.07 | 7,953,660 |
| 2021-06-01 | $11.33 | $12.19 | $11.18 | $11.79 | $11.70 | 6,633,000 |
| 2021-05-31 | $11.08 | $11.50 | $10.95 | $11.30 | $11.22 | 2,958,400 |
| 2021-05-28 | $11.17 | $11.26 | $11.06 | $11.16 | $10.98 | 2,168,550 |
| 2021-05-27 | $11.00 | $11.22 | $10.91 | $11.20 | $11.02 | 2,519,710 |
| 2021-05-26 | $10.93 | $11.16 | $10.93 | $10.96 | $10.78 | 1,589,330 |
| 2021-05-25 | $10.83 | $11.05 | $10.83 | $10.98 | $10.80 | 1,623,500 |
| 2021-05-24 | $11.40 | $11.43 | $10.87 | $11.03 | $10.85 | 3,561,890 |
| 2021-05-21 | $10.91 | $11.34 | $10.81 | $11.25 | $11.07 | 3,996,030 |
| 2021-05-20 | $11.00 | $11.30 | $10.98 | $10.98 | $10.80 | 3,437,050 |
| 2021-05-19 | $10.63 | $11.11 | $10.60 | $10.97 | $10.79 | 2,616,650 |
| 2021-05-18 | $10.74 | $10.74 | $10.52 | $10.63 | $10.46 | 1,330,110 |
| 2021-05-17 | $10.93 | $10.93 | $10.71 | $10.74 | $10.57 | 1,558,840 |
| 2021-05-14 | $10.80 | $10.95 | $10.78 | $10.86 | $10.69 | 1,276,790 |
| 2021-05-13 | $10.96 | $11.07 | $10.81 | $10.82 | $10.65 | 1,530,420 |
| 2021-05-12 | $10.87 | $11.06 | $10.76 | $11.01 | $10.83 | 1,750,570 |
| 2021-05-11 | $10.93 | $10.93 | $10.70 | $10.87 | $10.70 | 1,499,580 |
| 2021-05-10 | $10.85 | $10.98 | $10.75 | $10.97 | $10.79 | 1,710,340 |
| 2021-05-07 | $11.10 | $11.10 | $10.78 | $10.86 | $10.69 | 2,027,560 |
| 2021-05-06 | $11.18 | $11.18 | $10.93 | $11.10 | $10.92 | 2,522,030 |
| 2021-05-05 | $11.20 | $11.20 | $11.20 | $11.20 | $11.02 | 0 |
| 2021-05-04 | $11.20 | $11.20 | $11.20 | $11.20 | $11.02 | 0 |
| 2021-04-30 | $10.66 | $11.47 | $10.53 | $11.20 | $11.02 | 3,922,870 |
| 2021-04-29 | $10.74 | $11.07 | $10.65 | $10.76 | $10.59 | 3,132,350 |
| 2021-04-28 | $10.78 | $10.85 | $10.48 | $10.55 | $10.38 | 3,487,030 |
| 2021-04-27 | $10.55 | $11.45 | $10.36 | $10.91 | $10.73 | 3,916,950 |
| 2021-04-26 | $10.68 | $10.85 | $10.48 | $10.55 | $10.38 | 2,392,210 |
| 2021-04-23 | $10.54 | $10.57 | $10.30 | $10.39 | $10.22 | 922,610 |
| 2021-04-22 | $10.63 | $10.63 | $10.46 | $10.51 | $10.34 | 862,300 |
| 2021-04-21 | $10.43 | $10.63 | $10.38 | $10.55 | $10.38 | 1,432,500 |
| 2021-04-20 | $10.57 | $10.68 | $10.42 | $10.45 | $10.28 | 1,647,080 |
| 2021-04-19 | $10.42 | $10.65 | $10.40 | $10.63 | $10.46 | 2,257,860 |
| 2021-04-16 | $10.17 | $10.40 | $10.12 | $10.37 | $10.20 | 1,199,070 |
| 2021-04-15 | $10.16 | $10.20 | $10.10 | $10.14 | $9.98 | 769,550 |
| 2021-04-14 | $10.19 | $10.19 | $10.07 | $10.16 | $10.00 | 801,810 |
| 2021-04-13 | $10.26 | $10.28 | $10.05 | $10.09 | $9.93 | 1,018,940 |
| 2021-04-12 | $10.41 | $10.52 | $10.25 | $10.25 | $10.09 | 1,019,370 |
| 2021-04-09 | $10.37 | $10.49 | $10.33 | $10.43 | $10.26 | 986,130 |
| 2021-04-08 | $10.66 | $10.70 | $10.40 | $10.40 | $10.23 | 1,805,880 |
| 2021-04-07 | $10.39 | $10.65 | $10.36 | $10.60 | $10.43 | 2,683,040 |
| 2021-04-06 | $10.35 | $10.39 | $10.16 | $10.36 | $10.19 | 1,368,050 |
| 2021-04-05 | $10.23 | $10.23 | $10.23 | $10.23 | $10.07 | 0 |
| 2021-04-02 | $10.30 | $10.32 | $10.10 | $10.23 | $10.07 | 814,840 |
| 2021-04-01 | $10.25 | $10.28 | $10.11 | $10.17 | $10.01 | 749,560 |
| 2021-03-31 | $10.10 | $10.34 | $10.07 | $10.32 | $10.15 | 796,880 |
| 2021-03-30 | $10.32 | $10.33 | $10.02 | $10.17 | $10.01 | 908,100 |
| 2021-03-29 | $10.28 | $10.36 | $10.10 | $10.30 | $10.13 | 744,210 |
| 2021-03-26 | $10.12 | $10.28 | $10.09 | $10.23 | $10.07 | 1,008,200 |
| 2021-03-25 | $10.28 | $10.33 | $10.05 | $10.13 | $9.97 | 1,496,840 |
| 2021-03-24 | $10.31 | $10.52 | $10.26 | $10.34 | $10.17 | 988,940 |
| 2021-03-23 | $10.47 | $10.54 | $10.34 | $10.40 | $10.23 | 1,312,640 |
| 2021-03-22 | $10.40 | $10.46 | $10.25 | $10.43 | $10.26 | 852,800 |
| 2021-03-19 | $10.30 | $10.50 | $10.30 | $10.39 | $10.22 | 683,200 |
| 2021-03-18 | $10.42 | $10.42 | $10.29 | $10.36 | $10.19 | 1,074,200 |
| 2021-03-17 | $10.39 | $10.39 | $10.21 | $10.32 | $10.15 | 739,600 |
| 2021-03-16 | $10.14 | $10.30 | $10.10 | $10.29 | $10.12 | 768,170 |
| 2021-03-15 | $10.15 | $10.24 | $10.07 | $10.17 | $10.01 | 754,200 |
| 2021-03-12 | $10.13 | $10.20 | $9.98 | $10.19 | $10.03 | 940,020 |
| 2021-03-11 | $10.16 | $10.16 | $9.98 | $10.13 | $9.97 | 1,207,460 |
| 2021-03-10 | $10.15 | $10.35 | $9.98 | $10.12 | $9.96 | 1,051,480 |
| 2021-03-09 | $10.40 | $10.41 | $9.95 | $10.14 | $9.98 | 1,312,740 |
| 2021-03-08 | $10.50 | $10.63 | $10.38 | $10.40 | $10.23 | 814,540 |
| 2021-03-05 | $10.36 | $10.57 | $10.33 | $10.51 | $10.34 | 1,253,580 |
| 2021-03-04 | $10.45 | $10.59 | $10.36 | $10.42 | $10.25 | 937,730 |
| 2021-03-03 | $10.50 | $10.54 | $10.39 | $10.53 | $10.36 | 1,045,130 |
| 2021-03-02 | $10.70 | $10.71 | $10.34 | $10.40 | $10.23 | 1,555,740 |
| 2021-03-01 | $10.30 | $10.51 | $10.21 | $10.51 | $10.34 | 1,511,650 |
| 2021-02-26 | $10.08 | $10.27 | $10.03 | $10.24 | $10.08 | 981,800 |
| 2021-02-25 | $10.25 | $10.36 | $10.12 | $10.13 | $9.97 | 769,640 |
| 2021-02-24 | $10.29 | $10.38 | $10.17 | $10.27 | $10.11 | 1,201,140 |
| 2021-02-23 | $10.51 | $10.51 | $10.12 | $10.19 | $10.03 | 1,827,080 |
| 2021-02-22 | $10.22 | $10.54 | $10.20 | $10.40 | $10.23 | 1,965,500 |
| 2021-02-19 | $9.97 | $10.18 | $9.97 | $10.16 | $10.00 | 1,075,080 |
| 2021-02-18 | $9.78 | $10.06 | $9.78 | $9.96 | $9.80 | 1,013,290 |
| 2021-02-17 | $9.77 | $9.77 | $9.77 | $9.77 | $9.61 | 0 |
| 2021-02-16 | $9.77 | $9.77 | $9.77 | $9.77 | $9.61 | 0 |
| 2021-02-15 | $9.77 | $9.77 | $9.77 | $9.77 | $9.61 | 0 |
| 2021-02-12 | $9.77 | $9.77 | $9.77 | $9.77 | $9.61 | 0 |
| 2021-02-11 | $9.77 | $9.77 | $9.77 | $9.77 | $9.61 | 0 |
| 2021-02-10 | $9.56 | $10.05 | $9.51 | $9.77 | $9.61 | 846,430 |
| 2021-02-09 | $9.48 | $9.59 | $9.35 | $9.56 | $9.41 | 604,900 |
| 2021-02-08 | $9.32 | $9.47 | $9.18 | $9.38 | $9.23 | 768,920 |
| 2021-02-05 | $9.52 | $9.68 | $9.30 | $9.30 | $9.15 | 1,028,000 |
| 2021-02-04 | $9.89 | $9.98 | $9.45 | $9.51 | $9.36 | 1,420,310 |
| 2021-02-03 | $10.14 | $10.15 | $9.88 | $9.94 | $9.78 | 1,423,640 |
| 2021-02-02 | $10.20 | $10.27 | $10.09 | $10.15 | $9.99 | 917,140 |
| 2021-02-01 | $10.10 | $10.29 | $10.10 | $10.23 | $10.07 | 751,380 |
| 2021-01-29 | $10.40 | $10.49 | $10.07 | $10.20 | $10.04 | 1,319,790 |
| 2021-01-28 | $10.30 | $10.56 | $10.20 | $10.36 | $10.19 | 1,185,260 |
| 2021-01-27 | $10.17 | $10.45 | $10.13 | $10.45 | $10.28 | 1,034,730 |
| 2021-01-26 | $10.38 | $10.48 | $10.27 | $10.29 | $10.12 | 1,133,530 |
| 2021-01-25 | $10.40 | $10.45 | $10.06 | $10.27 | $10.11 | 1,546,820 |
| 2021-01-22 | $10.63 | $10.63 | $10.24 | $10.40 | $10.23 | 1,373,430 |
| 2021-01-21 | $10.54 | $10.73 | $10.44 | $10.57 | $10.40 | 1,534,160 |
| 2021-01-20 | $10.46 | $10.60 | $10.43 | $10.54 | $10.37 | 1,258,440 |
| 2021-01-19 | $10.59 | $10.60 | $10.41 | $10.47 | $10.30 | 1,176,060 |
| 2021-01-18 | $10.41 | $10.55 | $10.36 | $10.53 | $10.36 | 966,910 |
| 2021-01-15 | $10.12 | $10.39 | $10.02 | $10.36 | $10.19 | 1,354,950 |
| 2021-01-14 | $10.14 | $10.26 | $9.98 | $10.12 | $9.96 | 1,671,880 |
| 2021-01-13 | $10.82 | $10.85 | $10.00 | $10.20 | $10.04 | 3,503,340 |
| 2021-01-12 | $10.84 | $10.97 | $10.72 | $10.81 | $10.64 | 1,357,260 |
| 2021-01-11 | $10.98 | $11.09 | $10.78 | $10.84 | $10.67 | 1,841,930 |
| 2021-01-08 | $10.89 | $11.06 | $10.65 | $11.00 | $10.82 | 1,886,730 |
| 2021-01-07 | $11.26 | $11.34 | $10.84 | $10.89 | $10.72 | 3,159,060 |
| 2021-01-06 | $11.49 | $11.65 | $11.23 | $11.31 | $11.13 | 2,951,680 |
| 2021-01-05 | $11.78 | $11.78 | $11.36 | $11.52 | $11.34 | 6,181,710 |
| 2021-01-04 | $11.66 | $12.30 | $11.45 | $12.05 | $11.86 | 8,421,530 |
| 2021-01-01 | $11.18 | $11.18 | $11.18 | $11.18 | $11.00 | 0 |
| 2020-12-31 | $11.03 | $11.22 | $10.98 | $11.18 | $11.00 | 1,699,200 |
| 2020-12-30 | $10.82 | $11.01 | $10.82 | $10.91 | $10.73 | 1,046,560 |
| 2020-12-29 | $10.79 | $11.02 | $10.79 | $10.83 | $10.66 | 1,126,760 |
| 2020-12-28 | $11.00 | $11.10 | $10.72 | $10.85 | $10.68 | 1,609,890 |
| 2020-12-25 | $11.00 | $11.12 | $10.87 | $11.08 | $10.90 | 1,743,780 |
| 2020-12-24 | $11.20 | $11.20 | $10.64 | $10.87 | $10.70 | 2,949,160 |
| 2020-12-23 | $11.17 | $11.24 | $11.03 | $11.10 | $10.92 | 1,894,010 |
| 2020-12-22 | $11.48 | $11.51 | $11.03 | $11.08 | $10.90 | 2,722,000 |
| 2020-12-21 | $11.40 | $11.52 | $11.23 | $11.49 | $11.31 | 1,930,240 |
| 2020-12-18 | $11.50 | $11.66 | $11.27 | $11.34 | $11.16 | 2,809,540 |
| 2020-12-17 | $11.21 | $11.49 | $11.10 | $11.39 | $11.21 | 2,894,920 |
| 2020-12-16 | $11.80 | $11.80 | $11.23 | $11.31 | $11.13 | 4,758,360 |
| 2020-12-15 | $11.71 | $11.89 | $11.50 | $11.88 | $11.69 | 4,159,720 |
| 2020-12-14 | $12.08 | $12.08 | $11.72 | $11.73 | $11.54 | 5,636,940 |
| 2020-12-11 | $13.16 | $13.16 | $12.12 | $12.18 | $11.98 | 9,746,780 |
| 2020-12-10 | $13.36 | $13.47 | $13.01 | $13.18 | $12.97 | 10,479,940 |
| 2020-12-09 | $14.49 | $14.68 | $13.41 | $13.72 | $13.50 | 20,523,040 |
| 2020-12-08 | $12.63 | $14.00 | $12.63 | $14.00 | $13.78 | 11,362,470 |
| 2020-12-07 | $12.90 | $13.20 | $12.67 | $12.73 | $12.53 | 6,242,130 |
| 2020-12-04 | $12.35 | $12.53 | $12.35 | $12.50 | $12.30 | 1,668,960 |
| 2020-12-03 | $12.63 | $12.63 | $12.36 | $12.42 | $12.22 | 2,902,770 |
| 2020-12-02 | $12.98 | $13.30 | $12.66 | $12.69 | $12.49 | 6,950,140 |
| 2020-12-01 | $12.38 | $13.41 | $12.23 | $13.10 | $12.89 | 9,110,260 |
| 2020-11-30 | $12.75 | $13.05 | $12.53 | $12.53 | $12.33 | 4,723,570 |
| 2020-11-27 | $13.01 | $13.25 | $12.54 | $13.05 | $12.84 | 8,163,920 |
| 2020-11-26 | $12.86 | $13.54 | $12.69 | $13.22 | $13.01 | 8,304,240 |
| 2020-11-25 | $12.77 | $13.18 | $12.66 | $12.99 | $12.78 | 6,226,270 |
| 2020-11-24 | $12.81 | $13.04 | $12.72 | $12.73 | $12.53 | 4,962,510 |
| 2020-11-23 | $12.73 | $12.73 | $12.48 | $12.60 | $12.40 | 2,244,270 |
| 2020-11-20 | $12.75 | $12.75 | $12.52 | $12.68 | $12.48 | 2,572,490 |
| 2020-11-19 | $12.50 | $12.87 | $12.45 | $12.76 | $12.56 | 4,587,830 |
| 2020-11-18 | $12.20 | $12.57 | $12.15 | $12.56 | $12.36 | 2,807,160 |
| 2020-11-17 | $12.36 | $12.50 | $12.23 | $12.27 | $12.07 | 1,530,630 |
| 2020-11-16 | $12.23 | $12.37 | $12.21 | $12.37 | $12.17 | 1,350,070 |
| 2020-11-13 | $12.22 | $12.24 | $12.00 | $12.23 | $12.03 | 1,151,890 |
| 2020-11-12 | $12.10 | $12.23 | $12.05 | $12.17 | $11.97 | 1,245,750 |
| 2020-11-11 | $12.28 | $12.30 | $12.03 | $12.09 | $11.90 | 1,426,230 |
| 2020-11-10 | $12.39 | $12.40 | $12.11 | $12.20 | $12.00 | 2,022,310 |
| 2020-11-09 | $12.40 | $12.58 | $12.38 | $12.44 | $12.24 | 3,072,640 |
| 2020-11-06 | $12.69 | $12.72 | $12.25 | $12.39 | $12.19 | 3,751,950 |
| 2020-11-05 | $12.31 | $12.63 | $12.14 | $12.63 | $12.43 | 4,208,800 |
| 2020-11-04 | $12.20 | $12.49 | $12.14 | $12.22 | $12.02 | 2,235,230 |
| 2020-11-03 | $12.17 | $12.28 | $12.13 | $12.22 | $12.02 | 2,242,340 |
| 2020-11-02 | $11.83 | $12.22 | $11.75 | $12.18 | $11.98 | 2,499,190 |
| 2020-10-30 | $12.03 | $12.30 | $11.80 | $11.95 | $11.76 | 2,311,910 |
| 2020-10-29 | $11.80 | $12.09 | $11.70 | $12.03 | $11.84 | 2,202,570 |
| 2020-10-28 | $11.85 | $11.87 | $11.60 | $11.82 | $11.63 | 896,830 |
| 2020-10-27 | $11.55 | $11.83 | $11.54 | $11.82 | $11.63 | 1,024,310 |
| 2020-10-26 | $11.78 | $11.78 | $11.51 | $11.65 | $11.46 | 864,040 |
| 2020-10-23 | $11.92 | $12.00 | $11.70 | $11.71 | $11.52 | 1,118,440 |
| 2020-10-22 | $11.74 | $11.95 | $11.58 | $11.92 | $11.73 | 1,693,460 |
| 2020-10-21 | $11.85 | $11.87 | $11.66 | $11.76 | $11.57 | 810,560 |
| 2020-10-20 | $11.66 | $11.83 | $11.54 | $11.80 | $11.61 | 893,450 |
| 2020-10-19 | $11.69 | $11.83 | $11.61 | $11.67 | $11.48 | 994,630 |
| 2020-10-16 | $11.92 | $11.92 | $11.59 | $11.69 | $11.50 | 1,887,800 |
| 2020-10-15 | $11.86 | $12.00 | $11.71 | $11.94 | $11.75 | 1,716,410 |
| 2020-10-14 | $11.76 | $11.89 | $11.66 | $11.85 | $11.66 | 1,774,600 |
| 2020-10-13 | $11.59 | $11.83 | $11.57 | $11.76 | $11.57 | 1,736,540 |
| 2020-10-12 | $11.33 | $11.68 | $11.33 | $11.66 | $11.47 | 1,476,520 |
| 2020-10-09 | $11.17 | $11.38 | $11.11 | $11.32 | $11.14 | 1,310,840 |
| 2020-10-08 | $11.03 | $11.03 | $11.03 | $11.03 | $10.85 | 0 |
| 2020-10-07 | $11.03 | $11.03 | $11.03 | $11.03 | $10.85 | 0 |
| 2020-10-06 | $11.03 | $11.03 | $11.03 | $11.03 | $10.85 | 0 |
| 2020-10-05 | $11.03 | $11.03 | $11.03 | $11.03 | $10.85 | 0 |
| 2020-10-02 | $11.03 | $11.03 | $11.03 | $11.03 | $10.85 | 0 |
| 2020-10-01 | $11.03 | $11.03 | $11.03 | $11.03 | $10.85 | 0 |
| 2020-09-30 | $11.10 | $11.17 | $10.97 | $11.03 | $10.85 | 719,850 |
| 2020-09-29 | $11.01 | $11.25 | $10.90 | $11.11 | $10.93 | 1,000,440 |
| 2020-09-28 | $11.13 | $11.20 | $10.89 | $11.00 | $10.82 | 944,740 |
| 2020-09-25 | $11.10 | $11.28 | $11.00 | $11.09 | $10.91 | 1,060,620 |
| 2020-09-24 | $11.52 | $11.54 | $11.07 | $11.10 | $10.92 | 1,822,620 |
| 2020-09-23 | $11.53 | $11.65 | $11.48 | $11.63 | $11.44 | 1,001,020 |
| 2020-09-22 | $11.63 | $11.72 | $11.47 | $11.53 | $11.35 | 869,100 |
| 2020-09-21 | $11.81 | $11.86 | $11.60 | $11.75 | $11.56 | 1,072,000 |
| 2020-09-18 | $11.66 | $11.80 | $11.56 | $11.78 | $11.59 | 1,153,900 |
| 2020-09-17 | $11.62 | $11.79 | $11.40 | $11.67 | $11.48 | 1,253,730 |
| 2020-09-16 | $11.77 | $11.77 | $11.48 | $11.56 | $11.37 | 1,229,240 |
| 2020-09-15 | $11.77 | $11.89 | $11.52 | $11.70 | $11.51 | 1,472,530 |
| 2020-09-14 | $11.65 | $11.85 | $11.60 | $11.78 | $11.59 | 2,241,580 |
| 2020-09-11 | $11.51 | $11.72 | $11.31 | $11.63 | $11.44 | 1,825,740 |
| 2020-09-10 | $12.55 | $12.68 | $11.45 | $11.53 | $11.35 | 3,831,040 |
| 2020-09-09 | $12.52 | $12.86 | $12.28 | $12.54 | $12.34 | 2,939,850 |
| 2020-09-08 | $12.56 | $12.68 | $12.40 | $12.65 | $12.45 | 1,824,750 |
| 2020-09-07 | $12.75 | $12.88 | $12.48 | $12.56 | $12.36 | 2,729,160 |
| 2020-09-04 | $12.51 | $12.75 | $12.47 | $12.69 | $12.49 | 2,389,520 |
| 2020-09-03 | $12.90 | $12.99 | $12.71 | $12.77 | $12.57 | 2,608,150 |
| 2020-09-02 | $13.08 | $13.08 | $12.82 | $13.01 | $12.80 | 4,065,780 |
| 2020-09-01 | $12.68 | $13.05 | $12.50 | $13.04 | $12.83 | 5,660,220 |
| 2020-08-31 | $12.80 | $12.84 | $12.55 | $12.58 | $12.38 | 2,553,550 |
| 2020-08-28 | $12.69 | $12.75 | $12.55 | $12.71 | $12.51 | 2,565,280 |
| 2020-08-27 | $12.32 | $12.68 | $12.23 | $12.65 | $12.45 | 2,731,940 |
| 2020-08-26 | $12.55 | $12.59 | $12.19 | $12.29 | $12.09 | 2,028,100 |
| 2020-08-25 | $12.72 | $12.78 | $12.48 | $12.50 | $12.30 | 1,680,240 |
| 2020-08-24 | $12.35 | $12.75 | $12.13 | $12.63 | $12.43 | 2,953,920 |
| 2020-08-21 | $12.36 | $12.54 | $12.27 | $12.32 | $12.12 | 1,404,800 |
| 2020-08-20 | $12.30 | $12.40 | $12.19 | $12.24 | $12.04 | 1,323,170 |
| 2020-08-19 | $12.64 | $12.67 | $12.29 | $12.32 | $12.12 | 2,322,840 |
| 2020-08-18 | $12.61 | $12.69 | $12.51 | $12.69 | $12.49 | 2,643,000 |
| 2020-08-17 | $12.29 | $12.59 | $12.28 | $12.59 | $12.39 | 2,475,320 |
| 2020-08-14 | $12.29 | $12.31 | $12.07 | $12.29 | $12.09 | 1,680,830 |
| 2020-08-13 | $12.20 | $12.32 | $12.12 | $12.23 | $12.03 | 1,976,800 |
| 2020-08-12 | $12.11 | $12.24 | $11.78 | $12.07 | $11.88 | 2,154,640 |
| 2020-08-11 | $12.50 | $12.52 | $12.08 | $12.12 | $11.93 | 2,240,170 |
| 2020-08-10 | $12.39 | $12.53 | $12.24 | $12.48 | $12.28 | 1,822,280 |
| 2020-08-07 | $12.66 | $12.67 | $12.12 | $12.31 | $12.11 | 2,945,750 |
| 2020-08-06 | $12.73 | $12.87 | $12.40 | $12.68 | $12.48 | 3,629,680 |
| 2020-08-05 | $12.85 | $12.95 | $12.71 | $12.87 | $12.66 | 2,741,730 |
| 2020-08-04 | $13.04 | $13.09 | $12.73 | $12.77 | $12.57 | 3,728,520 |
| 2020-08-03 | $12.96 | $13.20 | $12.91 | $13.04 | $12.83 | 4,101,640 |
| 2020-07-31 | $12.70 | $12.97 | $12.70 | $12.92 | $12.71 | 4,083,460 |
| 2020-07-30 | $12.80 | $13.07 | $12.69 | $12.76 | $12.56 | 4,996,500 |
| 2020-07-29 | $12.50 | $12.79 | $12.32 | $12.74 | $12.54 | 4,447,100 |
| 2020-07-28 | $12.38 | $12.53 | $12.23 | $12.53 | $12.33 | 3,603,720 |
| 2020-07-27 | $11.90 | $12.58 | $11.88 | $12.34 | $12.14 | 5,541,280 |
| 2020-07-24 | $12.26 | $12.44 | $11.71 | $11.75 | $11.56 | 3,680,100 |
| 2020-07-23 | $12.38 | $12.42 | $11.90 | $12.32 | $12.12 | 3,664,230 |
| 2020-07-22 | $12.53 | $12.60 | $12.36 | $12.51 | $12.31 | 3,363,900 |
| 2020-07-21 | $12.47 | $12.61 | $12.36 | $12.54 | $12.34 | 3,445,860 |
| 2020-07-20 | $12.20 | $12.48 | $12.10 | $12.43 | $12.23 | 3,568,150 |
| 2020-07-17 | $12.05 | $12.21 | $11.83 | $12.07 | $11.88 | 2,806,170 |
| 2020-07-16 | $12.58 | $12.77 | $11.58 | $12.05 | $11.86 | 4,779,860 |
| 2020-07-15 | $13.08 | $13.25 | $12.57 | $12.64 | $12.44 | 5,187,240 |
| 2020-07-14 | $13.40 | $13.43 | $12.91 | $13.13 | $12.92 | 6,311,480 |
| 2020-07-13 | $13.00 | $13.57 | $12.97 | $13.49 | $13.27 | 8,222,230 |
| 2020-07-10 | $13.50 | $13.50 | $13.08 | $13.14 | $12.93 | 10,734,710 |
| 2020-07-09 | $14.06 | $14.42 | $13.60 | $13.84 | $13.62 | 16,870,240 |
| 2020-07-08 | $13.51 | $13.51 | $13.51 | $13.51 | $13.29 | 2,353,210 |
| 2020-07-07 | $12.42 | $12.76 | $12.26 | $12.28 | $12.08 | 8,287,330 |
| 2020-07-06 | $12.16 | $12.43 | $12.04 | $12.39 | $12.19 | 6,777,970 |
| 2020-07-03 | $12.08 | $12.12 | $11.90 | $12.04 | $11.85 | 4,766,200 |
| 2020-07-02 | $11.99 | $12.14 | $11.82 | $12.08 | $11.89 | 6,198,620 |
| 2020-07-01 | $11.71 | $12.24 | $11.71 | $12.13 | $11.94 | 9,181,530 |
| 2020-06-30 | $11.70 | $11.88 | $11.63 | $11.68 | $11.49 | 4,231,390 |
| 2020-06-29 | $11.53 | $11.73 | $11.48 | $11.73 | $11.47 | 2,676,930 |
| 2020-06-26 | $11.70 | $11.70 | $11.70 | $11.70 | $11.44 | 0 |
| 2020-06-25 | $11.70 | $11.70 | $11.70 | $11.70 | $11.44 | 0 |
| 2020-06-24 | $11.63 | $11.81 | $11.57 | $11.70 | $11.44 | 2,828,940 |
| 2020-06-23 | $11.79 | $11.79 | $11.45 | $11.68 | $11.42 | 4,058,550 |
| 2020-06-22 | $11.73 | $12.02 | $11.66 | $11.80 | $11.54 | 5,284,920 |
| 2020-06-19 | $11.65 | $11.73 | $11.55 | $11.67 | $11.41 | 4,030,350 |
| 2020-06-18 | $11.64 | $11.83 | $11.58 | $11.73 | $11.47 | 4,469,470 |
| 2020-06-17 | $11.79 | $11.85 | $11.54 | $11.65 | $11.39 | 5,534,410 |
| 2020-06-16 | $11.78 | $12.08 | $11.71 | $11.92 | $11.66 | 6,595,520 |
| 2020-06-15 | $11.85 | $11.97 | $11.65 | $11.68 | $11.42 | 7,377,460 |
| 2020-06-12 | $11.60 | $11.96 | $11.57 | $11.90 | $11.64 | 12,534,210 |
| 2020-06-11 | $11.00 | $12.11 | $10.91 | $12.11 | $11.84 | 15,942,440 |
| 2020-06-10 | $11.20 | $11.24 | $10.91 | $11.01 | $10.77 | 3,271,410 |
| 2020-06-09 | $11.25 | $11.60 | $11.18 | $11.28 | $11.03 | 4,508,980 |
| 2020-06-08 | $11.28 | $11.36 | $11.06 | $11.12 | $10.88 | 2,297,280 |
| 2020-06-05 | $11.39 | $11.50 | $11.08 | $11.25 | $11.00 | 3,161,290 |
| 2020-06-04 | $11.20 | $11.68 | $11.13 | $11.47 | $11.22 | 5,065,920 |
| 2020-06-03 | $11.16 | $11.36 | $11.12 | $11.29 | $11.04 | 4,729,310 |
| 2020-06-02 | $11.30 | $11.56 | $11.15 | $11.22 | $10.97 | 4,559,130 |
| 2020-06-01 | $11.39 | $11.39 | $10.91 | $11.15 | $10.91 | 4,896,140 |
| 2020-05-29 | $10.70 | $10.79 | $10.61 | $10.70 | $10.47 | 2,186,250 |
| 2020-05-28 | $10.80 | $10.90 | $10.57 | $10.72 | $10.49 | 2,387,240 |
| 2020-05-27 | $10.80 | $11.15 | $10.70 | $10.80 | $10.56 | 2,784,600 |
| 2020-05-26 | $10.65 | $10.85 | $10.65 | $10.83 | $10.59 | 2,628,920 |
| 2020-05-25 | $10.63 | $10.73 | $10.51 | $10.62 | $10.39 | 1,995,540 |
| 2020-05-22 | $10.97 | $10.97 | $10.58 | $10.62 | $10.39 | 3,458,630 |
| 2020-05-21 | $11.45 | $11.45 | $11.00 | $11.00 | $10.76 | 3,892,740 |
| 2020-05-20 | $11.55 | $11.73 | $11.25 | $11.35 | $11.10 | 5,123,430 |
| 2020-05-19 | $11.20 | $11.65 | $11.19 | $11.58 | $11.33 | 7,078,930 |
| 2020-05-18 | $11.28 | $11.32 | $10.95 | $11.15 | $10.91 | 4,629,680 |
| 2020-05-15 | $11.05 | $11.37 | $11.03 | $11.34 | $11.09 | 5,267,250 |
| 2020-05-14 | $11.16 | $11.28 | $10.97 | $11.02 | $10.78 | 3,887,000 |
| 2020-05-13 | $11.26 | $11.40 | $11.13 | $11.30 | $11.05 | 4,292,000 |
| 2020-05-12 | $11.27 | $11.48 | $10.85 | $11.45 | $11.20 | 7,715,090 |
| 2020-05-11 | $10.75 | $11.60 | $10.72 | $11.48 | $11.23 | 10,909,810 |
| 2020-05-08 | $10.80 | $11.24 | $10.80 | $11.01 | $10.77 | 6,330,090 |
| 2020-05-07 | $11.20 | $11.20 | $10.75 | $10.78 | $10.54 | 5,969,850 |
| 2020-05-06 | $10.60 | $11.06 | $10.33 | $10.99 | $10.75 | 6,408,220 |
| 2020-05-05 | $10.66 | $10.66 | $10.66 | $10.66 | $10.43 | 0 |
| 2020-05-04 | $10.66 | $10.66 | $10.66 | $10.66 | $10.43 | 0 |
| 2020-05-01 | $10.66 | $10.66 | $10.66 | $10.66 | $10.43 | 0 |
| 2020-04-30 | $10.60 | $10.88 | $10.46 | $10.66 | $10.43 | 6,687,280 |
| 2020-04-29 | $10.55 | $10.75 | $10.27 | $10.31 | $10.08 | 7,748,300 |
| 2020-04-28 | $11.10 | $11.42 | $10.95 | $10.95 | $10.71 | 11,248,740 |
| 2020-04-27 | $12.30 | $13.00 | $11.58 | $12.17 | $11.90 | 19,184,680 |
| 2020-04-24 | $10.71 | $11.98 | $10.71 | $11.98 | $11.72 | 7,058,190 |
| 2020-04-23 | $11.49 | $11.94 | $10.77 | $10.89 | $10.65 | 13,510,630 |
| 2020-04-22 | $10.26 | $11.17 | $10.20 | $11.17 | $10.93 | 5,755,880 |
| 2020-04-21 | $10.31 | $10.31 | $10.05 | $10.15 | $9.93 | 1,698,960 |
| 2020-04-20 | $10.26 | $10.35 | $10.15 | $10.34 | $10.11 | 1,344,620 |
| 2020-04-17 | $10.18 | $10.41 | $10.18 | $10.25 | $10.03 | 2,114,930 |
| 2020-04-16 | $10.15 | $10.21 | $10.05 | $10.19 | $9.97 | 1,040,470 |
| 2020-04-15 | $10.35 | $10.37 | $10.14 | $10.15 | $9.93 | 1,489,820 |
| 2020-04-14 | $10.17 | $10.34 | $10.10 | $10.31 | $10.08 | 1,315,810 |
| 2020-04-13 | $10.08 | $10.21 | $9.93 | $10.10 | $9.88 | 1,371,590 |
| 2020-04-10 | $10.54 | $10.54 | $10.12 | $10.22 | $10.00 | 1,884,870 |
| 2020-04-09 | $10.49 | $10.59 | $10.38 | $10.49 | $10.26 | 1,933,600 |
| 2020-04-08 | $10.33 | $10.50 | $10.29 | $10.48 | $10.25 | 2,351,860 |
| 2020-04-07 | $10.17 | $10.39 | $10.17 | $10.36 | $10.13 | 2,051,120 |
| 2020-04-06 | $10.03 | $10.03 | $10.03 | $10.03 | $9.81 | 0 |
| 2020-04-03 | $10.24 | $10.31 | $10.01 | $10.03 | $9.81 | 1,852,680 |
| 2020-04-02 | $10.07 | $10.28 | $9.91 | $10.28 | $10.05 | 2,279,140 |
| 2020-04-01 | $10.10 | $10.19 | $9.95 | $10.07 | $9.85 | 1,865,500 |
| 2020-03-31 | $10.19 | $10.20 | $9.95 | $9.99 | $9.77 | 1,322,320 |
| 2020-03-30 | $10.18 | $10.18 | $9.85 | $9.98 | $9.76 | 2,159,240 |
| 2020-03-27 | $10.39 | $10.46 | $10.21 | $10.21 | $9.99 | 1,693,390 |
| 2020-03-26 | $10.55 | $10.55 | $10.22 | $10.27 | $10.05 | 2,123,650 |
| 2020-03-25 | $10.48 | $10.62 | $10.38 | $10.49 | $10.26 | 3,017,200 |
| 2020-03-24 | $10.15 | $10.27 | $9.91 | $10.25 | $10.03 | 2,210,640 |
| 2020-03-23 | $10.22 | $10.34 | $9.92 | $9.97 | $9.75 | 2,310,540 |
| 2020-03-20 | $10.35 | $10.43 | $10.14 | $10.41 | $10.18 | 2,499,730 |
| 2020-03-19 | $10.10 | $10.34 | $9.88 | $10.20 | $9.98 | 3,228,060 |
| 2020-03-18 | $10.32 | $10.53 | $10.06 | $10.07 | $9.85 | 3,122,670 |
| 2020-03-17 | $10.47 | $10.54 | $9.88 | $10.29 | $10.06 | 3,185,080 |
| 2020-03-16 | $11.04 | $11.23 | $10.36 | $10.36 | $10.13 | 4,296,130 |
| 2020-03-13 | $10.73 | $11.11 | $10.55 | $10.90 | $10.66 | 4,581,230 |
| 2020-03-12 | $11.37 | $11.62 | $11.13 | $11.33 | $11.08 | 3,151,890 |
| 2020-03-11 | $11.85 | $12.02 | $11.60 | $11.65 | $11.39 | 3,216,650 |
| 2020-03-10 | $11.03 | $11.76 | $11.00 | $11.76 | $11.50 | 3,810,780 |
| 2020-03-09 | $11.86 | $12.00 | $11.29 | $11.30 | $11.05 | 4,355,680 |
| 2020-03-06 | $12.12 | $12.34 | $11.94 | $12.17 | $11.90 | 4,077,500 |
| 2020-03-05 | $12.06 | $12.24 | $11.91 | $12.24 | $11.97 | 4,532,230 |
| 2020-03-04 | $11.75 | $11.93 | $11.50 | $11.84 | $11.58 | 3,200,310 |
| 2020-03-03 | $11.85 | $12.06 | $11.60 | $11.82 | $11.56 | 4,038,370 |
| 2020-03-02 | $11.15 | $11.74 | $11.15 | $11.63 | $11.38 | 4,730,970 |
| 2020-02-28 | $12.00 | $12.09 | $11.26 | $11.26 | $11.01 | 7,933,740 |
| 2020-02-27 | $12.85 | $12.98 | $12.40 | $12.51 | $12.24 | 5,274,620 |
| 2020-02-26 | $12.98 | $13.19 | $12.52 | $12.68 | $12.40 | 7,696,670 |
| 2020-02-25 | $12.51 | $13.13 | $12.28 | $12.90 | $12.62 | 8,717,770 |
| 2020-02-24 | $12.73 | $13.13 | $12.73 | $12.92 | $12.64 | 7,207,010 |
| 2020-02-21 | $12.83 | $13.26 | $12.69 | $12.85 | $12.57 | 8,077,400 |
| 2020-02-20 | $12.42 | $13.45 | $12.25 | $13.10 | $12.81 | 8,720,190 |
| 2020-02-19 | $12.20 | $12.81 | $12.06 | $12.42 | $12.15 | 6,739,550 |
| 2020-02-18 | $11.97 | $12.33 | $11.76 | $12.26 | $11.99 | 5,303,660 |
| 2020-02-17 | $11.21 | $11.96 | $11.18 | $11.84 | $11.58 | 5,770,350 |
| 2020-02-14 | $10.98 | $11.58 | $10.85 | $11.28 | $11.03 | 5,195,410 |
| 2020-02-13 | $10.98 | $11.42 | $10.75 | $11.12 | $10.88 | 5,306,270 |
| 2020-02-12 | $10.77 | $11.13 | $10.76 | $11.05 | $10.81 | 3,138,530 |
| 2020-02-11 | $10.96 | $11.16 | $10.75 | $10.87 | $10.63 | 3,243,590 |
| 2020-02-10 | $10.55 | $11.00 | $10.47 | $10.96 | $10.72 | 3,555,210 |
| 2020-02-07 | $10.68 | $10.70 | $10.43 | $10.69 | $10.46 | 3,677,060 |
| 2020-02-06 | $10.39 | $10.68 | $10.30 | $10.68 | $10.45 | 4,359,900 |
| 2020-02-05 | $10.24 | $10.70 | $10.20 | $10.50 | $10.27 | 4,851,000 |
| 2020-02-04 | $9.84 | $10.48 | $9.84 | $10.16 | $9.94 | 5,637,870 |
| 2020-02-03 | $10.93 | $10.93 | $10.93 | $10.93 | $10.69 | 260,100 |
| 2020-01-31 | $12.14 | $12.14 | $12.14 | $12.14 | $11.87 | 0 |
| 2020-01-30 | $12.14 | $12.14 | $12.14 | $12.14 | $11.87 | 0 |
| 2020-01-29 | $12.14 | $12.14 | $12.14 | $12.14 | $11.87 | 0 |
| 2020-01-28 | $12.14 | $12.14 | $12.14 | $12.14 | $11.87 | 0 |
| 2020-01-27 | $12.14 | $12.14 | $12.14 | $12.14 | $11.87 | 0 |
| 2020-01-24 | $12.14 | $12.14 | $12.14 | $12.14 | $11.87 | 0 |
| 2020-01-23 | $12.50 | $13.10 | $11.80 | $12.14 | $11.87 | 5,041,140 |
| 2020-01-22 | $13.10 | $13.12 | $12.66 | $12.99 | $12.71 | 4,376,940 |
| 2020-01-21 | $13.50 | $13.69 | $12.92 | $13.18 | $12.89 | 5,949,540 |
| 2020-01-20 | $13.44 | $13.95 | $13.33 | $13.74 | $13.44 | 6,024,510 |
| 2020-01-17 | $13.30 | $14.52 | $13.01 | $13.74 | $13.44 | 16,866,310 |
| 2020-01-16 | $12.68 | $13.80 | $12.54 | $13.52 | $13.22 | 12,054,450 |
| 2020-01-15 | $12.12 | $12.88 | $12.01 | $12.79 | $12.51 | 8,828,490 |
| 2020-01-14 | $12.40 | $12.41 | $12.18 | $12.22 | $11.95 | 4,037,790 |
| 2020-01-13 | $12.37 | $12.47 | $12.13 | $12.47 | $12.20 | 5,382,110 |
| 2020-01-10 | $12.00 | $12.51 | $11.89 | $12.44 | $12.17 | 8,346,630 |
| 2020-01-09 | $11.80 | $12.04 | $11.80 | $11.89 | $11.63 | 2,771,240 |
| 2020-01-08 | $12.05 | $12.05 | $11.68 | $11.75 | $11.49 | 3,574,940 |
| 2020-01-07 | $11.95 | $12.22 | $11.91 | $12.18 | $11.91 | 4,982,620 |
| 2020-01-06 | $12.00 | $12.12 | $11.83 | $11.98 | $11.72 | 4,061,950 |
| 2020-01-03 | $11.74 | $12.13 | $11.62 | $12.03 | $11.77 | 5,469,610 |
| 2020-01-02 | $11.57 | $11.78 | $11.50 | $11.72 | $11.46 | 3,444,220 |
| 2020-01-01 | $11.51 | $11.51 | $11.51 | $11.51 | $11.26 | 0 |
| 2019-12-31 | $11.64 | $11.73 | $11.45 | $11.51 | $11.26 | 2,475,420 |
| 2019-12-30 | $11.67 | $11.77 | $11.36 | $11.66 | $11.40 | 3,389,650 |
| 2019-12-27 | $11.94 | $12.06 | $11.64 | $11.67 | $11.41 | 3,674,100 |
| 2019-12-26 | $12.16 | $12.25 | $11.72 | $11.99 | $11.73 | 4,871,620 |
| 2019-12-25 | $12.20 | $12.27 | $12.04 | $12.24 | $11.97 | 3,345,980 |
| 2019-12-24 | $12.03 | $12.28 | $11.93 | $12.21 | $11.94 | 3,454,000 |
| 2019-12-23 | $12.31 | $12.77 | $12.05 | $12.08 | $11.82 | 4,534,880 |
| 2019-12-20 | $12.70 | $12.80 | $12.43 | $12.45 | $12.18 | 4,339,110 |
| 2019-12-19 | $12.72 | $12.90 | $12.52 | $12.73 | $12.45 | 6,026,650 |
| 2019-12-18 | $12.65 | $13.32 | $12.65 | $12.94 | $12.66 | 9,487,820 |
| 2019-12-17 | $12.93 | $12.93 | $12.63 | $12.79 | $12.51 | 8,940,480 |
| 2019-12-16 | $12.15 | $13.15 | $12.10 | $12.99 | $12.71 | 11,976,200 |
| 2019-12-13 | $12.16 | $12.46 | $12.01 | $12.15 | $11.88 | 5,514,880 |
| 2019-12-12 | $12.35 | $12.55 | $12.13 | $12.15 | $11.88 | 7,153,270 |
| 2019-12-11 | $12.53 | $13.25 | $12.21 | $12.66 | $12.38 | 12,620,280 |
| 2019-12-10 | $12.16 | $12.80 | $12.01 | $12.71 | $12.43 | 10,680,220 |
| 2019-12-09 | $12.20 | $12.73 | $12.10 | $12.30 | $12.03 | 8,099,670 |
| 2019-12-06 | $11.41 | $12.69 | $11.34 | $12.31 | $12.04 | 10,195,590 |
| 2019-12-05 | $11.57 | $11.89 | $11.52 | $11.54 | $11.29 | 7,424,690 |
| 2019-12-04 | $11.00 | $11.95 | $10.88 | $11.70 | $11.44 | 10,078,700 |
| 2019-12-03 | $10.51 | $11.58 | $10.34 | $11.22 | $10.97 | 7,380,380 |
| 2019-12-02 | $10.45 | $10.55 | $10.31 | $10.53 | $10.30 | 1,174,340 |
| 2019-11-29 | $10.30 | $10.55 | $10.24 | $10.48 | $10.25 | 1,117,600 |
| 2019-11-28 | $10.45 | $10.56 | $10.32 | $10.33 | $10.10 | 1,196,330 |
| 2019-11-27 | $10.52 | $10.56 | $10.32 | $10.56 | $10.33 | 1,219,880 |
| 2019-11-26 | $10.55 | $10.55 | $10.40 | $10.47 | $10.24 | 813,060 |
| 2019-11-25 | $10.69 | $10.75 | $10.40 | $10.46 | $10.23 | 1,261,840 |
| 2019-11-22 | $10.84 | $10.98 | $10.62 | $10.70 | $10.47 | 1,500,530 |
| 2019-11-21 | $10.79 | $10.88 | $10.60 | $10.88 | $10.64 | 1,305,820 |
| 2019-11-20 | $10.85 | $10.98 | $10.75 | $10.79 | $10.55 | 983,400 |
| 2019-11-19 | $10.79 | $10.94 | $10.70 | $10.91 | $10.67 | 1,315,500 |
| 2019-11-18 | $10.65 | $10.76 | $10.61 | $10.76 | $10.52 | 946,760 |
| 2019-11-15 | $10.80 | $10.90 | $10.67 | $10.71 | $10.48 | 1,238,960 |
| 2019-11-14 | $10.84 | $10.99 | $10.79 | $10.86 | $10.62 | 1,519,040 |
| 2019-11-13 | $10.86 | $11.13 | $10.86 | $10.95 | $10.71 | 1,948,320 |
| 2019-11-12 | $11.00 | $11.15 | $10.65 | $10.86 | $10.62 | 1,958,300 |
| 2019-11-11 | $11.15 | $11.24 | $10.95 | $11.10 | $10.86 | 1,842,150 |
| 2019-11-08 | $11.30 | $11.58 | $11.20 | $11.22 | $10.97 | 2,371,920 |
| 2019-11-07 | $10.97 | $11.28 | $10.97 | $11.21 | $10.96 | 1,238,610 |
| 2019-11-06 | $11.37 | $11.37 | $11.00 | $11.04 | $10.80 | 1,836,700 |
| 2019-11-05 | $11.24 | $11.49 | $11.24 | $11.34 | $11.09 | 1,517,720 |
| 2019-11-04 | $11.40 | $11.50 | $11.22 | $11.24 | $10.99 | 1,615,940 |
| 2019-11-01 | $11.26 | $11.39 | $10.96 | $11.36 | $11.11 | 1,666,270 |
| 2019-10-31 | $11.33 | $11.54 | $11.14 | $11.16 | $10.92 | 1,608,060 |
| 2019-10-30 | $11.44 | $11.54 | $11.27 | $11.28 | $11.03 | 1,993,040 |
| 2019-10-29 | $11.89 | $11.99 | $11.45 | $11.47 | $11.22 | 2,277,640 |
| 2019-10-28 | $11.69 | $11.92 | $11.63 | $11.89 | $11.63 | 2,317,980 |
| 2019-10-25 | $11.62 | $11.75 | $11.44 | $11.69 | $11.43 | 1,752,300 |
| 2019-10-24 | $11.84 | $11.93 | $11.63 | $11.72 | $11.46 | 1,933,710 |
| 2019-10-23 | $11.90 | $12.03 | $11.81 | $11.93 | $11.67 | 1,343,660 |
| 2019-10-22 | $11.82 | $12.01 | $11.80 | $11.98 | $11.72 | 1,467,500 |
| 2019-10-21 | $11.95 | $11.95 | $11.70 | $11.88 | $11.62 | 1,400,210 |
| 2019-10-18 | $12.25 | $12.33 | $11.85 | $11.88 | $11.62 | 1,974,300 |
| 2019-10-17 | $12.15 | $12.34 | $12.12 | $12.27 | $12.00 | 1,313,740 |
| 2019-10-16 | $12.38 | $12.58 | $12.15 | $12.21 | $11.94 | 2,126,700 |
| 2019-10-15 | $12.63 | $12.68 | $12.31 | $12.32 | $12.05 | 2,422,370 |
| 2019-10-14 | $12.67 | $12.79 | $12.60 | $12.68 | $12.40 | 2,925,040 |
| 2019-10-11 | $12.79 | $12.80 | $12.47 | $12.58 | $12.30 | 3,045,750 |
| 2019-10-10 | $12.59 | $12.88 | $12.53 | $12.79 | $12.51 | 3,729,430 |
| 2019-10-09 | $12.50 | $12.64 | $12.31 | $12.62 | $12.34 | 2,848,730 |
| 2019-10-08 | $12.52 | $12.82 | $12.25 | $12.68 | $12.40 | 3,517,060 |
| 2019-10-07 | $12.50 | $12.50 | $12.50 | $12.50 | $12.23 | 0 |
| 2019-10-04 | $12.50 | $12.50 | $12.50 | $12.50 | $12.23 | 0 |
| 2019-10-03 | $12.50 | $12.50 | $12.50 | $12.50 | $12.23 | 0 |
| 2019-10-02 | $12.50 | $12.50 | $12.50 | $12.50 | $12.23 | 0 |
| 2019-10-01 | $12.50 | $12.50 | $12.50 | $12.50 | $12.23 | 0 |
| 2019-09-30 | $12.50 | $12.97 | $12.36 | $12.50 | $12.23 | 4,684,950 |
| 2019-09-27 | $11.89 | $12.85 | $11.81 | $12.64 | $12.36 | 5,573,170 |
| 2019-09-26 | $12.63 | $12.63 | $11.72 | $11.89 | $11.63 | 3,666,310 |
| 2019-09-25 | $13.02 | $13.02 | $12.43 | $12.51 | $12.24 | 4,152,780 |
| 2019-09-24 | $13.13 | $13.29 | $12.99 | $13.04 | $12.75 | 5,386,750 |
| 2019-09-23 | $12.97 | $13.29 | $12.86 | $13.19 | $12.90 | 5,426,670 |
| 2019-09-20 | $13.68 | $13.76 | $12.82 | $13.10 | $12.81 | 11,887,490 |
| 2019-09-19 | $12.26 | $13.48 | $12.26 | $13.48 | $13.18 | 8,533,260 |
| 2019-09-18 | $12.40 | $12.46 | $12.15 | $12.25 | $11.98 | 3,659,910 |
| 2019-09-17 | $12.70 | $12.81 | $12.25 | $12.41 | $12.14 | 5,153,390 |
| 2019-09-16 | $12.49 | $12.98 | $12.42 | $12.71 | $12.43 | 8,079,850 |
| 2019-09-13 | $12.39 | $12.39 | $12.39 | $12.39 | $12.12 | 0 |
| 2019-09-12 | $12.36 | $12.45 | $12.21 | $12.39 | $12.12 | 4,034,080 |
| 2019-09-11 | $12.38 | $12.47 | $12.20 | $12.27 | $12.00 | 3,721,650 |
| 2019-09-10 | $12.48 | $12.48 | $12.25 | $12.36 | $12.09 | 3,812,210 |
| 2019-09-09 | $12.18 | $12.44 | $12.13 | $12.40 | $12.13 | 5,257,740 |
| 2019-09-06 | $12.13 | $12.29 | $11.92 | $12.16 | $11.89 | 4,477,450 |
| 2019-09-05 | $12.26 | $12.36 | $11.99 | $12.15 | $11.88 | 6,073,190 |
| 2019-09-04 | $11.81 | $12.80 | $11.61 | $12.09 | $11.83 | 7,138,640 |
| 2019-09-03 | $11.87 | $11.92 | $11.72 | $11.89 | $11.63 | 3,937,130 |
| 2019-09-02 | $11.42 | $11.85 | $11.42 | $11.77 | $11.51 | 4,057,560 |
| 2019-08-30 | $11.78 | $11.92 | $11.29 | $11.46 | $11.21 | 4,550,990 |
| 2019-08-29 | $11.68 | $12.15 | $11.62 | $11.66 | $11.40 | 5,315,760 |
| 2019-08-28 | $11.61 | $11.82 | $11.52 | $11.81 | $11.55 | 3,626,690 |
| 2019-08-27 | $11.54 | $11.78 | $11.46 | $11.66 | $11.40 | 3,599,960 |
| 2019-08-26 | $11.13 | $11.54 | $11.08 | $11.49 | $11.24 | 2,269,120 |
| 2019-08-23 | $11.62 | $11.68 | $11.40 | $11.45 | $11.20 | 1,958,740 |
| 2019-08-22 | $11.54 | $11.70 | $11.46 | $11.58 | $11.33 | 2,433,660 |
| 2019-08-21 | $11.46 | $11.61 | $11.39 | $11.49 | $11.24 | 2,312,150 |
| 2019-08-20 | $11.58 | $11.78 | $11.44 | $11.50 | $11.25 | 3,918,570 |
| 2019-08-19 | $11.43 | $11.69 | $11.33 | $11.63 | $11.38 | 4,065,980 |
| 2019-08-16 | $11.17 | $11.42 | $11.11 | $11.28 | $11.03 | 3,247,440 |
| 2019-08-15 | $10.95 | $11.23 | $10.86 | $11.20 | $10.95 | 2,963,080 |
| 2019-08-14 | $11.03 | $11.80 | $11.02 | $11.25 | $11.00 | 5,170,880 |
| 2019-08-13 | $10.90 | $10.97 | $10.79 | $10.92 | $10.68 | 2,232,940 |
| 2019-08-12 | $10.89 | $11.04 | $10.71 | $11.01 | $10.77 | 2,121,060 |
| 2019-08-09 | $11.20 | $11.27 | $10.79 | $10.82 | $10.58 | 2,904,400 |
| 2019-08-08 | $11.03 | $11.21 | $11.03 | $11.10 | $10.86 | 2,591,310 |
| 2019-08-07 | $11.25 | $11.33 | $10.98 | $11.01 | $10.77 | 3,185,580 |
| 2019-08-06 | $11.41 | $11.42 | $10.86 | $11.15 | $10.91 | 6,031,760 |
| 2019-08-05 | $12.50 | $12.58 | $11.85 | $11.87 | $11.61 | 5,581,810 |
| 2019-08-02 | $12.78 | $12.78 | $12.25 | $12.58 | $12.30 | 6,213,580 |
| 2019-08-01 | $12.72 | $13.42 | $12.66 | $13.05 | $12.76 | 9,196,610 |
| 2019-07-31 | $12.90 | $12.90 | $12.68 | $12.75 | $12.47 | 4,064,350 |
| 2019-07-30 | $12.86 | $13.02 | $12.64 | $13.01 | $12.73 | 6,281,950 |
| 2019-07-29 | $13.04 | $13.09 | $12.78 | $12.88 | $12.60 | 4,267,960 |
| 2019-07-26 | $12.84 | $12.97 | $12.60 | $12.93 | $12.65 | 6,696,240 |
| 2019-07-25 | $12.84 | $13.10 | $12.70 | $12.95 | $12.67 | 11,046,620 |
| 2019-07-24 | $12.66 | $13.64 | $12.60 | $13.29 | $13.00 | 19,489,350 |
| 2019-07-23 | $11.28 | $12.40 | $11.22 | $12.40 | $12.13 | 5,268,540 |
| 2019-07-22 | $11.73 | $11.88 | $11.11 | $11.27 | $11.02 | 2,839,740 |
| 2019-07-19 | $11.57 | $11.92 | $11.57 | $11.70 | $11.44 | 1,910,670 |
| 2019-07-18 | $12.01 | $12.07 | $11.54 | $11.66 | $11.40 | 3,187,720 |
| 2019-07-17 | $12.05 | $12.49 | $11.80 | $12.17 | $11.90 | 5,035,820 |
| 2019-07-16 | $11.71 | $12.10 | $11.70 | $12.05 | $11.79 | 4,293,690 |
| 2019-07-15 | $11.65 | $11.89 | $11.40 | $11.70 | $11.44 | 2,648,160 |
| 2019-07-12 | $11.73 | $11.73 | $11.44 | $11.68 | $11.42 | 2,338,270 |
| 2019-07-11 | $11.67 | $11.82 | $11.50 | $11.74 | $11.48 | 2,640,550 |
| 2019-07-10 | $11.76 | $11.76 | $11.48 | $11.60 | $11.35 | 2,376,440 |
| 2019-07-09 | $11.72 | $11.82 | $11.49 | $11.70 | $11.44 | 3,198,490 |
| 2019-07-08 | $12.35 | $12.40 | $11.79 | $11.80 | $11.54 | 4,450,760 |
| 2019-07-05 | $11.91 | $12.72 | $11.80 | $12.45 | $12.18 | 6,683,500 |
| 2019-07-04 | $12.09 | $12.25 | $11.85 | $11.92 | $11.66 | 2,812,460 |
| 2019-07-03 | $12.31 | $12.40 | $12.02 | $12.08 | $11.82 | 2,605,670 |
| 2019-07-02 | $12.32 | $12.51 | $12.23 | $12.31 | $12.04 | 3,755,480 |
| 2019-07-01 | $12.10 | $12.31 | $12.00 | $12.27 | $12.00 | 4,450,910 |
| 2019-06-28 | $12.32 | $12.38 | $11.72 | $11.87 | $11.61 | 4,565,020 |
| 2019-06-27 | $12.31 | $12.44 | $12.28 | $12.40 | $12.13 | 3,254,580 |
| 2019-06-26 | $12.44 | $12.53 | $12.23 | $12.26 | $11.99 | 3,732,440 |
| 2019-06-25 | $12.97 | $12.97 | $12.50 | $12.62 | $12.34 | 4,775,830 |
| 2019-06-24 | $12.62 | $12.98 | $12.43 | $12.98 | $12.70 | 6,302,290 |
| 2019-06-21 | $12.40 | $12.89 | $12.33 | $12.64 | $12.36 | 7,527,800 |
| 2019-06-20 | $12.42 | $12.42 | $12.11 | $12.35 | $12.08 | 5,002,500 |
| 2019-06-19 | $12.56 | $12.66 | $12.26 | $12.27 | $12.00 | 4,818,870 |
| 2019-06-18 | $12.64 | $12.76 | $12.10 | $12.19 | $11.92 | 4,912,690 |
| 2019-06-17 | $13.08 | $13.15 | $12.40 | $12.70 | $12.42 | 5,943,120 |
| 2019-06-14 | $13.70 | $13.86 | $12.84 | $12.87 | $12.59 | 8,326,120 |
| 2019-06-13 | $13.40 | $13.95 | $13.31 | $13.59 | $13.29 | 8,451,860 |
| 2019-06-12 | $14.15 | $14.54 | $13.69 | $13.81 | $13.51 | 14,822,010 |
| 2019-06-11 | $14.53 | $14.70 | $13.90 | $14.70 | $14.38 | 19,508,140 |
| 2019-06-10 | $13.80 | $14.98 | $12.82 | $14.49 | $14.17 | 14,549,270 |
| 2019-06-07 | $14.13 | $14.13 | $14.13 | $14.13 | $13.82 | 0 |
| 2019-06-06 | $14.86 | $15.08 | $14.13 | $14.13 | $13.82 | 11,164,850 |
| 2019-06-05 | $13.49 | $16.30 | $13.49 | $15.70 | $15.36 | 22,643,000 |
| 2019-06-04 | $16.00 | $16.81 | $14.52 | $14.85 | $14.52 | 23,837,530 |
| 2019-06-03 | $15.31 | $15.31 | $14.07 | $15.31 | $14.97 | 23,045,730 |
| 2019-05-31 | $13.92 | $13.92 | $13.92 | $13.92 | $13.62 | 786,580 |
| 2019-05-30 | $11.61 | $12.65 | $11.18 | $12.65 | $12.37 | 9,344,840 |
| 2019-05-29 | $11.31 | $11.68 | $11.18 | $11.50 | $11.25 | 3,072,620 |
| 2019-05-28 | $16.14 | $16.16 | $15.76 | $15.94 | $11.07 | 3,485,640 |
| 2019-05-27 | $15.25 | $16.13 | $15.25 | $16.13 | $11.20 | 5,334,080 |
| 2019-05-24 | $14.81 | $15.80 | $14.80 | $15.40 | $10.69 | 4,627,260 |
| 2019-05-23 | $15.22 | $15.28 | $14.85 | $14.92 | $10.36 | 2,753,180 |
| 2019-05-22 | $15.36 | $15.36 | $14.77 | $15.09 | $10.48 | 2,975,920 |
| 2019-05-21 | $15.19 | $15.48 | $15.13 | $15.23 | $10.57 | 3,148,040 |
| 2019-05-20 | $15.36 | $15.42 | $14.54 | $15.19 | $10.55 | 3,404,840 |
| 2019-05-17 | $16.58 | $16.58 | $15.40 | $15.52 | $10.78 | 5,387,720 |
| 2019-05-16 | $16.02 | $16.93 | $15.84 | $16.60 | $11.53 | 6,581,060 |
| 2019-05-15 | $15.99 | $16.20 | $15.84 | $15.99 | $11.10 | 4,517,900 |
| 2019-05-14 | $15.50 | $16.08 | $15.42 | $15.83 | $10.99 | 4,097,940 |
| 2019-05-13 | $16.18 | $16.18 | $15.68 | $15.80 | $10.97 | 4,664,060 |
| 2019-05-10 | $15.99 | $16.33 | $15.32 | $16.14 | $11.21 | 8,912,020 |
| 2019-05-09 | $16.50 | $16.79 | $15.99 | $15.99 | $11.10 | 8,835,230 |
| 2019-05-08 | $17.77 | $18.84 | $17.77 | $17.77 | $12.34 | 9,805,720 |
| 2019-05-07 | $19.74 | $19.74 | $19.74 | $19.74 | $13.71 | 733,800 |
| 2019-05-06 | $23.90 | $23.91 | $21.93 | $21.93 | $15.23 | 1,332,100 |
| 2019-05-03 | $24.37 | $24.37 | $24.37 | $24.37 | $16.92 | 0 |
| 2019-05-02 | $24.37 | $24.37 | $24.37 | $24.37 | $16.92 | 0 |
| 2019-05-01 | $24.37 | $24.37 | $24.37 | $24.37 | $16.92 | 0 |
| 2019-04-30 | $24.48 | $25.30 | $23.78 | $24.37 | $16.92 | 12,466,930 |
| 2019-04-29 | $23.51 | $25.00 | $22.99 | $24.51 | $17.02 | 12,106,340 |
| 2019-04-26 | $22.62 | $23.98 | $22.50 | $23.57 | $16.37 | 12,470,420 |
| 2019-04-25 | $23.50 | $23.58 | $22.60 | $22.60 | $15.69 | 5,608,520 |
| 2019-04-24 | $23.63 | $23.75 | $23.17 | $23.41 | $16.25 | 2,967,040 |
| 2019-04-23 | $23.42 | $24.19 | $22.64 | $23.50 | $16.32 | 8,023,900 |
| 2019-04-22 | $23.79 | $23.86 | $23.20 | $23.50 | $16.32 | 3,417,930 |
| 2019-04-19 | $24.35 | $24.96 | $23.22 | $23.60 | $16.39 | 8,636,370 |
| 2019-04-18 | $25.00 | $25.40 | $24.13 | $24.31 | $16.88 | 11,130,220 |
| 2019-04-17 | $24.90 | $25.60 | $24.01 | $25.00 | $17.36 | 11,588,430 |
| 2019-04-16 | $23.85 | $25.15 | $23.34 | $24.80 | $17.22 | 13,331,090 |
| 2019-04-15 | $22.82 | $24.93 | $22.60 | $23.99 | $16.66 | 12,240,640 |
| 2019-04-12 | $21.60 | $22.86 | $21.21 | $22.80 | $15.83 | 11,476,140 |
| 2019-04-11 | $21.02 | $21.94 | $21.02 | $21.92 | $15.22 | 12,218,850 |
| 2019-04-10 | $21.39 | $21.70 | $20.90 | $21.25 | $14.75 | 7,991,700 |
| 2019-04-09 | $21.87 | $21.87 | $21.24 | $21.61 | $15.00 | 2,964,190 |
| 2019-04-08 | $22.02 | $22.19 | $21.50 | $21.94 | $15.23 | 6,726,220 |
| 2019-04-05 | $22.00 | $22.00 | $22.00 | $22.00 | $15.28 | 0 |
| 2019-04-04 | $21.74 | $22.17 | $21.56 | $22.00 | $15.28 | 6,077,700 |
| 2019-04-03 | $21.96 | $21.99 | $21.53 | $21.78 | $15.12 | 4,218,840 |
| 2019-04-02 | $21.36 | $22.52 | $21.10 | $22.21 | $15.42 | 9,224,870 |
| 2019-04-01 | $20.63 | $21.70 | $20.25 | $21.33 | $14.81 | 11,291,430 |
| 2019-03-29 | $20.29 | $20.96 | $20.10 | $20.63 | $14.32 | 8,399,780 |
| 2019-03-28 | $20.77 | $21.20 | $20.10 | $20.65 | $14.34 | 5,875,300 |
| 2019-03-27 | $20.60 | $20.95 | $20.20 | $20.86 | $14.48 | 10,641,280 |
| 2019-03-26 | $20.30 | $20.89 | $19.92 | $20.60 | $14.30 | 8,998,670 |
| 2019-03-25 | $19.47 | $20.97 | $19.20 | $20.28 | $14.08 | 9,881,910 |
| 2019-03-22 | $19.43 | $19.58 | $19.01 | $19.43 | $13.49 | 3,639,510 |
| 2019-03-21 | $19.20 | $19.78 | $19.17 | $19.42 | $13.48 | 7,445,160 |
| 2019-03-20 | $19.60 | $20.01 | $19.05 | $19.29 | $13.39 | 3,065,690 |
| 2019-03-19 | $19.22 | $20.00 | $19.01 | $19.89 | $13.81 | 2,699,080 |
| 2019-03-18 | $19.64 | $20.13 | $19.05 | $19.23 | $13.35 | 2,819,060 |
| 2019-03-15 | $19.68 | $19.76 | $18.87 | $19.20 | $13.33 | 2,630,020 |
| 2019-03-14 | $20.45 | $20.45 | $19.39 | $19.43 | $13.49 | 3,967,500 |
| 2019-03-13 | $20.60 | $21.12 | $20.10 | $20.55 | $14.27 | 4,759,360 |
| 2019-03-12 | $19.95 | $21.56 | $19.75 | $20.84 | $14.47 | 7,132,970 |
| 2019-03-11 | $19.65 | $20.41 | $19.26 | $20.10 | $13.96 | 7,155,090 |
| 2019-03-08 | $19.42 | $20.69 | $19.25 | $19.63 | $13.63 | 7,937,610 |
| 2019-03-07 | $18.79 | $20.58 | $18.19 | $20.31 | $14.10 | 9,642,020 |
| 2019-03-06 | $17.45 | $18.75 | $17.24 | $18.75 | $13.02 | 9,701,870 |
| 2019-03-05 | $16.54 | $17.84 | $16.38 | $17.48 | $12.14 | 7,287,910 |
| 2019-03-04 | $16.22 | $16.67 | $15.95 | $16.65 | $11.56 | 5,049,720 |
| 2019-03-01 | $16.08 | $16.40 | $15.94 | $16.22 | $11.26 | 3,041,030 |
| 2019-02-28 | $16.01 | $16.35 | $16.01 | $16.20 | $11.25 | 4,277,830 |
| 2019-02-27 | $15.71 | $16.25 | $15.61 | $16.12 | $11.19 | 5,754,400 |
| 2019-02-26 | $15.23 | $15.90 | $14.91 | $15.81 | $10.98 | 4,713,510 |
| 2019-02-25 | $14.75 | $15.19 | $14.63 | $15.18 | $10.54 | 3,746,140 |
| 2019-02-22 | $14.41 | $14.87 | $14.20 | $14.75 | $10.24 | 2,558,370 |
| 2019-02-21 | $14.49 | $14.49 | $14.30 | $14.39 | $9.99 | 1,256,950 |
| 2019-02-20 | $14.46 | $14.54 | $14.28 | $14.43 | $10.02 | 757,100 |
| 2019-02-19 | $14.45 | $14.53 | $14.25 | $14.45 | $10.03 | 1,201,520 |
| 2019-02-18 | $14.39 | $14.51 | $14.27 | $14.45 | $10.03 | 1,328,820 |
| 2019-02-15 | $14.13 | $14.33 | $14.13 | $14.26 | $9.90 | 769,880 |
| 2019-02-14 | $14.24 | $14.37 | $14.02 | $14.24 | $9.89 | 1,240,550 |
| 2019-02-13 | $13.46 | $14.19 | $13.46 | $14.08 | $9.78 | 1,400,430 |
| 2019-02-12 | $13.19 | $13.65 | $13.19 | $13.44 | $9.33 | 465,220 |
| 2019-02-11 | $13.03 | $13.45 | $13.02 | $13.39 | $9.30 | 387,300 |
| 2019-02-08 | $13.12 | $13.12 | $13.12 | $13.12 | $9.11 | 0 |
| 2019-02-07 | $13.12 | $13.12 | $13.12 | $13.12 | $9.11 | 0 |
| 2019-02-06 | $13.12 | $13.12 | $13.12 | $13.12 | $9.11 | 0 |
| 2019-02-05 | $13.12 | $13.12 | $13.12 | $13.12 | $9.11 | 0 |
| 2019-02-04 | $13.12 | $13.12 | $13.12 | $13.12 | $9.11 | 0 |
| 2019-02-01 | $12.71 | $13.21 | $12.71 | $13.12 | $9.11 | 457,840 |
| 2019-01-31 | $13.20 | $13.24 | $12.53 | $12.70 | $8.82 | 616,820 |
| 2019-01-30 | $13.36 | $13.49 | $13.06 | $13.09 | $9.09 | 485,820 |
| 2019-01-29 | $13.78 | $13.78 | $13.17 | $13.38 | $9.29 | 683,540 |
| 2019-01-28 | $13.99 | $14.08 | $13.67 | $13.69 | $9.51 | 829,240 |
| 2019-01-25 | $14.29 | $14.29 | $13.85 | $13.92 | $9.67 | 658,900 |
| 2019-01-24 | $14.27 | $14.30 | $14.11 | $14.24 | $9.89 | 606,360 |
| 2019-01-23 | $14.05 | $14.23 | $14.00 | $14.22 | $9.87 | 510,400 |
| 2019-01-22 | $14.31 | $14.39 | $14.08 | $14.13 | $9.81 | 485,100 |
| 2019-01-21 | $14.25 | $14.36 | $14.17 | $14.25 | $9.89 | 730,100 |
| 2019-01-18 | $14.25 | $14.25 | $13.96 | $14.25 | $9.89 | 497,080 |
| 2019-01-17 | $14.30 | $14.33 | $14.05 | $14.10 | $9.79 | 417,460 |
| 2019-01-16 | $14.19 | $14.45 | $14.10 | $14.25 | $9.89 | 571,460 |
| 2019-01-15 | $13.72 | $14.22 | $13.72 | $14.18 | $9.85 | 580,040 |
| 2019-01-14 | $14.29 | $14.31 | $13.96 | $14.05 | $9.76 | 653,830 |
| 2019-01-11 | $14.30 | $14.30 | $13.98 | $14.26 | $9.90 | 799,480 |
| 2019-01-10 | $14.40 | $14.50 | $14.27 | $14.30 | $9.93 | 786,000 |
| 2019-01-09 | $14.30 | $14.64 | $14.25 | $14.37 | $9.98 | 1,338,960 |
| 2019-01-08 | $14.30 | $14.39 | $14.05 | $14.35 | $9.96 | 1,187,840 |
| 2019-01-07 | $14.22 | $14.35 | $14.02 | $14.27 | $9.91 | 994,400 |
| 2019-01-04 | $13.64 | $14.12 | $13.51 | $14.08 | $9.78 | 638,240 |
| 2019-01-03 | $14.05 | $14.11 | $13.80 | $13.86 | $9.62 | 423,360 |
| 2019-01-02 | $13.95 | $14.05 | $13.78 | $14.04 | $9.75 | 516,620 |
| 2019-01-01 | $13.81 | $13.81 | $13.81 | $13.81 | $9.59 | 0 |
| 2018-12-31 | $13.81 | $13.81 | $13.81 | $13.81 | $9.59 | 0 |
| 2018-12-28 | $13.88 | $14.03 | $13.80 | $13.81 | $9.59 | 610,360 |
| 2018-12-27 | $14.53 | $15.04 | $13.89 | $13.90 | $9.65 | 1,684,200 |
| 2018-12-26 | $14.17 | $14.46 | $14.11 | $14.46 | $10.04 | 1,440,120 |
| 2018-12-25 | $14.25 | $14.30 | $13.78 | $14.18 | $9.85 | 1,186,620 |
| 2018-12-24 | $14.27 | $14.32 | $14.00 | $14.32 | $9.94 | 1,052,160 |
| 2018-12-21 | $13.98 | $14.23 | $13.88 | $14.17 | $9.84 | 1,193,620 |
| 2018-12-20 | $13.40 | $14.26 | $13.40 | $13.99 | $9.71 | 1,382,820 |
| 2018-12-19 | $13.77 | $13.93 | $13.56 | $13.58 | $9.43 | 635,740 |
| 2018-12-18 | $13.66 | $14.02 | $13.64 | $13.75 | $9.55 | 1,124,040 |
| 2018-12-17 | $13.73 | $14.08 | $12.81 | $13.86 | $9.62 | 2,411,640 |
| 2018-12-14 | $14.60 | $15.45 | $14.18 | $14.23 | $9.88 | 4,169,420 |
| 2018-12-13 | $14.35 | $14.74 | $14.22 | $14.67 | $10.19 | 1,792,460 |
| 2018-12-12 | $14.26 | $14.35 | $14.15 | $14.29 | $9.92 | 699,580 |
| 2018-12-11 | $14.17 | $14.45 | $14.08 | $14.26 | $9.90 | 931,660 |
| 2018-12-10 | $14.16 | $14.19 | $13.88 | $14.02 | $9.73 | 552,080 |
| 2018-12-07 | $14.18 | $14.26 | $13.83 | $14.07 | $9.77 | 568,020 |
| 2018-12-06 | $14.20 | $14.28 | $13.92 | $14.02 | $9.73 | 968,130 |
| 2018-12-05 | $14.04 | $14.16 | $13.82 | $14.16 | $9.83 | 779,990 |
| 2018-12-04 | $13.95 | $14.27 | $13.89 | $14.17 | $9.84 | 999,130 |
| 2018-12-03 | $13.74 | $14.14 | $13.73 | $13.95 | $9.69 | 1,190,370 |
| 2018-11-30 | $13.28 | $13.56 | $13.08 | $13.53 | $9.39 | 702,460 |
| 2018-11-29 | $13.80 | $13.93 | $13.38 | $13.39 | $9.30 | 876,650 |
| 2018-11-28 | $13.66 | $13.74 | $13.37 | $13.70 | $9.51 | 675,460 |
| 2018-11-27 | $13.86 | $13.86 | $13.44 | $13.59 | $9.44 | 656,700 |
| 2018-11-26 | $13.65 | $13.85 | $13.43 | $13.47 | $9.35 | 750,580 |
| 2018-11-23 | $14.58 | $14.64 | $13.62 | $13.63 | $9.46 | 1,834,400 |
| 2018-11-22 | $14.49 | $14.61 | $14.26 | $14.50 | $10.07 | 1,311,510 |
| 2018-11-21 | $14.19 | $14.47 | $14.03 | $14.46 | $10.04 | 1,200,020 |
| 2018-11-20 | $14.40 | $14.68 | $14.06 | $14.07 | $9.77 | 1,435,620 |
| 2018-11-19 | $14.52 | $14.80 | $14.29 | $14.54 | $10.10 | 1,318,880 |
| 2018-11-16 | $14.30 | $14.75 | $14.20 | $14.59 | $10.13 | 1,898,720 |
| 2018-11-15 | $13.92 | $14.33 | $13.92 | $14.31 | $9.94 | 1,317,730 |
| 2018-11-14 | $13.95 | $14.37 | $13.90 | $13.91 | $9.66 | 1,448,730 |
| 2018-11-13 | $13.67 | $14.11 | $13.67 | $14.02 | $9.73 | 1,681,920 |
| 2018-11-12 | $13.50 | $13.88 | $13.49 | $13.87 | $9.63 | 1,417,120 |
| 2018-11-09 | $13.45 | $13.58 | $13.27 | $13.52 | $9.39 | 719,330 |
| 2018-11-08 | $13.47 | $13.65 | $13.34 | $13.47 | $9.35 | 1,218,630 |
| 2018-11-07 | $13.55 | $13.72 | $13.41 | $13.45 | $9.34 | 854,000 |
| 2018-11-06 | $13.58 | $13.78 | $13.25 | $13.46 | $9.35 | 964,320 |
| 2018-11-05 | $13.65 | $14.04 | $13.40 | $13.69 | $9.51 | 1,837,410 |
| 2018-11-02 | $13.46 | $13.64 | $13.38 | $13.58 | $9.43 | 1,432,430 |
| 2018-11-01 | $13.46 | $13.58 | $13.30 | $13.39 | $9.30 | 1,574,140 |
| 2018-10-31 | $13.10 | $13.66 | $12.88 | $13.43 | $9.32 | 2,334,410 |
| 2018-10-30 | $12.61 | $13.03 | $12.60 | $13.02 | $9.04 | 1,263,520 |
| 2018-10-29 | $12.78 | $12.80 | $12.54 | $12.61 | $8.76 | 555,820 |
| 2018-10-26 | $12.68 | $12.95 | $12.64 | $12.86 | $8.93 | 938,800 |
| 2018-10-25 | $12.54 | $12.68 | $12.31 | $12.63 | $8.77 | 1,310,950 |
| 2018-10-24 | $12.98 | $13.30 | $12.91 | $12.96 | $9.00 | 1,488,040 |
| 2018-10-23 | $13.52 | $13.52 | $13.10 | $13.23 | $9.19 | 1,973,660 |
| 2018-10-22 | $13.08 | $13.65 | $12.98 | $13.52 | $9.39 | 3,521,100 |
| 2018-10-19 | $12.50 | $13.60 | $12.41 | $13.09 | $9.09 | 3,770,700 |
| 2018-10-18 | $12.32 | $13.48 | $12.10 | $12.76 | $8.86 | 4,256,540 |
| 2018-10-17 | $12.24 | $12.41 | $11.92 | $12.25 | $8.51 | 657,010 |
| 2018-10-16 | $12.23 | $12.45 | $11.92 | $12.08 | $8.39 | 514,120 |
| 2018-10-15 | $12.39 | $12.47 | $12.10 | $12.24 | $8.50 | 436,370 |
| 2018-10-12 | $12.35 | $12.35 | $11.72 | $12.25 | $8.51 | 897,970 |
| 2018-10-11 | $12.94 | $13.08 | $12.08 | $12.24 | $8.50 | 1,181,100 |
| 2018-10-10 | $12.93 | $13.39 | $12.93 | $13.33 | $9.26 | 661,680 |
| 2018-10-09 | $12.88 | $13.03 | $12.88 | $12.95 | $8.99 | 282,120 |
| 2018-10-08 | $13.17 | $13.20 | $12.88 | $12.89 | $8.95 | 387,880 |
| 2018-10-05 | $13.34 | $13.34 | $13.34 | $13.34 | $9.26 | 0 |
| 2018-10-04 | $13.34 | $13.34 | $13.34 | $13.34 | $9.26 | 0 |
| 2018-10-03 | $13.34 | $13.34 | $13.34 | $13.34 | $9.26 | 0 |
| 2018-10-02 | $13.34 | $13.34 | $13.34 | $13.34 | $9.26 | 0 |
| 2018-10-01 | $13.34 | $13.34 | $13.34 | $13.34 | $9.26 | 0 |
| 2018-09-28 | $13.21 | $13.35 | $13.20 | $13.34 | $9.26 | 333,900 |
| 2018-09-27 | $13.46 | $13.52 | $13.13 | $13.19 | $9.16 | 450,760 |
| 2018-09-26 | $13.55 | $13.60 | $13.38 | $13.48 | $9.36 | 333,010 |
| 2018-09-25 | $13.38 | $13.57 | $13.37 | $13.50 | $9.37 | 414,980 |
| 2018-09-24 | $13.40 | $13.40 | $13.40 | $13.40 | $9.30 | 0 |
| 2018-09-21 | $13.34 | $13.43 | $13.24 | $13.40 | $9.30 | 432,610 |
| 2018-09-20 | $13.40 | $13.45 | $13.26 | $13.29 | $9.23 | 511,380 |
| 2018-09-19 | $13.39 | $13.68 | $13.26 | $13.45 | $9.34 | 725,170 |
| 2018-09-18 | $13.17 | $13.30 | $12.98 | $13.27 | $9.21 | 397,120 |
| 2018-09-17 | $13.27 | $13.37 | $13.00 | $13.12 | $9.11 | 331,950 |
| 2018-09-14 | $13.37 | $13.51 | $13.23 | $13.34 | $9.26 | 362,580 |
| 2018-09-13 | $13.31 | $13.39 | $13.21 | $13.35 | $9.27 | 263,820 |
| 2018-09-12 | $13.20 | $13.34 | $13.15 | $13.27 | $9.21 | 316,440 |
| 2018-09-11 | $13.09 | $13.29 | $13.05 | $13.25 | $9.20 | 412,220 |
| 2018-09-10 | $13.54 | $13.54 | $13.05 | $13.09 | $9.09 | 540,260 |
| 2018-09-07 | $13.50 | $13.68 | $13.39 | $13.53 | $9.39 | 467,200 |
| 2018-09-06 | $13.38 | $13.55 | $13.33 | $13.46 | $9.35 | 317,700 |
| 2018-09-05 | $13.57 | $13.71 | $13.41 | $13.41 | $9.31 | 509,560 |
| 2018-09-04 | $13.46 | $13.62 | $13.44 | $13.57 | $9.42 | 396,660 |
| 2018-09-03 | $13.54 | $13.67 | $13.25 | $13.46 | $9.35 | 610,750 |
| 2018-08-31 | $13.45 | $13.78 | $13.36 | $13.49 | $9.37 | 479,770 |
| 2018-08-30 | $13.76 | $13.80 | $13.46 | $13.52 | $9.39 | 457,250 |
| 2018-08-29 | $13.89 | $13.95 | $13.68 | $13.73 | $9.53 | 554,940 |
| 2018-08-28 | $13.73 | $14.19 | $13.61 | $13.90 | $9.65 | 909,340 |
| 2018-08-27 | $13.48 | $13.73 | $13.41 | $13.69 | $9.51 | 656,810 |
| 2018-08-24 | $13.57 | $13.57 | $13.38 | $13.44 | $9.33 | 406,540 |
| 2018-08-23 | $13.47 | $13.59 | $13.40 | $13.51 | $9.38 | 481,740 |
| 2018-08-22 | $13.75 | $13.75 | $13.37 | $13.39 | $9.30 | 412,120 |
| 2018-08-21 | $13.63 | $13.84 | $13.49 | $13.70 | $9.51 | 517,540 |
| 2018-08-20 | $13.74 | $13.80 | $13.22 | $13.65 | $9.48 | 840,480 |
| 2018-08-17 | $14.05 | $14.22 | $13.67 | $13.73 | $9.53 | 670,780 |
| 2018-08-16 | $13.83 | $15.15 | $13.62 | $14.09 | $9.78 | 1,153,590 |
| 2018-08-15 | $14.12 | $14.20 | $13.77 | $13.83 | $9.60 | 453,020 |
| 2018-08-14 | $14.14 | $14.24 | $14.06 | $14.21 | $9.87 | 407,180 |
| 2018-08-13 | $14.00 | $14.18 | $13.83 | $14.15 | $9.82 | 450,800 |
| 2018-08-10 | $14.10 | $14.26 | $14.02 | $14.18 | $9.85 | 439,080 |
| 2018-08-09 | $13.83 | $14.24 | $13.72 | $14.13 | $9.81 | 725,210 |
| 2018-08-08 | $14.05 | $14.15 | $13.75 | $13.83 | $9.60 | 417,480 |
| 2018-08-07 | $13.79 | $14.10 | $13.73 | $14.05 | $9.76 | 394,720 |
| 2018-08-06 | $13.98 | $14.24 | $13.68 | $13.75 | $9.55 | 458,110 |
| 2018-08-03 | $14.10 | $14.28 | $14.00 | $14.03 | $9.74 | 406,180 |
| 2018-08-02 | $14.60 | $14.72 | $13.84 | $14.16 | $9.83 | 779,580 |
| 2018-08-01 | $14.99 | $15.11 | $14.71 | $14.72 | $10.22 | 596,260 |
| 2018-07-31 | $14.83 | $15.07 | $14.83 | $14.99 | $10.41 | 325,240 |
| 2018-07-30 | $15.06 | $15.14 | $14.71 | $14.94 | $10.37 | 578,870 |
| 2018-07-27 | $15.30 | $15.39 | $15.02 | $15.06 | $10.46 | 541,940 |
| 2018-07-26 | $15.35 | $15.35 | $15.09 | $15.29 | $10.62 | 632,060 |
| 2018-07-25 | $15.28 | $15.37 | $15.20 | $15.29 | $10.62 | 729,570 |
| 2018-07-24 | $15.20 | $15.46 | $15.06 | $15.29 | $10.62 | 909,040 |
| 2018-07-23 | $15.07 | $15.10 | $14.89 | $15.05 | $10.45 | 573,820 |
| 2018-07-20 | $14.65 | $15.15 | $14.65 | $14.96 | $10.39 | 743,440 |
| 2018-07-19 | $14.97 | $15.09 | $14.68 | $14.76 | $10.25 | 887,520 |
| 2018-07-18 | $15.66 | $15.66 | $14.91 | $14.98 | $10.40 | 1,083,420 |
| 2018-07-17 | $14.94 | $15.15 | $14.74 | $15.12 | $10.50 | 1,019,080 |
| 2018-07-16 | $14.79 | $14.91 | $14.65 | $14.89 | $10.34 | 687,410 |
| 2018-07-13 | $14.76 | $15.02 | $14.68 | $14.80 | $10.28 | 915,910 |
| 2018-07-12 | $14.31 | $14.78 | $14.30 | $14.72 | $10.22 | 1,041,840 |
| 2018-07-11 | $14.68 | $14.69 | $14.11 | $14.30 | $9.93 | 1,022,360 |
| 2018-07-10 | $14.52 | $14.80 | $14.47 | $14.72 | $10.22 | 822,080 |
| 2018-07-09 | $14.25 | $14.61 | $14.24 | $14.54 | $10.10 | 886,600 |
| 2018-07-06 | $14.08 | $14.35 | $13.60 | $14.25 | $9.89 | 889,720 |
| 2018-07-05 | $14.40 | $14.58 | $14.00 | $14.04 | $9.75 | 730,280 |
| 2018-07-04 | $14.82 | $14.85 | $14.31 | $14.41 | $10.01 | 991,480 |
| 2018-07-03 | $14.57 | $14.93 | $14.52 | $14.86 | $10.32 | 948,530 |
| 2018-07-02 | $14.99 | $15.02 | $14.41 | $14.57 | $10.12 | 1,071,830 |
| 2018-06-29 | $14.67 | $15.01 | $14.46 | $14.99 | $10.41 | 1,621,640 |
| 2018-06-28 | $14.43 | $14.80 | $14.33 | $14.75 | $10.24 | 1,478,070 |
| 2018-06-27 | $14.50 | $14.67 | $14.32 | $14.44 | $10.03 | 1,143,960 |
| 2018-06-26 | $14.15 | $14.46 | $13.90 | $14.43 | $10.02 | 1,163,580 |
| 2018-06-25 | $14.35 | $14.50 | $14.13 | $14.21 | $9.87 | 1,112,380 |
| 2018-06-22 | $13.74 | $14.44 | $13.73 | $14.20 | $9.86 | 866,190 |
| 2018-06-21 | $14.25 | $14.50 | $13.83 | $13.95 | $9.69 | 1,326,010 |
| 2018-06-20 | $14.07 | $14.59 | $13.93 | $14.39 | $9.99 | 1,271,350 |
| 2018-06-19 | $15.44 | $15.44 | $14.07 | $14.07 | $9.77 | 1,995,220 |
| 2018-06-18 | $15.63 | $15.63 | $15.63 | $15.63 | $10.85 | 0 |
| 2018-06-15 | $16.35 | $16.48 | $15.54 | $15.63 | $10.85 | 1,342,440 |
| 2018-06-14 | $16.28 | $16.70 | $16.28 | $16.40 | $11.39 | 1,265,740 |
| 2018-06-13 | $17.16 | $17.16 | $16.31 | $16.37 | $11.37 | 1,386,130 |
| 2018-06-12 | $16.97 | $17.15 | $16.59 | $17.14 | $11.90 | 1,443,100 |
| 2018-06-11 | $16.95 | $17.17 | $16.80 | $17.01 | $11.81 | 1,122,940 |
| 2018-06-08 | $17.32 | $17.32 | $16.76 | $17.01 | $11.81 | 1,127,020 |
| 2018-06-07 | $17.64 | $17.75 | $17.23 | $17.32 | $12.03 | 1,191,670 |
| 2018-06-06 | $17.46 | $17.80 | $17.34 | $17.58 | $12.21 | 1,495,170 |
| 2018-06-05 | $17.19 | $17.48 | $17.01 | $17.44 | $12.11 | 1,823,620 |
| 2018-06-04 | $17.24 | $17.78 | $17.01 | $17.24 | $11.97 | 1,785,670 |
| 2018-06-01 | $24.06 | $24.77 | $23.59 | $23.81 | $11.69 | 1,332,120 |
| 2018-05-31 | $23.81 | $24.24 | $23.41 | $24.06 | $11.81 | 1,259,000 |
| 2018-05-30 | $25.27 | $25.27 | $22.86 | $23.34 | $11.45 | 1,885,420 |
| 2018-05-29 | $25.69 | $26.35 | $25.30 | $25.40 | $12.47 | 1,645,100 |
| 2018-05-28 | $25.43 | $25.70 | $25.12 | $25.51 | $12.52 | 1,311,500 |
| 2018-05-25 | $24.96 | $25.55 | $24.83 | $25.52 | $12.52 | 1,568,220 |
| 2018-05-24 | $24.90 | $25.14 | $24.71 | $24.96 | $12.25 | 1,101,900 |
| 2018-05-23 | $25.12 | $25.46 | $24.88 | $24.89 | $12.22 | 1,367,700 |
| 2018-05-22 | $24.81 | $25.15 | $24.67 | $25.13 | $12.33 | 988,340 |
| 2018-05-21 | $24.31 | $24.89 | $24.31 | $24.81 | $12.18 | 1,194,500 |
| 2018-05-18 | $24.40 | $24.53 | $23.84 | $24.26 | $11.91 | 1,091,870 |
| 2018-05-17 | $24.36 | $24.44 | $24.18 | $24.41 | $11.98 | 875,400 |
| 2018-05-16 | $24.25 | $24.51 | $24.08 | $24.22 | $11.89 | 743,800 |
| 2018-05-15 | $23.77 | $24.44 | $23.77 | $24.33 | $11.94 | 939,000 |
| 2018-05-14 | $23.93 | $24.19 | $23.51 | $23.70 | $11.63 | 925,100 |
| 2018-05-11 | $24.56 | $24.70 | $23.93 | $23.98 | $11.77 | 1,723,530 |
| 2018-05-10 | $24.10 | $24.45 | $24.07 | $24.42 | $11.98 | 1,545,700 |
| 2018-05-09 | $23.94 | $24.25 | $23.82 | $24.06 | $11.81 | 1,571,900 |
| 2018-05-08 | $23.72 | $24.10 | $23.64 | $23.88 | $11.72 | 1,714,400 |
| 2018-05-07 | $23.68 | $23.96 | $23.40 | $23.72 | $11.64 | 1,915,330 |
| 2018-05-04 | $23.03 | $24.50 | $22.88 | $23.62 | $11.59 | 2,846,180 |
| 2018-05-03 | $22.45 | $23.69 | $22.42 | $23.26 | $11.42 | 4,341,480 |
| 2018-05-02 | $24.71 | $25.85 | $24.71 | $24.71 | $12.13 | 1,329,300 |
| 2018-05-01 | $27.46 | $27.46 | $27.46 | $27.46 | $13.48 | 0 |
| 2018-04-30 | $27.46 | $27.46 | $27.46 | $27.46 | $13.48 | 0 |
| 2018-04-27 | $29.08 | $29.71 | $27.35 | $27.46 | $13.48 | 8,483,110 |
| 2018-04-26 | $28.88 | $28.93 | $28.28 | $28.72 | $14.10 | 1,704,300 |
| 2018-04-25 | $28.80 | $29.09 | $28.43 | $28.80 | $14.13 | 1,500,800 |
| 2018-04-24 | $27.60 | $29.50 | $27.26 | $28.97 | $14.22 | 3,105,400 |
| 2018-04-23 | $27.59 | $27.90 | $27.32 | $27.63 | $13.56 | 1,362,500 |
| 2018-04-20 | $27.56 | $28.12 | $27.56 | $27.66 | $13.58 | 1,380,800 |
| 2018-04-19 | $28.20 | $28.30 | $27.11 | $27.86 | $13.67 | 2,548,280 |
| 2018-04-18 | $28.17 | $29.00 | $26.62 | $28.48 | $13.98 | 3,061,990 |
| 2018-04-17 | $28.25 | $28.50 | $27.50 | $27.93 | $13.71 | 1,676,220 |
| 2018-04-16 | $28.01 | $28.04 | $27.24 | $28.03 | $13.76 | 975,980 |
| 2018-04-13 | $28.18 | $28.60 | $27.56 | $28.16 | $13.82 | 2,495,000 |
| 2018-04-12 | $28.43 | $28.48 | $27.66 | $27.90 | $13.69 | 2,939,200 |
| 2018-04-11 | $29.99 | $29.99 | $28.00 | $28.15 | $13.82 | 3,857,600 |
| 2018-04-10 | $26.60 | $29.17 | $26.42 | $29.17 | $14.32 | 5,572,480 |
| 2018-04-09 | $26.00 | $26.93 | $25.65 | $26.52 | $13.02 | 1,530,380 |
| 2018-04-06 | $26.36 | $26.36 | $26.36 | $26.36 | $12.94 | 0 |
| 2018-04-05 | $26.36 | $26.36 | $26.36 | $26.36 | $12.94 | 0 |
| 2018-04-04 | $26.11 | $26.80 | $25.82 | $26.36 | $12.94 | 2,452,600 |
| 2018-04-03 | $27.47 | $27.47 | $24.92 | $26.07 | $12.79 | 3,586,900 |
| 2018-04-02 | $29.00 | $29.00 | $27.36 | $27.69 | $13.59 | 6,924,760 |
| 2018-03-30 | $28.50 | $29.98 | $27.30 | $29.58 | $14.52 | 5,606,250 |
| 2018-03-29 | $24.73 | $27.28 | $24.71 | $27.28 | $13.39 | 5,736,660 |
| 2018-03-28 | $23.90 | $24.85 | $23.90 | $24.80 | $12.17 | 986,700 |
| 2018-03-27 | $23.41 | $24.48 | $23.41 | $24.30 | $11.93 | 617,680 |
| 2018-03-26 | $22.88 | $23.46 | $22.03 | $23.23 | $11.40 | 435,170 |
| 2018-03-23 | $22.30 | $24.00 | $22.30 | $22.74 | $11.16 | 872,600 |
| 2018-03-22 | $24.01 | $24.75 | $24.01 | $24.42 | $11.98 | 867,100 |
| 2018-03-21 | $24.28 | $24.79 | $24.03 | $24.37 | $11.96 | 598,600 |
| 2018-03-20 | $24.21 | $24.93 | $24.21 | $24.49 | $12.02 | 819,440 |
| 2018-03-19 | $23.53 | $24.79 | $23.53 | $24.72 | $12.13 | 781,800 |
| 2018-03-16 | $23.19 | $24.08 | $23.15 | $23.54 | $11.55 | 503,840 |
| 2018-03-15 | $23.58 | $23.81 | $22.65 | $23.23 | $11.40 | 756,620 |
| 2018-03-14 | $24.23 | $24.50 | $23.66 | $23.79 | $11.68 | 358,700 |
| 2018-03-13 | $24.22 | $24.78 | $24.21 | $24.29 | $11.92 | 370,770 |
| 2018-03-12 | $24.09 | $24.66 | $24.09 | $24.36 | $11.96 | 437,000 |
| 2018-03-09 | $23.97 | $24.31 | $23.61 | $24.02 | $11.79 | 385,100 |
| 2018-03-08 | $23.37 | $23.87 | $23.21 | $23.68 | $11.62 | 274,200 |
| 2018-03-07 | $23.36 | $23.45 | $23.21 | $23.34 | $11.45 | 275,800 |
| 2018-03-06 | $23.40 | $23.50 | $23.07 | $23.36 | $11.46 | 368,100 |
| 2018-03-05 | $23.25 | $23.45 | $22.90 | $23.38 | $11.47 | 388,000 |
| 2018-03-02 | $22.72 | $23.23 | $22.65 | $23.05 | $11.31 | 403,660 |
| 2018-03-01 | $22.38 | $23.02 | $22.21 | $23.01 | $11.29 | 413,990 |
| 2018-02-28 | $22.29 | $22.52 | $22.01 | $22.37 | $10.98 | 261,500 |
| 2018-02-27 | $22.22 | $22.53 | $22.11 | $22.40 | $10.99 | 443,040 |
| 2018-02-26 | $21.57 | $22.23 | $21.57 | $22.23 | $10.91 | 646,820 |
| 2018-02-23 | $21.29 | $21.76 | $21.20 | $21.42 | $10.51 | 485,230 |
| 2018-02-22 | $21.06 | $21.46 | $21.06 | $21.29 | $10.45 | 278,700 |
| 2018-02-21 | $20.91 | $20.91 | $20.91 | $20.91 | $10.26 | 0 |
| 2018-02-20 | $20.91 | $20.91 | $20.91 | $20.91 | $10.26 | 0 |
| 2018-02-19 | $20.91 | $20.91 | $20.91 | $20.91 | $10.26 | 0 |
| 2018-02-16 | $20.91 | $20.91 | $20.91 | $20.91 | $10.26 | 0 |
| 2018-02-15 | $20.91 | $20.91 | $20.91 | $20.91 | $10.26 | 0 |
| 2018-02-14 | $21.08 | $21.08 | $20.62 | $20.91 | $10.26 | 226,200 |
| 2018-02-13 | $21.29 | $21.30 | $20.85 | $20.85 | $10.23 | 306,090 |
| 2018-02-12 | $20.59 | $21.31 | $20.59 | $21.10 | $10.36 | 430,600 |
| 2018-02-09 | $20.85 | $20.99 | $20.33 | $20.52 | $10.07 | 360,900 |
| 2018-02-08 | $20.90 | $21.41 | $20.90 | $21.30 | $10.45 | 276,100 |
| 2018-02-07 | $21.48 | $21.48 | $20.25 | $21.01 | $10.31 | 446,230 |
| 2018-02-06 | $22.00 | $22.00 | $20.71 | $20.75 | $10.18 | 673,700 |
| 2018-02-05 | $22.85 | $23.26 | $22.17 | $22.39 | $10.99 | 692,100 |
| 2018-02-02 | $24.00 | $24.10 | $23.00 | $23.27 | $11.42 | 415,900 |
| 2018-02-01 | $25.30 | $25.59 | $24.10 | $24.14 | $11.85 | 520,400 |
| 2018-01-31 | $25.61 | $26.25 | $25.25 | $25.33 | $12.43 | 588,630 |
| 2018-01-30 | $25.45 | $25.90 | $25.42 | $25.83 | $12.68 | 278,030 |
| 2018-01-29 | $25.94 | $25.98 | $25.42 | $25.44 | $12.49 | 295,100 |
| 2018-01-26 | $25.92 | $26.17 | $25.85 | $25.97 | $12.75 | 405,800 |
| 2018-01-25 | $26.39 | $26.55 | $26.00 | $26.02 | $12.77 | 537,200 |
| 2018-01-24 | $26.05 | $26.36 | $25.80 | $26.26 | $12.89 | 527,630 |
| 2018-01-23 | $25.94 | $26.08 | $25.81 | $25.93 | $12.73 | 305,800 |
| 2018-01-22 | $25.78 | $26.28 | $25.51 | $25.95 | $12.74 | 410,700 |
| 2018-01-19 | $26.27 | $26.46 | $25.80 | $25.95 | $12.74 | 443,940 |
| 2018-01-18 | $26.08 | $26.50 | $25.80 | $26.30 | $12.91 | 698,500 |
| 2018-01-17 | $25.55 | $26.35 | $25.55 | $26.08 | $12.80 | 561,570 |
| 2018-01-16 | $24.99 | $25.75 | $24.80 | $25.72 | $12.62 | 478,120 |
| 2018-01-15 | $25.77 | $25.99 | $25.06 | $25.10 | $12.32 | 509,360 |
| 2018-01-12 | $25.77 | $25.95 | $25.60 | $25.77 | $12.65 | 238,900 |
| 2018-01-11 | $25.45 | $25.86 | $25.22 | $25.74 | $12.63 | 313,600 |
| 2018-01-10 | $26.10 | $26.10 | $25.10 | $25.46 | $12.50 | 637,450 |
| 2018-01-09 | $25.98 | $26.32 | $25.85 | $26.10 | $12.81 | 595,930 |
| 2018-01-08 | $26.30 | $26.41 | $25.90 | $26.06 | $12.79 | 985,140 |
| 2018-01-05 | $25.60 | $27.29 | $25.58 | $26.68 | $13.09 | 1,650,630 |
| 2018-01-04 | $25.57 | $25.76 | $25.57 | $25.64 | $12.58 | 484,500 |
| 2018-01-03 | $25.85 | $25.85 | $25.55 | $25.69 | $12.61 | 476,090 |
| 2018-01-02 | $25.66 | $25.90 | $25.54 | $25.81 | $12.67 | 480,000 |
| 2018-01-01 | $25.66 | $25.66 | $25.66 | $25.66 | $12.59 | 0 |
| 2017-12-29 | $25.40 | $25.80 | $25.40 | $25.66 | $12.59 | 411,200 |
| 2017-12-28 | $25.20 | $25.66 | $25.20 | $25.40 | $12.47 | 431,700 |
| 2017-12-27 | $25.40 | $25.40 | $25.15 | $25.32 | $12.43 | 423,400 |
| 2017-12-26 | $24.65 | $25.70 | $24.62 | $25.41 | $12.47 | 665,200 |
| 2017-12-25 | $25.19 | $25.34 | $24.60 | $24.83 | $12.19 | 398,900 |
| 2017-12-22 | $25.30 | $25.36 | $25.11 | $25.23 | $12.38 | 283,600 |
| 2017-12-21 | $25.50 | $25.50 | $24.75 | $25.35 | $12.44 | 289,760 |
| 2017-12-20 | $25.82 | $25.96 | $25.20 | $25.35 | $12.44 | 368,700 |
| 2017-12-19 | $25.55 | $25.99 | $25.55 | $25.96 | $12.74 | 433,440 |
| 2017-12-18 | $25.81 | $25.81 | $25.43 | $25.57 | $12.55 | 265,500 |
| 2017-12-15 | $25.82 | $25.88 | $25.40 | $25.78 | $12.65 | 403,300 |
| 2017-12-14 | $25.90 | $25.91 | $25.65 | $25.78 | $12.65 | 383,500 |
| 2017-12-13 | $25.69 | $25.97 | $25.40 | $25.91 | $12.72 | 487,600 |
| 2017-12-12 | $26.28 | $26.28 | $25.58 | $25.61 | $12.57 | 614,500 |
| 2017-12-11 | $26.27 | $26.43 | $26.08 | $26.35 | $12.93 | 535,360 |
| 2017-12-08 | $26.02 | $26.40 | $25.78 | $26.28 | $12.90 | 1,274,930 |
| 2017-12-07 | $26.41 | $26.43 | $25.92 | $26.03 | $12.78 | 411,700 |
| 2017-12-06 | $26.48 | $26.74 | $25.66 | $26.40 | $12.96 | 817,100 |
| 2017-12-05 | $28.18 | $28.50 | $25.61 | $26.49 | $13.00 | 723,500 |
| 2017-12-04 | $29.66 | $29.66 | $28.28 | $28.45 | $13.96 | 555,800 |
| 2017-12-01 | $29.36 | $29.85 | $29.31 | $29.58 | $14.52 | 351,500 |
| 2017-11-30 | $29.03 | $29.98 | $28.90 | $29.58 | $14.52 | 957,000 |
| 2017-11-29 | $29.10 | $29.38 | $28.50 | $29.27 | $14.37 | 496,570 |
| 2017-11-28 | $28.93 | $29.19 | $28.85 | $29.12 | $14.29 | 482,240 |
| 2017-11-27 | $28.97 | $29.20 | $28.61 | $29.02 | $14.24 | 472,980 |
| 2017-11-24 | $28.41 | $29.37 | $28.33 | $29.21 | $14.34 | 514,110 |
| 2017-11-23 | $28.40 | $28.90 | $28.28 | $28.67 | $14.07 | 675,900 |
| 2017-11-22 | $28.85 | $29.05 | $28.21 | $28.76 | $14.11 | 553,200 |
| 2017-11-21 | $28.82 | $29.13 | $27.80 | $28.82 | $14.14 | 868,000 |
| 2017-11-20 | $28.21 | $29.19 | $28.11 | $29.13 | $14.30 | 521,700 |
| 2017-11-17 | $30.75 | $30.78 | $28.39 | $28.52 | $14.00 | 1,266,500 |
| 2017-11-16 | $32.05 | $32.41 | $30.61 | $30.64 | $15.04 | 1,358,400 |
| 2017-11-15 | $32.75 | $32.97 | $32.17 | $32.26 | $15.83 | 671,800 |
| 2017-11-14 | $33.02 | $33.26 | $32.72 | $32.90 | $16.15 | 929,270 |
| 2017-11-13 | $32.68 | $33.28 | $32.25 | $33.27 | $16.33 | 1,126,300 |
| 2017-11-10 | $32.13 | $32.74 | $32.13 | $32.67 | $16.03 | 746,500 |
| 2017-11-09 | $32.38 | $32.71 | $31.90 | $32.38 | $15.89 | 971,320 |
| 2017-11-08 | $32.87 | $33.45 | $32.45 | $32.58 | $15.99 | 1,188,040 |
| 2017-11-07 | $32.86 | $33.06 | $32.45 | $32.88 | $16.14 | 802,470 |
| 2017-11-06 | $32.54 | $33.16 | $32.43 | $33.07 | $16.23 | 799,710 |
| 2017-11-03 | $33.20 | $33.20 | $32.40 | $32.54 | $15.97 | 1,108,500 |
| 2017-11-02 | $33.46 | $33.65 | $32.79 | $33.20 | $16.29 | 1,771,030 |
| 2017-11-01 | $31.76 | $34.44 | $31.55 | $33.46 | $16.42 | 3,026,080 |
| 2017-10-31 | $31.53 | $31.84 | $31.42 | $31.69 | $15.55 | 925,770 |
| 2017-10-30 | $32.98 | $33.33 | $31.48 | $31.51 | $15.46 | 1,864,740 |
| 2017-10-27 | $33.78 | $34.15 | $33.37 | $33.88 | $16.63 | 1,502,440 |
| 2017-10-26 | $33.46 | $34.00 | $33.27 | $33.92 | $16.65 | 1,899,330 |
| 2017-10-25 | $32.64 | $33.70 | $32.45 | $33.61 | $16.50 | 1,652,270 |
| 2017-10-24 | $33.03 | $33.26 | $32.11 | $32.64 | $16.02 | 1,080,300 |
| 2017-10-23 | $32.93 | $33.45 | $32.64 | $33.28 | $16.33 | 1,280,250 |
| 2017-10-20 | $32.59 | $32.97 | $32.31 | $32.92 | $16.16 | 1,192,260 |
| 2017-10-19 | $32.01 | $32.93 | $31.90 | $32.66 | $16.03 | 1,493,120 |
| 2017-10-18 | $32.56 | $33.33 | $32.05 | $32.08 | $15.74 | 1,890,440 |
| 2017-10-17 | $32.01 | $32.87 | $31.63 | $32.56 | $15.98 | 1,115,740 |
| 2017-10-16 | $32.81 | $32.95 | $31.85 | $32.01 | $15.71 | 1,261,310 |
| 2017-10-13 | $32.00 | $33.09 | $32.00 | $33.00 | $16.20 | 1,604,630 |
| 2017-10-12 | $31.95 | $32.18 | $31.56 | $32.07 | $15.74 | 592,830 |
| 2017-10-11 | $32.34 | $32.48 | $31.90 | $31.95 | $15.68 | 755,190 |
| 2017-10-10 | $32.00 | $32.48 | $31.90 | $32.43 | $15.92 | 924,780 |
| 2017-10-09 | $31.91 | $32.29 | $31.65 | $32.11 | $15.76 | 826,450 |
| 2017-10-06 | $31.72 | $31.72 | $31.72 | $31.72 | $15.57 | 0 |
| 2017-10-05 | $31.72 | $31.72 | $31.72 | $31.72 | $15.57 | 0 |
| 2017-10-04 | $31.72 | $31.72 | $31.72 | $31.72 | $15.57 | 0 |
| 2017-10-03 | $31.72 | $31.72 | $31.72 | $31.72 | $15.57 | 0 |
| 2017-10-02 | $31.72 | $31.72 | $31.72 | $31.72 | $15.57 | 0 |
| 2017-09-29 | $31.02 | $31.78 | $30.86 | $31.72 | $15.57 | 763,000 |
| 2017-09-28 | $31.13 | $31.30 | $30.83 | $30.94 | $15.18 | 422,040 |
| 2017-09-27 | $30.73 | $31.17 | $30.56 | $31.02 | $15.22 | 435,710 |
| 2017-09-26 | $31.75 | $31.88 | $30.50 | $30.72 | $15.08 | 1,137,740 |
| 2017-09-25 | $32.30 | $32.30 | $31.77 | $31.82 | $15.62 | 906,070 |
| 2017-09-22 | $31.81 | $32.36 | $31.36 | $32.30 | $15.85 | 1,335,200 |
| 2017-09-21 | $31.65 | $32.50 | $31.65 | $31.97 | $15.69 | 1,838,890 |
| 2017-09-20 | $31.15 | $31.78 | $31.15 | $31.77 | $15.59 | 870,570 |
| 2017-09-19 | $31.12 | $31.77 | $31.12 | $31.31 | $15.37 | 732,800 |
| 2017-09-18 | $30.96 | $31.28 | $30.78 | $31.22 | $15.32 | 532,900 |
| 2017-09-15 | $31.14 | $31.30 | $30.93 | $31.06 | $15.24 | 574,500 |
| 2017-09-14 | $31.48 | $31.56 | $30.88 | $31.08 | $15.25 | 910,000 |
| 2017-09-13 | $31.49 | $31.50 | $31.07 | $31.48 | $15.45 | 912,400 |
| 2017-09-12 | $32.00 | $32.18 | $31.26 | $31.31 | $15.37 | 1,082,070 |
| 2017-09-11 | $31.49 | $32.10 | $31.42 | $32.00 | $15.71 | 758,370 |
| 2017-09-08 | $31.90 | $32.06 | $31.28 | $31.49 | $15.45 | 693,900 |
| 2017-09-07 | $31.55 | $32.44 | $31.55 | $31.80 | $15.61 | 1,404,200 |
| 2017-09-06 | $31.69 | $31.69 | $31.19 | $31.64 | $15.53 | 628,650 |
| 2017-09-05 | $31.51 | $31.98 | $31.41 | $31.78 | $15.60 | 967,190 |
| 2017-09-04 | $32.00 | $32.09 | $31.52 | $31.54 | $15.48 | 941,600 |
| 2017-09-01 | $32.35 | $32.50 | $31.68 | $31.96 | $15.69 | 1,186,530 |
| 2017-08-31 | $31.36 | $32.30 | $31.36 | $32.27 | $15.84 | 1,681,920 |
| 2017-08-30 | $31.28 | $31.88 | $31.11 | $31.42 | $15.42 | 1,415,160 |
| 2017-08-29 | $31.24 | $32.17 | $31.07 | $31.41 | $15.42 | 2,224,490 |
| 2017-08-28 | $30.88 | $31.57 | $30.75 | $31.20 | $15.31 | 1,945,530 |
| 2017-08-25 | $29.86 | $30.77 | $29.85 | $30.56 | $15.00 | 1,269,400 |
| 2017-08-24 | $30.63 | $30.85 | $30.00 | $30.05 | $14.75 | 1,127,600 |
| 2017-08-23 | $30.18 | $30.63 | $29.84 | $30.61 | $15.02 | 1,398,640 |
| 2017-08-22 | $30.14 | $30.68 | $29.88 | $30.28 | $14.86 | 1,210,460 |
| 2017-08-21 | $29.58 | $30.22 | $29.36 | $30.14 | $14.79 | 810,070 |
| 2017-08-18 | $29.90 | $30.10 | $29.53 | $29.59 | $14.52 | 669,300 |
| 2017-08-17 | $30.06 | $30.23 | $29.88 | $30.10 | $14.77 | 902,600 |
| 2017-08-16 | $30.11 | $30.39 | $29.75 | $30.26 | $14.85 | 1,207,400 |
| 2017-08-15 | $30.66 | $30.71 | $30.00 | $30.24 | $14.84 | 1,142,920 |
| 2017-08-14 | $30.15 | $30.68 | $29.83 | $30.62 | $15.03 | 1,790,670 |
| 2017-08-11 | $29.83 | $31.09 | $29.60 | $30.49 | $14.96 | 3,520,250 |
| 2017-08-10 | $29.49 | $30.16 | $29.09 | $30.04 | $14.74 | 1,450,470 |
| 2017-08-09 | $29.20 | $29.66 | $29.12 | $29.50 | $14.48 | 651,210 |
| 2017-08-08 | $29.12 | $29.49 | $28.89 | $29.42 | $14.44 | 730,110 |
| 2017-08-07 | $28.80 | $29.33 | $28.80 | $29.21 | $14.34 | 575,200 |
| 2017-08-04 | $29.81 | $29.81 | $28.80 | $28.87 | $14.17 | 1,083,700 |
| 2017-08-03 | $29.77 | $30.48 | $29.50 | $29.83 | $14.64 | 1,315,900 |
| 2017-08-02 | $29.06 | $30.56 | $28.51 | $30.24 | $14.84 | 1,517,030 |
| 2017-08-01 | $29.87 | $29.87 | $28.96 | $29.15 | $14.31 | 971,690 |
| 2017-07-31 | $29.74 | $29.95 | $29.50 | $29.82 | $14.64 | 684,240 |
| 2017-07-28 | $29.55 | $30.29 | $29.43 | $29.75 | $14.60 | 1,304,110 |
| 2017-07-27 | $28.47 | $29.37 | $28.36 | $29.25 | $14.36 | 1,162,960 |
| 2017-07-26 | $29.10 | $29.19 | $28.30 | $28.47 | $13.97 | 624,270 |
| 2017-07-25 | $29.26 | $29.35 | $28.79 | $29.11 | $14.29 | 435,780 |
| 2017-07-24 | $29.01 | $29.50 | $28.38 | $29.43 | $14.44 | 1,213,070 |
| 2017-07-21 | $30.28 | $30.53 | $29.40 | $29.56 | $14.51 | 667,190 |
| 2017-07-20 | $30.28 | $31.60 | $30.11 | $30.59 | $15.01 | 1,281,800 |
| 2017-07-19 | $30.44 | $30.65 | $29.50 | $30.55 | $14.99 | 1,432,320 |
| 2017-07-18 | $29.00 | $29.99 | $28.56 | $29.82 | $14.64 | 1,070,050 |
| 2017-07-17 | $33.15 | $33.15 | $29.97 | $29.97 | $14.71 | 1,210,170 |
| 2017-07-14 | $33.46 | $33.60 | $33.05 | $33.30 | $16.34 | 431,270 |
| 2017-07-13 | $33.60 | $34.08 | $33.30 | $33.46 | $16.42 | 489,240 |
| 2017-07-12 | $33.58 | $33.90 | $33.11 | $33.89 | $16.63 | 715,150 |
| 2017-07-11 | $34.00 | $34.19 | $33.51 | $33.58 | $16.48 | 752,590 |
| 2017-07-10 | $35.01 | $35.22 | $34.08 | $34.11 | $16.74 | 1,054,100 |
| 2017-07-07 | $34.78 | $35.68 | $34.78 | $35.41 | $17.38 | 1,533,460 |
| 2017-07-06 | $34.30 | $34.99 | $34.21 | $34.78 | $17.07 | 1,246,400 |
| 2017-07-05 | $34.01 | $34.48 | $33.82 | $34.30 | $16.83 | 919,200 |
| 2017-07-04 | $33.92 | $34.19 | $33.66 | $34.01 | $16.69 | 508,840 |
| 2017-07-03 | $33.85 | $34.09 | $33.51 | $33.92 | $16.65 | 544,040 |
| 2017-06-30 | $33.48 | $34.00 | $33.21 | $33.85 | $16.61 | 671,190 |
| 2017-06-29 | $33.30 | $33.89 | $33.30 | $33.75 | $16.56 | 497,660 |
| 2017-06-28 | $34.00 | $34.39 | $33.10 | $33.47 | $16.43 | 686,140 |
| 2017-06-27 | $35.60 | $35.66 | $34.37 | $34.42 | $16.89 | 1,150,600 |
| 2017-06-26 | $33.95 | $34.51 | $33.65 | $34.48 | $16.92 | 701,640 |
| 2017-06-23 | $33.40 | $34.38 | $32.90 | $34.04 | $16.71 | 828,300 |
| 2017-06-22 | $34.56 | $34.70 | $33.45 | $33.51 | $16.45 | 726,200 |
| 2017-06-21 | $35.58 | $35.61 | $34.20 | $34.60 | $16.98 | 943,700 |
| 2017-06-20 | $36.23 | $36.23 | $35.07 | $35.26 | $17.30 | 973,620 |
| 2017-06-19 | $35.98 | $36.29 | $35.46 | $35.87 | $17.60 | 610,870 |
| 2017-06-16 | $36.36 | $36.39 | $35.59 | $35.84 | $17.59 | 932,500 |
| 2017-06-15 | $34.68 | $37.40 | $34.44 | $36.32 | $17.83 | 3,256,180 |
| 2017-06-14 | $34.33 | $34.93 | $34.15 | $34.62 | $16.99 | 770,070 |
| 2017-06-13 | $33.87 | $34.97 | $33.50 | $34.89 | $17.00 | 834,360 |
| 2017-06-12 | $35.39 | $35.39 | $33.17 | $33.80 | $16.47 | 854,700 |
| 2017-06-09 | $35.04 | $35.77 | $35.00 | $35.69 | $17.39 | 1,624,670 |
| 2017-06-08 | $34.85 | $35.47 | $34.63 | $35.20 | $17.15 | 1,744,470 |
| 2017-06-07 | $33.82 | $35.15 | $33.70 | $34.93 | $17.02 | 1,303,800 |
| 2017-06-06 | $34.28 | $34.28 | $33.35 | $33.94 | $16.54 | 552,500 |
| 2017-06-05 | $34.20 | $34.60 | $33.90 | $34.39 | $16.76 | 978,030 |
| 2017-06-02 | $33.30 | $34.26 | $32.52 | $34.07 | $16.60 | 1,060,170 |
| 2017-06-01 | $35.01 | $35.05 | $32.77 | $33.48 | $16.31 | 1,023,460 |
| 2017-05-31 | $35.97 | $36.98 | $34.63 | $35.38 | $17.24 | 1,988,840 |
| 2017-05-30 | $34.95 | $34.95 | $34.95 | $34.95 | $17.03 | 0 |
| 2017-05-29 | $34.95 | $34.95 | $34.95 | $34.95 | $17.03 | 0 |
| 2017-05-26 | $34.11 | $34.99 | $33.95 | $34.95 | $17.03 | 1,558,930 |
| 2017-05-25 | $33.96 | $34.50 | $32.91 | $34.41 | $16.77 | 1,323,840 |
| 2017-05-24 | $33.65 | $34.50 | $32.40 | $34.30 | $16.71 | 791,670 |
| 2017-05-23 | $35.20 | $35.78 | $33.21 | $33.95 | $16.54 | 968,700 |
| 2017-05-22 | $37.03 | $37.40 | $35.08 | $36.10 | $17.59 | 844,390 |
| 2017-05-19 | $37.80 | $38.29 | $36.97 | $37.13 | $18.09 | 595,600 |
| 2017-05-18 | $38.00 | $38.88 | $37.68 | $38.08 | $18.55 | 599,200 |
| 2017-05-17 | $38.40 | $39.60 | $38.06 | $38.32 | $18.67 | 1,295,500 |
| 2017-05-16 | $37.32 | $38.80 | $36.72 | $38.68 | $18.85 | 951,790 |
| 2017-05-15 | $37.03 | $37.50 | $36.79 | $37.29 | $18.17 | 493,140 |
| 2017-05-12 | $37.06 | $37.36 | $36.40 | $36.96 | $18.01 | 566,360 |
| 2017-05-11 | $36.49 | $37.71 | $35.01 | $37.45 | $18.25 | 840,060 |
| 2017-05-10 | $37.80 | $38.30 | $36.50 | $36.58 | $17.82 | 811,900 |
| 2017-05-09 | $37.88 | $38.50 | $36.65 | $37.86 | $18.45 | 784,840 |
| 2017-05-08 | $39.15 | $39.15 | $37.12 | $37.62 | $18.33 | 876,660 |
| 2017-05-05 | $39.95 | $40.10 | $39.00 | $39.15 | $19.08 | 1,216,320 |
| 2017-05-04 | $39.30 | $40.49 | $39.20 | $39.78 | $19.38 | 1,494,190 |
| 2017-05-03 | $39.00 | $39.92 | $38.54 | $39.69 | $19.34 | 1,404,490 |
| 2017-05-02 | $39.00 | $39.50 | $38.60 | $38.92 | $18.96 | 716,340 |
| 2017-05-01 | $38.97 | $38.97 | $38.97 | $38.97 | $18.99 | 0 |
| 2017-04-28 | $38.82 | $39.15 | $38.43 | $38.97 | $18.99 | 754,380 |
| 2017-04-27 | $37.65 | $39.10 | $36.33 | $38.82 | $18.92 | 1,662,650 |
| 2017-04-26 | $37.91 | $38.26 | $37.08 | $37.92 | $18.48 | 821,140 |
| 2017-04-25 | $37.95 | $38.96 | $37.60 | $38.22 | $18.62 | 927,480 |
| 2017-04-24 | $39.78 | $39.78 | $37.08 | $38.07 | $18.55 | 1,109,810 |
| 2017-04-21 | $39.92 | $40.27 | $39.23 | $39.76 | $19.37 | 663,560 |
| 2017-04-20 | $40.23 | $40.60 | $38.80 | $39.86 | $19.42 | 769,180 |
| 2017-04-19 | $39.55 | $40.68 | $38.90 | $40.58 | $19.77 | 1,039,540 |
| 2017-04-18 | $39.37 | $39.66 | $38.20 | $39.52 | $19.26 | 719,530 |
| 2017-04-17 | $39.20 | $40.00 | $38.10 | $39.37 | $19.18 | 1,073,090 |
| 2017-04-14 | $41.00 | $41.31 | $40.58 | $41.21 | $20.08 | 719,990 |
| 2017-04-13 | $40.55 | $41.95 | $40.51 | $41.19 | $20.07 | 1,096,480 |
| 2017-04-12 | $40.80 | $41.43 | $40.27 | $40.78 | $19.87 | 1,446,880 |
| 2017-04-11 | $39.34 | $40.98 | $38.70 | $40.87 | $19.91 | 1,845,120 |
| 2017-04-10 | $42.53 | $42.53 | $38.91 | $39.07 | $19.04 | 2,042,610 |
| 2017-04-07 | $43.50 | $43.80 | $42.70 | $42.88 | $20.89 | 1,357,630 |
| 2017-04-06 | $42.73 | $44.45 | $42.61 | $43.70 | $21.29 | 1,750,170 |
| 2017-04-05 | $42.06 | $43.20 | $41.18 | $42.90 | $20.90 | 1,702,430 |
| 2017-04-04 | $42.18 | $42.18 | $42.18 | $42.18 | $20.55 | 0 |
| 2017-04-03 | $42.18 | $42.18 | $42.18 | $42.18 | $20.55 | 0 |
| 2017-03-31 | $43.53 | $44.28 | $41.60 | $42.18 | $20.55 | 1,910,410 |
| 2017-03-30 | $43.50 | $44.55 | $42.78 | $43.54 | $21.22 | 2,323,940 |
| 2017-03-29 | $46.88 | $47.47 | $44.31 | $44.37 | $21.62 | 2,944,550 |
| 2017-03-28 | $48.90 | $49.45 | $46.81 | $46.96 | $22.88 | 2,388,690 |
| 2017-03-27 | $49.05 | $49.45 | $48.31 | $48.99 | $23.87 | 2,216,230 |
| 2017-03-24 | $47.60 | $49.49 | $47.60 | $49.18 | $23.96 | 3,756,310 |
| 2017-03-23 | $48.55 | $49.78 | $46.82 | $48.08 | $23.43 | 4,089,240 |
| 2017-03-22 | $47.88 | $48.79 | $47.20 | $48.37 | $23.57 | 2,716,050 |
| 2017-03-21 | $47.87 | $48.65 | $47.52 | $48.34 | $23.55 | 2,153,980 |
| 2017-03-20 | $47.00 | $48.19 | $46.65 | $48.13 | $23.45 | 2,714,230 |
| 2017-03-17 | $48.73 | $49.96 | $47.30 | $47.49 | $23.14 | 4,080,010 |
| 2017-03-16 | $46.85 | $49.22 | $46.30 | $49.07 | $23.91 | 4,423,220 |
| 2017-03-15 | $45.31 | $48.00 | $45.05 | $46.83 | $22.82 | 4,032,480 |
| 2017-03-14 | $45.65 | $46.68 | $45.30 | $45.56 | $22.20 | 3,571,330 |
| 2017-03-13 | $43.62 | $46.46 | $42.81 | $46.18 | $22.50 | 5,146,200 |
| 2017-03-10 | $43.27 | $43.97 | $43.10 | $43.57 | $21.23 | 1,911,010 |
| 2017-03-09 | $44.09 | $44.20 | $42.54 | $43.40 | $21.15 | 3,115,080 |
| 2017-03-08 | $44.85 | $44.85 | $43.72 | $44.30 | $21.59 | 3,442,700 |
| 2017-03-07 | $44.15 | $45.00 | $43.36 | $44.85 | $21.85 | 4,503,470 |
| 2017-03-06 | $43.00 | $44.17 | $42.85 | $43.73 | $21.31 | 3,427,940 |
| 2017-03-03 | $42.39 | $42.97 | $41.80 | $42.84 | $20.87 | 2,275,210 |
| 2017-03-02 | $42.80 | $43.25 | $42.08 | $42.67 | $20.79 | 2,374,630 |
| 2017-03-01 | $43.10 | $43.47 | $42.46 | $42.68 | $20.80 | 2,290,680 |
| 2017-02-28 | $42.70 | $43.33 | $41.95 | $43.25 | $21.07 | 3,349,280 |
| 2017-02-27 | $42.50 | $43.76 | $42.45 | $42.95 | $20.93 | 3,110,660 |
| 2017-02-24 | $41.86 | $43.33 | $41.63 | $42.90 | $20.90 | 3,693,780 |
| 2017-02-23 | $40.30 | $42.53 | $40.12 | $42.22 | $20.57 | 4,200,270 |
| 2017-02-22 | $40.40 | $40.69 | $39.69 | $40.37 | $19.67 | 2,281,590 |
| 2017-02-21 | $39.30 | $40.76 | $39.30 | $40.22 | $19.60 | 2,956,360 |
| 2017-02-20 | $40.60 | $40.60 | $38.45 | $39.66 | $19.32 | 4,357,460 |
| 2017-02-17 | $41.84 | $42.98 | $40.77 | $40.80 | $19.88 | 3,764,260 |
| 2017-02-16 | $42.51 | $43.58 | $41.80 | $42.78 | $20.85 | 3,662,370 |
| 2017-02-15 | $42.05 | $45.56 | $42.00 | $42.93 | $20.92 | 5,386,900 |
| 2017-02-14 | $41.90 | $42.66 | $41.49 | $41.97 | $20.45 | 3,340,740 |
| 2017-02-13 | $39.97 | $42.53 | $39.80 | $41.84 | $20.39 | 4,106,890 |
| 2017-02-10 | $40.90 | $41.19 | $39.26 | $39.99 | $19.49 | 3,894,380 |
| 2017-02-09 | $41.01 | $42.28 | $40.83 | $40.95 | $19.95 | 4,131,030 |
| 2017-02-08 | $40.45 | $42.42 | $40.18 | $41.50 | $20.22 | 5,192,120 |
| 2017-02-07 | $40.02 | $40.76 | $39.62 | $40.71 | $19.84 | 6,134,300 |
| 2017-02-06 | $38.70 | $40.98 | $38.66 | $40.69 | $19.83 | 6,789,420 |
| 2017-02-03 | $39.20 | $39.20 | $37.66 | $38.32 | $18.67 | 4,904,970 |
| 2017-02-02 | $39.49 | $39.49 | $39.49 | $39.49 | $19.24 | 0 |
| 2017-02-01 | $39.49 | $39.49 | $39.49 | $39.49 | $19.24 | 0 |
| 2017-01-31 | $39.49 | $39.49 | $39.49 | $39.49 | $19.24 | 0 |
| 2017-01-30 | $39.49 | $39.49 | $39.49 | $39.49 | $19.24 | 0 |
| 2017-01-27 | $39.49 | $39.49 | $39.49 | $39.49 | $19.24 | 0 |
| 2017-01-26 | $37.43 | $39.66 | $37.06 | $39.49 | $19.24 | 7,072,870 |
| 2017-01-25 | $35.66 | $37.88 | $35.51 | $37.35 | $18.20 | 6,104,180 |
| 2017-01-24 | $37.46 | $37.87 | $35.97 | $36.04 | $17.56 | 6,645,700 |
| 2017-01-23 | $37.12 | $39.60 | $36.65 | $37.83 | $18.43 | 10,633,370 |
| 2017-01-20 | $34.70 | $38.98 | $34.41 | $37.62 | $18.33 | 13,699,810 |
| 2017-01-19 | $37.20 | $39.80 | $34.21 | $35.64 | $17.37 | 14,518,590 |
| 2017-01-18 | $37.35 | $37.35 | $37.35 | $37.35 | $18.20 | 69,080 |
| 2017-01-17 | $33.95 | $33.95 | $33.95 | $33.95 | $16.54 | 164,970 |
| 2017-01-16 | $30.86 | $30.86 | $30.86 | $30.86 | $15.04 | 116,840 |
| 2017-01-13 | $28.05 | $28.05 | $28.05 | $28.05 | $13.67 | 26,440 |
| 2017-01-12 | $25.50 | $25.50 | $25.50 | $25.50 | $12.43 | 8,760 |
| 2017-01-11 | $23.18 | $23.18 | $23.18 | $23.18 | $11.29 | 6,500 |
| 2017-01-10 | $21.07 | $21.07 | $21.07 | $21.07 | $10.27 | 10,000 |
Ningbo Tianlong Electronics Company Ltd (603266) News Headlines
Recent Ningbo Tianlong Electronics Company Ltd (603266) News
Similar Companies to Ningbo Tianlong Electronics Company Ltd (603266) 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 | -- | -- | -- |