Yindu Kitchen Equipment Company Ltd (603277) Exchange: SHG
Data as of July 11, 2025
$19.23 ($-0.28) -1.44%
Yindu Kitchen Equipment Company Ltd - Daily Information
Click for more stock information on Yindu Kitchen Equipment Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $19.42 |
| Previous Close | $19.23 |
| High | $19.50 |
| Low | $19.08 |
| Adjusted Open | $19.42 |
| Previous Adjusted Close | $19.23 |
| Adjusted High | $19.50 |
| Adjusted Low | $19.08 |
About Yindu Kitchen Equipment Company Ltd (603277)
Invest in Yindu Kitchen Equipment Company Ltd (603277)
Historical Stock Data for Yindu Kitchen Equipment Company Ltd (603277)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | $19.42 | $19.50 | $19.08 | $19.23 | $19.23 | 2,286,500 |
| 2025-04-17 | $19.38 | $19.77 | $19.02 | $19.51 | $19.51 | 2,448,190 |
| 2025-04-16 | $19.81 | $19.81 | $19.00 | $19.14 | $19.14 | 4,167,670 |
| 2025-04-15 | $20.39 | $20.39 | $19.60 | $19.90 | $19.90 | 4,507,800 |
| 2025-04-14 | $20.62 | $20.83 | $20.21 | $20.29 | $20.29 | 4,064,800 |
| 2025-04-11 | $20.52 | $21.02 | $20.10 | $20.62 | $20.62 | 6,320,160 |
| 2025-04-10 | $19.88 | $20.52 | $19.88 | $20.52 | $20.52 | 1,922,340 |
| 2025-04-09 | $18.02 | $18.65 | $17.47 | $18.65 | $18.65 | 7,583,520 |
| 2025-04-08 | $20.16 | $20.40 | $18.68 | $18.68 | $18.68 | 5,605,500 |
| 2025-04-07 | $20.80 | $21.25 | $20.75 | $20.75 | $20.75 | 1,871,600 |
| 2025-04-03 | $25.28 | $25.31 | $23.06 | $23.06 | $23.06 | 5,450,500 |
| 2025-04-02 | $25.77 | $25.95 | $25.31 | $25.62 | $25.62 | 1,821,300 |
| 2025-04-01 | $26.47 | $26.47 | $25.53 | $25.88 | $25.88 | 1,794,600 |
| 2025-03-31 | $26.30 | $26.62 | $25.88 | $26.60 | $26.60 | 1,022,600 |
| 2025-03-28 | $26.64 | $26.96 | $26.27 | $26.45 | $26.45 | 660,900 |
| 2025-03-27 | $26.47 | $26.75 | $26.30 | $26.65 | $26.65 | 439,750 |
| 2025-03-26 | $26.80 | $26.89 | $26.31 | $26.42 | $26.42 | 811,640 |
| 2025-03-25 | $26.46 | $27.15 | $26.24 | $26.93 | $26.93 | 1,259,030 |
| 2025-03-24 | $26.85 | $26.98 | $26.22 | $26.48 | $26.48 | 1,058,000 |
| 2025-03-21 | $27.04 | $27.35 | $26.61 | $26.85 | $26.85 | 1,686,770 |
| 2025-03-20 | $27.01 | $27.40 | $26.97 | $27.18 | $27.18 | 896,700 |
| 2025-03-19 | $28.22 | $28.39 | $26.92 | $27.14 | $27.14 | 2,433,200 |
| 2025-03-18 | $27.26 | $28.69 | $27.11 | $28.54 | $28.54 | 2,719,100 |
| 2025-03-17 | $27.10 | $27.30 | $26.82 | $27.26 | $27.26 | 1,246,800 |
| 2025-03-14 | $27.30 | $27.43 | $26.81 | $27.12 | $27.12 | 1,590,400 |
| 2025-03-13 | $27.20 | $27.39 | $26.84 | $27.28 | $27.28 | 1,174,800 |
| 2025-03-12 | $27.68 | $27.75 | $26.91 | $27.17 | $27.17 | 1,950,680 |
| 2025-03-11 | $27.70 | $27.90 | $27.37 | $27.68 | $27.68 | 1,033,700 |
| 2025-03-10 | $28.31 | $28.35 | $27.74 | $27.93 | $27.93 | 1,244,400 |
| 2025-03-07 | $28.99 | $29.10 | $28.07 | $28.31 | $28.31 | 2,812,700 |
| 2025-03-06 | $29.74 | $29.80 | $28.50 | $28.97 | $28.97 | 1,733,160 |
| 2025-03-05 | $30.13 | $30.15 | $29.38 | $29.55 | $29.55 | 1,159,460 |
| 2025-03-04 | $28.98 | $30.00 | $28.51 | $29.86 | $29.86 | 1,557,340 |
| 2025-03-03 | $28.40 | $29.10 | $28.15 | $28.83 | $28.83 | 1,431,230 |
| 2025-02-28 | $28.98 | $28.98 | $27.63 | $28.67 | $28.67 | 2,055,620 |
| 2025-02-27 | $28.56 | $29.09 | $28.35 | $29.01 | $29.01 | 1,208,390 |
| 2025-02-26 | $28.12 | $28.88 | $28.03 | $28.52 | $28.52 | 1,120,330 |
| 2025-02-25 | $28.39 | $28.67 | $28.00 | $28.12 | $28.12 | 1,043,100 |
| 2025-02-24 | $28.00 | $28.93 | $27.80 | $28.67 | $28.67 | 2,763,800 |
| 2025-02-20 | $27.22 | $27.56 | $26.95 | $27.07 | $27.07 | 1,358,000 |
| 2025-02-19 | $26.73 | $27.37 | $26.48 | $27.30 | $27.30 | 2,126,500 |
| 2025-02-18 | $27.02 | $27.37 | $26.63 | $26.74 | $26.74 | 1,144,000 |
| 2025-02-17 | $26.40 | $27.16 | $26.13 | $27.01 | $27.01 | 1,837,800 |
| 2025-02-14 | $26.38 | $27.09 | $26.10 | $26.40 | $26.40 | 3,080,730 |
| 2025-02-13 | $26.77 | $27.02 | $26.30 | $26.40 | $26.40 | 2,212,600 |
| 2025-02-12 | $25.97 | $26.80 | $25.38 | $26.77 | $26.77 | 4,006,290 |
| 2025-02-11 | $25.52 | $26.35 | $25.52 | $25.89 | $25.89 | 1,524,700 |
| 2025-02-10 | $25.65 | $25.72 | $25.00 | $25.66 | $25.66 | 1,540,590 |
| 2025-02-07 | $25.29 | $25.76 | $25.05 | $25.65 | $25.65 | 3,193,330 |
| 2025-02-06 | $24.82 | $25.35 | $24.61 | $25.28 | $25.28 | 2,038,700 |
| 2025-02-05 | $25.65 | $25.80 | $24.62 | $24.87 | $24.87 | 1,207,160 |
| 2025-01-27 | $25.76 | $26.04 | $25.50 | $25.65 | $25.65 | 863,870 |
| 2025-01-24 | $25.52 | $25.89 | $25.28 | $25.65 | $25.65 | 1,358,500 |
| 2025-01-23 | $26.28 | $26.37 | $25.58 | $25.78 | $25.78 | 2,361,300 |
| 2025-01-22 | $26.15 | $26.36 | $25.55 | $26.20 | $26.20 | 2,881,200 |
| 2025-01-21 | $26.88 | $26.95 | $26.02 | $26.38 | $26.38 | 2,307,800 |
| 2025-01-20 | $27.27 | $27.82 | $26.56 | $26.75 | $26.75 | 3,180,800 |
| 2025-01-17 | $25.90 | $27.65 | $25.72 | $27.46 | $27.46 | 4,577,820 |
| 2025-01-16 | $25.64 | $26.37 | $25.36 | $25.97 | $25.97 | 2,863,440 |
| 2025-01-15 | $24.63 | $25.86 | $24.41 | $25.64 | $25.64 | 6,233,170 |
| 2025-01-14 | $23.95 | $24.66 | $23.79 | $24.63 | $24.63 | 2,574,500 |
| 2025-01-13 | $24.29 | $24.56 | $23.60 | $23.78 | $23.78 | 1,663,100 |
| 2025-01-09 | $24.19 | $24.49 | $23.98 | $24.30 | $24.30 | 1,262,000 |
| 2025-01-08 | $23.80 | $24.55 | $23.41 | $24.29 | $24.29 | 2,201,070 |
| 2025-01-07 | $22.57 | $24.04 | $22.57 | $23.88 | $23.88 | 2,651,160 |
| 2025-01-06 | $22.44 | $22.90 | $22.11 | $22.68 | $22.68 | 890,420 |
| 2025-01-03 | $22.76 | $22.98 | $22.42 | $22.44 | $22.44 | 997,590 |
| 2025-01-02 | $23.17 | $23.36 | $22.55 | $22.68 | $22.68 | 1,134,580 |
| 2024-12-31 | $23.54 | $23.61 | $22.80 | $23.17 | $23.17 | 1,194,330 |
| 2024-12-30 | $23.70 | $23.98 | $23.40 | $23.53 | $23.53 | 1,228,410 |
| 2024-12-27 | $24.00 | $24.08 | $23.59 | $23.73 | $23.73 | 1,438,600 |
| 2024-12-26 | $24.22 | $24.22 | $23.81 | $23.93 | $23.93 | 959,810 |
| 2024-12-25 | $24.35 | $24.35 | $23.92 | $24.10 | $24.10 | 654,800 |
| 2024-12-24 | $23.88 | $24.50 | $23.88 | $24.35 | $24.35 | 1,966,400 |
| 2024-12-23 | $23.90 | $24.33 | $23.82 | $23.90 | $23.90 | 1,192,710 |
| 2024-12-20 | $24.01 | $24.15 | $23.68 | $23.90 | $23.90 | 1,244,260 |
| 2024-12-19 | $24.28 | $24.28 | $23.80 | $24.03 | $24.03 | 829,260 |
| 2024-12-18 | $23.72 | $24.30 | $23.60 | $24.07 | $24.07 | 1,344,300 |
| 2024-12-17 | $23.55 | $24.00 | $23.42 | $23.57 | $23.57 | 1,105,100 |
| 2024-12-16 | $23.80 | $23.95 | $23.51 | $23.58 | $23.58 | 1,021,980 |
| 2024-12-13 | $24.45 | $24.74 | $23.81 | $23.98 | $23.98 | 1,333,800 |
| 2024-12-12 | $24.12 | $24.67 | $24.00 | $24.45 | $24.45 | 1,339,800 |
| 2024-12-11 | $24.30 | $24.36 | $24.01 | $24.16 | $24.16 | 1,049,300 |
| 2024-12-10 | $24.73 | $24.91 | $24.19 | $24.30 | $24.30 | 1,152,100 |
| 2024-12-09 | $24.27 | $24.40 | $24.05 | $24.25 | $24.25 | 823,800 |
| 2024-12-06 | $23.82 | $24.58 | $23.70 | $24.25 | $24.25 | 1,630,210 |
| 2024-12-05 | $23.56 | $24.10 | $23.23 | $23.87 | $23.87 | 1,134,050 |
| 2024-12-04 | $23.70 | $23.83 | $23.47 | $23.53 | $23.53 | 891,300 |
| 2024-12-03 | $23.92 | $24.04 | $23.72 | $23.73 | $23.73 | 672,810 |
| 2024-12-02 | $23.74 | $23.99 | $23.62 | $23.92 | $23.92 | 680,000 |
| 2024-11-29 | $23.40 | $23.98 | $23.38 | $23.85 | $23.85 | 1,144,200 |
| 2024-11-28 | $23.67 | $23.81 | $23.20 | $23.40 | $23.40 | 926,300 |
| 2024-11-27 | $23.10 | $23.67 | $22.51 | $23.67 | $23.67 | 1,484,800 |
| 2024-11-26 | $23.41 | $23.58 | $23.10 | $23.13 | $23.13 | 766,490 |
| 2024-11-25 | $23.87 | $24.15 | $23.35 | $23.43 | $23.43 | 1,080,900 |
| 2024-11-22 | $24.62 | $24.62 | $23.80 | $23.87 | $23.87 | 1,341,700 |
| 2024-11-21 | $24.30 | $24.77 | $24.20 | $24.54 | $24.54 | 1,034,400 |
| 2024-11-20 | $24.23 | $24.53 | $23.88 | $24.35 | $24.35 | 1,399,100 |
| 2024-11-19 | $23.93 | $24.39 | $23.83 | $24.23 | $24.23 | 858,100 |
| 2024-11-18 | $24.50 | $24.58 | $23.75 | $23.91 | $23.91 | 1,751,400 |
| 2024-11-15 | $24.29 | $24.64 | $24.21 | $24.38 | $24.38 | 1,452,290 |
| 2024-11-14 | $25.40 | $25.40 | $24.20 | $24.30 | $24.30 | 1,646,960 |
| 2024-11-13 | $24.90 | $25.25 | $24.55 | $25.20 | $25.20 | 1,429,010 |
| 2024-11-12 | $24.94 | $25.37 | $24.75 | $24.96 | $24.96 | 1,766,280 |
| 2024-11-11 | $24.84 | $25.03 | $24.25 | $24.93 | $24.93 | 2,024,400 |
| 2024-11-08 | $24.75 | $25.46 | $24.67 | $24.85 | $24.85 | 2,025,400 |
| 2024-11-07 | $24.30 | $24.80 | $24.14 | $24.59 | $24.59 | 1,749,610 |
| 2024-11-06 | $24.80 | $24.97 | $24.20 | $24.34 | $24.34 | 1,441,900 |
| 2024-11-05 | $24.21 | $24.82 | $23.91 | $24.78 | $24.78 | 1,561,610 |
| 2024-11-04 | $23.86 | $24.63 | $23.86 | $24.20 | $24.20 | 1,627,700 |
| 2024-11-01 | $24.10 | $24.21 | $23.82 | $23.90 | $23.90 | 1,060,300 |
| 2024-10-31 | $24.54 | $24.56 | $23.91 | $24.08 | $24.08 | 1,437,100 |
| 2024-10-30 | $25.05 | $25.18 | $24.43 | $24.55 | $24.55 | 1,508,450 |
| 2024-10-29 | $25.21 | $25.28 | $24.83 | $25.10 | $25.10 | 1,316,250 |
| 2024-10-28 | $25.50 | $25.50 | $25.05 | $25.19 | $25.19 | 1,448,200 |
| 2024-10-25 | $25.08 | $25.45 | $25.03 | $25.40 | $25.40 | 1,283,640 |
| 2024-10-24 | $26.30 | $26.30 | $24.97 | $25.08 | $25.08 | 2,496,290 |
| 2024-10-23 | $25.46 | $27.06 | $25.39 | $26.84 | $26.84 | 4,159,900 |
| 2024-10-22 | $25.13 | $25.48 | $24.91 | $25.47 | $25.47 | 1,771,250 |
| 2024-10-21 | $25.34 | $25.62 | $24.85 | $25.24 | $25.24 | 3,206,900 |
| 2024-10-18 | $25.09 | $25.76 | $24.99 | $25.33 | $25.33 | 2,371,500 |
| 2024-10-17 | $25.11 | $26.24 | $24.85 | $25.33 | $25.33 | 2,106,950 |
| 2024-10-16 | $25.27 | $25.60 | $24.80 | $24.98 | $24.98 | 1,365,590 |
| 2024-10-15 | $25.92 | $26.01 | $25.23 | $25.37 | $25.37 | 1,485,260 |
| 2024-10-14 | $25.26 | $26.26 | $25.16 | $25.92 | $25.92 | 2,602,460 |
| 2024-10-11 | $25.20 | $25.29 | $24.55 | $25.16 | $25.16 | 2,122,500 |
| 2024-10-10 | $25.16 | $26.33 | $24.90 | $25.00 | $25.00 | 3,257,470 |
| 2024-10-09 | $27.83 | $27.83 | $25.16 | $25.29 | $25.29 | 3,277,560 |
| 2024-10-08 | $30.38 | $30.44 | $26.30 | $27.85 | $27.85 | 4,940,360 |
| 2024-09-30 | $26.46 | $27.95 | $26.05 | $27.72 | $27.72 | 2,970,180 |
| 2024-09-27 | $25.17 | $25.66 | $24.80 | $25.66 | $25.66 | 1,998,400 |
| 2024-09-26 | $24.41 | $25.00 | $24.01 | $24.97 | $24.97 | 1,341,400 |
| 2024-09-25 | $24.84 | $25.50 | $24.41 | $24.42 | $24.42 | 1,990,120 |
| 2024-09-24 | $24.13 | $24.88 | $23.68 | $24.86 | $24.86 | 1,118,900 |
| 2024-09-23 | $24.35 | $24.85 | $24.04 | $24.05 | $24.05 | 919,400 |
| 2024-09-20 | $24.37 | $24.64 | $24.20 | $24.62 | $24.62 | 545,800 |
| 2024-09-19 | $24.25 | $24.91 | $24.08 | $24.55 | $24.55 | 690,100 |
| 2024-09-18 | $24.03 | $24.35 | $23.93 | $24.14 | $24.14 | 630,700 |
| 2024-09-13 | $24.53 | $24.95 | $23.92 | $24.03 | $24.03 | 792,150 |
| 2024-09-12 | $24.73 | $25.31 | $24.44 | $24.53 | $24.53 | 887,650 |
| 2024-09-11 | $24.45 | $24.87 | $24.21 | $24.72 | $24.72 | 744,800 |
| 2024-09-10 | $24.56 | $24.56 | $23.95 | $24.45 | $24.45 | 596,800 |
| 2024-09-09 | $24.29 | $24.65 | $24.11 | $24.41 | $24.41 | 808,900 |
| 2024-09-06 | $24.40 | $24.41 | $23.92 | $24.30 | $24.30 | 916,050 |
| 2024-09-05 | $25.14 | $25.14 | $24.22 | $24.29 | $24.29 | 1,063,420 |
| 2024-09-04 | $24.79 | $25.60 | $24.40 | $25.14 | $25.14 | 1,466,990 |
| 2024-09-03 | $23.77 | $24.99 | $23.76 | $24.67 | $24.67 | 1,834,710 |
| 2024-09-02 | $24.68 | $25.00 | $23.39 | $24.11 | $24.11 | 2,979,280 |
| 2024-08-30 | $25.62 | $25.89 | $24.88 | $25.00 | $25.00 | 1,443,560 |
| 2024-08-29 | $24.20 | $25.81 | $24.20 | $25.63 | $25.63 | 1,453,390 |
| 2024-08-28 | $24.18 | $24.51 | $23.90 | $24.42 | $24.42 | 797,010 |
| 2024-08-27 | $24.27 | $24.54 | $23.94 | $24.17 | $24.17 | 524,090 |
| 2024-08-26 | $23.98 | $24.42 | $23.77 | $24.27 | $24.27 | 620,040 |
| 2024-08-23 | $23.75 | $24.21 | $23.56 | $24.13 | $24.13 | 777,780 |
| 2024-08-22 | $24.30 | $24.32 | $23.52 | $23.81 | $23.81 | 1,256,110 |
| 2024-08-21 | $24.25 | $24.32 | $23.91 | $24.30 | $24.30 | 641,810 |
| 2024-08-20 | $24.77 | $24.77 | $23.94 | $24.25 | $24.25 | 740,220 |
| 2024-08-19 | $24.47 | $25.03 | $24.31 | $24.77 | $24.77 | 1,092,410 |
| 2024-08-16 | $23.94 | $24.63 | $23.88 | $24.46 | $24.46 | 1,021,260 |
| 2024-08-15 | $23.71 | $24.23 | $23.52 | $24.10 | $24.10 | 954,370 |
| 2024-08-14 | $24.02 | $24.09 | $23.55 | $23.80 | $23.80 | 802,500 |
| 2024-08-13 | $23.76 | $24.15 | $23.65 | $24.00 | $24.00 | 1,158,200 |
| 2024-08-12 | $24.05 | $24.16 | $23.61 | $23.81 | $23.81 | 753,500 |
| 2024-08-09 | $24.05 | $24.24 | $23.85 | $23.93 | $23.93 | 550,100 |
| 2024-08-08 | $23.89 | $24.12 | $23.35 | $24.02 | $24.02 | 684,380 |
| 2024-08-07 | $23.99 | $24.24 | $23.80 | $23.85 | $23.85 | 1,098,590 |
| 2024-08-06 | $23.77 | $24.09 | $23.54 | $24.07 | $24.07 | 859,910 |
| 2024-08-05 | $23.89 | $24.43 | $23.50 | $23.69 | $23.69 | 1,150,010 |
| 2024-08-02 | $24.65 | $24.70 | $23.87 | $24.12 | $24.12 | 1,428,420 |
| 2024-08-01 | $25.13 | $25.55 | $24.68 | $24.78 | $24.78 | 1,277,930 |
| 2024-07-31 | $24.58 | $25.23 | $24.01 | $25.12 | $25.12 | 1,534,170 |
| 2024-07-30 | $24.81 | $24.96 | $24.18 | $24.53 | $24.53 | 675,650 |
| 2024-07-29 | $25.10 | $25.19 | $24.53 | $24.71 | $24.71 | 963,800 |
| 2024-07-26 | $24.45 | $25.10 | $24.36 | $24.83 | $24.83 | 1,125,450 |
| 2024-07-25 | $24.38 | $24.74 | $24.04 | $24.23 | $24.23 | 1,387,820 |
| 2024-07-24 | $25.78 | $25.78 | $24.44 | $24.58 | $24.58 | 1,515,000 |
| 2024-07-23 | $26.59 | $26.69 | $25.56 | $25.64 | $25.64 | 1,169,300 |
| 2024-07-22 | $26.30 | $26.81 | $26.19 | $26.38 | $26.38 | 2,370,400 |
| 2024-07-19 | $27.12 | $27.13 | $26.18 | $26.37 | $26.37 | 1,171,400 |
| 2024-07-18 | $27.13 | $27.24 | $26.34 | $26.85 | $26.85 | 1,264,570 |
| 2024-07-17 | $27.82 | $27.96 | $27.00 | $27.11 | $27.11 | 912,850 |
| 2024-07-16 | $27.60 | $28.17 | $27.54 | $27.82 | $27.82 | 969,760 |
| 2024-07-15 | $28.71 | $28.91 | $27.80 | $27.91 | $27.91 | 1,486,470 |
| 2024-07-12 | $29.39 | $29.43 | $28.86 | $28.91 | $28.91 | 465,650 |
| 2024-07-11 | $28.97 | $29.54 | $28.54 | $29.39 | $29.39 | 754,150 |
| 2024-07-10 | $28.90 | $29.14 | $28.67 | $28.68 | $28.68 | 483,000 |
| 2024-07-09 | $28.48 | $29.04 | $28.30 | $28.90 | $28.90 | 767,800 |
| 2024-07-08 | $29.03 | $29.15 | $28.54 | $28.54 | $28.54 | 800,100 |
| 2024-07-05 | $28.81 | $29.50 | $28.54 | $29.10 | $29.10 | 1,163,020 |
| 2024-07-04 | $29.22 | $30.06 | $29.00 | $29.00 | $29.00 | 720,100 |
| 2024-07-03 | $29.91 | $29.96 | $29.12 | $29.34 | $29.34 | 1,002,660 |
| 2024-07-02 | $31.14 | $31.23 | $29.83 | $29.92 | $29.92 | 1,405,790 |
| 2024-07-01 | $30.01 | $31.48 | $29.50 | $31.12 | $31.12 | 1,805,060 |
| 2024-06-28 | $29.06 | $30.15 | $29.06 | $30.04 | $30.04 | 1,254,900 |
| 2024-06-27 | $30.18 | $30.55 | $29.52 | $29.81 | $29.81 | 1,329,230 |
| 2024-06-26 | $30.40 | $30.58 | $30.13 | $30.43 | $30.43 | 445,300 |
| 2024-06-25 | $29.73 | $30.70 | $29.73 | $30.36 | $30.36 | 733,100 |
| 2024-06-24 | $31.18 | $31.18 | $29.80 | $30.00 | $30.00 | 1,650,410 |
| 2024-06-21 | $30.86 | $31.50 | $30.55 | $31.30 | $31.30 | 754,600 |
| 2024-06-20 | $30.42 | $31.23 | $30.26 | $30.84 | $30.84 | 881,660 |
| 2024-06-19 | $32.13 | $32.27 | $31.32 | $31.41 | $31.41 | 737,740 |
| 2024-06-18 | $31.75 | $32.18 | $31.24 | $32.00 | $32.00 | 684,180 |
| 2024-06-17 | $31.70 | $32.40 | $31.20 | $31.64 | $31.64 | 1,055,470 |
| 2024-06-14 | $31.71 | $31.96 | $31.50 | $31.73 | $31.73 | 655,900 |
| 2024-06-13 | $31.81 | $32.10 | $31.31 | $31.71 | $31.71 | 746,810 |
| 2024-06-12 | $31.51 | $32.18 | $31.51 | $32.03 | $32.03 | 647,060 |
| 2024-06-11 | $31.54 | $31.90 | $31.22 | $31.72 | $31.72 | 718,760 |
| 2024-06-07 | $32.05 | $32.25 | $31.30 | $31.80 | $31.80 | 1,007,300 |
| 2024-06-06 | $32.34 | $32.55 | $31.63 | $31.79 | $31.79 | 993,200 |
| 2024-06-05 | $32.98 | $33.11 | $32.40 | $32.40 | $32.40 | 1,188,600 |
| 2024-06-04 | $32.61 | $33.03 | $32.28 | $33.02 | $33.02 | 963,400 |
| 2024-06-03 | $32.42 | $33.19 | $32.00 | $32.55 | $32.55 | 1,332,800 |
| 2024-05-31 | $32.34 | $33.00 | $32.07 | $32.10 | $32.10 | 814,900 |
| 2024-05-30 | $32.16 | $32.59 | $31.96 | $32.35 | $32.35 | 724,300 |
| 2024-05-29 | $32.23 | $32.47 | $31.93 | $32.23 | $32.23 | 740,600 |
| 2024-05-28 | $32.25 | $32.73 | $31.90 | $32.19 | $32.19 | 1,000,220 |
| 2024-05-27 | $32.66 | $32.72 | $31.75 | $32.00 | $32.00 | 2,421,270 |
| 2024-05-24 | $32.39 | $32.84 | $32.12 | $32.53 | $32.53 | 794,890 |
| 2024-05-23 | $32.67 | $32.89 | $32.14 | $32.56 | $32.56 | 923,520 |
| 2024-05-22 | $33.22 | $33.22 | $32.08 | $32.28 | $32.28 | 1,727,340 |
| 2024-05-21 | $33.30 | $33.90 | $33.03 | $33.25 | $33.25 | 1,150,900 |
| 2024-05-20 | $33.07 | $33.81 | $32.95 | $33.44 | $33.44 | 1,016,310 |
| 2024-05-17 | $34.01 | $34.16 | $32.67 | $33.07 | $33.07 | 1,665,250 |
| 2024-05-16 | $34.64 | $34.64 | $33.57 | $34.00 | $34.00 | 1,062,500 |
| 2024-05-15 | $34.36 | $34.79 | $34.28 | $34.58 | $34.58 | 483,000 |
| 2024-05-14 | $34.42 | $34.86 | $34.13 | $34.54 | $34.54 | 1,241,170 |
| 2024-05-13 | $33.48 | $34.68 | $33.07 | $34.42 | $34.42 | 1,575,570 |
| 2024-05-10 | $33.36 | $33.70 | $33.01 | $33.38 | $33.38 | 1,240,600 |
| 2024-05-09 | $32.91 | $33.58 | $32.80 | $33.57 | $33.57 | 1,165,200 |
| 2024-05-08 | $32.80 | $33.24 | $32.44 | $32.92 | $32.92 | 1,109,890 |
| 2024-05-07 | $33.33 | $33.74 | $32.52 | $33.09 | $33.09 | 1,329,660 |
| 2024-05-06 | $32.71 | $33.44 | $31.92 | $32.86 | $32.86 | 2,864,590 |
| 2024-04-30 | $32.17 | $32.80 | $31.29 | $32.53 | $32.53 | 2,352,240 |
| 2024-04-29 | $29.78 | $31.99 | $29.78 | $31.85 | $31.85 | 3,199,100 |
| 2024-04-26 | $29.64 | $29.99 | $29.31 | $29.78 | $29.78 | 958,300 |
| 2024-04-25 | $30.33 | $30.50 | $29.07 | $29.68 | $29.68 | 1,204,300 |
| 2024-04-24 | $28.82 | $29.63 | $28.52 | $29.57 | $29.57 | 1,227,400 |
| 2024-04-23 | $28.46 | $29.10 | $28.25 | $28.74 | $28.74 | 1,048,950 |
| 2024-04-22 | $28.08 | $29.21 | $28.08 | $28.51 | $28.51 | 1,049,620 |
| 2024-04-19 | $28.67 | $28.89 | $28.18 | $28.21 | $28.21 | 1,149,090 |
| 2024-04-18 | $27.95 | $28.94 | $27.79 | $28.60 | $28.60 | 1,375,610 |
| 2024-04-17 | $27.72 | $28.27 | $27.26 | $27.72 | $27.72 | 1,790,860 |
| 2024-04-16 | $28.90 | $29.81 | $27.29 | $27.49 | $27.49 | 2,895,670 |
| 2024-04-15 | $28.41 | $29.08 | $28.01 | $28.42 | $28.42 | 1,458,740 |
| 2024-04-12 | $29.24 | $29.24 | $28.56 | $28.80 | $28.80 | 887,100 |
| 2024-04-11 | $28.41 | $28.94 | $28.34 | $28.63 | $28.63 | 624,020 |
| 2024-04-10 | $28.54 | $28.73 | $28.29 | $28.52 | $28.52 | 541,750 |
| 2024-04-09 | $28.41 | $28.76 | $28.23 | $28.56 | $28.56 | 518,400 |
| 2024-04-08 | $28.39 | $28.93 | $28.03 | $28.71 | $28.71 | 993,800 |
| 2024-04-03 | $28.82 | $28.97 | $28.20 | $28.69 | $28.69 | 675,840 |
| 2024-04-02 | $28.71 | $28.90 | $28.36 | $28.72 | $28.72 | 696,090 |
| 2024-04-01 | $28.55 | $28.99 | $27.91 | $28.64 | $28.64 | 1,161,290 |
| 2024-03-29 | $27.86 | $28.57 | $27.86 | $28.45 | $28.45 | 721,200 |
| 2024-03-28 | $27.80 | $28.40 | $27.61 | $27.86 | $27.86 | 803,200 |
| 2024-03-27 | $28.35 | $28.81 | $27.67 | $27.76 | $27.76 | 1,563,450 |
| 2024-03-26 | $29.50 | $29.50 | $28.35 | $28.64 | $28.64 | 1,387,850 |
| 2024-03-25 | $28.11 | $29.55 | $28.11 | $29.13 | $29.13 | 1,519,080 |
| 2024-03-22 | $28.95 | $29.50 | $28.32 | $28.47 | $28.47 | 1,087,830 |
| 2024-03-21 | $28.85 | $29.31 | $28.85 | $29.22 | $29.22 | 1,415,500 |
| 2024-03-20 | $28.62 | $28.98 | $28.56 | $28.80 | $28.80 | 417,000 |
| 2024-03-19 | $28.84 | $28.98 | $28.47 | $28.65 | $28.65 | 640,200 |
| 2024-03-18 | $28.15 | $28.81 | $28.10 | $28.79 | $28.79 | 1,090,020 |
| 2024-03-15 | $28.23 | $28.23 | $27.50 | $28.09 | $28.09 | 1,099,100 |
| 2024-03-14 | $28.30 | $28.39 | $27.63 | $27.94 | $27.94 | 1,159,300 |
| 2024-03-13 | $28.42 | $28.83 | $27.80 | $28.39 | $28.39 | 1,188,700 |
| 2024-03-12 | $28.75 | $28.82 | $28.23 | $28.41 | $28.41 | 745,400 |
| 2024-03-11 | $29.14 | $29.26 | $27.91 | $28.68 | $28.68 | 1,796,300 |
| 2024-03-08 | $28.04 | $29.24 | $28.04 | $29.10 | $29.10 | 1,198,100 |
| 2024-03-07 | $27.57 | $28.84 | $27.57 | $28.02 | $28.02 | 1,001,000 |
| 2024-03-06 | $27.91 | $27.94 | $27.16 | $27.70 | $27.70 | 948,100 |
| 2024-03-05 | $26.65 | $28.01 | $26.65 | $27.95 | $27.95 | 1,512,300 |
| 2024-03-04 | $26.69 | $27.40 | $26.60 | $27.35 | $27.35 | 1,372,800 |
| 2024-03-01 | $27.30 | $27.31 | $26.39 | $26.62 | $26.62 | 1,630,250 |
| 2024-02-29 | $25.71 | $27.33 | $25.61 | $27.30 | $27.30 | 1,624,700 |
| 2024-02-28 | $25.96 | $27.17 | $25.85 | $26.50 | $26.50 | 2,007,600 |
| 2024-02-27 | $25.74 | $26.19 | $25.51 | $26.05 | $26.05 | 927,800 |
| 2024-02-26 | $25.84 | $26.38 | $25.17 | $25.88 | $25.88 | 1,262,600 |
| 2024-02-23 | $24.95 | $26.03 | $24.80 | $25.87 | $25.87 | 1,925,300 |
| 2024-02-22 | $24.14 | $25.59 | $24.14 | $24.95 | $24.95 | 797,800 |
| 2024-02-21 | $25.13 | $25.54 | $24.62 | $25.28 | $25.28 | 1,542,550 |
| 2024-02-20 | $23.99 | $25.36 | $23.67 | $25.00 | $25.00 | 1,855,640 |
| 2024-02-19 | $24.97 | $25.12 | $23.35 | $24.24 | $24.24 | 2,569,800 |
| 2024-02-08 | $23.00 | $25.18 | $21.49 | $25.11 | $25.11 | 3,115,830 |
| 2024-02-07 | $21.92 | $23.35 | $21.87 | $23.02 | $23.02 | 1,887,240 |
| 2024-02-06 | $20.92 | $23.45 | $19.50 | $22.09 | $22.09 | 2,918,470 |
| 2024-02-05 | $21.20 | $21.85 | $19.53 | $21.33 | $21.33 | 2,408,640 |
| 2024-02-02 | $21.20 | $21.43 | $20.40 | $21.32 | $21.32 | 2,409,940 |
| 2024-02-01 | $21.20 | $21.66 | $20.55 | $21.27 | $21.27 | 1,652,800 |
| 2024-01-31 | $22.15 | $22.53 | $21.18 | $21.34 | $21.34 | 1,788,050 |
| 2024-01-30 | $22.98 | $23.12 | $22.10 | $22.15 | $22.15 | 1,050,500 |
| 2024-01-29 | $23.71 | $24.51 | $23.03 | $23.14 | $23.14 | 1,227,080 |
| 2024-01-26 | $24.02 | $24.35 | $23.50 | $23.77 | $23.77 | 804,690 |
| 2024-01-25 | $23.05 | $24.38 | $22.74 | $23.89 | $23.89 | 1,761,170 |
| 2024-01-24 | $23.01 | $23.49 | $22.65 | $23.33 | $23.33 | 1,176,460 |
| 2024-01-23 | $22.46 | $23.08 | $22.15 | $22.90 | $22.90 | 1,460,900 |
| 2024-01-22 | $24.24 | $24.24 | $22.56 | $22.78 | $22.78 | 923,600 |
| 2024-01-19 | $24.19 | $24.20 | $23.76 | $23.89 | $23.89 | 736,100 |
| 2024-01-18 | $24.45 | $24.52 | $23.62 | $24.22 | $24.22 | 791,900 |
| 2024-01-17 | $25.11 | $25.35 | $24.29 | $24.43 | $24.43 | 1,060,790 |
| 2024-01-16 | $24.95 | $25.21 | $24.87 | $25.08 | $25.08 | 697,400 |
| 2024-01-15 | $24.76 | $25.15 | $23.78 | $25.08 | $25.08 | 805,100 |
| 2024-01-12 | $24.44 | $25.10 | $24.15 | $24.76 | $24.76 | 1,194,800 |
| 2024-01-11 | $24.60 | $24.89 | $24.15 | $24.45 | $24.45 | 1,267,150 |
| 2024-01-10 | $24.75 | $25.16 | $24.51 | $24.60 | $24.60 | 912,600 |
| 2024-01-09 | $24.59 | $25.55 | $24.41 | $24.96 | $24.96 | 1,324,900 |
| 2024-01-08 | $25.97 | $26.00 | $24.61 | $24.73 | $24.73 | 2,043,110 |
| 2024-01-05 | $27.89 | $27.89 | $25.50 | $25.71 | $25.71 | 1,504,740 |
| 2024-01-04 | $26.16 | $26.43 | $25.50 | $25.82 | $25.82 | 1,108,200 |
| 2024-01-03 | $26.73 | $26.98 | $26.05 | $26.19 | $26.19 | 1,069,000 |
| 2024-01-02 | $26.59 | $27.15 | $26.38 | $26.81 | $26.81 | 884,300 |
| 2024-01-01 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 0 |
| 2023-12-29 | $25.50 | $26.87 | $25.32 | $26.82 | $26.82 | 1,647,750 |
| 2023-12-28 | $26.25 | $26.33 | $25.20 | $25.59 | $25.59 | 1,431,560 |
| 2023-12-27 | $26.96 | $26.96 | $25.47 | $26.51 | $26.51 | 763,300 |
| 2023-12-26 | $26.24 | $26.24 | $25.65 | $25.80 | $25.80 | 363,500 |
| 2023-12-25 | $26.20 | $26.33 | $25.90 | $26.20 | $26.20 | 533,150 |
| 2023-12-22 | $26.52 | $26.55 | $26.03 | $26.29 | $26.29 | 900,100 |
| 2023-12-21 | $26.41 | $26.60 | $25.59 | $26.42 | $26.42 | 1,493,650 |
| 2023-12-20 | $26.44 | $26.79 | $25.96 | $26.02 | $26.02 | 713,400 |
| 2023-12-19 | $26.18 | $26.45 | $26.10 | $26.43 | $26.43 | 445,100 |
| 2023-12-18 | $26.05 | $26.58 | $26.05 | $26.11 | $26.11 | 350,600 |
| 2023-12-15 | $26.39 | $26.50 | $26.09 | $26.27 | $26.27 | 480,600 |
| 2023-12-14 | $26.51 | $26.83 | $26.18 | $26.50 | $26.50 | 604,000 |
| 2023-12-13 | $26.54 | $26.74 | $26.00 | $26.47 | $26.47 | 664,900 |
| 2023-12-12 | $26.50 | $26.75 | $26.23 | $26.62 | $26.62 | 432,400 |
| 2023-12-11 | $26.24 | $26.64 | $25.77 | $26.35 | $26.35 | 705,700 |
| 2023-12-08 | $26.68 | $26.68 | $26.00 | $26.24 | $26.24 | 790,300 |
| 2023-12-07 | $26.50 | $27.00 | $26.36 | $26.42 | $26.42 | 727,400 |
| 2023-12-06 | $26.61 | $26.68 | $26.20 | $26.59 | $26.59 | 618,900 |
| 2023-12-05 | $26.52 | $26.64 | $26.30 | $26.38 | $26.38 | 606,900 |
| 2023-12-04 | $26.66 | $26.77 | $26.30 | $26.58 | $26.58 | 992,300 |
| 2023-12-01 | $27.12 | $27.18 | $26.50 | $26.75 | $26.75 | 1,062,000 |
| 2023-11-30 | $27.56 | $27.56 | $27.10 | $27.17 | $27.17 | 712,600 |
| 2023-11-29 | $26.96 | $27.74 | $26.96 | $27.56 | $27.56 | 1,108,000 |
| 2023-11-28 | $26.82 | $27.19 | $26.49 | $27.13 | $27.13 | 708,800 |
| 2023-11-27 | $26.22 | $27.09 | $25.98 | $26.85 | $26.85 | 948,600 |
| 2023-11-24 | $26.47 | $26.47 | $25.86 | $26.25 | $26.25 | 1,138,500 |
| 2023-11-23 | $26.44 | $26.54 | $25.58 | $26.47 | $26.47 | 1,848,700 |
| 2023-11-22 | $27.02 | $27.20 | $26.23 | $26.44 | $26.44 | 1,113,350 |
| 2023-11-21 | $27.99 | $28.18 | $26.96 | $26.96 | $26.96 | 824,300 |
| 2023-11-20 | $27.47 | $27.76 | $27.26 | $27.76 | $27.76 | 1,024,800 |
| 2023-11-17 | $27.30 | $27.51 | $27.05 | $27.39 | $27.39 | 699,500 |
| 2023-11-16 | $27.74 | $27.88 | $27.07 | $27.31 | $27.31 | 1,702,900 |
| 2023-11-15 | $28.00 | $28.20 | $27.70 | $27.83 | $27.83 | 692,900 |
| 2023-11-14 | $27.78 | $27.91 | $27.56 | $27.75 | $27.75 | 628,300 |
| 2023-11-13 | $27.94 | $28.23 | $27.65 | $27.72 | $27.72 | 745,300 |
| 2023-11-10 | $28.15 | $28.98 | $27.90 | $28.00 | $28.00 | 1,150,400 |
| 2023-11-09 | $27.91 | $28.38 | $27.91 | $28.10 | $28.10 | 512,900 |
| 2023-11-08 | $27.98 | $28.40 | $27.79 | $28.08 | $28.08 | 651,550 |
| 2023-11-07 | $27.99 | $28.35 | $27.80 | $27.89 | $27.89 | 954,440 |
| 2023-11-06 | $27.85 | $28.48 | $27.80 | $28.20 | $28.20 | 983,200 |
| 2023-11-03 | $27.85 | $28.36 | $27.60 | $28.32 | $28.32 | 1,098,500 |
| 2023-11-02 | $28.18 | $28.35 | $27.71 | $27.81 | $27.81 | 757,200 |
| 2023-11-01 | $27.98 | $28.41 | $27.59 | $28.04 | $28.04 | 1,037,900 |
| 2023-10-31 | $28.01 | $28.27 | $27.66 | $28.10 | $28.10 | 664,900 |
| 2023-10-30 | $28.62 | $28.62 | $27.51 | $28.07 | $28.07 | 1,230,650 |
| 2023-10-27 | $28.71 | $29.16 | $28.44 | $28.54 | $28.54 | 819,900 |
| 2023-10-26 | $28.63 | $28.86 | $28.21 | $28.71 | $28.71 | 1,010,500 |
| 2023-10-25 | $28.18 | $28.75 | $28.00 | $28.64 | $28.64 | 527,600 |
| 2023-10-24 | $27.50 | $28.38 | $27.30 | $28.11 | $28.11 | 770,000 |
| 2023-10-23 | $27.71 | $27.97 | $27.27 | $27.50 | $27.50 | 1,020,200 |
| 2023-10-20 | $27.84 | $28.50 | $27.72 | $27.97 | $27.97 | 826,800 |
| 2023-10-19 | $28.05 | $28.28 | $27.79 | $27.84 | $27.84 | 1,203,200 |
| 2023-10-18 | $29.09 | $29.09 | $27.89 | $28.04 | $28.04 | 1,879,400 |
| 2023-10-17 | $29.35 | $29.60 | $28.90 | $29.15 | $29.15 | 700,500 |
| 2023-10-16 | $28.40 | $29.48 | $28.26 | $29.38 | $29.38 | 1,689,700 |
| 2023-10-13 | $28.13 | $28.85 | $27.45 | $28.40 | $28.40 | 1,764,250 |
| 2023-10-12 | $27.37 | $28.35 | $27.05 | $28.19 | $28.19 | 2,012,200 |
| 2023-10-11 | $26.80 | $27.62 | $26.80 | $27.29 | $27.29 | 1,578,500 |
| 2023-10-10 | $28.05 | $28.11 | $27.18 | $27.30 | $27.30 | 3,023,300 |
| 2023-10-09 | $29.84 | $30.14 | $27.15 | $28.15 | $28.15 | 3,976,300 |
| 2023-09-28 | $29.50 | $29.98 | $29.20 | $29.82 | $29.82 | 1,169,340 |
| 2023-09-27 | $28.90 | $29.66 | $28.75 | $29.50 | $29.50 | 1,573,500 |
| 2023-09-26 | $29.05 | $29.29 | $28.33 | $28.97 | $28.97 | 1,411,600 |
| 2023-09-25 | $28.70 | $29.32 | $28.41 | $28.99 | $28.99 | 1,893,000 |
| 2023-09-22 | $27.16 | $28.62 | $26.90 | $28.48 | $28.48 | 2,591,800 |
| 2023-09-21 | $26.50 | $27.45 | $26.50 | $27.29 | $27.29 | 1,644,310 |
| 2023-09-20 | $26.09 | $27.39 | $26.02 | $26.79 | $26.79 | 1,313,090 |
| 2023-09-19 | $26.17 | $26.29 | $25.83 | $26.17 | $26.17 | 694,300 |
| 2023-09-18 | $25.84 | $26.49 | $25.84 | $26.34 | $26.34 | 1,057,200 |
| 2023-09-15 | $26.35 | $26.49 | $25.50 | $26.20 | $26.20 | 1,958,200 |
| 2023-09-14 | $26.44 | $26.65 | $26.00 | $26.20 | $26.20 | 1,383,830 |
| 2023-09-13 | $26.29 | $26.67 | $26.06 | $26.44 | $26.44 | 1,124,740 |
| 2023-09-12 | $26.58 | $26.58 | $25.90 | $26.30 | $26.30 | 1,095,620 |
| 2023-09-11 | $26.48 | $26.65 | $26.14 | $26.44 | $26.44 | 479,080 |
| 2023-09-08 | $25.92 | $26.80 | $25.92 | $26.66 | $26.66 | 1,395,890 |
| 2023-09-07 | $26.80 | $26.88 | $26.30 | $26.39 | $26.39 | 962,300 |
| 2023-09-06 | $25.90 | $26.76 | $25.90 | $26.61 | $26.61 | 667,100 |
| 2023-09-05 | $26.86 | $27.12 | $26.61 | $26.76 | $26.76 | 969,000 |
| 2023-09-04 | $26.21 | $27.09 | $26.20 | $26.86 | $26.86 | 1,556,000 |
| 2023-09-01 | $25.71 | $26.30 | $25.50 | $26.21 | $26.21 | 1,312,300 |
| 2023-08-31 | $26.00 | $26.29 | $25.62 | $25.81 | $25.81 | 643,700 |
| 2023-08-30 | $26.15 | $26.90 | $25.67 | $26.09 | $26.09 | 922,800 |
| 2023-08-29 | $24.24 | $26.05 | $24.17 | $25.96 | $25.96 | 2,329,700 |
| 2023-08-28 | $25.15 | $25.58 | $24.24 | $24.28 | $24.28 | 1,645,000 |
| 2023-08-25 | $24.40 | $24.58 | $23.94 | $24.08 | $24.08 | 1,025,600 |
| 2023-08-24 | $24.27 | $24.70 | $23.70 | $24.56 | $24.56 | 951,300 |
| 2023-08-23 | $23.96 | $24.50 | $23.80 | $24.10 | $24.10 | 1,094,300 |
| 2023-08-22 | $23.99 | $24.30 | $23.60 | $24.17 | $24.17 | 2,505,100 |
| 2023-08-21 | $24.23 | $24.48 | $23.91 | $23.91 | $23.91 | 502,900 |
| 2023-08-18 | $24.53 | $24.71 | $24.18 | $24.23 | $24.23 | 443,800 |
| 2023-08-17 | $24.00 | $24.95 | $23.88 | $24.48 | $24.48 | 626,900 |
| 2023-08-16 | $24.13 | $24.50 | $24.03 | $24.17 | $24.17 | 643,380 |
| 2023-08-15 | $24.57 | $25.25 | $24.14 | $24.22 | $24.22 | 838,900 |
| 2023-08-14 | $24.45 | $24.64 | $24.11 | $24.50 | $24.50 | 862,600 |
| 2023-08-11 | $24.75 | $24.86 | $24.60 | $24.66 | $24.66 | 576,800 |
| 2023-08-10 | $24.91 | $24.95 | $24.65 | $24.79 | $24.79 | 431,600 |
| 2023-08-09 | $25.21 | $25.21 | $24.58 | $24.73 | $24.73 | 490,700 |
| 2023-08-08 | $24.61 | $25.36 | $24.61 | $24.96 | $24.96 | 872,200 |
| 2023-08-07 | $25.09 | $25.19 | $24.77 | $24.90 | $24.90 | 918,000 |
| 2023-08-04 | $25.32 | $25.50 | $24.91 | $25.21 | $25.21 | 845,400 |
| 2023-08-03 | $25.25 | $25.42 | $24.88 | $25.01 | $25.01 | 673,900 |
| 2023-08-02 | $25.09 | $25.88 | $24.97 | $25.38 | $25.38 | 873,100 |
| 2023-08-01 | $25.18 | $25.51 | $24.86 | $25.18 | $25.18 | 731,130 |
| 2023-07-31 | $25.08 | $25.41 | $24.51 | $25.11 | $25.11 | 1,852,600 |
| 2023-07-28 | $25.70 | $25.70 | $24.70 | $25.06 | $25.06 | 2,096,000 |
| 2023-07-27 | $26.01 | $26.33 | $25.53 | $25.73 | $25.73 | 1,731,100 |
| 2023-07-26 | $26.05 | $26.61 | $25.52 | $26.01 | $26.01 | 2,353,100 |
| 2023-07-25 | $24.93 | $26.16 | $24.52 | $26.00 | $26.00 | 3,725,300 |
| 2023-07-24 | $24.99 | $27.20 | $24.88 | $25.21 | $25.21 | 6,496,080 |
| 2023-07-21 | $24.20 | $25.22 | $23.85 | $24.74 | $24.74 | 3,068,000 |
| 2023-07-20 | $25.00 | $25.00 | $23.90 | $23.99 | $23.99 | 3,004,700 |
| 2023-07-19 | $25.40 | $25.50 | $24.86 | $25.04 | $25.04 | 1,477,580 |
| 2023-07-18 | $25.89 | $26.06 | $25.15 | $25.24 | $25.24 | 3,037,530 |
| 2023-07-17 | $25.48 | $26.10 | $25.37 | $26.05 | $26.05 | 1,137,600 |
| 2023-07-14 | $25.57 | $25.78 | $25.28 | $25.66 | $25.66 | 1,865,980 |
| 2023-07-13 | $25.74 | $26.21 | $25.27 | $25.55 | $25.55 | 3,354,000 |
| 2023-07-12 | $26.42 | $27.50 | $25.82 | $26.05 | $26.05 | 4,528,100 |
| 2023-07-11 | $24.80 | $27.20 | $24.80 | $26.42 | $26.42 | 4,844,100 |
| 2023-07-10 | $25.40 | $25.40 | $23.85 | $25.34 | $25.34 | 5,771,330 |
| 2023-07-07 | $23.51 | $25.75 | $23.51 | $25.55 | $25.55 | 6,389,680 |
| 2023-07-06 | $22.64 | $24.15 | $22.54 | $23.86 | $23.86 | 2,949,390 |
| 2023-07-05 | $22.42 | $22.82 | $22.01 | $22.79 | $22.79 | 1,787,000 |
| 2023-07-04 | $22.42 | $22.65 | $22.15 | $22.43 | $22.43 | 1,272,480 |
| 2023-07-03 | $21.79 | $22.60 | $21.79 | $22.48 | $22.48 | 2,105,810 |
| 2023-06-30 | $22.06 | $22.20 | $21.42 | $21.84 | $21.84 | 1,640,200 |
| 2023-06-29 | $21.59 | $22.15 | $21.32 | $21.90 | $21.90 | 1,445,200 |
| 2023-06-28 | $21.62 | $22.04 | $21.00 | $21.63 | $21.63 | 619,700 |
| 2023-06-27 | $20.98 | $21.79 | $20.90 | $21.65 | $21.65 | 1,350,020 |
| 2023-06-26 | $21.89 | $22.04 | $21.05 | $21.15 | $21.15 | 1,036,100 |
| 2023-06-21 | $21.69 | $22.17 | $21.50 | $21.94 | $21.94 | 2,647,600 |
| 2023-06-20 | $21.01 | $21.55 | $20.66 | $21.53 | $21.53 | 1,600,300 |
| 2023-06-19 | $20.28 | $21.35 | $20.28 | $21.01 | $21.01 | 1,481,900 |
| 2023-06-16 | $20.41 | $20.54 | $20.04 | $20.38 | $20.38 | 848,100 |
| 2023-06-15 | $20.26 | $20.51 | $20.21 | $20.45 | $20.45 | 664,100 |
| 2023-06-14 | $20.44 | $20.48 | $20.08 | $20.46 | $20.46 | 560,400 |
| 2023-06-13 | $20.46 | $20.58 | $20.22 | $20.44 | $20.44 | 673,900 |
| 2023-06-12 | $20.80 | $20.85 | $20.40 | $20.46 | $20.46 | 1,110,200 |
| 2023-06-09 | $21.46 | $21.47 | $20.40 | $20.68 | $20.68 | 1,741,900 |
| 2023-06-08 | $22.23 | $22.57 | $21.78 | $22.05 | $21.35 | 1,103,600 |
| 2023-06-07 | $21.71 | $22.59 | $21.71 | $22.18 | $21.47 | 938,500 |
| 2023-06-06 | $22.06 | $22.18 | $21.72 | $21.90 | $21.20 | 1,305,000 |
| 2023-06-05 | $21.71 | $22.19 | $21.39 | $22.08 | $21.38 | 2,442,400 |
| 2023-06-02 | $23.40 | $23.40 | $21.50 | $21.74 | $21.05 | 6,990,500 |
| 2023-06-01 | $21.99 | $24.18 | $21.91 | $23.57 | $22.82 | 6,080,600 |
| 2023-05-31 | $22.09 | $22.32 | $21.85 | $21.98 | $21.28 | 1,261,800 |
| 2023-05-30 | $21.82 | $22.25 | $21.61 | $21.99 | $21.29 | 2,593,900 |
| 2023-05-29 | $21.39 | $22.38 | $21.35 | $21.70 | $21.01 | 4,146,600 |
| 2023-05-26 | $21.06 | $21.66 | $20.81 | $21.25 | $20.57 | 1,568,360 |
| 2023-05-25 | $21.03 | $21.17 | $20.80 | $20.98 | $20.31 | 697,600 |
| 2023-05-24 | $20.87 | $21.15 | $20.72 | $20.98 | $20.31 | 576,300 |
| 2023-05-23 | $20.97 | $21.29 | $20.66 | $20.87 | $20.21 | 680,900 |
| 2023-05-22 | $21.00 | $21.48 | $20.81 | $20.97 | $20.30 | 442,360 |
| 2023-05-19 | $20.79 | $21.16 | $20.66 | $21.00 | $20.33 | 725,600 |
| 2023-05-18 | $20.52 | $20.97 | $20.50 | $20.80 | $20.14 | 414,600 |
| 2023-05-17 | $20.36 | $20.96 | $20.36 | $20.79 | $20.13 | 574,400 |
| 2023-05-16 | $20.40 | $21.16 | $20.19 | $20.61 | $19.95 | 1,050,200 |
| 2023-05-15 | $20.50 | $20.93 | $20.10 | $20.40 | $19.75 | 845,700 |
| 2023-05-12 | $20.36 | $20.43 | $20.18 | $20.30 | $20.30 | 506,810 |
| 2023-05-11 | $20.18 | $20.76 | $20.17 | $20.38 | $20.38 | 697,940 |
| 2023-05-10 | $20.69 | $20.69 | $20.16 | $20.25 | $20.25 | 888,800 |
| 2023-05-09 | $20.85 | $21.03 | $20.50 | $20.61 | $20.61 | 1,103,300 |
| 2023-05-08 | $20.30 | $21.30 | $20.09 | $20.89 | $20.89 | 2,364,700 |
| 2023-05-05 | $20.46 | $20.63 | $20.07 | $20.15 | $20.15 | 1,252,300 |
| 2023-05-04 | $19.54 | $20.74 | $19.44 | $20.54 | $20.54 | 2,734,600 |
| 2023-05-03 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-05-02 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-04-28 | $18.70 | $20.14 | $18.70 | $19.50 | $19.50 | 2,813,000 |
| 2023-04-27 | $18.87 | $19.48 | $18.59 | $18.69 | $18.69 | 1,639,900 |
| 2023-04-26 | $18.55 | $19.14 | $18.55 | $18.87 | $18.87 | 767,200 |
| 2023-04-25 | $19.23 | $19.52 | $18.50 | $18.86 | $18.86 | 1,080,200 |
| 2023-04-24 | $19.81 | $19.82 | $19.00 | $19.28 | $19.28 | 1,400,400 |
| 2023-04-21 | $20.10 | $20.35 | $19.81 | $19.82 | $19.82 | 950,900 |
| 2023-04-20 | $20.23 | $20.49 | $20.00 | $20.21 | $20.21 | 672,900 |
| 2023-04-19 | $20.40 | $20.43 | $20.09 | $20.32 | $20.32 | 772,600 |
| 2023-04-18 | $20.82 | $20.82 | $20.29 | $20.31 | $20.31 | 1,001,300 |
| 2023-04-17 | $20.84 | $21.50 | $20.57 | $20.79 | $20.79 | 1,845,800 |
| 2023-04-14 | $20.52 | $20.80 | $20.51 | $20.57 | $20.57 | 725,300 |
| 2023-04-13 | $20.80 | $20.89 | $20.45 | $20.71 | $20.71 | 941,700 |
| 2023-04-12 | $20.90 | $21.04 | $20.50 | $20.94 | $20.94 | 995,200 |
| 2023-04-11 | $20.69 | $21.08 | $20.60 | $20.73 | $20.73 | 636,700 |
| 2023-04-10 | $20.99 | $21.07 | $20.64 | $20.72 | $20.72 | 819,900 |
| 2023-04-07 | $20.64 | $21.40 | $20.45 | $20.99 | $20.99 | 1,567,360 |
| 2023-04-06 | $21.08 | $21.88 | $20.56 | $20.70 | $20.70 | 2,395,300 |
| 2023-04-05 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2023-04-04 | $19.79 | $21.27 | $19.64 | $21.15 | $21.15 | 4,250,260 |
| 2023-04-03 | $19.74 | $19.95 | $19.43 | $19.67 | $19.67 | 1,921,400 |
| 2023-03-31 | $19.90 | $20.19 | $19.64 | $19.76 | $19.76 | 1,180,900 |
| 2023-03-30 | $19.78 | $19.96 | $19.33 | $19.82 | $19.82 | 1,609,000 |
| 2023-03-29 | $19.88 | $19.88 | $19.57 | $19.66 | $19.66 | 1,176,600 |
| 2023-03-28 | $19.80 | $19.96 | $19.50 | $19.86 | $19.86 | 1,008,900 |
| 2023-03-27 | $19.95 | $20.16 | $19.62 | $19.73 | $19.73 | 1,501,500 |
| 2023-03-24 | $20.19 | $20.32 | $19.96 | $20.08 | $20.08 | 1,306,400 |
| 2023-03-23 | $20.49 | $20.49 | $20.00 | $20.22 | $20.22 | 1,373,400 |
| 2023-03-22 | $21.00 | $21.18 | $20.28 | $20.41 | $20.41 | 2,021,300 |
| 2023-03-21 | $20.80 | $21.04 | $20.62 | $21.00 | $21.00 | 720,940 |
| 2023-03-20 | $21.27 | $21.27 | $20.49 | $20.80 | $20.80 | 2,456,400 |
| 2023-03-17 | $21.69 | $21.77 | $20.89 | $21.20 | $21.20 | 1,749,300 |
| 2023-03-16 | $21.95 | $21.95 | $21.46 | $21.51 | $21.51 | 2,052,600 |
| 2023-03-15 | $22.10 | $22.19 | $21.80 | $21.96 | $21.96 | 1,376,000 |
| 2023-03-14 | $21.99 | $22.21 | $21.66 | $22.07 | $22.07 | 1,942,000 |
| 2023-03-13 | $21.49 | $22.40 | $21.45 | $21.93 | $21.93 | 2,720,100 |
| 2023-03-10 | $20.83 | $22.08 | $20.83 | $21.60 | $21.60 | 3,763,400 |
| 2023-03-09 | $21.06 | $21.33 | $20.86 | $20.92 | $20.92 | 1,503,700 |
| 2023-03-08 | $20.60 | $21.66 | $20.60 | $21.04 | $21.04 | 2,715,300 |
| 2023-03-07 | $21.31 | $21.87 | $20.53 | $20.60 | $20.60 | 3,450,590 |
| 2023-03-06 | $21.18 | $21.34 | $20.52 | $21.27 | $21.27 | 2,736,800 |
| 2023-03-03 | $20.78 | $21.14 | $20.70 | $20.98 | $20.98 | 3,039,240 |
| 2023-03-02 | $20.52 | $21.22 | $20.48 | $20.64 | $20.64 | 3,071,600 |
| 2023-03-01 | $20.40 | $20.68 | $20.13 | $20.45 | $20.45 | 3,435,060 |
| 2023-02-28 | $19.13 | $20.52 | $19.13 | $20.38 | $20.38 | 5,467,200 |
| 2023-02-27 | $17.90 | $19.66 | $17.90 | $19.57 | $19.57 | 7,892,400 |
| 2023-02-24 | $18.08 | $18.09 | $17.71 | $17.87 | $17.87 | 970,600 |
| 2023-02-23 | $17.94 | $18.17 | $17.94 | $18.04 | $18.04 | 701,200 |
| 2023-02-22 | $17.93 | $18.00 | $17.80 | $17.94 | $17.94 | 368,200 |
| 2023-02-21 | $17.94 | $18.04 | $17.73 | $17.90 | $17.90 | 717,600 |
| 2023-02-20 | $17.80 | $17.86 | $17.45 | $17.79 | $17.79 | 664,800 |
| 2023-02-17 | $17.89 | $18.28 | $17.60 | $17.64 | $17.64 | 1,056,700 |
| 2023-02-16 | $18.05 | $18.05 | $17.70 | $17.83 | $17.83 | 1,027,900 |
| 2023-02-15 | $18.12 | $18.18 | $17.84 | $17.90 | $17.90 | 770,300 |
| 2023-02-14 | $18.16 | $18.22 | $17.85 | $18.02 | $18.02 | 667,400 |
| 2023-02-13 | $17.55 | $18.44 | $17.25 | $18.15 | $18.15 | 3,023,000 |
| 2023-02-10 | $17.46 | $17.54 | $17.20 | $17.41 | $17.41 | 677,800 |
| 2023-02-09 | $17.44 | $17.59 | $17.36 | $17.50 | $17.50 | 702,100 |
| 2023-02-08 | $17.59 | $17.71 | $17.40 | $17.48 | $17.48 | 484,000 |
| 2023-02-07 | $17.65 | $17.65 | $17.42 | $17.53 | $17.53 | 464,000 |
| 2023-02-06 | $17.47 | $17.77 | $17.38 | $17.51 | $17.51 | 806,800 |
| 2023-02-03 | $17.49 | $17.54 | $17.25 | $17.48 | $17.48 | 711,210 |
| 2023-02-02 | $17.49 | $17.58 | $17.35 | $17.47 | $17.47 | 478,900 |
| 2023-02-01 | $17.26 | $17.63 | $17.12 | $17.49 | $17.49 | 1,214,300 |
| 2023-01-31 | $17.05 | $17.43 | $17.05 | $17.26 | $17.26 | 1,093,000 |
| 2023-01-30 | $17.05 | $17.25 | $16.90 | $17.03 | $17.03 | 1,206,400 |
| 2023-01-20 | $16.88 | $17.40 | $16.80 | $16.93 | $16.93 | 1,440,970 |
| 2023-01-19 | $16.52 | $16.85 | $16.35 | $16.80 | $16.80 | 1,027,910 |
| 2023-01-18 | $16.66 | $16.70 | $16.52 | $16.52 | $16.52 | 648,200 |
| 2023-01-17 | $16.60 | $16.79 | $16.29 | $16.66 | $16.66 | 1,350,400 |
| 2023-01-16 | $16.63 | $16.74 | $16.45 | $16.50 | $16.50 | 635,830 |
| 2023-01-13 | $16.64 | $16.69 | $16.50 | $16.50 | $16.50 | 385,400 |
| 2023-01-12 | $16.68 | $16.78 | $16.50 | $16.64 | $16.64 | 423,260 |
| 2023-01-11 | $16.99 | $17.03 | $16.60 | $16.70 | $16.70 | 823,100 |
| 2023-01-10 | $16.66 | $17.03 | $16.55 | $17.00 | $17.00 | 886,400 |
| 2023-01-09 | $17.01 | $17.09 | $16.67 | $16.74 | $16.74 | 641,900 |
| 2023-01-06 | $16.76 | $17.09 | $16.63 | $16.93 | $16.93 | 699,500 |
| 2023-01-05 | $16.61 | $16.75 | $16.45 | $16.71 | $16.71 | 494,700 |
| 2023-01-04 | $16.51 | $16.62 | $16.36 | $16.61 | $16.61 | 747,100 |
| 2023-01-03 | $16.48 | $16.62 | $16.28 | $16.51 | $16.51 | 717,600 |
| 2023-01-02 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2022-12-30 | $16.50 | $16.59 | $16.30 | $16.43 | $16.43 | 514,400 |
| 2022-12-29 | $16.65 | $16.65 | $16.36 | $16.42 | $16.42 | 480,200 |
| 2022-12-28 | $16.76 | $16.76 | $16.43 | $16.53 | $16.53 | 1,075,820 |
| 2022-12-27 | $16.96 | $17.04 | $16.60 | $16.76 | $16.76 | 694,000 |
| 2022-12-26 | $16.59 | $16.99 | $16.53 | $16.79 | $16.79 | 1,264,160 |
| 2022-12-23 | $16.72 | $16.73 | $16.43 | $16.54 | $16.54 | 737,100 |
| 2022-12-22 | $16.99 | $17.08 | $16.68 | $16.93 | $16.93 | 577,100 |
| 2022-12-21 | $16.93 | $17.19 | $16.81 | $16.89 | $16.89 | 691,640 |
| 2022-12-20 | $17.10 | $17.38 | $16.81 | $16.93 | $16.93 | 906,700 |
| 2022-12-19 | $17.24 | $17.75 | $17.21 | $17.24 | $17.24 | 1,404,400 |
| 2022-12-16 | $17.67 | $17.99 | $17.34 | $17.59 | $17.59 | 2,140,900 |
| 2022-12-15 | $17.90 | $17.90 | $17.45 | $17.87 | $17.87 | 1,324,190 |
| 2022-12-14 | $17.52 | $18.16 | $17.32 | $17.90 | $17.90 | 1,497,400 |
| 2022-12-13 | $17.37 | $17.74 | $17.37 | $17.52 | $17.52 | 794,870 |
| 2022-12-12 | $17.62 | $17.66 | $17.06 | $17.55 | $17.55 | 669,040 |
| 2022-12-09 | $17.56 | $17.73 | $17.48 | $17.63 | $17.63 | 1,228,940 |
| 2022-12-08 | $17.75 | $17.89 | $17.46 | $17.61 | $17.61 | 945,900 |
| 2022-12-07 | $17.91 | $18.03 | $17.70 | $17.78 | $17.78 | 643,100 |
| 2022-12-06 | $18.10 | $18.12 | $17.80 | $17.95 | $17.95 | 1,529,300 |
| 2022-12-05 | $18.43 | $18.47 | $17.80 | $18.00 | $18.00 | 1,538,060 |
| 2022-12-01 | $18.45 | $18.58 | $18.21 | $18.31 | $18.31 | 857,300 |
| 2022-11-30 | $18.30 | $18.39 | $18.08 | $18.32 | $18.32 | 686,460 |
| 2022-11-29 | $18.18 | $18.38 | $17.90 | $18.30 | $18.30 | 864,300 |
| 2022-11-28 | $18.00 | $18.16 | $17.70 | $17.98 | $17.98 | 656,470 |
| 2022-11-25 | $17.88 | $18.24 | $17.85 | $18.17 | $18.17 | 544,100 |
| 2022-11-24 | $17.84 | $18.19 | $17.76 | $18.13 | $18.13 | 645,540 |
| 2022-11-23 | $18.35 | $18.35 | $17.77 | $17.85 | $17.85 | 798,000 |
| 2022-11-22 | $18.04 | $18.29 | $17.79 | $18.24 | $18.24 | 1,754,910 |
| 2022-11-21 | $17.12 | $18.50 | $16.78 | $18.19 | $18.19 | 3,085,600 |
| 2022-11-18 | $17.03 | $17.20 | $16.82 | $17.14 | $17.14 | 1,345,590 |
| 2022-11-17 | $16.98 | $17.39 | $16.96 | $17.03 | $17.03 | 1,462,800 |
| 2022-11-16 | $16.43 | $17.21 | $16.33 | $16.98 | $16.98 | 2,284,200 |
| 2022-11-15 | $16.24 | $16.50 | $16.17 | $16.48 | $16.48 | 1,476,500 |
| 2022-11-14 | $16.29 | $16.51 | $16.08 | $16.35 | $16.35 | 1,123,470 |
| 2022-11-11 | $17.10 | $17.11 | $16.25 | $16.30 | $16.30 | 4,101,830 |
| 2022-11-10 | $16.69 | $16.91 | $16.27 | $16.87 | $16.87 | 1,704,200 |
| 2022-11-09 | $16.95 | $17.09 | $16.60 | $16.85 | $16.85 | 1,051,600 |
| 2022-11-08 | $17.35 | $17.40 | $16.90 | $16.98 | $16.98 | 937,300 |
| 2022-11-07 | $16.95 | $17.49 | $16.81 | $17.25 | $17.25 | 1,322,060 |
| 2022-11-04 | $16.95 | $17.10 | $16.90 | $16.99 | $16.99 | 991,510 |
| 2022-11-03 | $17.35 | $17.35 | $16.87 | $16.96 | $16.96 | 1,198,980 |
| 2022-11-02 | $17.10 | $17.39 | $16.97 | $17.23 | $17.23 | 2,187,800 |
| 2022-11-01 | $16.25 | $16.97 | $15.98 | $16.88 | $16.88 | 3,565,000 |
| 2022-10-31 | $16.50 | $16.67 | $15.67 | $16.30 | $16.00 | 6,661,170 |
| 2022-10-28 | $20.25 | $20.25 | $17.18 | $17.41 | $17.09 | 7,544,180 |
| 2022-10-27 | $18.45 | $18.70 | $18.41 | $18.41 | $18.07 | 550,900 |
| 2022-10-26 | $18.68 | $18.68 | $18.14 | $18.57 | $18.22 | 862,300 |
| 2022-10-25 | $18.15 | $18.65 | $17.85 | $18.45 | $18.11 | 836,200 |
| 2022-10-24 | $18.40 | $18.57 | $18.13 | $18.18 | $17.84 | 689,100 |
| 2022-10-21 | $18.76 | $18.77 | $18.21 | $18.52 | $18.18 | 548,000 |
| 2022-10-20 | $18.25 | $18.60 | $18.15 | $18.40 | $18.06 | 637,390 |
| 2022-10-19 | $18.68 | $18.68 | $18.23 | $18.37 | $18.03 | 466,780 |
| 2022-10-18 | $18.50 | $18.72 | $18.20 | $18.53 | $18.19 | 667,400 |
| 2022-10-17 | $17.93 | $18.37 | $17.67 | $18.34 | $18.00 | 499,800 |
| 2022-10-14 | $17.76 | $18.19 | $17.40 | $17.91 | $17.58 | 751,400 |
| 2022-10-13 | $17.50 | $17.70 | $17.21 | $17.60 | $17.27 | 482,080 |
| 2022-10-12 | $16.68 | $17.59 | $16.50 | $17.50 | $17.17 | 1,112,700 |
| 2022-10-11 | $16.88 | $16.89 | $16.30 | $16.70 | $16.70 | 524,270 |
| 2022-10-10 | $17.12 | $17.31 | $16.38 | $16.46 | $16.46 | 795,700 |
| 2022-09-30 | $17.28 | $17.36 | $16.70 | $16.96 | $16.96 | 623,700 |
| 2022-09-29 | $17.21 | $17.36 | $17.02 | $17.12 | $17.12 | 763,800 |
| 2022-09-28 | $17.76 | $17.86 | $17.21 | $17.21 | $17.21 | 798,900 |
| 2022-09-27 | $17.71 | $17.87 | $17.44 | $17.86 | $17.86 | 692,080 |
| 2022-09-26 | $17.54 | $18.07 | $17.40 | $17.66 | $17.66 | 728,340 |
| 2022-09-23 | $17.99 | $18.00 | $17.20 | $17.59 | $17.59 | 871,110 |
| 2022-09-22 | $18.20 | $18.26 | $17.81 | $17.89 | $17.89 | 938,810 |
| 2022-09-21 | $18.28 | $18.46 | $17.75 | $18.00 | $18.00 | 932,550 |
| 2022-09-20 | $18.40 | $18.75 | $18.02 | $18.30 | $18.30 | 1,478,280 |
| 2022-09-19 | $18.67 | $18.67 | $18.00 | $18.21 | $18.21 | 1,410,910 |
| 2022-09-16 | $18.21 | $18.78 | $18.21 | $18.55 | $18.55 | 1,547,600 |
| 2022-09-15 | $18.82 | $18.91 | $18.40 | $18.49 | $18.49 | 1,125,060 |
| 2022-09-14 | $18.64 | $18.93 | $18.35 | $18.78 | $18.78 | 1,178,050 |
| 2022-09-13 | $18.63 | $18.96 | $18.47 | $18.72 | $18.72 | 1,222,600 |
| 2022-09-12 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 0 |
| 2022-09-09 | $18.62 | $18.77 | $18.20 | $18.63 | $18.63 | 1,608,950 |
| 2022-09-08 | $19.00 | $19.24 | $18.61 | $18.66 | $18.66 | 1,033,800 |
| 2022-09-07 | $18.90 | $19.03 | $18.75 | $19.00 | $19.00 | 1,243,920 |
| 2022-09-06 | $19.05 | $19.14 | $18.59 | $18.96 | $18.96 | 1,864,050 |
| 2022-09-05 | $19.23 | $19.42 | $18.81 | $18.97 | $18.97 | 1,191,350 |
| 2022-09-02 | $18.95 | $19.55 | $18.95 | $19.23 | $19.23 | 1,725,930 |
| 2022-09-01 | $19.35 | $19.84 | $18.67 | $18.93 | $18.93 | 2,964,200 |
| 2022-08-31 | $20.69 | $20.69 | $19.13 | $19.35 | $19.35 | 3,101,190 |
| 2022-08-30 | $21.87 | $22.55 | $20.17 | $20.63 | $20.63 | 3,952,730 |
| 2022-08-29 | $21.36 | $21.85 | $20.98 | $21.82 | $21.82 | 1,834,370 |
| 2022-08-26 | $21.45 | $21.80 | $21.21 | $21.50 | $21.50 | 1,176,970 |
| 2022-08-25 | $21.55 | $21.62 | $20.90 | $21.15 | $21.15 | 1,328,890 |
| 2022-08-24 | $22.02 | $22.40 | $21.27 | $21.34 | $21.34 | 1,506,040 |
| 2022-08-23 | $21.89 | $22.53 | $21.82 | $22.02 | $22.02 | 1,599,220 |
| 2022-08-22 | $22.84 | $23.21 | $21.60 | $21.94 | $21.94 | 2,811,660 |
| 2022-08-19 | $22.34 | $23.95 | $22.34 | $22.97 | $22.97 | 3,381,390 |
| 2022-08-18 | $21.79 | $22.42 | $21.64 | $22.28 | $22.28 | 1,528,100 |
| 2022-08-17 | $22.00 | $22.19 | $21.00 | $21.80 | $21.80 | 1,179,010 |
| 2022-08-16 | $21.70 | $22.38 | $21.65 | $21.87 | $21.87 | 1,719,890 |
| 2022-08-15 | $21.45 | $21.73 | $21.17 | $21.61 | $21.61 | 1,256,100 |
| 2022-08-12 | $21.61 | $21.70 | $21.30 | $21.48 | $21.48 | 1,438,500 |
| 2022-08-11 | $21.52 | $21.80 | $21.42 | $21.52 | $21.52 | 2,300,370 |
| 2022-08-10 | $20.23 | $21.65 | $20.02 | $21.60 | $21.60 | 3,700,130 |
| 2022-08-09 | $20.03 | $20.36 | $19.80 | $20.29 | $20.29 | 935,040 |
| 2022-08-08 | $19.49 | $20.50 | $19.20 | $20.03 | $20.03 | 2,085,200 |
| 2022-08-05 | $19.96 | $19.96 | $19.20 | $19.30 | $19.30 | 1,030,900 |
| 2022-08-04 | $19.45 | $20.00 | $19.13 | $19.68 | $19.68 | 1,504,240 |
| 2022-08-03 | $19.28 | $20.10 | $19.23 | $19.26 | $19.26 | 1,210,850 |
| 2022-08-02 | $20.11 | $20.19 | $19.23 | $19.50 | $19.50 | 1,875,000 |
| 2022-08-01 | $20.14 | $20.57 | $19.92 | $20.28 | $20.28 | 1,694,900 |
| 2022-07-29 | $20.37 | $20.56 | $20.02 | $20.13 | $20.13 | 1,733,960 |
| 2022-07-28 | $20.75 | $21.05 | $20.39 | $20.44 | $20.44 | 995,500 |
| 2022-07-27 | $20.21 | $21.00 | $20.15 | $20.85 | $20.85 | 1,171,000 |
| 2022-07-26 | $20.12 | $20.48 | $19.92 | $20.40 | $20.40 | 733,800 |
| 2022-07-25 | $20.60 | $20.67 | $20.07 | $20.24 | $20.24 | 1,162,600 |
| 2022-07-22 | $20.92 | $21.15 | $20.35 | $20.57 | $20.57 | 1,082,490 |
| 2022-07-21 | $20.61 | $21.15 | $20.40 | $20.92 | $20.92 | 1,413,420 |
| 2022-07-20 | $20.63 | $20.88 | $20.41 | $20.61 | $20.61 | 806,700 |
| 2022-07-19 | $20.20 | $20.91 | $20.06 | $20.63 | $20.63 | 1,422,510 |
| 2022-07-18 | $20.20 | $20.60 | $19.82 | $20.09 | $20.09 | 1,642,000 |
| 2022-07-15 | $20.40 | $20.88 | $20.18 | $20.23 | $20.23 | 1,079,900 |
| 2022-07-14 | $20.19 | $20.78 | $20.01 | $20.64 | $20.64 | 1,144,400 |
| 2022-07-13 | $20.76 | $21.14 | $20.10 | $20.20 | $20.20 | 1,566,950 |
| 2022-07-12 | $21.30 | $21.50 | $20.70 | $20.76 | $20.76 | 1,394,810 |
| 2022-07-11 | $21.35 | $21.35 | $20.51 | $21.31 | $21.31 | 1,699,700 |
| 2022-07-08 | $21.39 | $21.92 | $21.00 | $21.17 | $21.17 | 972,600 |
| 2022-07-07 | $21.36 | $21.53 | $21.00 | $21.41 | $21.41 | 776,800 |
| 2022-07-06 | $21.20 | $21.58 | $20.80 | $21.32 | $21.32 | 1,324,400 |
| 2022-07-05 | $21.60 | $21.79 | $21.00 | $21.20 | $21.20 | 1,543,500 |
| 2022-07-04 | $21.40 | $21.80 | $21.12 | $21.60 | $21.60 | 1,511,700 |
| 2022-07-01 | $21.16 | $21.55 | $21.10 | $21.40 | $21.40 | 1,816,000 |
| 2022-06-30 | $21.43 | $21.75 | $20.91 | $21.11 | $21.11 | 2,362,600 |
| 2022-06-29 | $21.98 | $22.46 | $21.22 | $21.25 | $21.25 | 2,089,950 |
| 2022-06-28 | $21.72 | $22.16 | $21.45 | $22.07 | $22.07 | 1,443,400 |
| 2022-06-27 | $21.87 | $22.40 | $21.32 | $21.72 | $21.72 | 2,145,900 |
| 2022-06-24 | $20.92 | $21.79 | $20.80 | $21.67 | $21.67 | 2,920,660 |
| 2022-06-23 | $20.60 | $21.03 | $20.20 | $20.99 | $20.99 | 1,510,030 |
| 2022-06-22 | $21.09 | $21.28 | $20.40 | $20.60 | $20.60 | 914,200 |
| 2022-06-21 | $21.19 | $21.19 | $20.69 | $21.02 | $21.02 | 741,000 |
| 2022-06-20 | $20.60 | $21.21 | $20.36 | $21.18 | $21.18 | 1,436,640 |
| 2022-06-17 | $20.26 | $20.75 | $20.02 | $20.48 | $20.48 | 1,513,900 |
| 2022-06-16 | $20.64 | $21.20 | $20.46 | $20.49 | $20.49 | 775,800 |
| 2022-06-15 | $21.48 | $21.60 | $21.11 | $21.19 | $20.69 | 1,220,970 |
| 2022-06-14 | $21.47 | $21.59 | $20.82 | $21.52 | $21.01 | 1,040,250 |
| 2022-06-13 | $21.12 | $21.76 | $21.12 | $21.58 | $21.07 | 1,509,200 |
| 2022-06-10 | $20.76 | $21.35 | $20.74 | $21.28 | $20.77 | 1,429,550 |
| 2022-06-09 | $21.28 | $21.44 | $20.72 | $20.83 | $20.33 | 1,006,000 |
| 2022-06-08 | $21.21 | $21.60 | $20.80 | $21.17 | $20.67 | 1,747,600 |
| 2022-06-07 | $21.63 | $21.99 | $21.05 | $21.19 | $20.69 | 1,445,300 |
| 2022-06-06 | $20.81 | $21.96 | $20.81 | $21.60 | $21.09 | 1,734,770 |
| 2022-06-02 | $20.62 | $21.16 | $20.49 | $21.13 | $20.63 | 1,608,650 |
| 2022-06-01 | $20.01 | $21.08 | $20.01 | $20.68 | $20.19 | 1,959,400 |
| 2022-05-31 | $19.72 | $20.40 | $19.50 | $20.22 | $19.74 | 1,286,440 |
| 2022-05-30 | $20.10 | $20.10 | $19.49 | $19.84 | $19.37 | 774,600 |
| 2022-05-27 | $20.20 | $20.68 | $19.70 | $19.83 | $19.36 | 1,776,930 |
| 2022-05-26 | $20.50 | $20.50 | $19.64 | $19.88 | $19.41 | 833,700 |
| 2022-05-25 | $20.37 | $20.37 | $19.53 | $19.96 | $19.48 | 927,000 |
| 2022-05-24 | $20.47 | $20.66 | $19.69 | $19.78 | $19.31 | 1,526,340 |
| 2022-05-23 | $20.50 | $20.98 | $20.34 | $20.48 | $19.99 | 1,204,800 |
| 2022-05-20 | $20.41 | $20.78 | $20.00 | $20.51 | $20.02 | 1,357,960 |
| 2022-05-19 | $20.05 | $20.54 | $19.72 | $20.45 | $19.96 | 1,858,100 |
| 2022-05-18 | $20.10 | $20.92 | $19.88 | $20.44 | $19.95 | 2,552,990 |
| 2022-05-17 | $21.00 | $21.16 | $19.70 | $20.01 | $19.53 | 3,625,100 |
| 2022-05-16 | $20.82 | $21.99 | $20.81 | $21.27 | $20.76 | 2,172,800 |
| 2022-05-13 | $20.48 | $21.73 | $20.48 | $20.90 | $20.40 | 1,792,930 |
| 2022-05-12 | $20.41 | $20.67 | $20.20 | $20.49 | $20.00 | 991,100 |
| 2022-05-11 | $20.40 | $20.85 | $20.20 | $20.39 | $19.90 | 1,375,580 |
| 2022-05-10 | $20.56 | $20.78 | $19.97 | $20.70 | $20.21 | 2,514,870 |
| 2022-05-09 | $20.05 | $20.59 | $20.05 | $20.23 | $19.75 | 1,781,000 |
| 2022-05-06 | $20.53 | $20.79 | $19.45 | $20.47 | $19.98 | 3,136,880 |
| 2022-05-05 | $19.12 | $20.53 | $19.00 | $20.23 | $19.75 | 4,853,600 |
| 2022-05-04 | $18.95 | $18.95 | $18.95 | $18.95 | $18.50 | 0 |
| 2022-05-03 | $18.95 | $18.95 | $18.95 | $18.95 | $18.50 | 0 |
| 2022-04-29 | $18.20 | $19.10 | $17.00 | $18.95 | $18.50 | 3,033,020 |
| 2022-04-28 | $17.47 | $17.52 | $16.67 | $17.44 | $17.02 | 2,097,030 |
| 2022-04-27 | $15.01 | $16.00 | $14.60 | $15.93 | $15.55 | 567,600 |
| 2022-04-26 | $16.35 | $16.35 | $15.40 | $15.57 | $15.20 | 639,470 |
| 2022-04-25 | $17.10 | $17.20 | $15.50 | $15.80 | $15.42 | 760,940 |
| 2022-04-22 | $17.24 | $17.25 | $16.70 | $17.20 | $16.79 | 446,700 |
| 2022-04-21 | $17.57 | $17.68 | $17.23 | $17.36 | $16.95 | 281,100 |
| 2022-04-20 | $17.79 | $17.85 | $17.63 | $17.71 | $17.29 | 210,100 |
| 2022-04-19 | $17.80 | $17.88 | $17.63 | $17.75 | $17.33 | 178,700 |
| 2022-04-18 | $17.50 | $17.90 | $17.39 | $17.76 | $17.34 | 274,200 |
| 2022-04-15 | $17.90 | $18.19 | $17.22 | $17.75 | $17.33 | 1,026,700 |
| 2022-04-14 | $18.00 | $18.16 | $17.88 | $18.03 | $17.60 | 296,700 |
| 2022-04-13 | $18.14 | $18.23 | $17.85 | $17.87 | $17.44 | 278,700 |
| 2022-04-12 | $17.95 | $18.14 | $17.51 | $18.14 | $17.71 | 731,870 |
| 2022-04-11 | $18.11 | $18.24 | $17.85 | $17.95 | $17.52 | 495,200 |
| 2022-04-08 | $18.10 | $18.39 | $18.03 | $18.25 | $17.82 | 399,100 |
| 2022-04-07 | $18.47 | $18.53 | $18.17 | $18.20 | $17.77 | 357,300 |
| 2022-04-06 | $18.40 | $18.72 | $18.02 | $18.57 | $18.13 | 868,100 |
| 2022-04-05 | $18.30 | $18.30 | $18.30 | $18.30 | $17.86 | 0 |
| 2022-04-04 | $18.30 | $18.30 | $18.30 | $18.30 | $17.86 | 0 |
| 2022-04-01 | $18.16 | $18.30 | $18.01 | $18.30 | $17.86 | 311,230 |
| 2022-03-31 | $18.21 | $18.33 | $18.02 | $18.14 | $17.71 | 268,200 |
| 2022-03-30 | $18.13 | $18.36 | $18.12 | $18.21 | $17.78 | 348,000 |
| 2022-03-29 | $18.24 | $18.61 | $18.04 | $18.13 | $17.70 | 526,820 |
| 2022-03-28 | $18.41 | $18.50 | $17.90 | $18.34 | $17.90 | 336,500 |
| 2022-03-25 | $18.56 | $18.57 | $18.20 | $18.43 | $17.99 | 435,400 |
| 2022-03-24 | $18.84 | $19.74 | $18.55 | $18.64 | $18.20 | 1,023,950 |
| 2022-03-23 | $18.83 | $18.96 | $18.53 | $18.64 | $18.20 | 438,900 |
| 2022-03-22 | $18.70 | $19.88 | $18.52 | $18.83 | $18.38 | 738,400 |
| 2022-03-21 | $18.40 | $18.88 | $18.29 | $18.80 | $18.35 | 908,600 |
| 2022-03-18 | $17.96 | $18.63 | $17.90 | $18.43 | $17.99 | 873,900 |
| 2022-03-17 | $18.06 | $18.23 | $17.85 | $18.12 | $17.69 | 558,300 |
| 2022-03-16 | $17.52 | $17.98 | $17.12 | $17.91 | $17.48 | 595,500 |
| 2022-03-15 | $18.12 | $18.16 | $17.51 | $17.52 | $17.10 | 659,400 |
| 2022-03-14 | $18.67 | $18.76 | $18.01 | $18.09 | $17.66 | 928,890 |
| 2022-03-11 | $18.00 | $18.78 | $17.72 | $18.68 | $18.24 | 786,100 |
| 2022-03-10 | $18.60 | $18.67 | $17.87 | $18.20 | $17.77 | 781,000 |
| 2022-03-09 | $18.40 | $18.50 | $17.45 | $18.11 | $17.68 | 1,269,900 |
| 2022-03-08 | $19.47 | $19.48 | $18.32 | $18.38 | $17.94 | 3,115,650 |
| 2022-03-07 | $19.79 | $20.05 | $19.39 | $19.48 | $19.02 | 629,600 |
| 2022-03-04 | $19.80 | $20.29 | $19.64 | $19.84 | $19.37 | 767,000 |
| 2022-03-03 | $20.05 | $20.12 | $19.82 | $20.06 | $19.58 | 582,900 |
| 2022-03-02 | $19.51 | $20.21 | $19.51 | $20.05 | $19.57 | 1,234,200 |
| 2022-03-01 | $19.69 | $19.75 | $19.41 | $19.57 | $19.10 | 373,700 |
| 2022-02-28 | $19.70 | $19.79 | $19.44 | $19.55 | $19.08 | 912,100 |
| 2022-02-25 | $19.94 | $20.20 | $19.50 | $19.58 | $19.11 | 1,548,280 |
| 2022-02-24 | $20.39 | $20.41 | $19.41 | $20.00 | $19.52 | 1,751,170 |
| 2022-02-23 | $20.11 | $20.50 | $19.93 | $20.32 | $19.84 | 1,607,240 |
| 2022-02-22 | $20.09 | $20.28 | $19.41 | $20.17 | $19.69 | 3,347,100 |
| 2022-02-21 | $18.72 | $20.09 | $18.38 | $19.90 | $19.43 | 3,441,070 |
| 2022-02-18 | $18.69 | $18.84 | $18.35 | $18.45 | $18.01 | 683,200 |
| 2022-02-17 | $18.55 | $18.83 | $18.37 | $18.62 | $18.18 | 621,600 |
| 2022-02-16 | $18.45 | $18.70 | $18.27 | $18.55 | $18.11 | 825,800 |
| 2022-02-15 | $17.79 | $18.65 | $17.79 | $18.45 | $18.01 | 1,036,860 |
| 2022-02-14 | $18.08 | $18.24 | $17.60 | $17.93 | $17.50 | 648,500 |
| 2022-02-11 | $18.00 | $18.18 | $17.59 | $18.08 | $17.65 | 451,610 |
| 2022-02-10 | $18.06 | $18.30 | $17.86 | $18.06 | $17.63 | 745,500 |
| 2022-02-09 | $18.20 | $18.50 | $18.02 | $18.19 | $17.76 | 986,700 |
| 2022-02-08 | $17.96 | $18.29 | $17.72 | $18.13 | $17.70 | 558,000 |
| 2022-02-07 | $18.09 | $18.35 | $17.71 | $18.01 | $17.58 | 1,371,560 |
| 2022-02-04 | $17.96 | $17.96 | $17.96 | $17.96 | $17.53 | 0 |
| 2022-02-03 | $17.96 | $17.96 | $17.96 | $17.96 | $17.53 | 0 |
| 2022-02-02 | $17.96 | $17.96 | $17.96 | $17.96 | $17.53 | 0 |
| 2022-02-01 | $17.96 | $17.96 | $17.96 | $17.96 | $17.53 | 0 |
| 2022-01-28 | $17.93 | $17.96 | $17.44 | $17.96 | $17.53 | 453,500 |
| 2022-01-27 | $17.99 | $18.00 | $17.36 | $17.68 | $17.26 | 1,270,210 |
| 2022-01-26 | $18.29 | $18.35 | $17.61 | $17.87 | $17.44 | 846,460 |
| 2022-01-25 | $18.60 | $18.94 | $18.02 | $18.05 | $17.62 | 996,100 |
| 2022-01-24 | $18.57 | $18.96 | $18.49 | $18.55 | $18.11 | 806,500 |
| 2022-01-21 | $18.50 | $19.17 | $18.50 | $18.88 | $18.43 | 742,700 |
| 2022-01-20 | $20.00 | $20.00 | $18.75 | $18.85 | $18.40 | 1,294,300 |
| 2022-01-19 | $20.06 | $20.35 | $19.40 | $19.50 | $19.04 | 1,159,000 |
| 2022-01-18 | $19.45 | $20.27 | $19.45 | $20.06 | $19.58 | 2,088,050 |
| 2022-01-17 | $19.15 | $19.78 | $18.91 | $19.64 | $19.17 | 1,577,650 |
| 2022-01-14 | $18.90 | $19.08 | $18.65 | $18.96 | $18.51 | 684,000 |
| 2022-01-13 | $19.09 | $19.09 | $18.78 | $18.88 | $18.43 | 404,100 |
| 2022-01-12 | $19.29 | $19.29 | $18.50 | $19.01 | $18.56 | 1,098,700 |
| 2022-01-11 | $19.01 | $19.47 | $18.86 | $19.03 | $18.58 | 1,496,000 |
| 2022-01-10 | $19.27 | $19.41 | $18.68 | $19.05 | $18.60 | 1,048,400 |
| 2022-01-07 | $19.00 | $20.35 | $19.00 | $19.18 | $18.72 | 2,042,260 |
| 2022-01-06 | $19.11 | $19.39 | $18.75 | $19.20 | $18.74 | 1,030,300 |
| 2022-01-05 | $19.00 | $19.25 | $18.75 | $19.20 | $18.74 | 970,600 |
| 2022-01-04 | $18.56 | $19.00 | $18.45 | $18.88 | $18.43 | 755,300 |
| 2022-01-03 | $18.50 | $18.50 | $18.50 | $18.50 | $18.06 | 0 |
| 2021-12-31 | $18.87 | $18.90 | $18.40 | $18.50 | $18.06 | 810,600 |
| 2021-12-30 | $18.59 | $18.88 | $18.34 | $18.67 | $18.23 | 641,680 |
| 2021-12-29 | $18.48 | $18.55 | $18.17 | $18.33 | $17.89 | 650,900 |
| 2021-12-28 | $18.22 | $18.60 | $18.21 | $18.42 | $17.98 | 749,580 |
| 2021-12-27 | $18.03 | $18.27 | $17.70 | $18.20 | $17.77 | 869,100 |
| 2021-12-24 | $18.24 | $18.24 | $17.82 | $17.90 | $17.47 | 717,500 |
| 2021-12-22 | $18.29 | $18.50 | $18.22 | $18.38 | $17.94 | 394,400 |
| 2021-12-21 | $18.43 | $18.43 | $18.11 | $18.30 | $17.86 | 882,180 |
| 2021-12-20 | $18.95 | $19.05 | $18.31 | $18.32 | $17.88 | 694,200 |
| 2021-12-17 | $18.57 | $18.95 | $18.57 | $18.95 | $18.50 | 793,400 |
| 2021-12-16 | $19.13 | $19.15 | $18.53 | $18.58 | $18.14 | 847,200 |
| 2021-12-15 | $18.74 | $19.27 | $18.59 | $19.12 | $18.66 | 1,034,650 |
| 2021-12-14 | $18.82 | $18.95 | $18.50 | $18.84 | $18.39 | 842,760 |
| 2021-12-13 | $18.46 | $18.85 | $18.43 | $18.78 | $18.33 | 671,860 |
| 2021-12-08 | $18.41 | $19.06 | $18.36 | $18.94 | $18.49 | 1,196,200 |
| 2021-12-07 | $18.80 | $18.80 | $18.20 | $18.42 | $17.98 | 1,018,400 |
| 2021-12-06 | $18.65 | $18.95 | $18.28 | $18.65 | $18.21 | 1,651,800 |
| 2021-12-03 | $18.65 | $18.65 | $18.65 | $18.65 | $18.21 | 1,248,060 |
| 2021-12-02 | $18.90 | $18.90 | $18.90 | $18.90 | $18.45 | 1,101,830 |
| 2021-12-01 | $19.18 | $19.40 | $18.85 | $19.05 | $18.60 | 1,229,300 |
| 2021-11-30 | $19.67 | $19.67 | $19.02 | $19.05 | $18.60 | 1,623,000 |
| 2021-11-29 | $19.73 | $20.00 | $17.76 | $19.70 | $19.23 | 2,775,000 |
| 2021-11-26 | $20.42 | $20.42 | $19.72 | $19.73 | $19.26 | 2,102,700 |
| 2021-11-25 | $19.35 | $20.86 | $19.35 | $20.47 | $19.98 | 4,367,970 |
| 2021-11-24 | $18.82 | $20.80 | $18.61 | $19.52 | $19.06 | 6,402,260 |
| 2021-11-23 | $19.25 | $19.58 | $18.82 | $18.91 | $18.46 | 1,322,600 |
| 2021-11-22 | $19.31 | $19.95 | $19.25 | $19.32 | $18.86 | 1,055,200 |
| 2021-11-19 | $20.15 | $20.15 | $19.26 | $19.50 | $19.04 | 1,652,600 |
| 2021-11-18 | $19.43 | $20.47 | $19.43 | $20.21 | $19.73 | 2,969,680 |
| 2021-11-17 | $19.43 | $20.05 | $19.19 | $19.80 | $19.33 | 3,440,650 |
| 2021-11-16 | $18.45 | $19.88 | $18.32 | $19.63 | $19.16 | 3,308,200 |
| 2021-11-15 | $17.72 | $18.86 | $17.70 | $18.45 | $18.01 | 2,321,100 |
| 2021-11-12 | $17.38 | $17.84 | $17.25 | $17.66 | $17.24 | 1,003,360 |
| 2021-11-11 | $17.47 | $17.58 | $17.02 | $17.25 | $16.84 | 895,700 |
| 2021-11-10 | $17.95 | $17.95 | $16.78 | $17.42 | $17.01 | 1,523,600 |
| 2021-11-09 | $17.47 | $17.90 | $17.40 | $17.65 | $17.23 | 1,029,460 |
| 2021-11-08 | $18.08 | $18.26 | $17.38 | $17.44 | $17.02 | 1,445,500 |
| 2021-11-05 | $18.29 | $18.29 | $18.29 | $18.29 | $17.85 | 1,093,700 |
| 2021-11-04 | $19.19 | $19.19 | $18.05 | $18.29 | $17.85 | 1,521,500 |
| 2021-11-03 | $19.22 | $19.30 | $18.63 | $18.82 | $18.37 | 748,200 |
| 2021-11-02 | $19.00 | $19.79 | $18.45 | $18.81 | $18.36 | 1,467,750 |
| 2021-11-01 | $18.53 | $19.10 | $18.41 | $18.86 | $18.41 | 1,018,770 |
| 2021-10-29 | $18.60 | $18.62 | $18.18 | $18.53 | $18.09 | 1,180,330 |
| 2021-10-28 | $18.84 | $19.46 | $17.85 | $18.50 | $18.06 | 2,978,630 |
| 2021-10-27 | $21.68 | $21.96 | $19.51 | $19.51 | $19.05 | 3,271,450 |
| 2021-10-26 | $21.30 | $21.77 | $20.93 | $21.68 | $21.16 | 1,168,350 |
| 2021-10-25 | $20.24 | $21.40 | $20.24 | $21.09 | $20.59 | 1,241,700 |
| 2021-10-22 | $20.06 | $20.65 | $20.06 | $20.24 | $19.76 | 461,900 |
| 2021-10-21 | $20.26 | $20.60 | $20.02 | $20.26 | $19.78 | 407,500 |
| 2021-10-20 | $20.18 | $20.78 | $19.75 | $20.36 | $19.88 | 722,350 |
| 2021-10-19 | $20.86 | $21.08 | $20.21 | $20.38 | $19.89 | 1,042,360 |
| 2021-10-18 | $19.89 | $21.90 | $19.89 | $20.95 | $20.45 | 1,440,000 |
| 2021-10-15 | $19.71 | $20.39 | $19.42 | $20.15 | $19.67 | 712,400 |
| 2021-10-14 | $19.57 | $20.00 | $19.32 | $19.72 | $19.25 | 464,100 |
| 2021-10-13 | $19.69 | $19.77 | $19.31 | $19.46 | $19.00 | 487,000 |
| 2021-10-12 | $19.70 | $19.87 | $19.45 | $19.77 | $19.30 | 450,600 |
| 2021-10-11 | $19.62 | $20.07 | $19.31 | $19.74 | $19.27 | 654,600 |
| 2021-10-08 | $19.54 | $20.10 | $19.50 | $19.77 | $19.30 | 756,140 |
| 2021-10-07 | $19.25 | $19.25 | $19.25 | $19.25 | $18.79 | 0 |
| 2021-10-06 | $19.25 | $19.25 | $19.25 | $19.25 | $18.79 | 0 |
| 2021-09-30 | $19.28 | $19.75 | $18.91 | $19.25 | $18.79 | 773,770 |
| 2021-09-29 | $19.50 | $20.01 | $19.11 | $19.51 | $19.05 | 643,200 |
| 2021-09-28 | $19.06 | $20.15 | $19.00 | $19.91 | $19.44 | 892,000 |
| 2021-09-27 | $19.75 | $19.83 | $18.80 | $19.00 | $18.55 | 966,100 |
| 2021-09-24 | $19.94 | $20.02 | $19.53 | $19.67 | $19.20 | 631,930 |
| 2021-09-23 | $20.00 | $20.65 | $19.90 | $19.93 | $19.46 | 768,400 |
| 2021-09-22 | $20.25 | $20.46 | $19.60 | $20.26 | $19.78 | 586,600 |
| 2021-09-21 | $20.32 | $20.32 | $20.32 | $20.32 | $19.84 | 0 |
| 2021-09-20 | $20.32 | $20.32 | $20.32 | $20.32 | $19.84 | 0 |
| 2021-09-17 | $20.91 | $20.99 | $20.23 | $20.32 | $19.84 | 837,700 |
| 2021-09-16 | $20.93 | $21.56 | $20.30 | $20.97 | $20.47 | 1,228,350 |
| 2021-09-15 | $20.88 | $21.28 | $20.60 | $21.06 | $20.56 | 630,100 |
| 2021-09-14 | $21.11 | $21.46 | $20.85 | $20.93 | $20.43 | 654,600 |
| 2021-09-13 | $21.68 | $21.77 | $20.93 | $21.11 | $20.61 | 847,270 |
| 2021-09-10 | $21.59 | $22.00 | $21.41 | $21.68 | $21.16 | 812,530 |
| 2021-09-09 | $21.88 | $22.00 | $21.55 | $21.60 | $21.09 | 742,950 |
| 2021-09-08 | $22.53 | $22.61 | $21.82 | $21.88 | $21.36 | 1,518,300 |
| 2021-09-07 | $21.35 | $22.96 | $20.94 | $22.53 | $21.99 | 2,705,020 |
| 2021-09-06 | $20.99 | $21.55 | $20.49 | $21.22 | $20.71 | 1,289,870 |
| 2021-09-03 | $22.05 | $22.12 | $20.42 | $21.08 | $20.58 | 2,950,490 |
| 2021-09-02 | $22.41 | $22.52 | $21.51 | $21.95 | $21.43 | 1,531,800 |
| 2021-09-01 | $22.27 | $22.59 | $21.85 | $22.34 | $21.81 | 1,521,700 |
| 2021-08-31 | $22.29 | $22.60 | $21.89 | $22.38 | $21.85 | 1,750,000 |
| 2021-08-30 | $22.12 | $22.65 | $21.70 | $22.31 | $21.78 | 2,021,920 |
| 2021-08-27 | $22.90 | $23.09 | $21.43 | $22.20 | $21.67 | 4,121,030 |
| 2021-08-26 | $24.30 | $24.30 | $22.45 | $22.94 | $22.39 | 3,324,120 |
| 2021-08-25 | $22.09 | $24.10 | $21.96 | $23.85 | $23.28 | 4,542,000 |
| 2021-08-24 | $21.70 | $22.49 | $20.90 | $22.25 | $21.72 | 5,990,470 |
| 2021-08-23 | $18.62 | $20.46 | $18.62 | $20.46 | $19.97 | 2,465,250 |
| 2021-08-20 | $19.00 | $19.09 | $18.16 | $18.60 | $18.16 | 1,748,790 |
| 2021-08-19 | $18.76 | $19.20 | $18.34 | $19.18 | $18.72 | 1,022,290 |
| 2021-08-18 | $18.56 | $18.84 | $18.52 | $18.76 | $18.31 | 423,900 |
| 2021-08-17 | $19.18 | $19.27 | $18.51 | $18.55 | $18.11 | 986,000 |
| 2021-08-16 | $19.18 | $19.40 | $18.91 | $19.20 | $18.74 | 652,730 |
| 2021-08-13 | $18.94 | $19.40 | $18.68 | $19.01 | $18.56 | 1,288,300 |
| 2021-08-12 | $19.36 | $19.45 | $18.81 | $18.94 | $18.49 | 1,419,900 |
| 2021-08-11 | $19.49 | $19.67 | $19.21 | $19.41 | $18.95 | 582,700 |
| 2021-08-10 | $19.47 | $19.63 | $19.20 | $19.52 | $19.06 | 771,100 |
| 2021-08-09 | $19.80 | $19.97 | $19.21 | $19.39 | $18.93 | 696,620 |
| 2021-08-06 | $19.51 | $19.95 | $19.34 | $19.55 | $19.08 | 584,200 |
| 2021-08-05 | $20.24 | $20.28 | $19.56 | $19.64 | $19.17 | 1,384,090 |
| 2021-08-04 | $20.42 | $20.87 | $19.35 | $20.57 | $20.08 | 2,240,400 |
| 2021-08-03 | $20.00 | $21.15 | $19.89 | $20.42 | $19.93 | 2,364,750 |
| 2021-08-02 | $19.31 | $20.21 | $19.12 | $20.14 | $19.66 | 832,900 |
| 2021-07-30 | $19.55 | $19.95 | $19.21 | $19.24 | $18.78 | 843,500 |
| 2021-07-29 | $19.24 | $20.00 | $19.24 | $19.77 | $19.30 | 780,000 |
| 2021-07-28 | $19.67 | $19.67 | $18.60 | $19.13 | $18.67 | 1,732,100 |
| 2021-07-27 | $19.66 | $20.25 | $19.58 | $19.65 | $19.18 | 987,300 |
| 2021-07-26 | $20.63 | $21.40 | $19.45 | $19.66 | $19.19 | 2,194,310 |
| 2021-07-23 | $22.38 | $22.38 | $20.28 | $20.87 | $20.37 | 2,650,200 |
| 2021-07-22 | $20.97 | $22.06 | $20.93 | $21.77 | $21.25 | 1,515,160 |
| 2021-07-21 | $20.88 | $21.37 | $20.60 | $20.91 | $20.41 | 1,699,990 |
| 2021-07-20 | $20.40 | $21.40 | $20.40 | $21.06 | $20.56 | 1,124,000 |
| 2021-07-19 | $20.55 | $21.49 | $20.55 | $21.04 | $20.54 | 1,762,730 |
| 2021-07-16 | $20.20 | $20.65 | $20.00 | $20.55 | $20.06 | 1,255,900 |
| 2021-07-15 | $20.89 | $20.90 | $20.02 | $20.18 | $19.70 | 1,418,500 |
| 2021-07-14 | $20.83 | $20.92 | $20.10 | $20.52 | $20.03 | 943,800 |
| 2021-07-13 | $20.00 | $20.90 | $19.90 | $20.65 | $20.16 | 1,401,800 |
| 2021-07-12 | $20.50 | $20.70 | $19.90 | $20.00 | $19.52 | 1,692,980 |
| 2021-07-08 | $21.08 | $21.60 | $19.09 | $19.70 | $19.23 | 3,925,420 |
| 2021-07-07 | $21.12 | $21.50 | $20.80 | $21.21 | $20.70 | 1,029,310 |
| 2021-07-06 | $21.60 | $21.78 | $20.57 | $21.05 | $20.55 | 1,642,720 |
| 2021-07-05 | $22.66 | $23.10 | $20.67 | $21.24 | $20.73 | 4,308,720 |
| 2021-07-02 | $23.13 | $23.28 | $22.68 | $22.72 | $22.18 | 874,400 |
| 2021-07-01 | $23.17 | $23.65 | $22.72 | $22.99 | $22.44 | 751,600 |
| 2021-06-30 | $22.96 | $23.66 | $22.61 | $23.25 | $22.70 | 1,249,930 |
| 2021-06-29 | $23.99 | $24.00 | $22.75 | $22.88 | $22.33 | 2,295,300 |
| 2021-06-28 | $23.11 | $24.74 | $22.73 | $24.62 | $23.55 | 2,780,730 |
| 2021-06-25 | $23.45 | $23.45 | $22.50 | $23.11 | $22.11 | 1,434,560 |
| 2021-06-24 | $24.08 | $24.15 | $22.90 | $23.00 | $22.00 | 1,336,760 |
| 2021-06-23 | $23.49 | $24.04 | $23.27 | $23.85 | $22.81 | 1,316,000 |
| 2021-06-22 | $22.96 | $23.56 | $22.72 | $23.45 | $22.43 | 1,361,800 |
| 2021-06-21 | $23.01 | $23.46 | $22.61 | $22.91 | $21.91 | 1,012,500 |
| 2021-06-18 | $23.20 | $23.67 | $22.77 | $23.06 | $22.06 | 1,695,200 |
| 2021-06-17 | $22.45 | $23.63 | $22.19 | $23.09 | $22.09 | 1,478,000 |
| 2021-06-16 | $23.10 | $23.33 | $21.61 | $22.44 | $21.46 | 2,568,980 |
| 2021-06-15 | $24.07 | $24.50 | $22.92 | $22.97 | $21.97 | 1,990,650 |
| 2021-06-14 | $24.02 | $24.02 | $24.02 | $24.02 | $22.98 | 0 |
| 2021-06-11 | $23.65 | $24.45 | $23.33 | $24.02 | $22.98 | 2,378,560 |
| 2021-06-10 | $23.67 | $24.26 | $23.30 | $23.89 | $22.85 | 1,279,000 |
| 2021-06-09 | $23.70 | $24.07 | $23.12 | $23.71 | $22.68 | 1,485,500 |
| 2021-06-08 | $24.07 | $25.00 | $23.61 | $23.64 | $22.61 | 2,448,650 |
| 2021-06-07 | $23.40 | $24.82 | $23.40 | $24.31 | $23.25 | 2,071,690 |
| 2021-06-04 | $22.28 | $23.80 | $22.28 | $23.44 | $22.42 | 2,543,880 |
| 2021-06-03 | $22.80 | $23.13 | $22.35 | $22.63 | $21.65 | 846,250 |
| 2021-06-02 | $22.41 | $22.96 | $22.02 | $22.83 | $21.84 | 1,535,050 |
| 2021-06-01 | $23.16 | $23.45 | $22.16 | $22.22 | $21.25 | 1,733,090 |
| 2021-05-31 | $21.50 | $22.85 | $21.24 | $22.80 | $21.81 | 2,867,650 |
| 2021-05-28 | $21.44 | $22.33 | $21.25 | $21.36 | $20.43 | 1,389,730 |
| 2021-05-27 | $21.47 | $21.74 | $21.18 | $21.57 | $20.63 | 1,254,810 |
| 2021-05-26 | $21.70 | $21.95 | $21.19 | $21.48 | $20.55 | 1,312,000 |
| 2021-05-25 | $21.40 | $21.97 | $21.08 | $21.45 | $20.52 | 1,471,140 |
| 2021-05-24 | $22.00 | $22.48 | $21.00 | $21.56 | $20.62 | 2,297,200 |
| 2021-05-21 | $22.41 | $22.92 | $21.80 | $22.48 | $21.50 | 1,358,890 |
| 2021-05-20 | $23.06 | $23.29 | $22.38 | $22.70 | $21.71 | 1,968,160 |
| 2021-05-19 | $21.80 | $23.30 | $21.69 | $23.30 | $22.29 | 3,248,440 |
| 2021-05-18 | $22.25 | $22.25 | $21.61 | $21.98 | $21.02 | 1,147,900 |
| 2021-05-17 | $22.10 | $22.58 | $21.75 | $22.17 | $21.21 | 1,820,500 |
| 2021-05-14 | $21.37 | $22.57 | $21.32 | $22.36 | $21.39 | 3,259,290 |
| 2021-05-13 | $21.06 | $21.76 | $21.00 | $21.32 | $20.39 | 2,026,200 |
| 2021-05-12 | $22.37 | $22.85 | $20.39 | $21.96 | $21.01 | 5,252,250 |
| 2021-05-11 | $21.70 | $23.16 | $21.00 | $22.44 | $21.46 | 4,707,120 |
| 2021-05-10 | $20.51 | $21.96 | $20.51 | $21.80 | $20.85 | 3,543,900 |
| 2021-05-07 | $19.78 | $20.99 | $19.40 | $20.48 | $19.59 | 3,443,300 |
| 2021-05-06 | $19.75 | $20.05 | $18.85 | $19.99 | $19.12 | 2,763,300 |
| 2021-05-05 | $19.76 | $19.76 | $19.76 | $19.76 | $18.90 | 0 |
| 2021-05-04 | $19.76 | $19.76 | $19.76 | $19.76 | $18.90 | 0 |
| 2021-04-30 | $19.70 | $19.87 | $19.40 | $19.76 | $18.90 | 2,292,180 |
| 2021-04-29 | $19.13 | $19.94 | $18.86 | $19.72 | $18.86 | 4,764,980 |
| 2021-04-28 | $17.42 | $19.15 | $17.42 | $19.15 | $18.32 | 8,514,230 |
| 2021-04-27 | $17.84 | $18.48 | $17.25 | $17.41 | $16.65 | 2,516,760 |
| 2021-04-26 | $18.22 | $18.39 | $17.74 | $17.85 | $17.07 | 1,384,880 |
| 2021-04-23 | $18.00 | $18.39 | $17.84 | $18.20 | $17.41 | 1,461,200 |
| 2021-04-22 | $18.11 | $18.58 | $18.01 | $18.18 | $17.39 | 1,336,300 |
| 2021-04-21 | $18.35 | $18.40 | $17.80 | $18.11 | $17.32 | 2,220,720 |
| 2021-04-20 | $17.82 | $18.66 | $17.63 | $18.34 | $17.54 | 3,292,000 |
| 2021-04-19 | $16.71 | $18.20 | $16.53 | $17.78 | $17.01 | 3,069,750 |
| 2021-04-16 | $17.00 | $17.34 | $16.55 | $16.60 | $15.88 | 1,704,700 |
| 2021-04-15 | $16.67 | $17.28 | $16.50 | $17.12 | $16.38 | 1,763,800 |
| 2021-04-14 | $16.87 | $17.08 | $16.50 | $16.88 | $16.15 | 1,501,600 |
| 2021-04-13 | $17.20 | $17.36 | $16.62 | $16.79 | $16.06 | 2,009,100 |
| 2021-04-12 | $16.48 | $17.43 | $16.19 | $17.01 | $16.27 | 4,419,260 |
| 2021-04-09 | $16.84 | $17.25 | $16.23 | $16.47 | $15.75 | 4,477,700 |
| 2021-04-08 | $15.25 | $16.74 | $14.98 | $16.74 | $16.01 | 6,574,950 |
| 2021-04-07 | $15.17 | $15.49 | $15.04 | $15.22 | $14.56 | 1,302,100 |
| 2021-04-06 | $15.75 | $15.95 | $15.09 | $15.20 | $14.54 | 2,959,510 |
| 2021-04-05 | $15.66 | $15.66 | $15.66 | $15.66 | $14.98 | 0 |
| 2021-04-02 | $15.54 | $15.90 | $15.38 | $15.66 | $14.98 | 2,035,350 |
| 2021-04-01 | $15.03 | $15.70 | $15.03 | $15.51 | $14.84 | 2,726,150 |
| 2021-03-31 | $15.79 | $15.79 | $15.13 | $15.20 | $14.54 | 2,026,600 |
| 2021-03-30 | $15.47 | $16.10 | $15.25 | $15.73 | $15.05 | 2,198,100 |
| 2021-03-29 | $15.82 | $16.08 | $15.35 | $15.40 | $14.73 | 2,580,400 |
| 2021-03-26 | $15.15 | $16.08 | $15.03 | $15.94 | $15.25 | 2,152,450 |
| 2021-03-25 | $15.68 | $15.92 | $15.03 | $15.18 | $14.52 | 2,463,500 |
| 2021-03-24 | $16.18 | $16.30 | $14.51 | $15.57 | $14.89 | 2,647,400 |
| 2021-03-23 | $16.04 | $16.12 | $15.53 | $16.12 | $15.42 | 2,993,050 |
| 2021-03-22 | $16.01 | $17.05 | $15.71 | $16.04 | $15.34 | 6,529,860 |
| 2021-03-19 | $16.28 | $16.35 | $15.86 | $16.01 | $15.31 | 2,050,390 |
| 2021-03-18 | $16.23 | $16.43 | $15.80 | $15.96 | $15.27 | 2,550,900 |
| 2021-03-17 | $15.85 | $16.50 | $15.63 | $16.22 | $15.51 | 3,170,960 |
| 2021-03-16 | $16.00 | $16.35 | $15.53 | $15.77 | $15.08 | 4,365,290 |
| 2021-03-15 | $14.80 | $16.07 | $14.67 | $16.07 | $15.37 | 5,561,700 |
| 2021-03-12 | $13.94 | $15.11 | $13.94 | $14.91 | $14.26 | 4,884,400 |
| 2021-03-11 | $13.99 | $14.08 | $13.71 | $13.91 | $13.31 | 2,515,800 |
| 2021-03-10 | $13.93 | $14.04 | $13.72 | $13.95 | $13.34 | 1,638,880 |
| 2021-03-09 | $13.99 | $14.34 | $13.12 | $13.91 | $13.31 | 5,930,870 |
| 2021-03-08 | $14.50 | $14.68 | $14.00 | $14.09 | $13.48 | 4,045,600 |
| 2021-03-05 | $14.03 | $14.71 | $13.83 | $14.54 | $13.91 | 7,302,460 |
| 2021-03-04 | $15.20 | $15.21 | $14.18 | $14.18 | $13.56 | 12,249,370 |
| 2021-03-03 | $17.03 | $17.20 | $15.57 | $15.75 | $15.07 | 9,477,600 |
| 2021-03-02 | $16.10 | $17.60 | $16.03 | $17.30 | $16.55 | 7,719,790 |
| 2021-03-01 | $15.70 | $16.68 | $15.50 | $16.33 | $15.62 | 5,969,730 |
| 2021-02-26 | $15.45 | $16.11 | $15.19 | $15.79 | $15.10 | 4,281,350 |
| 2021-02-25 | $14.50 | $16.00 | $14.50 | $15.72 | $15.04 | 6,936,660 |
| 2021-02-24 | $14.36 | $15.36 | $14.35 | $14.62 | $13.98 | 5,523,280 |
| 2021-02-23 | $14.27 | $14.59 | $13.97 | $14.35 | $13.73 | 5,134,800 |
| 2021-02-22 | $13.61 | $14.68 | $13.61 | $14.48 | $13.85 | 5,956,800 |
| 2021-02-19 | $13.38 | $13.80 | $12.93 | $13.59 | $13.00 | 3,624,900 |
| 2021-02-18 | $12.95 | $13.51 | $12.90 | $13.26 | $12.68 | 3,468,300 |
| 2021-02-17 | $12.88 | $12.88 | $12.88 | $12.88 | $12.32 | 0 |
| 2021-02-16 | $12.88 | $12.88 | $12.88 | $12.88 | $12.32 | 0 |
| 2021-02-15 | $12.88 | $12.88 | $12.88 | $12.88 | $12.32 | 0 |
| 2021-02-12 | $12.88 | $12.88 | $12.88 | $12.88 | $12.32 | 0 |
| 2021-02-11 | $12.88 | $12.88 | $12.88 | $12.88 | $12.32 | 0 |
| 2021-02-10 | $12.89 | $13.16 | $12.61 | $12.88 | $12.32 | 2,700,800 |
| 2021-02-09 | $12.42 | $13.13 | $12.19 | $12.89 | $12.33 | 3,898,640 |
| 2021-02-08 | $12.26 | $12.52 | $12.12 | $12.31 | $11.77 | 2,398,790 |
| 2021-02-05 | $12.11 | $12.65 | $12.06 | $12.31 | $11.77 | 2,990,400 |
| 2021-02-04 | $12.21 | $12.66 | $12.02 | $12.33 | $11.79 | 3,172,500 |
| 2021-02-03 | $11.55 | $12.66 | $11.55 | $12.46 | $11.92 | 6,208,790 |
| 2021-02-02 | $11.28 | $11.64 | $11.15 | $11.51 | $11.01 | 1,221,390 |
| 2021-02-01 | $11.17 | $11.45 | $11.05 | $11.28 | $10.79 | 1,134,900 |
| 2021-01-29 | $11.17 | $11.30 | $11.02 | $11.16 | $10.67 | 1,629,090 |
| 2021-01-28 | $11.41 | $11.55 | $11.09 | $11.11 | $10.63 | 1,829,050 |
| 2021-01-27 | $11.60 | $11.76 | $11.50 | $11.55 | $11.05 | 1,033,300 |
| 2021-01-26 | $11.40 | $11.70 | $11.24 | $11.60 | $11.10 | 1,643,200 |
| 2021-01-25 | $11.81 | $11.99 | $11.38 | $11.43 | $10.93 | 2,398,870 |
| 2021-01-22 | $12.11 | $12.20 | $11.76 | $11.93 | $11.41 | 2,321,600 |
| 2021-01-21 | $12.21 | $12.30 | $12.05 | $12.15 | $11.62 | 2,325,300 |
| 2021-01-20 | $12.50 | $12.53 | $12.10 | $12.21 | $11.68 | 2,636,600 |
| 2021-01-19 | $12.51 | $12.74 | $12.49 | $12.57 | $12.02 | 2,031,520 |
| 2021-01-18 | $12.42 | $12.84 | $12.21 | $12.58 | $12.03 | 3,042,500 |
| 2021-01-15 | $12.02 | $12.44 | $11.93 | $12.39 | $11.85 | 2,545,850 |
| 2021-01-14 | $11.98 | $12.20 | $11.73 | $12.02 | $11.50 | 2,015,110 |
| 2021-01-13 | $11.58 | $12.15 | $11.41 | $11.98 | $11.46 | 3,785,130 |
| 2021-01-12 | $11.64 | $11.90 | $11.43 | $11.50 | $11.00 | 2,337,800 |
| 2021-01-11 | $11.39 | $11.94 | $11.21 | $11.74 | $11.23 | 3,060,810 |
| 2021-01-08 | $11.34 | $11.70 | $11.05 | $11.39 | $10.89 | 2,991,750 |
| 2021-01-07 | $12.02 | $12.19 | $11.31 | $11.46 | $10.96 | 4,511,100 |
| 2021-01-06 | $12.37 | $12.37 | $12.00 | $12.12 | $11.59 | 2,971,430 |
| 2021-01-05 | $12.13 | $12.48 | $11.92 | $12.43 | $11.89 | 3,058,170 |
| 2021-01-04 | $12.15 | $12.36 | $11.90 | $12.21 | $11.68 | 4,201,560 |
| 2021-01-01 | $12.31 | $12.31 | $12.31 | $12.31 | $11.77 | 0 |
| 2020-12-31 | $11.94 | $12.38 | $11.94 | $12.31 | $11.77 | 1,693,620 |
| 2020-12-30 | $12.05 | $12.05 | $11.77 | $11.93 | $11.41 | 1,860,500 |
| 2020-12-29 | $12.19 | $12.30 | $11.94 | $12.12 | $11.59 | 1,920,900 |
| 2020-12-28 | $12.60 | $12.60 | $12.03 | $12.09 | $11.56 | 2,245,400 |
| 2020-12-25 | $12.00 | $12.65 | $11.90 | $12.56 | $12.01 | 2,026,700 |
| 2020-12-24 | $12.25 | $12.34 | $12.03 | $12.18 | $11.65 | 2,502,200 |
| 2020-12-23 | $12.60 | $12.93 | $12.20 | $12.27 | $11.74 | 3,219,600 |
| 2020-12-22 | $12.75 | $12.81 | $12.28 | $12.28 | $11.75 | 3,543,900 |
| 2020-12-21 | $13.03 | $13.09 | $12.74 | $12.80 | $12.24 | 2,145,530 |
| 2020-12-18 | $13.04 | $13.30 | $12.91 | $12.99 | $12.43 | 2,137,970 |
| 2020-12-17 | $12.92 | $13.21 | $12.60 | $13.12 | $12.55 | 3,011,600 |
| 2020-12-16 | $13.02 | $13.20 | $12.73 | $12.78 | $12.22 | 2,750,750 |
| 2020-12-15 | $13.32 | $13.33 | $12.72 | $13.07 | $12.50 | 3,350,400 |
| 2020-12-14 | $12.29 | $13.38 | $12.09 | $13.02 | $12.45 | 8,102,790 |
| 2020-12-11 | $13.12 | $13.47 | $12.60 | $12.60 | $12.05 | 12,649,990 |
| 2020-12-10 | $15.20 | $15.20 | $14.00 | $14.00 | $13.39 | 8,932,390 |
| 2020-12-09 | $14.68 | $15.55 | $14.68 | $15.55 | $14.87 | 6,870,020 |
| 2020-12-08 | $14.08 | $14.28 | $14.08 | $14.14 | $13.53 | 1,495,700 |
| 2020-12-07 | $14.56 | $14.56 | $14.01 | $14.05 | $13.44 | 2,153,600 |
| 2020-12-04 | $14.15 | $14.55 | $14.08 | $14.39 | $13.76 | 1,850,900 |
| 2020-12-03 | $14.29 | $14.38 | $14.02 | $14.18 | $13.56 | 2,134,300 |
| 2020-12-02 | $14.33 | $14.33 | $14.06 | $14.25 | $13.63 | 1,802,700 |
| 2020-12-01 | $14.29 | $14.48 | $14.04 | $14.33 | $13.71 | 2,037,600 |
| 2020-11-30 | $14.60 | $14.73 | $14.05 | $14.05 | $13.44 | 3,337,300 |
| 2020-11-27 | $14.92 | $14.96 | $14.46 | $14.76 | $14.12 | 1,613,200 |
| 2020-11-26 | $15.14 | $15.14 | $14.39 | $14.79 | $14.15 | 2,550,800 |
| 2020-11-25 | $15.66 | $15.76 | $14.86 | $14.89 | $14.24 | 3,322,900 |
| 2020-11-24 | $15.73 | $15.90 | $15.10 | $15.60 | $14.92 | 4,000,260 |
| 2020-11-23 | $15.61 | $16.15 | $15.43 | $15.76 | $15.07 | 3,180,300 |
| 2020-11-20 | $15.83 | $16.01 | $15.40 | $15.60 | $14.92 | 6,293,500 |
| 2020-11-19 | $16.41 | $16.70 | $15.72 | $15.83 | $15.14 | 3,862,700 |
| 2020-11-18 | $16.37 | $16.65 | $15.94 | $16.18 | $15.48 | 5,478,050 |
| 2020-11-17 | $16.29 | $16.49 | $15.58 | $16.05 | $15.35 | 4,632,630 |
| 2020-11-16 | $15.26 | $16.44 | $15.06 | $16.24 | $15.53 | 6,145,700 |
| 2020-11-13 | $14.93 | $15.15 | $14.48 | $15.03 | $14.38 | 7,141,810 |
| 2020-11-12 | $15.16 | $15.59 | $14.81 | $14.87 | $14.22 | 9,894,180 |
| 2020-11-11 | $15.23 | $15.89 | $15.11 | $15.41 | $14.74 | 7,755,400 |
| 2020-11-10 | $14.60 | $15.28 | $14.32 | $15.20 | $14.54 | 8,165,090 |
| 2020-11-09 | $13.46 | $14.70 | $13.46 | $14.40 | $13.77 | 7,753,990 |
| 2020-11-06 | $13.35 | $13.74 | $12.80 | $13.45 | $12.87 | 7,815,950 |
| 2020-11-05 | $11.75 | $12.98 | $11.72 | $12.98 | $12.42 | 5,580,440 |
| 2020-11-04 | $11.47 | $11.94 | $11.41 | $11.80 | $11.29 | 3,909,260 |
| 2020-11-03 | $11.40 | $11.57 | $11.23 | $11.43 | $10.93 | 2,877,500 |
| 2020-11-02 | $11.07 | $11.45 | $11.01 | $11.39 | $10.89 | 2,847,030 |
| 2020-10-30 | $11.30 | $11.34 | $11.03 | $11.07 | $10.59 | 2,774,700 |
| 2020-10-29 | $10.85 | $11.37 | $10.81 | $11.13 | $10.65 | 3,651,900 |
| 2020-10-28 | $10.95 | $11.11 | $10.74 | $11.06 | $10.58 | 3,880,600 |
| 2020-10-27 | $10.48 | $10.66 | $10.43 | $10.65 | $10.19 | 816,500 |
| 2020-10-26 | $10.42 | $10.59 | $10.31 | $10.56 | $10.10 | 1,134,100 |
| 2020-10-23 | $10.77 | $10.82 | $10.44 | $10.56 | $10.10 | 2,488,300 |
| 2020-10-22 | $10.82 | $10.98 | $10.68 | $10.74 | $10.27 | 1,648,300 |
| 2020-10-21 | $11.08 | $11.20 | $10.82 | $10.88 | $10.41 | 1,682,900 |
| 2020-10-20 | $10.96 | $11.14 | $10.90 | $11.11 | $10.63 | 1,155,200 |
| 2020-10-19 | $11.16 | $11.23 | $10.91 | $11.03 | $10.55 | 2,302,900 |
| 2020-10-16 | $11.00 | $11.25 | $10.83 | $11.14 | $10.66 | 2,420,390 |
| 2020-10-15 | $11.59 | $11.85 | $11.02 | $11.09 | $10.61 | 4,805,100 |
| 2020-10-14 | $11.30 | $11.56 | $11.19 | $11.55 | $11.05 | 2,635,000 |
| 2020-10-13 | $11.66 | $11.66 | $11.21 | $11.28 | $10.79 | 3,080,800 |
| 2020-10-12 | $11.43 | $11.75 | $11.17 | $11.66 | $11.15 | 2,867,700 |
| 2020-10-09 | $11.22 | $11.62 | $11.11 | $11.41 | $10.91 | 2,087,700 |
| 2020-10-08 | $11.07 | $11.07 | $11.07 | $11.07 | $10.59 | 0 |
| 2020-10-07 | $11.07 | $11.07 | $11.07 | $11.07 | $10.59 | 0 |
| 2020-10-06 | $11.07 | $11.07 | $11.07 | $11.07 | $10.59 | 0 |
| 2020-10-05 | $11.07 | $11.07 | $11.07 | $11.07 | $10.59 | 0 |
| 2020-10-02 | $11.07 | $11.07 | $11.07 | $11.07 | $10.59 | 0 |
| 2020-10-01 | $11.07 | $11.07 | $11.07 | $11.07 | $10.59 | 0 |
| 2020-09-30 | $11.32 | $11.39 | $11.05 | $11.07 | $10.59 | 1,876,700 |
| 2020-09-29 | $11.81 | $11.89 | $11.28 | $11.28 | $10.79 | 3,623,190 |
| 2020-09-28 | $12.56 | $12.63 | $11.85 | $11.85 | $11.33 | 4,450,300 |
| 2020-09-25 | $12.10 | $13.04 | $12.02 | $12.49 | $11.95 | 4,269,010 |
| 2020-09-24 | $12.26 | $12.60 | $12.06 | $12.18 | $11.65 | 3,460,000 |
| 2020-09-23 | $12.45 | $12.69 | $12.25 | $12.41 | $11.87 | 2,832,160 |
| 2020-09-22 | $12.45 | $12.71 | $12.16 | $12.40 | $11.86 | 4,021,710 |
| 2020-09-21 | $12.88 | $12.88 | $12.48 | $12.64 | $12.09 | 3,824,580 |
| 2020-09-18 | $12.26 | $13.12 | $12.22 | $12.93 | $12.37 | 7,492,380 |
| 2020-09-17 | $12.63 | $12.68 | $12.02 | $12.36 | $11.82 | 5,921,630 |
| 2020-09-16 | $12.32 | $12.78 | $12.11 | $12.70 | $12.15 | 9,075,710 |
| 2020-09-15 | $12.13 | $12.85 | $11.90 | $12.25 | $11.72 | 13,754,960 |
| 2020-09-14 | $10.88 | $11.87 | $10.76 | $11.87 | $11.35 | 8,385,900 |
| 2020-09-11 | $10.55 | $10.81 | $10.27 | $10.79 | $10.32 | 2,372,260 |
| 2020-09-10 | $10.88 | $11.00 | $10.50 | $10.63 | $10.17 | 2,940,210 |
| 2020-09-09 | $11.15 | $11.23 | $10.81 | $10.90 | $10.43 | 3,813,700 |
| 2020-09-08 | $11.15 | $11.34 | $10.91 | $11.31 | $10.82 | 3,124,510 |
| 2020-09-07 | $11.60 | $11.64 | $11.08 | $11.20 | $10.71 | 5,004,620 |
| 2020-09-04 | $11.24 | $11.82 | $11.15 | $11.59 | $11.09 | 5,590,410 |
| 2020-09-03 | $11.76 | $11.95 | $11.31 | $11.53 | $11.03 | 11,207,920 |
| 2020-09-02 | $10.86 | $11.52 | $10.82 | $11.52 | $11.02 | 7,951,060 |
| 2020-09-01 | $10.88 | $10.93 | $10.76 | $10.86 | $10.39 | 1,582,830 |
| 2020-08-31 | $10.97 | $11.10 | $10.88 | $10.88 | $10.41 | 1,918,500 |
| 2020-08-28 | $10.80 | $10.95 | $10.79 | $10.87 | $10.40 | 1,625,000 |
| 2020-08-27 | $11.28 | $11.28 | $10.78 | $10.91 | $10.44 | 2,292,100 |
| 2020-08-26 | $11.17 | $11.17 | $10.87 | $11.01 | $10.53 | 2,224,500 |
| 2020-08-25 | $11.04 | $11.22 | $11.00 | $11.17 | $10.68 | 2,870,900 |
| 2020-08-24 | $11.00 | $11.10 | $10.70 | $11.03 | $10.55 | 2,080,810 |
| 2020-08-21 | $10.88 | $11.10 | $10.77 | $10.89 | $10.42 | 1,701,900 |
| 2020-08-20 | $10.90 | $11.03 | $10.83 | $10.86 | $10.39 | 1,819,770 |
| 2020-08-19 | $11.17 | $11.28 | $11.01 | $11.08 | $10.60 | 2,785,840 |
| 2020-08-18 | $11.13 | $11.34 | $11.08 | $11.15 | $10.67 | 2,698,200 |
| 2020-08-17 | $10.90 | $11.20 | $10.90 | $11.20 | $10.71 | 3,554,200 |
| 2020-08-14 | $11.12 | $11.12 | $10.70 | $10.92 | $10.45 | 2,436,600 |
| 2020-08-13 | $10.93 | $11.30 | $10.90 | $11.29 | $10.59 | 3,571,650 |
| 2020-08-12 | $11.02 | $11.05 | $10.65 | $10.90 | $10.22 | 2,699,700 |
| 2020-08-11 | $11.30 | $11.43 | $11.05 | $11.09 | $10.40 | 2,983,900 |
| 2020-08-10 | $11.18 | $11.45 | $11.15 | $11.36 | $10.65 | 2,654,400 |
| 2020-08-07 | $11.44 | $11.46 | $11.12 | $11.18 | $10.48 | 2,728,000 |
| 2020-08-06 | $11.28 | $11.48 | $11.10 | $11.39 | $10.68 | 4,268,550 |
| 2020-08-05 | $11.29 | $11.40 | $11.16 | $11.32 | $10.61 | 3,869,200 |
| 2020-08-04 | $11.49 | $11.53 | $11.20 | $11.27 | $10.57 | 4,308,160 |
| 2020-08-03 | $11.05 | $11.54 | $11.01 | $11.45 | $10.74 | 9,692,260 |
| 2020-07-31 | $10.69 | $11.20 | $10.58 | $11.07 | $10.38 | 6,052,700 |
| 2020-07-30 | $10.80 | $10.93 | $10.67 | $10.69 | $10.02 | 2,234,800 |
| 2020-07-29 | $10.63 | $10.82 | $10.48 | $10.79 | $10.12 | 2,869,210 |
| 2020-07-28 | $10.60 | $10.95 | $10.57 | $10.70 | $10.03 | 2,872,500 |
| 2020-07-27 | $10.41 | $10.74 | $10.10 | $10.63 | $9.97 | 3,632,410 |
| 2020-07-24 | $10.87 | $11.04 | $10.35 | $10.37 | $9.72 | 4,602,160 |
| 2020-07-23 | $11.05 | $11.05 | $10.67 | $10.91 | $10.23 | 4,146,750 |
| 2020-07-22 | $11.28 | $11.28 | $11.06 | $11.06 | $10.37 | 3,124,450 |
| 2020-07-21 | $11.13 | $11.29 | $11.06 | $11.11 | $10.42 | 3,710,140 |
| 2020-07-20 | $10.94 | $11.18 | $10.91 | $11.18 | $10.48 | 3,677,210 |
| 2020-07-17 | $10.79 | $10.94 | $10.70 | $10.89 | $10.21 | 3,777,550 |
| 2020-07-16 | $11.50 | $11.59 | $10.70 | $10.75 | $10.08 | 8,605,930 |
| 2020-07-15 | $11.86 | $11.95 | $11.46 | $11.47 | $10.75 | 6,731,850 |
| 2020-07-14 | $11.88 | $12.14 | $11.56 | $11.72 | $10.99 | 10,564,880 |
| 2020-07-13 | $11.36 | $11.92 | $11.36 | $11.92 | $11.18 | 10,574,240 |
| 2020-07-10 | $11.83 | $11.89 | $11.47 | $11.50 | $10.78 | 11,027,090 |
| 2020-07-09 | $11.35 | $11.96 | $11.30 | $11.83 | $11.09 | 14,568,670 |
| 2020-07-08 | $11.19 | $11.49 | $11.10 | $11.37 | $10.66 | 11,064,340 |
| 2020-07-07 | $11.51 | $11.57 | $11.23 | $11.26 | $10.56 | 12,991,030 |
| 2020-07-06 | $10.88 | $11.46 | $10.84 | $11.33 | $10.62 | 11,617,770 |
| 2020-07-03 | $10.85 | $11.04 | $10.80 | $10.90 | $10.22 | 8,008,520 |
| 2020-07-02 | $10.88 | $11.10 | $10.71 | $10.98 | $10.30 | 10,097,500 |
| 2020-07-01 | $10.90 | $10.99 | $10.77 | $10.83 | $10.15 | 6,325,750 |
| 2020-06-30 | $10.78 | $10.94 | $10.72 | $10.92 | $10.24 | 6,900,230 |
| 2020-06-29 | $10.77 | $10.86 | $10.61 | $10.73 | $10.06 | 5,743,700 |
| 2020-06-26 | $10.76 | $10.76 | $10.76 | $10.76 | $10.09 | 0 |
| 2020-06-25 | $10.76 | $10.76 | $10.76 | $10.76 | $10.09 | 0 |
| 2020-06-24 | $10.95 | $11.08 | $10.73 | $10.76 | $10.09 | 8,053,800 |
| 2020-06-23 | $11.25 | $11.30 | $10.80 | $10.94 | $10.26 | 12,166,330 |
| 2020-06-22 | $11.86 | $11.99 | $11.22 | $11.26 | $10.56 | 18,011,120 |
| 2020-06-19 | $11.44 | $12.23 | $11.41 | $11.86 | $11.12 | 19,459,870 |
| 2020-06-18 | $11.67 | $11.68 | $11.13 | $11.28 | $10.58 | 14,428,730 |
| 2020-06-17 | $12.22 | $12.28 | $11.60 | $11.71 | $10.98 | 18,362,770 |
| 2020-06-16 | $12.10 | $12.60 | $11.81 | $12.48 | $11.70 | 20,516,670 |
| 2020-06-15 | $12.70 | $12.98 | $11.91 | $11.98 | $11.23 | 24,288,990 |
| 2020-06-12 | $12.44 | $14.10 | $12.40 | $13.23 | $12.40 | 31,335,820 |
| 2020-06-11 | $11.87 | $13.62 | $11.74 | $13.30 | $12.47 | 37,930,970 |
| 2020-06-10 | $11.28 | $12.76 | $10.94 | $12.38 | $11.61 | 36,884,900 |
| 2020-06-09 | $12.25 | $12.33 | $11.60 | $11.60 | $10.88 | 25,045,360 |
| 2020-06-08 | $13.58 | $13.68 | $12.89 | $12.89 | $12.09 | 28,678,200 |
| 2020-06-05 | $14.32 | $14.32 | $14.22 | $14.32 | $13.43 | 32,166,290 |
| 2020-06-04 | $13.02 | $13.02 | $13.02 | $13.02 | $12.21 | 3,107,460 |
| 2020-06-03 | $11.84 | $11.84 | $11.84 | $11.84 | $11.10 | 2,728,810 |
| 2020-06-02 | $10.76 | $10.76 | $10.76 | $10.76 | $10.09 | 2,749,980 |
| 2020-06-01 | $8.89 | $9.78 | $8.89 | $9.78 | $9.17 | 5,614,560 |
| 2020-05-29 | $8.81 | $8.91 | $8.81 | $8.89 | $8.34 | 777,700 |
| 2020-05-28 | $9.05 | $9.06 | $8.79 | $8.86 | $8.31 | 1,715,850 |
| 2020-05-27 | $8.94 | $9.16 | $8.93 | $9.01 | $8.45 | 1,858,450 |
| 2020-05-26 | $8.85 | $8.96 | $8.83 | $8.94 | $8.38 | 923,940 |
| 2020-05-25 | $8.79 | $8.90 | $8.68 | $8.86 | $8.31 | 650,300 |
| 2020-05-22 | $8.82 | $8.85 | $8.68 | $8.79 | $8.24 | 969,800 |
| 2020-05-21 | $8.88 | $8.90 | $8.81 | $8.86 | $8.31 | 738,600 |
| 2020-05-20 | $8.92 | $8.92 | $8.80 | $8.84 | $8.29 | 756,800 |
| 2020-05-19 | $8.82 | $8.92 | $8.82 | $8.90 | $8.34 | 895,240 |
| 2020-05-18 | $8.88 | $8.89 | $8.76 | $8.83 | $8.28 | 696,340 |
| 2020-05-15 | $8.86 | $8.97 | $8.81 | $8.87 | $8.32 | 856,740 |
| 2020-05-14 | $8.82 | $8.90 | $8.79 | $8.86 | $8.31 | 694,720 |
| 2020-05-13 | $8.90 | $8.92 | $8.78 | $8.91 | $8.35 | 1,244,440 |
| 2020-05-12 | $9.01 | $9.01 | $8.75 | $8.85 | $8.30 | 2,368,840 |
| 2020-05-11 | $9.12 | $9.13 | $8.93 | $8.99 | $8.43 | 1,900,640 |
| 2020-05-08 | $9.09 | $9.16 | $9.04 | $9.08 | $8.51 | 1,124,020 |
| 2020-05-07 | $9.25 | $9.25 | $9.01 | $9.04 | $8.48 | 1,392,200 |
| 2020-05-06 | $9.25 | $9.35 | $9.15 | $9.21 | $8.64 | 1,688,000 |
| 2020-05-05 | $9.41 | $9.41 | $9.41 | $9.41 | $8.82 | 0 |
| 2020-05-04 | $9.41 | $9.41 | $9.41 | $9.41 | $8.82 | 0 |
| 2020-05-01 | $9.41 | $9.41 | $9.41 | $9.41 | $8.82 | 0 |
| 2020-04-30 | $8.84 | $9.45 | $8.84 | $9.41 | $8.82 | 3,804,030 |
| 2020-04-29 | $10.05 | $10.05 | $9.24 | $9.36 | $8.78 | 10,737,780 |
| 2020-04-28 | $9.17 | $9.82 | $8.91 | $9.78 | $9.17 | 7,207,750 |
| 2020-04-27 | $9.00 | $9.20 | $8.88 | $9.17 | $8.60 | 2,841,570 |
| 2020-04-24 | $9.01 | $9.11 | $8.93 | $8.98 | $8.42 | 2,115,860 |
| 2020-04-23 | $9.03 | $9.09 | $8.96 | $9.01 | $8.45 | 1,154,600 |
| 2020-04-22 | $8.92 | $9.09 | $8.92 | $9.03 | $8.47 | 1,357,790 |
| 2020-04-21 | $8.86 | $9.06 | $8.81 | $9.05 | $8.49 | 1,783,540 |
| 2020-04-20 | $8.88 | $9.07 | $8.86 | $8.91 | $8.35 | 1,460,100 |
| 2020-04-17 | $8.85 | $8.90 | $8.79 | $8.90 | $8.34 | 1,037,890 |
| 2020-04-16 | $8.70 | $8.83 | $8.63 | $8.83 | $8.28 | 755,430 |
| 2020-04-15 | $8.68 | $8.82 | $8.68 | $8.74 | $8.19 | 687,830 |
| 2020-04-14 | $8.68 | $8.75 | $8.63 | $8.73 | $8.19 | 616,110 |
| 2020-04-13 | $8.74 | $8.74 | $8.51 | $8.63 | $8.09 | 597,360 |
| 2020-04-10 | $8.92 | $8.92 | $8.65 | $8.75 | $8.20 | 975,600 |
| 2020-04-09 | $8.99 | $8.99 | $8.91 | $8.95 | $8.39 | 450,800 |
| 2020-04-08 | $8.86 | $8.99 | $8.82 | $8.94 | $8.38 | 955,980 |
| 2020-04-07 | $8.79 | $8.97 | $8.79 | $8.87 | $8.32 | 1,071,750 |
| 2020-04-06 | $8.73 | $8.73 | $8.73 | $8.73 | $8.19 | 0 |
| 2020-04-03 | $8.76 | $8.76 | $8.68 | $8.73 | $8.19 | 789,100 |
| 2020-04-02 | $8.63 | $8.74 | $8.51 | $8.71 | $8.17 | 790,880 |
| 2020-04-01 | $8.62 | $8.78 | $8.60 | $8.61 | $8.07 | 1,197,500 |
| 2020-03-31 | $8.53 | $8.68 | $8.47 | $8.68 | $8.14 | 1,306,660 |
| 2020-03-30 | $8.65 | $8.73 | $8.43 | $8.49 | $7.96 | 1,224,600 |
| 2020-03-27 | $8.80 | $8.85 | $8.69 | $8.72 | $8.18 | 1,242,180 |
| 2020-03-26 | $8.97 | $8.97 | $8.69 | $8.71 | $8.17 | 1,981,990 |
| 2020-03-25 | $8.97 | $9.05 | $8.93 | $8.96 | $8.40 | 1,519,480 |
| 2020-03-24 | $8.85 | $8.98 | $8.80 | $8.89 | $8.34 | 1,074,960 |
| 2020-03-23 | $8.70 | $8.95 | $8.59 | $8.80 | $8.25 | 1,887,010 |
| 2020-03-20 | $8.82 | $8.89 | $8.74 | $8.87 | $8.32 | 1,880,260 |
| 2020-03-19 | $8.88 | $8.90 | $8.67 | $8.79 | $8.24 | 2,225,850 |
| 2020-03-18 | $9.13 | $9.19 | $8.85 | $8.89 | $8.34 | 2,060,200 |
| 2020-03-17 | $9.15 | $9.32 | $8.83 | $9.10 | $8.53 | 1,355,650 |
| 2020-03-16 | $9.60 | $9.64 | $9.16 | $9.17 | $8.60 | 1,542,000 |
| 2020-03-13 | $9.32 | $9.59 | $9.08 | $9.51 | $8.92 | 1,476,250 |
| 2020-03-12 | $9.68 | $9.77 | $9.51 | $9.59 | $8.99 | 1,616,100 |
| 2020-03-11 | $10.03 | $10.09 | $9.86 | $9.87 | $9.25 | 1,904,200 |
| 2020-03-10 | $9.68 | $9.93 | $9.58 | $9.91 | $9.29 | 2,010,700 |
| 2020-03-09 | $9.89 | $10.12 | $9.81 | $9.82 | $9.21 | 1,737,520 |
| 2020-03-06 | $9.98 | $10.17 | $9.91 | $10.04 | $9.41 | 1,806,240 |
| 2020-03-05 | $9.96 | $10.10 | $9.94 | $10.06 | $9.43 | 2,389,400 |
| 2020-03-04 | $9.79 | $9.93 | $9.68 | $9.91 | $9.29 | 1,443,240 |
| 2020-03-03 | $9.86 | $10.05 | $9.71 | $9.79 | $9.18 | 1,856,480 |
| 2020-03-02 | $9.41 | $9.80 | $9.41 | $9.76 | $9.15 | 1,466,840 |
| 2020-02-28 | $10.00 | $10.00 | $9.33 | $9.36 | $8.78 | 2,731,130 |
| 2020-02-27 | $9.78 | $10.18 | $9.75 | $10.15 | $9.52 | 2,939,610 |
| 2020-02-26 | $9.55 | $9.91 | $9.50 | $9.75 | $9.14 | 2,302,000 |
| 2020-02-25 | $9.67 | $9.78 | $9.41 | $9.70 | $9.10 | 1,697,940 |
| 2020-02-24 | $9.79 | $9.90 | $9.64 | $9.85 | $9.24 | 1,612,200 |
| 2020-02-21 | $9.85 | $9.93 | $9.77 | $9.85 | $9.24 | 1,530,290 |
| 2020-02-20 | $9.69 | $9.87 | $9.60 | $9.85 | $9.24 | 1,525,930 |
| 2020-02-19 | $9.75 | $9.88 | $9.65 | $9.70 | $9.10 | 1,742,590 |
| 2020-02-18 | $9.56 | $9.89 | $9.47 | $9.79 | $9.18 | 2,684,320 |
| 2020-02-17 | $9.16 | $9.65 | $9.16 | $9.60 | $9.00 | 2,718,770 |
| 2020-02-14 | $9.13 | $9.26 | $9.13 | $9.19 | $8.62 | 997,600 |
| 2020-02-13 | $9.39 | $9.39 | $9.18 | $9.27 | $8.69 | 1,296,350 |
| 2020-02-12 | $9.18 | $9.37 | $9.18 | $9.35 | $8.77 | 1,495,790 |
| 2020-02-11 | $9.22 | $9.34 | $9.16 | $9.22 | $8.65 | 1,531,530 |
| 2020-02-10 | $9.02 | $9.29 | $8.99 | $9.22 | $8.65 | 2,191,230 |
| 2020-02-07 | $9.04 | $9.12 | $8.90 | $9.06 | $8.50 | 2,135,100 |
| 2020-02-06 | $9.06 | $9.10 | $8.92 | $9.09 | $8.52 | 2,269,720 |
| 2020-02-05 | $9.02 | $9.21 | $8.95 | $9.04 | $8.48 | 2,263,270 |
| 2020-02-04 | $8.66 | $9.24 | $8.50 | $9.02 | $8.46 | 2,745,150 |
| 2020-02-03 | $9.16 | $9.16 | $9.16 | $9.16 | $8.59 | 583,400 |
| 2020-01-31 | $10.18 | $10.18 | $10.18 | $10.18 | $9.55 | 0 |
| 2020-01-30 | $10.18 | $10.18 | $10.18 | $10.18 | $9.55 | 0 |
| 2020-01-29 | $10.18 | $10.18 | $10.18 | $10.18 | $9.55 | 0 |
| 2020-01-28 | $10.18 | $10.18 | $10.18 | $10.18 | $9.55 | 0 |
| 2020-01-27 | $10.18 | $10.18 | $10.18 | $10.18 | $9.55 | 0 |
| 2020-01-24 | $10.18 | $10.18 | $10.18 | $10.18 | $9.55 | 0 |
| 2020-01-23 | $10.47 | $10.52 | $10.05 | $10.18 | $9.55 | 2,004,900 |
| 2020-01-22 | $10.52 | $10.65 | $10.25 | $10.54 | $9.88 | 1,839,650 |
| 2020-01-21 | $10.76 | $10.76 | $10.41 | $10.58 | $9.92 | 1,990,750 |
| 2020-01-20 | $10.74 | $10.80 | $10.61 | $10.76 | $10.09 | 1,663,540 |
| 2020-01-17 | $10.54 | $10.77 | $10.46 | $10.67 | $10.00 | 2,051,960 |
| 2020-01-16 | $10.58 | $10.64 | $10.48 | $10.53 | $9.87 | 969,800 |
| 2020-01-15 | $10.63 | $10.70 | $10.43 | $10.62 | $9.96 | 1,835,240 |
| 2020-01-14 | $10.94 | $10.95 | $10.64 | $10.66 | $10.00 | 2,170,900 |
| 2020-01-13 | $10.71 | $10.92 | $10.66 | $10.85 | $10.17 | 1,895,600 |
| 2020-01-10 | $10.78 | $10.87 | $10.64 | $10.75 | $10.08 | 2,463,370 |
| 2020-01-09 | $10.56 | $10.74 | $10.53 | $10.69 | $10.02 | 2,140,330 |
| 2020-01-08 | $10.62 | $10.62 | $10.45 | $10.49 | $9.84 | 2,191,210 |
| 2020-01-07 | $10.61 | $10.73 | $10.50 | $10.61 | $9.95 | 2,276,140 |
| 2020-01-06 | $10.47 | $10.65 | $10.42 | $10.56 | $9.90 | 2,357,750 |
| 2020-01-03 | $10.70 | $10.78 | $10.55 | $10.56 | $9.90 | 3,630,630 |
| 2020-01-02 | $10.75 | $10.85 | $10.60 | $10.78 | $10.11 | 3,603,160 |
| 2020-01-01 | $10.74 | $10.74 | $10.74 | $10.74 | $10.07 | 0 |
| 2019-12-31 | $10.41 | $10.80 | $10.33 | $10.74 | $10.07 | 4,193,610 |
| 2019-12-30 | $10.20 | $10.47 | $10.15 | $10.41 | $9.76 | 2,732,960 |
| 2019-12-27 | $10.22 | $10.50 | $10.15 | $10.30 | $9.66 | 3,475,150 |
| 2019-12-26 | $10.20 | $10.43 | $10.11 | $10.22 | $9.58 | 2,665,160 |
| 2019-12-25 | $10.26 | $10.33 | $10.04 | $10.10 | $9.47 | 2,475,370 |
| 2019-12-24 | $10.22 | $10.34 | $10.07 | $10.24 | $9.60 | 3,135,050 |
| 2019-12-23 | $10.10 | $10.37 | $9.89 | $10.22 | $9.58 | 4,570,580 |
| 2019-12-20 | $9.98 | $10.19 | $9.98 | $10.04 | $9.41 | 3,051,790 |
| 2019-12-19 | $9.92 | $10.04 | $9.88 | $9.98 | $9.36 | 1,487,640 |
| 2019-12-18 | $9.82 | $10.00 | $9.80 | $9.92 | $9.30 | 2,279,510 |
| 2019-12-17 | $9.80 | $9.95 | $9.77 | $9.85 | $9.24 | 1,729,200 |
| 2019-12-16 | $9.62 | $9.81 | $9.58 | $9.80 | $9.19 | 1,845,650 |
| 2019-12-13 | $9.38 | $9.61 | $9.38 | $9.59 | $8.99 | 1,581,600 |
| 2019-12-12 | $9.51 | $9.52 | $9.34 | $9.34 | $8.76 | 1,591,600 |
| 2019-12-11 | $9.59 | $9.60 | $9.49 | $9.51 | $8.92 | 1,024,700 |
| 2019-12-10 | $9.55 | $9.63 | $9.52 | $9.63 | $9.03 | 937,840 |
| 2019-12-09 | $9.60 | $9.63 | $9.53 | $9.59 | $8.99 | 993,180 |
| 2019-12-06 | $9.56 | $9.63 | $9.55 | $9.60 | $9.00 | 714,340 |
| 2019-12-05 | $9.48 | $9.59 | $9.48 | $9.58 | $8.98 | 857,280 |
| 2019-12-04 | $9.42 | $9.61 | $9.41 | $9.48 | $8.89 | 1,048,570 |
| 2019-12-03 | $9.54 | $9.54 | $9.40 | $9.48 | $8.89 | 1,190,700 |
| 2019-12-02 | $9.53 | $9.74 | $9.43 | $9.55 | $8.95 | 867,200 |
| 2019-11-29 | $9.49 | $9.59 | $9.43 | $9.56 | $8.96 | 771,960 |
| 2019-11-28 | $9.75 | $9.75 | $9.46 | $9.50 | $8.91 | 1,286,480 |
| 2019-11-27 | $9.75 | $9.75 | $9.63 | $9.67 | $9.07 | 812,600 |
| 2019-11-26 | $9.72 | $9.80 | $9.66 | $9.75 | $9.14 | 841,000 |
| 2019-11-25 | $9.84 | $9.90 | $9.67 | $9.75 | $9.14 | 1,521,700 |
| 2019-11-22 | $10.00 | $10.11 | $9.76 | $9.82 | $9.21 | 2,539,850 |
| 2019-11-21 | $9.86 | $10.07 | $9.82 | $10.02 | $9.40 | 1,647,960 |
| 2019-11-20 | $10.12 | $10.35 | $9.84 | $9.86 | $9.25 | 2,797,500 |
| 2019-11-19 | $9.88 | $10.12 | $9.82 | $10.12 | $9.49 | 3,168,600 |
| 2019-11-18 | $9.66 | $9.88 | $9.57 | $9.88 | $9.26 | 1,305,460 |
| 2019-11-15 | $9.89 | $9.92 | $9.66 | $9.66 | $9.06 | 1,634,850 |
| 2019-11-14 | $10.04 | $10.04 | $9.86 | $9.90 | $9.28 | 2,052,090 |
| 2019-11-13 | $9.61 | $10.09 | $9.61 | $10.05 | $9.42 | 3,142,440 |
| 2019-11-12 | $9.65 | $9.74 | $9.53 | $9.66 | $9.06 | 1,231,170 |
| 2019-11-11 | $9.92 | $9.92 | $9.60 | $9.65 | $9.05 | 1,881,490 |
| 2019-11-08 | $9.83 | $10.04 | $9.81 | $9.93 | $9.31 | 2,226,260 |
| 2019-11-07 | $9.71 | $9.85 | $9.65 | $9.76 | $9.15 | 1,559,900 |
| 2019-11-06 | $9.61 | $9.79 | $9.51 | $9.72 | $9.11 | 1,159,600 |
| 2019-11-05 | $9.65 | $9.65 | $9.50 | $9.59 | $8.99 | 851,360 |
| 2019-11-04 | $9.55 | $9.63 | $9.45 | $9.56 | $8.96 | 1,114,640 |
| 2019-11-01 | $9.38 | $9.49 | $9.32 | $9.44 | $8.85 | 964,700 |
| 2019-10-31 | $9.48 | $9.60 | $9.33 | $9.38 | $8.80 | 1,317,310 |
| 2019-10-30 | $9.70 | $9.71 | $9.46 | $9.50 | $8.91 | 1,398,640 |
| 2019-10-29 | $9.76 | $9.88 | $9.64 | $9.74 | $9.13 | 1,402,100 |
| 2019-10-28 | $9.78 | $9.80 | $9.60 | $9.74 | $9.13 | 1,360,960 |
| 2019-10-25 | $9.65 | $9.73 | $9.48 | $9.70 | $9.10 | 914,910 |
| 2019-10-24 | $9.61 | $9.74 | $9.51 | $9.56 | $8.96 | 1,343,130 |
| 2019-10-23 | $9.79 | $9.87 | $9.51 | $9.65 | $9.05 | 1,644,920 |
| 2019-10-22 | $9.43 | $9.80 | $9.43 | $9.78 | $9.17 | 1,795,530 |
| 2019-10-21 | $9.63 | $9.73 | $9.40 | $9.50 | $8.91 | 1,697,350 |
| 2019-10-18 | $9.92 | $9.97 | $9.53 | $9.70 | $9.10 | 1,633,790 |
| 2019-10-17 | $9.88 | $10.04 | $9.82 | $9.92 | $9.30 | 1,040,010 |
| 2019-10-16 | $10.02 | $10.12 | $9.87 | $9.88 | $9.26 | 1,468,710 |
| 2019-10-15 | $10.18 | $10.18 | $9.95 | $10.01 | $9.39 | 2,161,760 |
| 2019-10-14 | $9.84 | $10.18 | $9.75 | $10.13 | $9.50 | 4,315,480 |
| 2019-10-11 | $9.60 | $9.84 | $9.52 | $9.69 | $9.09 | 1,976,190 |
| 2019-10-10 | $9.44 | $9.66 | $9.42 | $9.65 | $9.05 | 2,079,780 |
| 2019-10-09 | $9.56 | $9.63 | $9.25 | $9.44 | $8.85 | 2,343,480 |
| 2019-10-08 | $9.31 | $9.68 | $9.31 | $9.63 | $9.03 | 1,703,900 |
| 2019-10-07 | $9.37 | $9.37 | $9.37 | $9.37 | $8.79 | 0 |
| 2019-10-04 | $9.37 | $9.37 | $9.37 | $9.37 | $8.79 | 0 |
| 2019-10-03 | $9.37 | $9.37 | $9.37 | $9.37 | $8.79 | 0 |
| 2019-10-02 | $9.37 | $9.37 | $9.37 | $9.37 | $8.79 | 0 |
| 2019-10-01 | $9.37 | $9.37 | $9.37 | $9.37 | $8.79 | 0 |
| 2019-09-30 | $9.52 | $9.65 | $9.35 | $9.37 | $8.79 | 1,096,810 |
| 2019-09-27 | $9.26 | $9.68 | $9.26 | $9.60 | $9.00 | 2,060,320 |
| 2019-09-26 | $9.68 | $9.69 | $9.28 | $9.32 | $8.74 | 2,146,100 |
| 2019-09-25 | $9.68 | $9.80 | $9.61 | $9.68 | $9.08 | 1,895,000 |
| 2019-09-24 | $9.72 | $9.79 | $9.55 | $9.61 | $9.01 | 1,168,060 |
| 2019-09-23 | $9.55 | $9.65 | $9.53 | $9.60 | $9.00 | 784,710 |
| 2019-09-20 | $9.80 | $9.85 | $9.60 | $9.71 | $9.10 | 2,583,750 |
| 2019-09-19 | $9.50 | $9.85 | $9.39 | $9.85 | $9.24 | 2,269,850 |
| 2019-09-18 | $9.64 | $9.65 | $9.38 | $9.40 | $8.81 | 2,110,550 |
| 2019-09-17 | $9.75 | $9.95 | $9.66 | $9.70 | $9.10 | 3,417,740 |
| 2019-09-16 | $9.65 | $9.95 | $9.61 | $9.66 | $9.06 | 1,408,360 |
| 2019-09-13 | $9.68 | $9.68 | $9.68 | $9.68 | $9.08 | 0 |
| 2019-09-12 | $9.64 | $9.72 | $9.56 | $9.68 | $9.08 | 944,080 |
| 2019-09-11 | $9.69 | $9.75 | $9.49 | $9.54 | $8.95 | 1,139,700 |
| 2019-09-10 | $9.65 | $9.68 | $9.51 | $9.62 | $9.02 | 951,730 |
| 2019-09-09 | $9.53 | $9.65 | $9.37 | $9.63 | $9.03 | 1,524,580 |
| 2019-09-06 | $9.43 | $9.46 | $9.33 | $9.38 | $8.80 | 1,022,610 |
| 2019-09-05 | $9.25 | $9.48 | $9.25 | $9.36 | $8.78 | 1,562,050 |
| 2019-09-04 | $9.33 | $9.36 | $9.17 | $9.28 | $8.70 | 1,234,470 |
| 2019-09-03 | $9.27 | $9.35 | $9.21 | $9.30 | $8.72 | 1,743,800 |
| 2019-09-02 | $9.05 | $9.28 | $8.86 | $9.18 | $8.61 | 1,767,240 |
| 2019-08-30 | $9.02 | $9.28 | $8.96 | $8.97 | $8.41 | 2,532,020 |
| 2019-08-29 | $8.99 | $9.12 | $8.90 | $8.90 | $8.34 | 952,350 |
| 2019-08-28 | $8.77 | $9.04 | $8.77 | $8.94 | $8.38 | 1,263,420 |
| 2019-08-27 | $8.70 | $8.88 | $8.62 | $8.86 | $8.31 | 963,170 |
| 2019-08-26 | $8.68 | $8.72 | $8.59 | $8.65 | $8.11 | 912,400 |
| 2019-08-23 | $8.82 | $8.87 | $8.73 | $8.81 | $8.26 | 1,027,450 |
| 2019-08-22 | $8.94 | $8.94 | $8.76 | $8.82 | $8.27 | 685,060 |
| 2019-08-21 | $8.77 | $8.87 | $8.74 | $8.84 | $8.29 | 636,080 |
| 2019-08-20 | $8.83 | $8.89 | $8.74 | $8.78 | $8.23 | 890,010 |
| 2019-08-19 | $8.61 | $8.80 | $8.61 | $8.80 | $8.25 | 1,160,990 |
| 2019-08-16 | $8.58 | $8.73 | $8.50 | $8.67 | $8.13 | 932,900 |
| 2019-08-15 | $8.45 | $8.56 | $8.30 | $8.52 | $7.99 | 827,900 |
| 2019-08-14 | $8.68 | $8.72 | $8.59 | $8.65 | $8.11 | 757,300 |
| 2019-08-13 | $8.71 | $8.71 | $8.55 | $8.61 | $8.07 | 475,650 |
| 2019-08-12 | $8.66 | $8.73 | $8.50 | $8.73 | $8.19 | 433,500 |
| 2019-08-09 | $8.74 | $8.77 | $8.57 | $8.62 | $8.08 | 564,300 |
| 2019-08-08 | $8.66 | $8.69 | $8.55 | $8.66 | $8.12 | 394,770 |
| 2019-08-07 | $8.77 | $8.79 | $8.59 | $8.62 | $8.08 | 726,100 |
| 2019-08-06 | $8.85 | $8.85 | $8.54 | $8.69 | $8.15 | 939,990 |
| 2019-08-05 | $9.16 | $9.17 | $8.94 | $9.00 | $8.44 | 1,151,400 |
| 2019-08-02 | $9.47 | $9.47 | $9.11 | $9.20 | $8.63 | 1,516,100 |
| 2019-08-01 | $9.45 | $9.65 | $9.41 | $9.51 | $8.92 | 1,298,800 |
| 2019-07-31 | $9.34 | $9.56 | $9.30 | $9.52 | $8.93 | 1,197,800 |
| 2019-07-30 | $9.35 | $9.40 | $9.30 | $9.34 | $8.76 | 549,700 |
| 2019-07-29 | $9.39 | $9.39 | $9.24 | $9.33 | $8.75 | 460,440 |
| 2019-07-26 | $9.28 | $9.35 | $9.24 | $9.33 | $8.75 | 645,240 |
| 2019-07-25 | $9.29 | $9.31 | $9.22 | $9.28 | $8.70 | 488,290 |
| 2019-07-24 | $9.24 | $9.31 | $9.13 | $9.29 | $8.71 | 610,400 |
| 2019-07-23 | $9.12 | $9.19 | $9.06 | $9.18 | $8.61 | 497,150 |
| 2019-07-22 | $9.25 | $9.29 | $9.03 | $9.08 | $8.51 | 916,990 |
| 2019-07-19 | $9.19 | $9.32 | $9.19 | $9.25 | $8.67 | 623,500 |
| 2019-07-18 | $9.34 | $9.43 | $9.18 | $9.19 | $8.62 | 1,207,010 |
| 2019-07-17 | $9.49 | $9.53 | $9.44 | $9.49 | $8.90 | 439,190 |
| 2019-07-16 | $9.50 | $9.50 | $9.45 | $9.49 | $8.90 | 457,620 |
| 2019-07-15 | $9.54 | $9.54 | $9.33 | $9.47 | $8.88 | 787,710 |
| 2019-07-12 | $9.66 | $9.70 | $9.58 | $9.65 | $8.86 | 621,220 |
| 2019-07-11 | $9.63 | $9.74 | $9.61 | $9.66 | $8.87 | 652,200 |
| 2019-07-10 | $9.52 | $9.73 | $9.52 | $9.63 | $8.84 | 851,970 |
| 2019-07-09 | $9.50 | $9.54 | $9.45 | $9.52 | $8.74 | 511,320 |
| 2019-07-08 | $9.82 | $9.82 | $9.40 | $9.47 | $8.70 | 1,220,820 |
| 2019-07-05 | $9.76 | $9.84 | $9.68 | $9.82 | $9.02 | 575,000 |
| 2019-07-04 | $9.70 | $9.78 | $9.66 | $9.75 | $8.95 | 814,450 |
| 2019-07-03 | $9.85 | $9.85 | $9.63 | $9.70 | $8.91 | 879,130 |
| 2019-07-02 | $9.89 | $9.89 | $9.74 | $9.80 | $9.00 | 1,369,430 |
| 2019-07-01 | $9.94 | $9.94 | $9.76 | $9.89 | $9.08 | 1,194,810 |
| 2019-06-28 | $9.93 | $9.93 | $9.62 | $9.70 | $8.91 | 1,595,520 |
| 2019-06-27 | $9.77 | $10.17 | $9.68 | $9.94 | $9.13 | 4,415,540 |
| 2019-06-26 | $9.46 | $9.71 | $9.38 | $9.67 | $8.88 | 1,732,680 |
| 2019-06-25 | $9.59 | $9.60 | $9.38 | $9.47 | $8.70 | 876,250 |
| 2019-06-24 | $9.63 | $9.64 | $9.50 | $9.57 | $8.79 | 845,600 |
| 2019-06-21 | $9.55 | $9.59 | $9.50 | $9.57 | $8.79 | 1,405,670 |
| 2019-06-20 | $9.39 | $9.55 | $9.38 | $9.45 | $8.68 | 1,323,850 |
| 2019-06-19 | $9.60 | $9.63 | $9.38 | $9.40 | $8.63 | 795,820 |
| 2019-06-18 | $9.32 | $9.39 | $9.29 | $9.33 | $8.57 | 577,450 |
| 2019-06-17 | $9.33 | $9.37 | $9.24 | $9.29 | $8.53 | 561,950 |
| 2019-06-14 | $9.43 | $9.43 | $9.24 | $9.32 | $8.56 | 856,600 |
| 2019-06-13 | $9.37 | $9.44 | $9.28 | $9.42 | $8.65 | 824,770 |
| 2019-06-12 | $9.42 | $9.46 | $9.34 | $9.42 | $8.65 | 817,520 |
| 2019-06-11 | $9.25 | $9.55 | $9.08 | $9.46 | $8.69 | 2,001,670 |
| 2019-06-10 | $9.15 | $9.23 | $9.12 | $9.23 | $8.48 | 475,410 |
| 2019-06-07 | $9.16 | $9.16 | $9.16 | $9.16 | $8.41 | 0 |
| 2019-06-06 | $9.28 | $9.29 | $9.11 | $9.16 | $8.41 | 675,500 |
| 2019-06-05 | $9.29 | $9.38 | $9.23 | $9.25 | $8.49 | 717,390 |
| 2019-06-04 | $9.38 | $9.39 | $9.14 | $9.21 | $8.46 | 833,410 |
| 2019-06-03 | $9.42 | $9.46 | $9.30 | $9.35 | $8.59 | 1,062,610 |
| 2019-05-31 | $9.45 | $9.47 | $9.34 | $9.43 | $8.66 | 1,083,740 |
| 2019-05-30 | $9.50 | $9.50 | $9.31 | $9.38 | $8.61 | 916,810 |
| 2019-05-29 | $9.47 | $9.53 | $9.39 | $9.50 | $8.72 | 867,860 |
| 2019-05-28 | $9.49 | $9.55 | $9.39 | $9.47 | $8.70 | 1,122,630 |
| 2019-05-27 | $9.35 | $9.51 | $9.34 | $9.49 | $8.71 | 931,880 |
| 2019-05-24 | $9.35 | $9.42 | $9.29 | $9.38 | $8.61 | 722,500 |
| 2019-05-23 | $9.39 | $9.45 | $9.25 | $9.28 | $8.52 | 794,700 |
| 2019-05-22 | $9.59 | $9.59 | $9.39 | $9.46 | $8.69 | 739,700 |
| 2019-05-21 | $9.43 | $9.59 | $9.39 | $9.54 | $8.76 | 939,640 |
| 2019-05-20 | $9.35 | $9.45 | $9.24 | $9.41 | $8.64 | 685,850 |
| 2019-05-17 | $9.70 | $9.70 | $9.33 | $9.43 | $8.66 | 1,227,700 |
| 2019-05-16 | $9.67 | $9.70 | $9.58 | $9.68 | $8.89 | 1,196,190 |
| 2019-05-15 | $9.60 | $9.73 | $9.54 | $9.65 | $8.86 | 1,527,860 |
| 2019-05-14 | $9.48 | $9.57 | $9.40 | $9.49 | $8.71 | 855,770 |
| 2019-05-13 | $9.51 | $9.62 | $9.44 | $9.61 | $8.82 | 1,528,110 |
| 2019-05-10 | $9.44 | $9.61 | $9.31 | $9.59 | $8.81 | 2,134,990 |
| 2019-05-09 | $9.38 | $9.47 | $9.22 | $9.28 | $8.52 | 1,225,300 |
| 2019-05-08 | $9.31 | $9.58 | $9.14 | $9.44 | $8.67 | 1,974,600 |
| 2019-05-07 | $9.70 | $9.78 | $9.25 | $9.47 | $8.70 | 3,063,770 |
| 2019-05-06 | $10.40 | $10.40 | $9.59 | $9.59 | $8.81 | 3,565,600 |
| 2019-05-03 | $10.65 | $10.65 | $10.65 | $10.65 | $9.78 | 0 |
| 2019-05-02 | $10.65 | $10.65 | $10.65 | $10.65 | $9.78 | 0 |
| 2019-05-01 | $10.65 | $10.65 | $10.65 | $10.65 | $9.78 | 0 |
| 2019-04-30 | $10.95 | $11.10 | $10.53 | $10.65 | $9.78 | 3,815,970 |
| 2019-04-29 | $11.77 | $11.77 | $10.88 | $11.16 | $10.25 | 5,932,740 |
| 2019-04-26 | $11.11 | $11.96 | $11.11 | $11.76 | $10.80 | 9,703,110 |
| 2019-04-25 | $11.10 | $11.35 | $11.05 | $11.25 | $10.33 | 3,409,080 |
| 2019-04-24 | $11.03 | $11.22 | $10.94 | $11.14 | $10.23 | 1,719,930 |
| 2019-04-23 | $11.36 | $11.36 | $11.01 | $11.02 | $10.12 | 2,387,300 |
| 2019-04-22 | $11.62 | $11.82 | $11.10 | $11.32 | $10.39 | 4,402,270 |
| 2019-04-19 | $11.32 | $11.77 | $11.11 | $11.56 | $10.61 | 5,168,610 |
| 2019-04-18 | $11.25 | $11.60 | $11.15 | $11.34 | $10.41 | 5,419,870 |
| 2019-04-17 | $11.06 | $11.29 | $10.97 | $11.22 | $10.30 | 4,491,040 |
| 2019-04-16 | $10.71 | $10.96 | $10.62 | $10.95 | $10.05 | 1,819,330 |
| 2019-04-15 | $10.93 | $11.02 | $10.77 | $10.81 | $9.93 | 1,770,810 |
| 2019-04-12 | $10.94 | $10.99 | $10.72 | $10.83 | $9.94 | 1,650,390 |
| 2019-04-11 | $10.94 | $11.13 | $10.80 | $10.93 | $10.04 | 2,263,800 |
| 2019-04-10 | $11.04 | $11.08 | $10.88 | $11.00 | $10.10 | 1,922,500 |
| 2019-04-09 | $11.17 | $11.17 | $10.97 | $11.12 | $10.21 | 2,102,980 |
| 2019-04-08 | $11.03 | $11.35 | $11.01 | $11.15 | $10.24 | 4,350,310 |
| 2019-04-05 | $10.98 | $10.98 | $10.98 | $10.98 | $10.08 | 0 |
| 2019-04-04 | $11.08 | $11.10 | $10.90 | $10.98 | $10.08 | 2,282,290 |
| 2019-04-03 | $10.93 | $11.03 | $10.86 | $11.02 | $10.12 | 3,112,970 |
| 2019-04-02 | $10.91 | $11.07 | $10.85 | $10.93 | $10.04 | 2,952,640 |
| 2019-04-01 | $10.67 | $10.89 | $10.67 | $10.89 | $10.00 | 2,864,790 |
| 2019-03-29 | $10.34 | $10.65 | $10.30 | $10.58 | $9.72 | 1,890,650 |
| 2019-03-28 | $10.59 | $10.63 | $10.40 | $10.41 | $9.56 | 1,449,280 |
| 2019-03-27 | $10.58 | $10.78 | $10.36 | $10.47 | $9.61 | 1,972,380 |
| 2019-03-26 | $10.79 | $10.84 | $10.50 | $10.58 | $9.72 | 2,336,780 |
| 2019-03-25 | $10.76 | $10.89 | $10.62 | $10.72 | $9.84 | 2,239,130 |
| 2019-03-22 | $10.96 | $11.24 | $10.74 | $10.97 | $10.07 | 4,425,020 |
| 2019-03-21 | $11.08 | $11.18 | $10.83 | $11.01 | $10.11 | 8,174,650 |
| 2019-03-20 | $10.71 | $11.33 | $10.61 | $11.25 | $10.33 | 8,248,360 |
| 2019-03-19 | $10.57 | $10.91 | $10.57 | $10.76 | $9.88 | 5,311,840 |
| 2019-03-18 | $10.37 | $10.54 | $10.32 | $10.54 | $9.68 | 2,233,240 |
| 2019-03-15 | $10.25 | $10.34 | $10.13 | $10.30 | $9.46 | 2,133,300 |
| 2019-03-14 | $10.46 | $10.60 | $10.02 | $10.11 | $9.28 | 3,006,000 |
| 2019-03-13 | $10.58 | $10.76 | $10.40 | $10.55 | $9.69 | 3,132,450 |
| 2019-03-12 | $10.72 | $10.73 | $10.40 | $10.60 | $9.73 | 3,075,510 |
| 2019-03-11 | $10.10 | $10.55 | $10.10 | $10.52 | $9.66 | 3,121,400 |
| 2019-03-08 | $10.68 | $10.76 | $10.02 | $10.03 | $9.21 | 3,578,510 |
| 2019-03-07 | $10.45 | $10.92 | $10.42 | $10.79 | $9.91 | 3,423,970 |
| 2019-03-06 | $10.43 | $10.50 | $10.23 | $10.50 | $9.64 | 3,086,590 |
| 2019-03-05 | $10.23 | $10.32 | $10.18 | $10.31 | $9.47 | 2,228,060 |
| 2019-03-04 | $10.20 | $10.43 | $10.08 | $10.25 | $9.41 | 3,290,510 |
| 2019-03-01 | $9.98 | $10.29 | $9.96 | $10.17 | $9.34 | 3,912,240 |
| 2019-02-28 | $9.90 | $9.98 | $9.83 | $9.92 | $9.11 | 1,538,500 |
| 2019-02-27 | $9.90 | $10.02 | $9.80 | $9.95 | $9.14 | 2,418,800 |
| 2019-02-26 | $10.01 | $10.07 | $9.83 | $9.90 | $9.09 | 3,132,300 |
| 2019-02-25 | $9.58 | $9.97 | $9.58 | $9.97 | $9.15 | 3,175,450 |
| 2019-02-22 | $9.41 | $9.59 | $9.41 | $9.57 | $8.79 | 1,837,420 |
| 2019-02-21 | $9.61 | $9.69 | $9.40 | $9.51 | $8.73 | 2,194,450 |
| 2019-02-20 | $9.52 | $9.58 | $9.44 | $9.56 | $8.78 | 1,320,840 |
| 2019-02-19 | $9.57 | $9.65 | $9.44 | $9.53 | $8.75 | 2,130,330 |
| 2019-02-18 | $9.28 | $9.57 | $9.28 | $9.55 | $8.77 | 2,191,530 |
| 2019-02-15 | $9.30 | $9.45 | $9.20 | $9.32 | $8.56 | 1,685,900 |
| 2019-02-14 | $9.23 | $9.34 | $9.16 | $9.30 | $8.54 | 1,334,300 |
| 2019-02-13 | $9.14 | $9.54 | $9.12 | $9.23 | $8.48 | 1,898,720 |
| 2019-02-12 | $9.02 | $9.17 | $8.96 | $9.14 | $8.39 | 1,339,210 |
| 2019-02-11 | $8.82 | $9.04 | $8.73 | $9.02 | $8.28 | 925,700 |
| 2019-02-08 | $8.80 | $8.80 | $8.80 | $8.80 | $8.08 | 0 |
| 2019-02-07 | $8.80 | $8.80 | $8.80 | $8.80 | $8.08 | 0 |
| 2019-02-06 | $8.80 | $8.80 | $8.80 | $8.80 | $8.08 | 0 |
| 2019-02-05 | $8.80 | $8.80 | $8.80 | $8.80 | $8.08 | 0 |
| 2019-02-04 | $8.80 | $8.80 | $8.80 | $8.80 | $8.08 | 0 |
| 2019-02-01 | $8.70 | $8.84 | $8.67 | $8.80 | $8.08 | 768,750 |
| 2019-01-31 | $8.68 | $8.76 | $8.62 | $8.65 | $7.94 | 1,007,800 |
| 2019-01-30 | $8.70 | $8.86 | $8.67 | $8.74 | $8.03 | 684,110 |
| 2019-01-29 | $8.93 | $9.04 | $8.60 | $8.79 | $8.07 | 846,900 |
| 2019-01-28 | $9.18 | $9.18 | $8.92 | $8.93 | $8.20 | 890,560 |
| 2019-01-25 | $9.18 | $9.22 | $9.06 | $9.06 | $8.32 | 611,100 |
| 2019-01-24 | $9.18 | $9.25 | $9.09 | $9.18 | $8.43 | 687,600 |
| 2019-01-23 | $9.12 | $9.17 | $9.05 | $9.14 | $8.39 | 561,190 |
| 2019-01-22 | $9.09 | $9.26 | $9.09 | $9.11 | $8.37 | 1,064,560 |
| 2019-01-21 | $9.15 | $9.33 | $9.08 | $9.13 | $8.38 | 1,317,720 |
| 2019-01-18 | $9.07 | $9.10 | $9.00 | $9.06 | $8.32 | 842,350 |
| 2019-01-17 | $9.07 | $9.12 | $8.97 | $9.02 | $8.28 | 794,460 |
| 2019-01-16 | $9.11 | $9.14 | $9.02 | $9.06 | $8.32 | 657,400 |
| 2019-01-15 | $8.97 | $9.15 | $8.96 | $9.11 | $8.37 | 903,200 |
| 2019-01-14 | $9.05 | $9.08 | $8.96 | $8.99 | $8.26 | 720,260 |
| 2019-01-11 | $8.99 | $9.05 | $8.96 | $9.04 | $8.30 | 673,390 |
| 2019-01-10 | $8.96 | $9.09 | $8.96 | $8.99 | $8.26 | 875,490 |
| 2019-01-09 | $8.93 | $9.12 | $8.93 | $9.00 | $8.26 | 1,250,800 |
| 2019-01-08 | $9.00 | $9.03 | $8.91 | $8.93 | $8.20 | 860,600 |
| 2019-01-07 | $8.91 | $9.03 | $8.88 | $9.00 | $8.26 | 1,064,810 |
| 2019-01-04 | $8.58 | $8.88 | $8.54 | $8.87 | $8.14 | 858,460 |
| 2019-01-03 | $8.80 | $8.90 | $8.61 | $8.66 | $7.95 | 711,900 |
| 2019-01-02 | $8.88 | $8.88 | $8.77 | $8.82 | $8.10 | 461,000 |
| 2019-01-01 | $8.76 | $8.76 | $8.76 | $8.76 | $8.04 | 0 |
| 2018-12-31 | $8.76 | $8.76 | $8.76 | $8.76 | $8.04 | 0 |
| 2018-12-28 | $8.75 | $8.88 | $8.72 | $8.76 | $8.04 | 602,900 |
| 2018-12-27 | $9.05 | $9.10 | $8.70 | $8.73 | $8.02 | 904,400 |
| 2018-12-26 | $8.96 | $9.11 | $8.92 | $8.92 | $8.19 | 891,820 |
| 2018-12-25 | $9.04 | $9.12 | $8.76 | $8.98 | $8.25 | 1,312,220 |
| 2018-12-24 | $9.04 | $9.18 | $9.02 | $9.10 | $8.36 | 690,560 |
| 2018-12-21 | $9.05 | $9.07 | $8.90 | $9.07 | $8.33 | 881,000 |
| 2018-12-20 | $9.07 | $9.08 | $8.92 | $9.04 | $8.30 | 1,158,500 |
| 2018-12-19 | $9.23 | $9.30 | $9.04 | $9.05 | $8.31 | 1,298,500 |
| 2018-12-18 | $9.32 | $9.38 | $9.10 | $9.23 | $8.48 | 1,568,740 |
| 2018-12-17 | $9.57 | $9.57 | $9.28 | $9.35 | $8.59 | 2,767,080 |
| 2018-12-14 | $9.91 | $9.97 | $9.69 | $9.69 | $8.90 | 4,166,080 |
| 2018-12-13 | $9.88 | $10.49 | $9.84 | $10.20 | $9.37 | 7,533,160 |
| 2018-12-12 | $9.44 | $9.58 | $9.31 | $9.57 | $8.79 | 1,214,770 |
| 2018-12-11 | $9.31 | $9.40 | $9.26 | $9.34 | $8.58 | 673,900 |
| 2018-12-10 | $9.50 | $9.50 | $9.25 | $9.29 | $8.53 | 741,400 |
| 2018-12-07 | $9.56 | $9.59 | $9.45 | $9.51 | $8.73 | 526,620 |
| 2018-12-06 | $9.70 | $9.77 | $9.50 | $9.53 | $8.75 | 816,230 |
| 2018-12-05 | $9.70 | $9.81 | $9.59 | $9.69 | $8.90 | 891,400 |
| 2018-12-04 | $9.75 | $9.85 | $9.66 | $9.82 | $9.02 | 1,052,600 |
| 2018-12-03 | $9.53 | $9.79 | $9.53 | $9.79 | $8.99 | 1,824,600 |
| 2018-11-30 | $9.38 | $9.42 | $9.11 | $9.35 | $8.59 | 838,900 |
| 2018-11-29 | $9.59 | $9.66 | $9.32 | $9.38 | $8.61 | 915,600 |
| 2018-11-28 | $9.49 | $9.57 | $9.37 | $9.55 | $8.77 | 724,150 |
| 2018-11-27 | $9.39 | $9.58 | $9.36 | $9.49 | $8.71 | 677,400 |
| 2018-11-26 | $9.26 | $9.48 | $9.25 | $9.37 | $8.60 | 714,850 |
| 2018-11-23 | $9.87 | $9.88 | $9.27 | $9.30 | $8.54 | 1,689,640 |
| 2018-11-22 | $9.81 | $9.92 | $9.80 | $9.87 | $9.06 | 1,310,990 |
| 2018-11-21 | $9.59 | $9.83 | $9.53 | $9.79 | $8.99 | 1,428,950 |
| 2018-11-20 | $9.88 | $9.96 | $9.64 | $9.66 | $8.87 | 1,885,960 |
| 2018-11-19 | $9.87 | $9.98 | $9.77 | $9.88 | $9.07 | 1,443,550 |
| 2018-11-16 | $9.77 | $9.97 | $9.77 | $9.85 | $9.04 | 2,068,920 |
| 2018-11-15 | $9.59 | $9.81 | $9.56 | $9.77 | $8.97 | 2,400,700 |
| 2018-11-14 | $9.66 | $9.69 | $9.52 | $9.58 | $8.80 | 1,579,130 |
| 2018-11-13 | $9.33 | $9.67 | $9.29 | $9.61 | $8.82 | 2,182,800 |
| 2018-11-12 | $9.20 | $9.44 | $9.18 | $9.43 | $8.66 | 1,231,200 |
| 2018-11-09 | $9.15 | $9.26 | $9.11 | $9.20 | $8.45 | 895,130 |
| 2018-11-08 | $9.29 | $9.40 | $9.16 | $9.17 | $8.42 | 924,960 |
| 2018-11-07 | $9.25 | $9.41 | $9.25 | $9.27 | $8.51 | 1,181,400 |
| 2018-11-06 | $9.55 | $9.55 | $9.26 | $9.36 | $8.59 | 2,425,200 |
| 2018-11-05 | $9.50 | $9.88 | $9.50 | $9.64 | $8.85 | 5,050,410 |
| 2018-11-02 | $9.03 | $9.19 | $9.03 | $9.17 | $8.42 | 1,683,600 |
| 2018-11-01 | $9.08 | $9.16 | $8.98 | $8.99 | $8.26 | 1,621,990 |
| 2018-10-31 | $8.93 | $9.09 | $8.88 | $9.08 | $8.34 | 1,646,080 |
| 2018-10-30 | $8.79 | $8.95 | $8.75 | $8.88 | $8.15 | 1,324,900 |
| 2018-10-29 | $8.60 | $8.79 | $8.60 | $8.78 | $8.06 | 914,000 |
| 2018-10-26 | $8.65 | $8.83 | $8.63 | $8.71 | $8.00 | 777,440 |
| 2018-10-25 | $8.50 | $8.69 | $8.42 | $8.65 | $7.94 | 1,063,110 |
| 2018-10-24 | $8.74 | $8.94 | $8.62 | $8.80 | $8.08 | 1,048,500 |
| 2018-10-23 | $8.88 | $8.89 | $8.64 | $8.74 | $8.03 | 1,388,490 |
| 2018-10-22 | $8.50 | $8.92 | $8.47 | $8.82 | $8.10 | 1,719,680 |
| 2018-10-19 | $8.30 | $8.47 | $8.12 | $8.47 | $7.78 | 883,050 |
| 2018-10-18 | $8.68 | $8.68 | $8.30 | $8.30 | $7.62 | 944,650 |
| 2018-10-17 | $8.73 | $8.80 | $8.38 | $8.65 | $7.94 | 891,800 |
| 2018-10-16 | $8.78 | $8.88 | $8.50 | $8.58 | $7.88 | 873,280 |
| 2018-10-15 | $8.95 | $9.07 | $8.75 | $8.78 | $8.06 | 773,200 |
| 2018-10-12 | $9.15 | $9.24 | $8.42 | $8.95 | $8.22 | 1,718,470 |
| 2018-10-11 | $9.88 | $9.93 | $9.24 | $9.24 | $8.48 | 2,138,140 |
| 2018-10-10 | $10.20 | $10.31 | $10.16 | $10.27 | $9.43 | 709,280 |
| 2018-10-09 | $10.18 | $10.34 | $10.12 | $10.19 | $9.36 | 673,910 |
| 2018-10-08 | $10.58 | $10.59 | $10.10 | $10.15 | $9.32 | 1,275,800 |
| 2018-10-05 | $10.58 | $10.58 | $10.58 | $10.58 | $9.72 | 0 |
| 2018-10-04 | $10.58 | $10.58 | $10.58 | $10.58 | $9.72 | 0 |
| 2018-10-03 | $10.58 | $10.58 | $10.58 | $10.58 | $9.72 | 0 |
| 2018-10-02 | $10.58 | $10.58 | $10.58 | $10.58 | $9.72 | 0 |
| 2018-10-01 | $10.58 | $10.58 | $10.58 | $10.58 | $9.72 | 0 |
| 2018-09-28 | $10.48 | $10.60 | $10.48 | $10.58 | $9.72 | 914,940 |
| 2018-09-27 | $10.87 | $10.87 | $10.51 | $10.52 | $9.66 | 2,216,480 |
| 2018-09-26 | $10.89 | $10.94 | $10.82 | $10.83 | $9.94 | 1,617,100 |
| 2018-09-25 | $10.87 | $10.94 | $10.82 | $10.92 | $10.03 | 1,368,400 |
| 2018-09-24 | $10.95 | $10.95 | $10.95 | $10.95 | $10.05 | 0 |
| 2018-09-21 | $11.00 | $11.14 | $10.78 | $10.95 | $10.05 | 3,659,450 |
| 2018-09-20 | $12.36 | $12.36 | $10.90 | $11.15 | $10.24 | 9,407,140 |
| 2018-09-19 | $11.95 | $12.20 | $11.65 | $11.80 | $10.84 | 5,378,470 |
| 2018-09-18 | $11.46 | $11.98 | $11.22 | $11.95 | $10.97 | 5,811,800 |
| 2018-09-17 | $11.98 | $11.99 | $11.45 | $11.61 | $10.66 | 3,597,800 |
| 2018-09-14 | $11.28 | $12.03 | $11.25 | $11.58 | $10.63 | 7,336,930 |
| 2018-09-13 | $11.04 | $11.21 | $10.94 | $10.94 | $10.05 | 791,840 |
| 2018-09-12 | $10.90 | $11.20 | $10.78 | $11.02 | $10.12 | 955,640 |
| 2018-09-11 | $10.66 | $11.07 | $10.66 | $10.84 | $9.95 | 783,340 |
| 2018-09-10 | $10.85 | $10.85 | $10.62 | $10.66 | $9.79 | 806,600 |
| 2018-09-07 | $10.89 | $11.08 | $10.81 | $10.86 | $9.97 | 902,800 |
| 2018-09-06 | $10.78 | $11.00 | $10.78 | $10.90 | $10.01 | 554,300 |
| 2018-09-05 | $10.77 | $11.05 | $10.77 | $10.90 | $10.01 | 888,200 |
| 2018-09-04 | $10.72 | $10.92 | $10.66 | $10.89 | $10.00 | 813,170 |
| 2018-09-03 | $11.09 | $11.09 | $10.65 | $10.72 | $9.84 | 1,469,370 |
| 2018-08-31 | $11.08 | $11.23 | $11.08 | $11.11 | $10.20 | 602,000 |
| 2018-08-30 | $11.34 | $11.34 | $11.06 | $11.08 | $10.17 | 709,100 |
| 2018-08-29 | $11.28 | $11.36 | $11.23 | $11.29 | $10.37 | 400,130 |
| 2018-08-28 | $11.33 | $11.45 | $11.25 | $11.36 | $10.43 | 713,420 |
| 2018-08-27 | $11.22 | $11.34 | $11.15 | $11.32 | $10.39 | 957,270 |
| 2018-08-24 | $11.08 | $11.22 | $11.06 | $11.14 | $10.23 | 410,100 |
| 2018-08-23 | $11.07 | $11.28 | $11.01 | $11.13 | $10.22 | 944,690 |
| 2018-08-22 | $11.20 | $11.20 | $10.96 | $11.06 | $10.16 | 991,770 |
| 2018-08-21 | $11.23 | $11.32 | $11.13 | $11.22 | $10.30 | 770,750 |
| 2018-08-20 | $11.09 | $11.26 | $11.04 | $11.23 | $10.31 | 629,700 |
| 2018-08-17 | $11.39 | $11.39 | $11.08 | $11.09 | $10.18 | 640,900 |
| 2018-08-16 | $11.17 | $11.35 | $11.11 | $11.23 | $10.31 | 521,900 |
| 2018-08-15 | $11.49 | $11.60 | $11.28 | $11.30 | $10.38 | 686,300 |
| 2018-08-14 | $11.40 | $11.57 | $11.38 | $11.51 | $10.57 | 670,300 |
| 2018-08-13 | $11.40 | $11.59 | $11.20 | $11.48 | $10.54 | 943,650 |
| 2018-08-10 | $11.39 | $11.56 | $11.33 | $11.54 | $10.60 | 1,130,600 |
| 2018-08-09 | $11.20 | $11.54 | $11.14 | $11.39 | $10.46 | 1,044,200 |
| 2018-08-08 | $11.52 | $11.52 | $11.20 | $11.22 | $10.30 | 875,000 |
| 2018-08-07 | $11.17 | $11.63 | $11.11 | $11.53 | $10.59 | 1,137,640 |
| 2018-08-06 | $11.20 | $11.33 | $11.03 | $11.18 | $10.27 | 929,990 |
| 2018-08-03 | $11.34 | $11.40 | $11.23 | $11.24 | $10.32 | 786,050 |
| 2018-08-02 | $11.66 | $11.75 | $11.10 | $11.31 | $10.39 | 2,187,300 |
| 2018-08-01 | $12.02 | $12.18 | $11.70 | $11.73 | $10.77 | 2,364,840 |
| 2018-07-31 | $12.66 | $12.97 | $12.05 | $12.09 | $11.10 | 5,101,200 |
| 2018-07-30 | $12.47 | $12.87 | $12.14 | $12.73 | $11.69 | 3,572,300 |
| 2018-07-27 | $12.73 | $13.00 | $12.31 | $12.49 | $11.47 | 2,972,330 |
| 2018-07-26 | $12.43 | $12.59 | $12.21 | $12.35 | $11.34 | 4,300,920 |
| 2018-07-25 | $11.81 | $13.02 | $11.80 | $12.73 | $11.69 | 8,770,370 |
| 2018-07-24 | $11.73 | $11.89 | $11.62 | $11.84 | $10.87 | 1,963,060 |
| 2018-07-23 | $11.52 | $11.75 | $11.51 | $11.68 | $10.73 | 1,356,860 |
| 2018-07-20 | $11.36 | $11.68 | $11.36 | $11.63 | $10.68 | 1,109,100 |
| 2018-07-19 | $11.62 | $11.75 | $11.35 | $11.47 | $10.53 | 1,514,450 |
| 2018-07-18 | $11.53 | $11.98 | $11.50 | $11.67 | $10.72 | 2,261,350 |
| 2018-07-17 | $11.47 | $11.58 | $11.35 | $11.53 | $10.59 | 1,232,700 |
| 2018-07-16 | $11.57 | $11.65 | $11.45 | $11.59 | $10.64 | 1,175,060 |
| 2018-07-13 | $11.55 | $11.71 | $11.51 | $11.58 | $10.63 | 1,382,200 |
| 2018-07-12 | $11.26 | $11.75 | $11.26 | $11.61 | $10.66 | 1,701,050 |
| 2018-07-11 | $11.69 | $11.69 | $11.10 | $11.28 | $10.36 | 1,532,510 |
| 2018-07-10 | $11.69 | $11.74 | $11.45 | $11.73 | $10.77 | 1,311,240 |
| 2018-07-09 | $11.38 | $11.63 | $11.38 | $11.61 | $10.66 | 1,044,470 |
| 2018-07-06 | $11.38 | $11.60 | $11.01 | $11.38 | $10.45 | 1,391,770 |
| 2018-07-05 | $11.90 | $11.99 | $11.28 | $11.30 | $10.38 | 1,855,850 |
| 2018-07-04 | $12.07 | $12.15 | $11.71 | $11.97 | $10.99 | 2,157,450 |
| 2018-07-03 | $11.99 | $12.33 | $11.87 | $12.23 | $11.23 | 2,143,870 |
| 2018-07-02 | $11.97 | $12.22 | $11.79 | $11.95 | $10.97 | 2,065,090 |
| 2018-06-29 | $12.00 | $12.58 | $11.77 | $12.26 | $11.26 | 3,258,400 |
| 2018-06-28 | $11.55 | $11.70 | $11.50 | $11.62 | $10.67 | 1,273,630 |
| 2018-06-27 | $11.68 | $11.81 | $11.53 | $11.58 | $10.63 | 1,319,100 |
| 2018-06-26 | $11.30 | $11.67 | $11.10 | $11.64 | $10.69 | 1,344,100 |
| 2018-06-25 | $11.80 | $11.80 | $11.51 | $11.52 | $10.58 | 1,021,700 |
| 2018-06-22 | $11.44 | $11.71 | $11.21 | $11.61 | $10.66 | 1,202,200 |
| 2018-06-21 | $12.25 | $12.25 | $11.32 | $11.43 | $10.50 | 1,920,750 |
| 2018-06-20 | $11.76 | $12.40 | $11.76 | $12.25 | $11.11 | 1,571,840 |
| 2018-06-19 | $12.63 | $12.89 | $11.88 | $11.91 | $10.80 | 2,643,020 |
| 2018-06-18 | $13.20 | $13.20 | $13.20 | $13.20 | $11.97 | 0 |
| 2018-06-15 | $13.78 | $13.78 | $13.04 | $13.20 | $11.97 | 1,886,550 |
| 2018-06-14 | $13.64 | $13.85 | $13.50 | $13.67 | $12.40 | 1,107,540 |
| 2018-06-13 | $14.10 | $14.10 | $13.63 | $13.69 | $12.42 | 1,651,150 |
| 2018-06-12 | $14.13 | $14.18 | $13.70 | $14.10 | $12.79 | 1,741,840 |
| 2018-06-11 | $13.90 | $14.09 | $13.69 | $14.08 | $12.77 | 1,778,160 |
| 2018-06-08 | $14.01 | $14.19 | $13.65 | $13.91 | $12.62 | 2,352,050 |
| 2018-06-07 | $14.90 | $14.95 | $13.97 | $14.17 | $12.85 | 3,200,370 |
| 2018-06-06 | $14.54 | $14.90 | $14.54 | $14.77 | $13.40 | 2,355,730 |
| 2018-06-05 | $14.36 | $14.66 | $14.26 | $14.64 | $13.28 | 2,231,260 |
| 2018-06-04 | $14.41 | $14.60 | $14.33 | $14.36 | $13.03 | 1,542,800 |
| 2018-06-01 | $14.34 | $14.75 | $14.16 | $14.35 | $13.02 | 2,797,650 |
| 2018-05-31 | $14.19 | $14.49 | $14.13 | $14.34 | $13.01 | 2,502,570 |
| 2018-05-30 | $15.30 | $15.30 | $14.09 | $14.09 | $12.78 | 5,999,970 |
| 2018-05-29 | $15.86 | $16.18 | $15.58 | $15.65 | $14.20 | 6,107,980 |
| 2018-05-28 | $15.53 | $16.20 | $15.30 | $16.01 | $14.52 | 6,447,150 |
| 2018-05-25 | $15.14 | $16.28 | $15.00 | $15.79 | $14.32 | 8,588,170 |
| 2018-05-24 | $15.00 | $15.24 | $14.95 | $15.07 | $13.67 | 1,764,530 |
| 2018-05-23 | $15.36 | $15.44 | $15.01 | $15.06 | $13.66 | 2,869,900 |
| 2018-05-22 | $15.34 | $15.46 | $15.03 | $15.45 | $14.02 | 3,619,410 |
| 2018-05-21 | $15.25 | $15.35 | $15.06 | $15.28 | $13.86 | 3,497,270 |
| 2018-05-18 | $15.25 | $15.38 | $14.85 | $15.12 | $13.72 | 2,938,610 |
| 2018-05-17 | $14.94 | $15.32 | $14.85 | $15.30 | $13.88 | 4,019,280 |
| 2018-05-16 | $14.93 | $15.10 | $14.77 | $14.86 | $13.48 | 1,897,150 |
| 2018-05-15 | $14.87 | $15.17 | $14.64 | $15.10 | $13.70 | 2,644,570 |
| 2018-05-14 | $14.80 | $15.21 | $14.75 | $14.97 | $13.58 | 2,562,700 |
| 2018-05-11 | $15.10 | $15.20 | $14.78 | $14.80 | $13.43 | 3,125,100 |
| 2018-05-10 | $15.40 | $15.51 | $15.03 | $15.24 | $13.82 | 4,562,530 |
| 2018-05-09 | $16.40 | $16.40 | $15.30 | $15.38 | $13.95 | 9,438,250 |
| 2018-05-08 | $16.07 | $16.07 | $16.07 | $16.07 | $14.58 | 5,236,490 |
| 2018-05-07 | $13.93 | $14.74 | $13.93 | $14.61 | $13.25 | 3,336,770 |
| 2018-05-04 | $13.68 | $14.11 | $13.68 | $13.98 | $12.68 | 1,581,610 |
| 2018-05-03 | $13.75 | $13.98 | $13.21 | $13.91 | $12.62 | 1,935,310 |
| 2018-05-02 | $14.12 | $14.20 | $13.70 | $13.75 | $12.47 | 1,521,390 |
| 2018-05-01 | $14.12 | $14.12 | $14.12 | $14.12 | $12.81 | 0 |
| 2018-04-30 | $14.12 | $14.12 | $14.12 | $14.12 | $12.81 | 0 |
| 2018-04-27 | $14.08 | $14.31 | $14.05 | $14.12 | $12.81 | 1,402,860 |
| 2018-04-26 | $15.01 | $15.01 | $14.10 | $14.16 | $12.85 | 2,702,600 |
| 2018-04-25 | $14.37 | $14.98 | $14.28 | $14.82 | $13.44 | 3,076,500 |
| 2018-04-24 | $14.13 | $14.60 | $14.13 | $14.59 | $13.24 | 2,164,470 |
| 2018-04-23 | $13.60 | $14.24 | $13.60 | $14.14 | $12.83 | 1,556,850 |
| 2018-04-20 | $14.53 | $14.53 | $13.80 | $13.87 | $12.58 | 2,664,080 |
| 2018-04-19 | $14.70 | $14.88 | $14.41 | $14.53 | $13.18 | 2,265,260 |
| 2018-04-18 | $14.99 | $15.24 | $14.22 | $14.67 | $13.31 | 3,310,460 |
| 2018-04-17 | $15.11 | $15.50 | $14.80 | $14.91 | $13.53 | 3,128,700 |
| 2018-04-16 | $15.64 | $15.75 | $15.01 | $15.03 | $13.63 | 4,059,590 |
| 2018-04-13 | $16.31 | $16.46 | $15.71 | $15.84 | $14.37 | 7,072,880 |
| 2018-04-12 | $15.51 | $17.28 | $15.50 | $16.64 | $15.09 | 13,495,480 |
| 2018-04-11 | $15.20 | $15.80 | $15.07 | $15.71 | $14.25 | 5,358,200 |
| 2018-04-10 | $15.30 | $15.50 | $14.70 | $15.24 | $13.82 | 4,631,150 |
| 2018-04-09 | $14.36 | $15.06 | $14.22 | $14.92 | $13.53 | 3,036,500 |
| 2018-04-06 | $14.50 | $14.50 | $14.50 | $14.50 | $13.15 | 0 |
| 2018-04-05 | $14.50 | $14.50 | $14.50 | $14.50 | $13.15 | 0 |
| 2018-04-04 | $14.75 | $14.98 | $14.45 | $14.50 | $13.15 | 2,217,430 |
| 2018-04-03 | $14.91 | $14.97 | $14.60 | $14.74 | $13.37 | 3,049,410 |
| 2018-04-02 | $14.89 | $16.20 | $14.80 | $15.19 | $13.78 | 6,388,900 |
| 2018-03-30 | $14.39 | $15.20 | $14.38 | $14.87 | $13.49 | 3,461,810 |
| 2018-03-29 | $13.97 | $14.56 | $13.97 | $14.50 | $13.15 | 4,026,780 |
| 2018-03-28 | $13.61 | $14.28 | $13.54 | $13.88 | $12.59 | 2,261,290 |
| 2018-03-27 | $13.70 | $13.98 | $13.63 | $13.90 | $12.61 | 2,345,100 |
| 2018-03-26 | $13.20 | $13.65 | $12.58 | $13.60 | $12.34 | 2,308,800 |
| 2018-03-23 | $14.39 | $14.54 | $13.47 | $13.48 | $12.23 | 4,005,930 |
| 2018-03-22 | $14.87 | $15.10 | $14.76 | $14.85 | $13.47 | 1,806,200 |
| 2018-03-21 | $15.20 | $15.46 | $14.74 | $14.76 | $13.39 | 2,891,500 |
| 2018-03-20 | $14.80 | $15.27 | $14.68 | $15.25 | $13.83 | 2,733,850 |
| 2018-03-19 | $14.57 | $14.89 | $14.48 | $14.88 | $13.50 | 1,924,400 |
| 2018-03-16 | $14.69 | $14.78 | $14.46 | $14.54 | $13.19 | 1,553,100 |
| 2018-03-15 | $15.27 | $15.27 | $14.43 | $14.67 | $13.31 | 3,496,800 |
| 2018-03-14 | $15.39 | $15.65 | $15.25 | $15.28 | $13.86 | 1,976,000 |
| 2018-03-13 | $15.98 | $15.98 | $15.43 | $15.48 | $14.04 | 2,532,000 |
| 2018-03-12 | $15.65 | $15.96 | $15.49 | $15.82 | $14.35 | 3,329,230 |
| 2018-03-09 | $15.27 | $15.68 | $15.20 | $15.56 | $14.12 | 2,747,240 |
| 2018-03-08 | $14.88 | $15.39 | $14.77 | $15.26 | $13.84 | 2,148,840 |
| 2018-03-07 | $15.78 | $15.79 | $15.08 | $15.11 | $13.71 | 3,042,840 |
| 2018-03-06 | $14.99 | $15.28 | $14.82 | $15.24 | $13.82 | 2,271,440 |
| 2018-03-05 | $14.74 | $14.97 | $14.74 | $14.94 | $13.55 | 1,320,490 |
| 2018-03-02 | $14.98 | $15.13 | $14.73 | $14.77 | $13.40 | 1,827,610 |
| 2018-03-01 | $14.67 | $15.24 | $14.53 | $15.13 | $13.72 | 2,543,330 |
| 2018-02-28 | $14.77 | $14.77 | $14.54 | $14.72 | $13.35 | 1,373,440 |
| 2018-02-27 | $14.94 | $14.94 | $14.77 | $14.85 | $13.47 | 1,516,950 |
| 2018-02-26 | $14.57 | $14.96 | $14.57 | $14.93 | $13.54 | 2,084,670 |
| 2018-02-23 | $14.39 | $14.56 | $14.30 | $14.51 | $13.16 | 1,229,120 |
| 2018-02-22 | $14.32 | $14.48 | $14.24 | $14.41 | $13.07 | 1,102,600 |
| 2018-02-21 | $14.18 | $14.18 | $14.18 | $14.18 | $12.86 | 0 |
| 2018-02-20 | $14.18 | $14.18 | $14.18 | $14.18 | $12.86 | 0 |
| 2018-02-19 | $14.18 | $14.18 | $14.18 | $14.18 | $12.86 | 0 |
| 2018-02-16 | $14.18 | $14.18 | $14.18 | $14.18 | $12.86 | 0 |
| 2018-02-15 | $14.18 | $14.18 | $14.18 | $14.18 | $12.86 | 0 |
| 2018-02-14 | $14.21 | $14.36 | $14.07 | $14.18 | $12.86 | 1,088,630 |
| 2018-02-13 | $14.23 | $14.48 | $14.18 | $14.21 | $12.89 | 1,745,610 |
| 2018-02-12 | $13.95 | $14.26 | $13.89 | $14.19 | $12.87 | 1,438,900 |
| 2018-02-09 | $13.82 | $14.08 | $13.50 | $13.74 | $12.46 | 2,109,300 |
| 2018-02-08 | $14.08 | $14.34 | $13.93 | $14.32 | $12.99 | 1,849,840 |
| 2018-02-07 | $14.11 | $14.39 | $13.48 | $14.11 | $12.80 | 2,634,710 |
| 2018-02-06 | $14.96 | $15.19 | $13.77 | $13.77 | $12.49 | 3,260,710 |
| 2018-02-05 | $15.13 | $15.75 | $14.95 | $15.30 | $13.88 | 1,618,510 |
| 2018-02-02 | $15.86 | $15.90 | $15.01 | $15.37 | $13.94 | 1,963,110 |
| 2018-02-01 | $17.14 | $17.21 | $15.72 | $15.92 | $14.44 | 3,552,250 |
| 2018-01-31 | $17.95 | $18.00 | $16.88 | $17.08 | $15.49 | 3,487,850 |
| 2018-01-30 | $17.88 | $18.12 | $17.88 | $18.00 | $16.33 | 1,419,550 |
| 2018-01-29 | $18.24 | $18.53 | $17.88 | $17.99 | $16.32 | 2,790,000 |
| 2018-01-26 | $18.82 | $19.05 | $18.28 | $18.30 | $16.60 | 3,243,270 |
| 2018-01-25 | $18.90 | $19.51 | $18.68 | $19.08 | $17.31 | 4,587,470 |
| 2018-01-24 | $18.67 | $19.17 | $18.57 | $18.94 | $17.18 | 2,902,700 |
| 2018-01-23 | $18.61 | $18.75 | $18.47 | $18.64 | $16.91 | 2,050,290 |
| 2018-01-22 | $18.90 | $18.91 | $18.11 | $18.61 | $16.88 | 3,454,140 |
| 2018-01-19 | $19.20 | $19.72 | $18.91 | $19.05 | $17.28 | 3,996,100 |
| 2018-01-18 | $19.45 | $19.84 | $19.19 | $19.27 | $17.48 | 3,910,940 |
| 2018-01-17 | $19.73 | $20.18 | $19.36 | $19.59 | $17.77 | 5,961,100 |
| 2018-01-16 | $18.98 | $20.19 | $18.80 | $19.89 | $18.04 | 10,041,740 |
| 2018-01-15 | $18.59 | $19.49 | $18.01 | $19.19 | $17.41 | 7,536,050 |
| 2018-01-12 | $18.27 | $19.43 | $17.92 | $18.72 | $16.98 | 6,264,650 |
| 2018-01-11 | $18.12 | $18.51 | $17.85 | $18.33 | $16.63 | 2,596,680 |
| 2018-01-10 | $18.67 | $18.75 | $18.01 | $18.18 | $16.49 | 2,929,510 |
| 2018-01-09 | $18.39 | $18.85 | $18.35 | $18.79 | $17.05 | 4,109,160 |
| 2018-01-08 | $18.47 | $18.56 | $18.12 | $18.36 | $16.66 | 2,437,080 |
| 2018-01-05 | $18.57 | $18.78 | $18.41 | $18.47 | $16.75 | 1,958,620 |
| 2018-01-04 | $18.55 | $18.98 | $18.44 | $18.64 | $16.91 | 2,979,310 |
| 2018-01-03 | $18.56 | $18.62 | $18.22 | $18.51 | $16.79 | 2,598,600 |
| 2018-01-02 | $18.54 | $18.77 | $18.41 | $18.61 | $16.88 | 1,722,910 |
| 2018-01-01 | $18.58 | $18.58 | $18.58 | $18.58 | $16.85 | 0 |
| 2017-12-29 | $18.65 | $18.98 | $18.40 | $18.58 | $16.85 | 2,817,210 |
| 2017-12-28 | $18.50 | $19.28 | $18.39 | $18.76 | $17.02 | 4,896,240 |
| 2017-12-27 | $18.98 | $18.98 | $18.50 | $18.71 | $16.97 | 5,230,740 |
| 2017-12-26 | $17.70 | $18.90 | $17.60 | $18.89 | $17.14 | 6,348,860 |
| 2017-12-25 | $17.77 | $17.93 | $17.39 | $17.80 | $16.15 | 3,575,130 |
| 2017-12-22 | $18.48 | $19.01 | $18.22 | $18.25 | $16.56 | 6,009,670 |
| 2017-12-21 | $17.60 | $18.40 | $17.17 | $18.36 | $16.66 | 4,761,200 |
| 2017-12-20 | $18.13 | $18.13 | $17.35 | $17.62 | $15.98 | 2,485,170 |
| 2017-12-19 | $18.05 | $18.20 | $17.97 | $18.08 | $16.40 | 1,541,830 |
| 2017-12-18 | $18.12 | $18.17 | $17.73 | $18.05 | $16.37 | 1,510,410 |
| 2017-12-15 | $18.03 | $18.17 | $17.91 | $18.11 | $16.43 | 1,967,780 |
| 2017-12-14 | $17.75 | $18.24 | $17.60 | $18.16 | $16.47 | 2,819,590 |
| 2017-12-13 | $17.40 | $17.80 | $17.38 | $17.78 | $16.13 | 1,459,100 |
| 2017-12-12 | $18.03 | $18.03 | $17.51 | $17.53 | $15.90 | 1,921,790 |
| 2017-12-11 | $17.92 | $18.16 | $17.91 | $18.08 | $16.40 | 1,829,320 |
| 2017-12-08 | $17.54 | $18.17 | $17.50 | $17.91 | $16.25 | 2,354,390 |
| 2017-12-07 | $17.91 | $17.91 | $17.54 | $17.56 | $15.93 | 2,198,180 |
| 2017-12-06 | $17.69 | $17.96 | $17.14 | $17.93 | $16.26 | 3,112,450 |
| 2017-12-05 | $18.63 | $18.78 | $17.38 | $17.70 | $16.06 | 3,309,780 |
| 2017-12-04 | $19.84 | $19.95 | $18.37 | $18.52 | $16.80 | 3,926,030 |
| 2017-12-01 | $19.88 | $20.02 | $19.75 | $19.96 | $18.11 | 1,390,220 |
| 2017-11-30 | $19.88 | $20.10 | $19.76 | $19.82 | $17.98 | 1,896,750 |
| 2017-11-29 | $19.89 | $20.20 | $19.74 | $19.92 | $18.07 | 2,505,660 |
| 2017-11-28 | $19.46 | $19.79 | $19.46 | $19.76 | $17.93 | 1,714,180 |
| 2017-11-27 | $19.82 | $19.92 | $19.40 | $19.46 | $17.65 | 2,073,180 |
| 2017-11-24 | $19.81 | $20.13 | $19.72 | $19.85 | $18.01 | 1,611,200 |
| 2017-11-23 | $20.41 | $20.53 | $19.84 | $19.90 | $18.05 | 2,509,360 |
| 2017-11-22 | $20.65 | $21.10 | $20.30 | $20.41 | $18.51 | 2,187,950 |
| 2017-11-21 | $20.97 | $21.25 | $20.61 | $20.80 | $18.87 | 2,689,660 |
| 2017-11-20 | $20.65 | $21.39 | $19.82 | $21.13 | $19.17 | 3,464,930 |
| 2017-11-17 | $22.59 | $22.59 | $20.30 | $20.64 | $18.72 | 5,761,150 |
| 2017-11-16 | $23.26 | $23.38 | $22.52 | $22.55 | $20.46 | 3,662,330 |
| 2017-11-15 | $24.15 | $24.15 | $23.22 | $23.23 | $21.07 | 4,285,150 |
| 2017-11-14 | $24.56 | $24.71 | $24.06 | $24.20 | $21.95 | 4,224,170 |
| 2017-11-13 | $24.47 | $24.87 | $24.11 | $24.74 | $22.44 | 5,389,950 |
| 2017-11-10 | $23.79 | $24.88 | $23.79 | $24.43 | $22.16 | 7,635,210 |
| 2017-11-09 | $23.80 | $23.99 | $23.57 | $23.77 | $21.56 | 3,403,640 |
| 2017-11-08 | $23.28 | $24.40 | $23.23 | $23.85 | $21.64 | 6,053,100 |
| 2017-11-07 | $23.32 | $23.44 | $23.07 | $23.31 | $21.15 | 2,817,650 |
| 2017-11-06 | $23.42 | $23.49 | $23.06 | $23.45 | $21.27 | 2,693,700 |
| 2017-11-03 | $23.55 | $23.76 | $23.17 | $23.25 | $21.09 | 2,909,020 |
| 2017-11-02 | $23.50 | $23.97 | $23.10 | $23.79 | $21.58 | 4,392,710 |
| 2017-11-01 | $23.38 | $23.59 | $23.32 | $23.52 | $21.34 | 2,941,770 |
| 2017-10-31 | $23.27 | $23.56 | $23.05 | $23.41 | $21.24 | 3,019,900 |
| 2017-10-30 | $24.65 | $24.75 | $23.00 | $23.27 | $21.11 | 5,514,700 |
| 2017-10-27 | $24.60 | $25.07 | $24.53 | $24.84 | $22.53 | 4,108,360 |
| 2017-10-26 | $24.63 | $25.00 | $24.39 | $24.67 | $22.38 | 4,666,540 |
| 2017-10-25 | $24.01 | $24.94 | $24.01 | $24.77 | $22.47 | 5,630,730 |
| 2017-10-24 | $24.32 | $24.34 | $23.88 | $24.04 | $21.81 | 3,462,000 |
| 2017-10-23 | $24.15 | $24.68 | $23.93 | $24.45 | $22.18 | 4,309,100 |
| 2017-10-20 | $24.13 | $24.30 | $23.82 | $24.29 | $22.03 | 3,848,810 |
| 2017-10-19 | $24.52 | $24.68 | $24.00 | $24.13 | $21.89 | 4,398,380 |
| 2017-10-18 | $25.36 | $25.79 | $24.28 | $24.52 | $22.24 | 6,260,960 |
| 2017-10-17 | $25.10 | $25.85 | $24.88 | $25.41 | $23.05 | 6,647,350 |
| 2017-10-16 | $25.14 | $26.07 | $24.00 | $25.47 | $23.10 | 10,159,910 |
| 2017-10-13 | $24.79 | $25.30 | $24.62 | $25.13 | $22.80 | 4,755,890 |
| 2017-10-12 | $25.76 | $25.91 | $24.77 | $24.87 | $22.56 | 6,990,030 |
| 2017-10-11 | $26.40 | $26.79 | $25.72 | $25.79 | $23.40 | 8,135,660 |
| 2017-10-10 | $26.00 | $26.69 | $25.88 | $26.56 | $24.09 | 7,808,540 |
| 2017-10-09 | $26.67 | $26.81 | $25.88 | $26.11 | $23.69 | 6,155,180 |
| 2017-10-06 | $26.19 | $26.19 | $26.19 | $26.19 | $23.76 | 0 |
| 2017-10-05 | $26.19 | $26.19 | $26.19 | $26.19 | $23.76 | 0 |
| 2017-10-04 | $26.19 | $26.19 | $26.19 | $26.19 | $23.76 | 0 |
| 2017-10-03 | $26.19 | $26.19 | $26.19 | $26.19 | $23.76 | 0 |
| 2017-10-02 | $26.19 | $26.19 | $26.19 | $26.19 | $23.76 | 0 |
| 2017-09-29 | $25.63 | $26.69 | $25.61 | $26.19 | $23.76 | 7,903,290 |
| 2017-09-28 | $27.14 | $27.19 | $25.90 | $25.95 | $23.54 | 10,044,540 |
| 2017-09-27 | $27.21 | $27.43 | $26.22 | $27.30 | $24.76 | 11,363,110 |
| 2017-09-26 | $29.11 | $29.70 | $27.03 | $27.41 | $24.86 | 14,820,510 |
| 2017-09-25 | $29.70 | $31.28 | $29.24 | $29.44 | $26.71 | 14,707,890 |
| 2017-09-22 | $29.03 | $31.79 | $29.01 | $30.53 | $27.69 | 21,936,710 |
| 2017-09-21 | $33.28 | $33.88 | $29.90 | $30.23 | $27.42 | 31,006,300 |
| 2017-09-20 | $28.50 | $32.33 | $28.50 | $32.33 | $29.33 | 28,848,280 |
| 2017-09-19 | $26.28 | $29.98 | $25.30 | $29.39 | $26.66 | 30,516,600 |
| 2017-09-18 | $28.69 | $28.69 | $27.02 | $27.38 | $24.84 | 31,261,400 |
| 2017-09-15 | $26.08 | $26.08 | $26.08 | $26.08 | $23.66 | 275,850 |
| 2017-09-14 | $23.71 | $23.71 | $23.71 | $23.71 | $21.51 | 37,000 |
| 2017-09-13 | $21.55 | $21.55 | $21.55 | $21.55 | $19.55 | 12,000 |
| 2017-09-12 | $19.59 | $19.59 | $19.59 | $19.59 | $17.77 | 8,950 |
| 2017-09-11 | $17.81 | $17.81 | $17.81 | $17.81 | $16.16 | 32,740 |
Yindu Kitchen Equipment Company Ltd (603277) News Headlines
Recent Yindu Kitchen Equipment Company Ltd (603277) News
Similar Companies to Yindu Kitchen Equipment Company Ltd (603277) 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 | -- | -- | -- |