Jiangsu Riying Electronics Company Ltd (603286) Exchange: SHG
Data as of July 11, 2025
$27.58 ($-0.58) -2.06%
Jiangsu Riying Electronics Company Ltd - Daily Information
Click for more stock information on Jiangsu Riying Electronics Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $28.18 |
| Previous Close | $27.58 |
| High | $28.75 |
| Low | $27.54 |
| Adjusted Open | $28.18 |
| Previous Adjusted Close | $27.58 |
| Adjusted High | $28.75 |
| Adjusted Low | $27.54 |
About Jiangsu Riying Electronics Company Ltd (603286)
Invest in Jiangsu Riying Electronics Company Ltd (603286)
Historical Stock Data for Jiangsu Riying Electronics Company Ltd (603286)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $28.18 | $28.75 | $27.54 | $27.58 | $27.58 | 5,663,300 |
| 2025-07-08 | $28.00 | $28.49 | $27.78 | $28.16 | $28.16 | 3,648,100 |
| 2025-07-07 | $28.70 | $28.70 | $27.20 | $27.99 | $27.99 | 5,499,000 |
| 2025-07-04 | $29.38 | $29.39 | $28.73 | $28.83 | $28.83 | 2,886,500 |
| 2025-07-03 | $29.05 | $29.45 | $28.75 | $29.21 | $29.21 | 3,120,200 |
| 2025-07-02 | $29.37 | $29.44 | $28.50 | $28.80 | $28.80 | 3,385,100 |
| 2025-06-30 | $29.63 | $30.27 | $29.40 | $29.78 | $29.78 | 3,666,600 |
| 2025-06-27 | $30.68 | $30.68 | $29.40 | $29.65 | $29.65 | 6,469,500 |
| 2025-06-26 | $29.47 | $30.40 | $29.20 | $30.00 | $30.00 | 7,878,100 |
| 2025-06-25 | $28.62 | $29.50 | $28.59 | $29.47 | $29.47 | 7,530,100 |
| 2025-06-24 | $27.82 | $29.38 | $27.82 | $28.93 | $28.93 | 9,293,700 |
| 2025-06-23 | $27.95 | $28.09 | $27.20 | $27.36 | $27.36 | 4,546,300 |
| 2025-06-20 | $28.56 | $28.94 | $27.50 | $27.81 | $27.81 | 6,189,600 |
| 2025-06-19 | $29.10 | $29.88 | $28.61 | $28.81 | $28.81 | 6,638,900 |
| 2025-06-18 | $28.37 | $29.17 | $27.91 | $28.94 | $28.94 | 4,633,600 |
| 2025-06-17 | $28.70 | $29.03 | $28.31 | $28.60 | $28.60 | 2,508,300 |
| 2025-06-13 | $29.27 | $29.60 | $28.35 | $28.50 | $28.50 | 3,994,900 |
| 2025-06-12 | $29.60 | $29.84 | $29.20 | $29.61 | $29.61 | 2,915,000 |
| 2025-06-11 | $29.86 | $30.09 | $29.52 | $29.55 | $29.55 | 3,451,600 |
| 2025-06-10 | $30.72 | $30.87 | $29.32 | $29.76 | $29.76 | 5,874,300 |
| 2025-06-09 | $30.99 | $31.73 | $30.66 | $30.72 | $30.72 | 5,568,700 |
| 2025-06-06 | $31.08 | $31.25 | $30.36 | $31.00 | $31.00 | 3,821,300 |
| 2025-06-05 | $30.89 | $31.59 | $30.60 | $31.29 | $31.29 | 4,350,800 |
| 2025-06-04 | $31.39 | $31.75 | $30.85 | $31.08 | $31.08 | 3,478,500 |
| 2025-06-03 | $30.68 | $31.49 | $30.37 | $31.01 | $31.01 | 4,282,800 |
| 2025-05-30 | $32.42 | $32.50 | $30.40 | $30.67 | $30.67 | 8,293,200 |
| 2025-05-29 | $32.52 | $33.58 | $32.40 | $32.69 | $32.69 | 5,864,800 |
| 2025-05-28 | $31.85 | $33.80 | $31.85 | $32.67 | $32.67 | 7,362,970 |
| 2025-05-27 | $32.44 | $32.70 | $31.28 | $32.05 | $32.05 | 5,081,200 |
| 2025-05-26 | $33.30 | $33.38 | $32.04 | $32.40 | $32.40 | 6,370,500 |
| 2025-05-23 | $32.52 | $34.30 | $31.70 | $33.28 | $33.28 | 11,257,600 |
| 2025-05-22 | $33.06 | $33.81 | $32.39 | $32.52 | $32.52 | 7,101,600 |
| 2025-05-21 | $33.65 | $34.25 | $32.60 | $33.24 | $33.24 | 10,303,500 |
| 2025-05-20 | $34.50 | $34.73 | $33.20 | $33.78 | $33.78 | 10,980,180 |
| 2025-05-19 | $38.40 | $38.60 | $34.39 | $34.54 | $34.54 | 24,073,500 |
| 2025-05-16 | $34.37 | $38.18 | $34.14 | $38.18 | $38.18 | 15,828,500 |
| 2025-05-15 | $35.35 | $35.35 | $34.00 | $34.71 | $34.71 | 7,578,100 |
| 2025-05-14 | $36.54 | $36.70 | $34.70 | $35.01 | $35.01 | 9,404,400 |
| 2025-05-13 | $37.44 | $38.60 | $35.98 | $36.29 | $36.29 | 16,164,900 |
| 2025-05-12 | $34.35 | $37.04 | $33.91 | $37.04 | $37.04 | 13,078,300 |
| 2025-05-09 | $35.30 | $36.46 | $33.60 | $33.67 | $33.67 | 11,484,100 |
| 2025-05-08 | $35.06 | $36.35 | $34.65 | $35.40 | $35.40 | 11,957,400 |
| 2025-05-07 | $37.50 | $38.33 | $34.72 | $35.05 | $35.05 | 21,306,710 |
| 2025-05-06 | $34.37 | $37.07 | $34.37 | $37.07 | $37.07 | 17,203,250 |
| 2025-04-30 | $32.13 | $34.59 | $31.24 | $33.70 | $33.70 | 19,801,200 |
| 2025-04-29 | $28.34 | $31.67 | $28.15 | $31.67 | $31.67 | 19,765,180 |
| 2025-04-28 | $29.00 | $29.84 | $28.56 | $28.79 | $28.79 | 6,990,560 |
| 2025-04-25 | $28.48 | $30.35 | $28.07 | $29.71 | $29.71 | 10,758,260 |
| 2025-04-24 | $28.48 | $28.96 | $27.72 | $27.96 | $27.96 | 5,560,940 |
| 2025-04-23 | $27.80 | $28.99 | $27.36 | $28.46 | $28.46 | 7,721,100 |
| 2025-04-22 | $27.68 | $28.60 | $27.07 | $27.27 | $27.27 | 5,457,300 |
| 2025-04-21 | $25.65 | $28.09 | $25.24 | $27.80 | $27.80 | 8,490,930 |
| 2025-04-18 | $25.52 | $26.10 | $25.30 | $25.77 | $25.77 | 2,323,300 |
| 2025-04-17 | $25.25 | $26.30 | $25.25 | $25.70 | $25.70 | 3,113,100 |
| 2025-04-16 | $27.08 | $27.08 | $25.30 | $25.68 | $25.68 | 5,349,600 |
| 2025-04-15 | $27.00 | $27.50 | $26.49 | $27.08 | $27.08 | 5,099,700 |
| 2025-04-14 | $27.91 | $28.08 | $26.99 | $27.03 | $27.03 | 6,659,610 |
| 2025-04-11 | $26.00 | $27.77 | $25.79 | $27.17 | $27.17 | 9,855,300 |
| 2025-04-10 | $25.88 | $27.35 | $25.25 | $26.16 | $26.16 | 12,719,810 |
| 2025-04-09 | $24.69 | $25.25 | $22.22 | $24.86 | $24.86 | 12,850,210 |
| 2025-04-08 | $25.69 | $27.00 | $24.69 | $24.69 | $24.69 | 6,980,800 |
| 2025-04-07 | $27.90 | $28.33 | $27.43 | $27.43 | $27.43 | 4,816,600 |
| 2025-04-03 | $31.75 | $32.96 | $30.39 | $30.48 | $30.48 | 9,206,990 |
| 2025-04-02 | $32.58 | $34.18 | $31.68 | $32.96 | $32.96 | 10,212,040 |
| 2025-04-01 | $32.38 | $32.47 | $31.55 | $31.95 | $31.95 | 6,232,400 |
| 2025-03-31 | $30.72 | $32.43 | $29.42 | $32.07 | $32.07 | 15,429,010 |
| 2025-03-28 | $30.95 | $31.50 | $29.90 | $30.06 | $30.06 | 5,842,000 |
| 2025-03-27 | $30.44 | $31.97 | $29.74 | $31.47 | $31.47 | 7,980,800 |
| 2025-03-26 | $30.00 | $31.56 | $29.47 | $30.67 | $30.67 | 6,454,500 |
| 2025-03-25 | $31.44 | $31.80 | $29.77 | $29.95 | $29.95 | 7,088,650 |
| 2025-03-24 | $31.91 | $32.39 | $30.05 | $31.44 | $31.44 | 11,085,430 |
| 2025-03-21 | $35.90 | $35.90 | $32.27 | $32.27 | $32.27 | 14,044,110 |
| 2025-03-20 | $34.50 | $36.50 | $33.80 | $35.85 | $35.85 | 12,867,420 |
| 2025-03-19 | $34.30 | $34.99 | $33.33 | $34.37 | $34.37 | 6,119,100 |
| 2025-03-18 | $35.00 | $35.35 | $34.17 | $34.76 | $34.76 | 7,482,700 |
| 2025-03-17 | $33.79 | $35.10 | $32.82 | $34.74 | $34.74 | 10,757,440 |
| 2025-03-14 | $32.40 | $33.88 | $31.71 | $33.58 | $33.58 | 11,209,390 |
| 2025-03-13 | $34.50 | $35.40 | $31.80 | $32.50 | $32.50 | 12,135,000 |
| 2025-03-12 | $34.80 | $36.24 | $34.00 | $34.97 | $34.97 | 14,212,460 |
| 2025-03-11 | $33.50 | $34.94 | $32.75 | $33.67 | $33.67 | 10,828,870 |
| 2025-03-10 | $34.88 | $35.48 | $34.00 | $34.48 | $34.48 | 11,626,060 |
| 2025-03-07 | $34.27 | $36.99 | $33.98 | $34.88 | $34.88 | 18,324,130 |
| 2025-03-06 | $31.11 | $34.05 | $30.80 | $34.05 | $34.05 | 7,451,410 |
| 2025-03-05 | $29.15 | $31.80 | $29.15 | $30.95 | $30.95 | 14,422,640 |
| 2025-03-04 | $28.44 | $30.07 | $28.21 | $28.97 | $28.97 | 8,716,400 |
| 2025-03-03 | $28.70 | $29.18 | $27.94 | $28.14 | $28.14 | 7,780,230 |
| 2025-02-28 | $30.57 | $30.70 | $27.81 | $28.29 | $28.29 | 13,258,850 |
| 2025-02-27 | $30.60 | $31.86 | $29.26 | $30.31 | $30.31 | 14,225,560 |
| 2025-02-26 | $31.07 | $32.89 | $30.22 | $31.15 | $31.15 | 16,710,350 |
| 2025-02-25 | $29.02 | $32.13 | $29.02 | $30.85 | $30.85 | 14,031,100 |
| 2025-02-24 | $30.89 | $30.89 | $28.32 | $29.89 | $29.89 | 15,009,660 |
| 2025-02-20 | $30.87 | $32.34 | $30.00 | $31.33 | $31.33 | 21,950,230 |
| 2025-02-19 | $26.72 | $29.81 | $26.72 | $29.81 | $29.81 | 12,281,690 |
| 2025-02-18 | $26.80 | $28.50 | $26.46 | $27.10 | $27.10 | 25,991,420 |
| 2025-02-17 | $24.42 | $26.85 | $24.42 | $26.85 | $26.85 | 29,788,570 |
| 2025-02-14 | $23.95 | $25.47 | $23.77 | $24.41 | $24.41 | 14,986,770 |
| 2025-02-13 | $25.82 | $25.90 | $23.99 | $24.06 | $24.06 | 18,906,110 |
| 2025-02-12 | $24.60 | $26.39 | $24.51 | $26.31 | $26.31 | 25,102,280 |
| 2025-02-11 | $24.20 | $25.73 | $23.56 | $25.73 | $25.73 | 24,758,520 |
| 2025-02-10 | $22.40 | $23.56 | $22.23 | $23.39 | $23.39 | 16,624,400 |
| 2025-02-07 | $22.70 | $23.59 | $22.27 | $22.78 | $22.78 | 24,993,510 |
| 2025-02-06 | $21.06 | $23.56 | $21.01 | $23.16 | $23.16 | 27,799,000 |
| 2025-02-05 | $20.98 | $22.42 | $19.60 | $21.58 | $21.58 | 27,419,720 |
| 2025-01-27 | $22.50 | $23.00 | $21.78 | $21.78 | $21.78 | 10,783,300 |
| 2025-01-24 | $23.44 | $24.20 | $20.70 | $24.20 | $24.20 | 39,067,420 |
| 2025-01-23 | $22.00 | $22.00 | $21.90 | $22.00 | $22.00 | 16,102,300 |
| 2025-01-22 | $19.24 | $20.70 | $18.93 | $20.00 | $20.00 | 11,293,100 |
| 2025-01-21 | $18.82 | $19.27 | $18.73 | $19.16 | $19.16 | 5,207,680 |
| 2025-01-20 | $18.68 | $19.00 | $18.46 | $18.82 | $18.82 | 4,423,480 |
| 2025-01-17 | $18.51 | $18.83 | $18.29 | $18.51 | $18.51 | 3,517,900 |
| 2025-01-16 | $18.60 | $19.40 | $18.47 | $18.79 | $18.79 | 5,727,000 |
| 2025-01-15 | $18.80 | $18.95 | $18.35 | $18.51 | $18.51 | 4,580,900 |
| 2025-01-14 | $17.51 | $19.00 | $17.46 | $18.87 | $18.87 | 7,862,340 |
| 2025-01-13 | $17.20 | $17.68 | $16.80 | $17.33 | $17.33 | 4,314,840 |
| 2025-01-09 | $17.33 | $17.68 | $17.23 | $17.47 | $17.47 | 3,506,900 |
| 2025-01-08 | $17.54 | $17.54 | $16.77 | $17.32 | $17.32 | 4,666,740 |
| 2025-01-07 | $17.45 | $17.76 | $17.22 | $17.66 | $17.66 | 5,081,620 |
| 2025-01-06 | $17.58 | $17.86 | $16.60 | $17.30 | $17.30 | 6,770,500 |
| 2025-01-03 | $19.37 | $20.50 | $17.79 | $17.88 | $17.88 | 10,318,800 |
| 2025-01-02 | $19.00 | $19.42 | $18.51 | $18.80 | $18.80 | 11,162,700 |
| 2024-12-31 | $18.79 | $20.59 | $18.79 | $19.58 | $19.58 | 17,302,230 |
| 2024-12-30 | $19.07 | $19.28 | $18.46 | $18.72 | $18.72 | 3,394,100 |
| 2024-12-27 | $18.85 | $19.60 | $18.68 | $19.07 | $19.07 | 4,257,410 |
| 2024-12-26 | $18.03 | $18.96 | $18.03 | $18.77 | $18.77 | 3,683,810 |
| 2024-12-25 | $18.60 | $18.61 | $17.88 | $18.11 | $18.11 | 3,590,000 |
| 2024-12-24 | $18.73 | $19.19 | $18.23 | $18.70 | $18.70 | 4,296,890 |
| 2024-12-23 | $20.10 | $20.23 | $18.60 | $18.68 | $18.68 | 7,323,350 |
| 2024-12-20 | $19.63 | $20.82 | $19.63 | $20.30 | $20.30 | 8,082,500 |
| 2024-12-19 | $19.72 | $20.09 | $19.33 | $19.91 | $19.91 | 9,074,400 |
| 2024-12-18 | $21.00 | $21.00 | $19.30 | $20.20 | $20.20 | 12,552,500 |
| 2024-12-17 | $20.39 | $20.69 | $19.42 | $19.54 | $19.54 | 6,471,760 |
| 2024-12-16 | $20.80 | $20.89 | $20.05 | $20.24 | $20.24 | 8,888,260 |
| 2024-12-13 | $21.01 | $21.88 | $20.68 | $20.96 | $20.96 | 10,838,200 |
| 2024-12-12 | $21.20 | $21.80 | $20.94 | $21.01 | $21.01 | 12,233,600 |
| 2024-12-11 | $20.60 | $21.13 | $20.35 | $21.07 | $21.07 | 9,325,800 |
| 2024-12-10 | $20.73 | $20.93 | $20.22 | $20.75 | $20.75 | 10,532,000 |
| 2024-12-09 | $19.90 | $20.52 | $19.66 | $20.42 | $20.42 | 8,542,300 |
| 2024-12-06 | $20.38 | $20.49 | $19.76 | $19.90 | $19.90 | 6,013,500 |
| 2024-12-05 | $19.78 | $20.68 | $19.75 | $20.26 | $20.26 | 7,574,700 |
| 2024-12-04 | $19.94 | $20.30 | $19.60 | $19.76 | $19.76 | 5,507,700 |
| 2024-12-03 | $19.64 | $20.31 | $19.53 | $19.76 | $19.76 | 5,528,500 |
| 2024-12-02 | $19.21 | $19.69 | $19.21 | $19.68 | $19.68 | 4,985,000 |
| 2024-11-29 | $18.72 | $19.29 | $18.48 | $19.07 | $19.07 | 5,318,400 |
| 2024-11-28 | $18.47 | $19.08 | $18.35 | $18.73 | $18.73 | 4,706,380 |
| 2024-11-27 | $18.44 | $18.65 | $17.71 | $18.45 | $18.45 | 3,843,000 |
| 2024-11-26 | $18.73 | $18.85 | $18.31 | $18.33 | $18.33 | 2,641,480 |
| 2024-11-25 | $18.38 | $18.75 | $18.12 | $18.75 | $18.75 | 3,313,540 |
| 2024-11-22 | $19.27 | $19.40 | $18.16 | $18.30 | $18.30 | 3,953,200 |
| 2024-11-21 | $19.18 | $19.38 | $18.96 | $19.27 | $19.27 | 2,993,000 |
| 2024-11-20 | $18.88 | $19.36 | $18.81 | $19.29 | $19.29 | 3,535,100 |
| 2024-11-19 | $18.58 | $19.02 | $18.20 | $19.00 | $19.00 | 4,748,700 |
| 2024-11-18 | $19.10 | $19.18 | $18.07 | $18.46 | $18.46 | 4,559,700 |
| 2024-11-15 | $19.49 | $19.63 | $18.80 | $18.94 | $18.94 | 4,537,600 |
| 2024-11-14 | $20.27 | $20.34 | $19.41 | $19.49 | $19.49 | 4,822,000 |
| 2024-11-13 | $20.16 | $20.40 | $19.66 | $20.38 | $20.38 | 5,837,200 |
| 2024-11-12 | $20.66 | $20.97 | $20.22 | $20.44 | $20.44 | 8,909,600 |
| 2024-11-11 | $19.94 | $20.80 | $19.93 | $20.66 | $20.66 | 9,001,100 |
| 2024-11-08 | $20.50 | $20.86 | $20.07 | $20.11 | $20.11 | 10,870,830 |
| 2024-11-07 | $19.69 | $20.29 | $19.60 | $20.20 | $20.20 | 9,505,400 |
| 2024-11-06 | $19.82 | $19.90 | $19.24 | $19.50 | $19.50 | 7,103,400 |
| 2024-11-05 | $19.27 | $19.73 | $19.06 | $19.56 | $19.56 | 6,234,430 |
| 2024-11-04 | $18.31 | $19.29 | $18.31 | $19.24 | $19.24 | 6,119,900 |
| 2024-11-01 | $19.65 | $19.84 | $18.29 | $18.31 | $18.31 | 8,572,500 |
| 2024-10-31 | $19.96 | $20.00 | $19.55 | $19.88 | $19.88 | 7,636,100 |
| 2024-10-30 | $19.40 | $20.00 | $19.22 | $19.81 | $19.81 | 6,640,930 |
| 2024-10-29 | $19.58 | $19.97 | $19.30 | $19.61 | $19.61 | 8,468,200 |
| 2024-10-28 | $19.69 | $19.78 | $19.38 | $19.59 | $19.59 | 5,939,300 |
| 2024-10-25 | $19.23 | $19.78 | $19.20 | $19.63 | $19.63 | 6,698,700 |
| 2024-10-24 | $19.05 | $19.39 | $18.83 | $19.11 | $19.11 | 4,227,500 |
| 2024-10-23 | $19.30 | $19.54 | $19.09 | $19.21 | $19.21 | 5,482,370 |
| 2024-10-22 | $19.70 | $19.78 | $19.18 | $19.41 | $19.41 | 6,863,170 |
| 2024-10-21 | $19.10 | $19.72 | $18.70 | $19.67 | $19.67 | 9,570,760 |
| 2024-10-18 | $18.00 | $19.24 | $17.98 | $19.00 | $19.00 | 9,284,570 |
| 2024-10-17 | $18.18 | $18.48 | $18.01 | $18.05 | $18.05 | 4,858,350 |
| 2024-10-16 | $17.87 | $18.37 | $17.71 | $18.08 | $18.08 | 5,308,260 |
| 2024-10-15 | $18.66 | $18.97 | $18.18 | $18.18 | $18.18 | 6,604,280 |
| 2024-10-14 | $18.12 | $18.85 | $17.80 | $18.81 | $18.81 | 7,940,870 |
| 2024-10-11 | $19.28 | $19.65 | $18.50 | $18.57 | $18.57 | 8,175,870 |
| 2024-10-10 | $20.28 | $20.72 | $19.10 | $19.12 | $19.12 | 10,269,190 |
| 2024-10-09 | $21.50 | $22.49 | $20.01 | $20.30 | $20.30 | 16,821,740 |
| 2024-10-08 | $21.65 | $22.12 | $19.46 | $22.12 | $22.12 | 25,167,960 |
| 2024-09-30 | $18.55 | $20.11 | $18.55 | $20.11 | $20.11 | 17,788,510 |
| 2024-09-27 | $18.50 | $18.51 | $17.57 | $18.28 | $18.28 | 17,869,100 |
| 2024-09-26 | $16.13 | $17.79 | $16.13 | $17.79 | $17.79 | 14,284,930 |
| 2024-09-25 | $16.40 | $16.60 | $16.10 | $16.17 | $16.17 | 9,011,400 |
| 2024-09-24 | $15.99 | $16.36 | $15.64 | $16.27 | $16.27 | 9,418,320 |
| 2024-09-23 | $15.66 | $16.50 | $15.50 | $16.23 | $16.23 | 9,041,590 |
| 2024-09-20 | $14.93 | $16.18 | $14.85 | $15.79 | $15.79 | 7,660,500 |
| 2024-09-19 | $14.98 | $15.13 | $14.80 | $14.92 | $14.92 | 1,735,120 |
| 2024-09-18 | $14.78 | $14.88 | $14.46 | $14.79 | $14.79 | 1,906,000 |
| 2024-09-13 | $15.24 | $15.30 | $14.78 | $14.78 | $14.78 | 2,427,000 |
| 2024-09-12 | $15.48 | $15.54 | $15.23 | $15.26 | $15.26 | 1,993,500 |
| 2024-09-11 | $15.53 | $15.62 | $15.33 | $15.36 | $15.36 | 1,769,500 |
| 2024-09-10 | $15.50 | $15.66 | $15.32 | $15.56 | $15.56 | 2,246,700 |
| 2024-09-09 | $15.20 | $15.82 | $15.01 | $15.64 | $15.64 | 4,166,800 |
| 2024-09-06 | $15.69 | $15.89 | $15.30 | $15.32 | $15.32 | 3,484,000 |
| 2024-09-05 | $15.50 | $15.98 | $15.45 | $15.73 | $15.73 | 3,867,000 |
| 2024-09-04 | $15.28 | $15.51 | $15.15 | $15.40 | $15.40 | 1,984,230 |
| 2024-09-03 | $15.18 | $15.58 | $15.16 | $15.42 | $15.42 | 2,449,800 |
| 2024-09-02 | $15.45 | $15.72 | $15.22 | $15.24 | $15.24 | 3,334,300 |
| 2024-08-30 | $15.15 | $15.81 | $15.07 | $15.56 | $15.56 | 4,537,700 |
| 2024-08-29 | $14.70 | $15.24 | $14.58 | $15.15 | $15.15 | 3,204,700 |
| 2024-08-28 | $14.77 | $14.87 | $14.53 | $14.74 | $14.74 | 1,704,300 |
| 2024-08-27 | $14.95 | $14.95 | $14.60 | $14.64 | $14.64 | 1,860,800 |
| 2024-08-26 | $14.82 | $15.02 | $14.72 | $14.95 | $14.95 | 1,882,700 |
| 2024-08-23 | $14.80 | $15.09 | $14.61 | $14.89 | $14.89 | 2,374,800 |
| 2024-08-22 | $15.35 | $15.38 | $14.84 | $14.87 | $14.87 | 2,700,900 |
| 2024-08-21 | $15.14 | $15.41 | $15.04 | $15.33 | $15.33 | 2,204,930 |
| 2024-08-20 | $15.30 | $15.49 | $15.06 | $15.13 | $15.13 | 2,378,400 |
| 2024-08-19 | $15.70 | $15.89 | $15.29 | $15.30 | $15.30 | 4,298,240 |
| 2024-08-16 | $15.85 | $16.14 | $15.79 | $15.99 | $15.99 | 3,797,900 |
| 2024-08-15 | $15.82 | $15.98 | $15.54 | $15.85 | $15.85 | 3,156,400 |
| 2024-08-14 | $15.59 | $15.93 | $15.59 | $15.82 | $15.82 | 2,963,500 |
| 2024-08-13 | $15.38 | $15.67 | $15.38 | $15.67 | $15.67 | 2,463,700 |
| 2024-08-12 | $15.62 | $15.94 | $15.55 | $15.64 | $15.64 | 2,608,800 |
| 2024-08-09 | $15.93 | $16.10 | $15.74 | $15.76 | $15.76 | 2,874,300 |
| 2024-08-08 | $16.00 | $16.00 | $15.50 | $15.84 | $15.84 | 4,647,380 |
| 2024-08-07 | $16.20 | $16.38 | $15.90 | $16.09 | $16.09 | 4,197,700 |
| 2024-08-06 | $16.08 | $16.49 | $15.70 | $16.21 | $16.21 | 6,216,900 |
| 2024-08-05 | $17.17 | $17.47 | $15.89 | $15.96 | $15.96 | 12,061,400 |
| 2024-08-02 | $18.88 | $19.13 | $17.64 | $17.65 | $17.65 | 13,791,700 |
| 2024-08-01 | $18.11 | $19.26 | $18.10 | $19.24 | $19.24 | 16,476,820 |
| 2024-07-31 | $18.00 | $18.40 | $17.81 | $18.20 | $18.20 | 11,391,500 |
| 2024-07-30 | $18.02 | $18.56 | $17.60 | $18.12 | $18.12 | 10,611,800 |
| 2024-07-29 | $17.88 | $18.30 | $17.62 | $18.22 | $18.22 | 11,111,250 |
| 2024-07-26 | $17.40 | $18.05 | $17.34 | $17.88 | $17.88 | 12,667,300 |
| 2024-07-25 | $17.25 | $17.60 | $16.60 | $17.40 | $17.40 | 7,518,400 |
| 2024-07-24 | $16.98 | $17.63 | $16.93 | $17.45 | $17.45 | 9,484,200 |
| 2024-07-23 | $17.33 | $17.74 | $16.93 | $17.29 | $17.29 | 10,560,200 |
| 2024-07-22 | $17.34 | $17.55 | $16.93 | $17.19 | $17.19 | 7,427,920 |
| 2024-07-19 | $17.55 | $17.84 | $17.26 | $17.33 | $17.33 | 10,149,340 |
| 2024-07-18 | $16.70 | $17.88 | $16.50 | $17.74 | $17.74 | 12,937,180 |
| 2024-07-17 | $18.30 | $18.30 | $17.12 | $17.17 | $17.17 | 15,017,300 |
| 2024-07-16 | $17.69 | $18.59 | $17.32 | $18.59 | $18.59 | 17,886,200 |
| 2024-07-15 | $17.50 | $18.30 | $17.38 | $18.05 | $18.05 | 19,008,350 |
| 2024-07-12 | $16.91 | $17.60 | $16.56 | $17.53 | $17.53 | 17,092,910 |
| 2024-07-11 | $16.97 | $17.90 | $16.86 | $17.08 | $17.08 | 20,039,220 |
| 2024-07-10 | $15.50 | $16.50 | $15.34 | $16.50 | $16.50 | 7,516,500 |
| 2024-07-09 | $14.59 | $15.00 | $14.31 | $15.00 | $15.00 | 3,387,400 |
| 2024-07-08 | $14.99 | $15.00 | $14.46 | $14.51 | $14.51 | 2,201,400 |
| 2024-07-05 | $14.88 | $15.17 | $14.56 | $14.98 | $14.98 | 2,519,200 |
| 2024-07-04 | $15.42 | $15.63 | $14.88 | $14.96 | $14.96 | 2,706,100 |
| 2024-07-03 | $15.76 | $15.93 | $15.39 | $15.42 | $15.42 | 2,228,900 |
| 2024-07-02 | $15.95 | $16.20 | $15.69 | $15.77 | $15.77 | 2,337,100 |
| 2024-07-01 | $15.83 | $16.06 | $15.62 | $15.97 | $15.97 | 2,984,900 |
| 2024-06-28 | $15.92 | $16.24 | $15.73 | $15.93 | $15.93 | 2,669,800 |
| 2024-06-27 | $16.34 | $16.47 | $15.86 | $15.88 | $15.88 | 3,519,200 |
| 2024-06-26 | $15.83 | $16.50 | $15.56 | $16.45 | $16.45 | 4,015,100 |
| 2024-06-25 | $15.65 | $16.40 | $15.62 | $16.03 | $16.03 | 3,919,000 |
| 2024-06-24 | $16.37 | $16.48 | $15.65 | $15.75 | $15.75 | 4,519,500 |
| 2024-06-21 | $16.89 | $16.91 | $16.05 | $16.61 | $16.61 | 3,198,400 |
| 2024-06-20 | $17.31 | $17.45 | $16.60 | $16.67 | $16.67 | 4,582,500 |
| 2024-06-19 | $17.34 | $17.78 | $17.10 | $17.22 | $17.22 | 6,293,200 |
| 2024-06-18 | $16.79 | $17.41 | $16.60 | $17.30 | $17.30 | 7,203,800 |
| 2024-06-17 | $16.70 | $17.50 | $16.49 | $16.79 | $16.79 | 5,877,130 |
| 2024-06-14 | $16.20 | $16.75 | $16.02 | $16.70 | $16.70 | 4,605,200 |
| 2024-06-13 | $16.52 | $16.79 | $16.28 | $16.38 | $16.38 | 4,017,600 |
| 2024-06-12 | $15.80 | $16.51 | $15.66 | $16.43 | $16.43 | 5,566,800 |
| 2024-06-11 | $15.53 | $16.50 | $15.08 | $16.09 | $16.09 | 5,876,500 |
| 2024-06-07 | $15.49 | $15.98 | $15.36 | $15.66 | $15.66 | 4,690,800 |
| 2024-06-06 | $16.58 | $16.67 | $15.12 | $15.33 | $15.33 | 7,902,820 |
| 2024-06-05 | $16.48 | $16.97 | $16.26 | $16.77 | $16.77 | 6,948,200 |
| 2024-06-04 | $16.53 | $16.80 | $16.17 | $16.37 | $16.37 | 4,756,400 |
| 2024-06-03 | $17.35 | $17.64 | $16.70 | $16.97 | $16.97 | 4,465,060 |
| 2024-05-31 | $17.35 | $17.63 | $17.20 | $17.22 | $17.22 | 5,069,940 |
| 2024-05-30 | $17.10 | $17.40 | $16.90 | $17.38 | $17.38 | 4,045,960 |
| 2024-05-29 | $16.75 | $17.36 | $16.70 | $17.12 | $17.12 | 4,059,040 |
| 2024-05-28 | $16.95 | $17.15 | $16.56 | $16.75 | $16.75 | 2,672,400 |
| 2024-05-27 | $17.00 | $17.14 | $16.45 | $17.00 | $17.00 | 3,639,770 |
| 2024-05-24 | $17.33 | $17.43 | $16.88 | $16.88 | $16.88 | 3,932,440 |
| 2024-05-23 | $17.80 | $17.84 | $17.30 | $17.32 | $17.32 | 4,067,300 |
| 2024-05-22 | $17.54 | $18.06 | $17.54 | $17.85 | $17.85 | 4,154,180 |
| 2024-05-21 | $18.00 | $18.00 | $17.40 | $17.61 | $17.61 | 5,640,700 |
| 2024-05-20 | $18.34 | $18.39 | $18.00 | $18.10 | $18.10 | 5,087,100 |
| 2024-05-17 | $17.88 | $18.38 | $17.88 | $18.33 | $18.33 | 5,522,000 |
| 2024-05-16 | $17.76 | $18.12 | $17.76 | $17.86 | $17.86 | 4,254,600 |
| 2024-05-15 | $18.20 | $18.34 | $17.74 | $17.74 | $17.74 | 5,231,500 |
| 2024-05-14 | $18.30 | $19.10 | $18.03 | $18.15 | $18.15 | 6,162,130 |
| 2024-05-13 | $18.80 | $18.80 | $17.85 | $17.89 | $17.89 | 10,038,570 |
| 2024-05-10 | $19.81 | $19.82 | $18.92 | $19.05 | $19.05 | 8,727,780 |
| 2024-05-09 | $19.78 | $20.14 | $19.20 | $20.01 | $20.01 | 11,969,150 |
| 2024-05-08 | $19.58 | $20.52 | $19.09 | $19.70 | $19.70 | 14,414,470 |
| 2024-05-07 | $19.42 | $19.54 | $19.00 | $19.25 | $19.25 | 8,566,020 |
| 2024-05-06 | $19.00 | $20.09 | $19.00 | $19.45 | $19.45 | 12,878,370 |
| 2024-04-30 | $19.00 | $19.60 | $18.34 | $18.88 | $18.88 | 14,918,750 |
| 2024-04-29 | $19.50 | $19.70 | $18.61 | $18.95 | $18.95 | 18,521,970 |
| 2024-04-26 | $17.87 | $18.11 | $17.45 | $17.91 | $17.91 | 9,185,720 |
| 2024-04-25 | $17.30 | $18.24 | $17.04 | $17.83 | $17.83 | 10,122,120 |
| 2024-04-24 | $16.53 | $17.27 | $16.38 | $17.21 | $17.21 | 9,485,730 |
| 2024-04-23 | $16.26 | $16.53 | $16.05 | $16.27 | $16.27 | 6,839,230 |
| 2024-04-22 | $17.00 | $17.20 | $16.00 | $16.18 | $16.18 | 7,634,890 |
| 2024-04-19 | $17.40 | $17.44 | $16.41 | $16.68 | $16.68 | 11,607,410 |
| 2024-04-18 | $17.06 | $18.10 | $16.98 | $17.42 | $17.42 | 11,264,300 |
| 2024-04-17 | $14.95 | $16.93 | $14.91 | $16.93 | $16.93 | 6,394,700 |
| 2024-04-16 | $16.69 | $16.79 | $15.39 | $15.39 | $15.39 | 5,271,300 |
| 2024-04-15 | $18.50 | $18.75 | $17.10 | $17.10 | $17.10 | 8,553,270 |
| 2024-04-12 | $20.14 | $20.16 | $18.78 | $19.00 | $19.00 | 10,869,800 |
| 2024-04-11 | $21.20 | $21.99 | $20.01 | $20.25 | $20.25 | 11,256,110 |
| 2024-04-10 | $24.55 | $24.55 | $22.19 | $22.19 | $22.19 | 11,860,500 |
| 2024-04-09 | $25.00 | $25.43 | $24.41 | $24.65 | $24.65 | 13,515,750 |
| 2024-04-08 | $24.65 | $26.64 | $23.94 | $25.97 | $25.97 | 22,621,530 |
| 2024-04-03 | $22.99 | $24.68 | $21.79 | $24.60 | $24.60 | 19,670,390 |
| 2024-04-02 | $22.90 | $24.80 | $22.51 | $22.99 | $22.99 | 16,751,560 |
| 2024-04-01 | $21.51 | $23.68 | $21.30 | $23.25 | $23.25 | 15,755,440 |
| 2024-03-29 | $22.22 | $22.58 | $21.29 | $21.53 | $21.53 | 7,595,800 |
| 2024-03-28 | $20.77 | $23.20 | $20.77 | $22.30 | $22.30 | 12,040,430 |
| 2024-03-27 | $23.02 | $23.99 | $22.30 | $22.44 | $22.44 | 20,557,220 |
| 2024-03-26 | $21.30 | $23.39 | $20.52 | $22.99 | $22.99 | 18,800,970 |
| 2024-03-25 | $21.13 | $21.80 | $21.01 | $21.26 | $21.26 | 6,718,500 |
| 2024-03-22 | $21.90 | $21.94 | $20.88 | $21.28 | $21.28 | 7,307,300 |
| 2024-03-21 | $22.41 | $22.50 | $21.71 | $21.90 | $21.90 | 8,073,900 |
| 2024-03-20 | $22.87 | $23.04 | $21.73 | $22.30 | $22.30 | 12,522,630 |
| 2024-03-19 | $22.97 | $24.90 | $22.66 | $23.11 | $23.11 | 17,151,110 |
| 2024-03-18 | $22.10 | $23.89 | $21.21 | $23.80 | $23.80 | 17,533,670 |
| 2024-03-15 | $21.04 | $22.10 | $20.75 | $21.89 | $21.89 | 17,506,860 |
| 2024-03-14 | $20.80 | $22.71 | $19.91 | $22.12 | $22.12 | 25,839,030 |
| 2024-03-13 | $18.80 | $20.68 | $18.53 | $20.68 | $20.68 | 21,888,810 |
| 2024-03-12 | $18.27 | $19.00 | $18.20 | $18.80 | $18.80 | 8,512,870 |
| 2024-03-11 | $17.88 | $18.25 | $17.85 | $18.12 | $18.12 | 4,825,120 |
| 2024-03-08 | $18.69 | $18.72 | $17.81 | $18.25 | $18.25 | 6,551,880 |
| 2024-03-07 | $18.30 | $18.88 | $18.10 | $18.60 | $18.60 | 10,504,880 |
| 2024-03-06 | $17.48 | $18.27 | $17.34 | $18.23 | $18.23 | 8,809,130 |
| 2024-03-05 | $17.80 | $17.97 | $17.23 | $17.49 | $17.49 | 6,981,900 |
| 2024-03-04 | $18.25 | $18.37 | $17.80 | $17.97 | $17.97 | 6,720,700 |
| 2024-03-01 | $18.85 | $18.88 | $17.70 | $18.23 | $18.23 | 11,781,060 |
| 2024-02-29 | $17.08 | $19.45 | $17.05 | $18.92 | $18.92 | 11,693,290 |
| 2024-02-28 | $20.50 | $20.59 | $18.86 | $18.86 | $18.86 | 15,757,460 |
| 2024-02-27 | $19.50 | $20.96 | $19.31 | $20.96 | $20.96 | 18,993,150 |
| 2024-02-26 | $17.50 | $19.05 | $17.38 | $19.05 | $19.05 | 6,890,300 |
| 2024-02-23 | $16.18 | $17.40 | $15.81 | $17.32 | $17.32 | 12,112,600 |
| 2024-02-22 | $15.10 | $16.55 | $15.10 | $16.30 | $16.30 | 10,449,400 |
| 2024-02-21 | $14.54 | $15.96 | $14.29 | $15.21 | $15.21 | 9,532,400 |
| 2024-02-20 | $13.95 | $14.65 | $13.69 | $14.51 | $14.51 | 7,382,900 |
| 2024-02-19 | $13.18 | $14.04 | $13.06 | $13.96 | $13.96 | 9,852,320 |
| 2024-02-08 | $12.01 | $13.39 | $11.30 | $13.21 | $13.21 | 13,626,080 |
| 2024-02-07 | $14.11 | $14.16 | $12.56 | $12.56 | $12.56 | 9,976,700 |
| 2024-02-06 | $14.64 | $14.86 | $13.94 | $13.95 | $13.95 | 6,698,600 |
| 2024-02-05 | $16.69 | $16.70 | $15.49 | $15.49 | $15.49 | 1,803,100 |
| 2024-02-02 | $18.13 | $18.63 | $16.51 | $17.21 | $17.21 | 2,889,680 |
| 2024-02-01 | $18.25 | $18.56 | $17.70 | $18.09 | $18.09 | 2,469,500 |
| 2024-01-31 | $19.47 | $19.55 | $18.29 | $18.39 | $18.39 | 2,345,400 |
| 2024-01-30 | $20.40 | $20.40 | $19.40 | $19.52 | $19.52 | 1,744,700 |
| 2024-01-29 | $20.98 | $21.00 | $20.00 | $20.14 | $20.14 | 2,027,900 |
| 2024-01-26 | $20.77 | $21.34 | $20.77 | $20.80 | $20.80 | 2,737,400 |
| 2024-01-25 | $20.45 | $20.97 | $20.10 | $20.95 | $20.95 | 3,158,100 |
| 2024-01-24 | $20.40 | $20.72 | $19.65 | $20.23 | $20.23 | 2,653,200 |
| 2024-01-23 | $20.17 | $20.46 | $20.01 | $20.30 | $20.30 | 2,622,800 |
| 2024-01-22 | $21.70 | $21.80 | $20.28 | $20.42 | $20.42 | 2,507,400 |
| 2024-01-19 | $22.19 | $22.24 | $21.60 | $21.60 | $21.60 | 2,252,700 |
| 2024-01-18 | $22.10 | $22.40 | $21.50 | $22.06 | $22.06 | 3,466,420 |
| 2024-01-17 | $22.84 | $22.97 | $22.29 | $22.30 | $22.30 | 1,897,000 |
| 2024-01-16 | $23.04 | $23.16 | $22.54 | $22.79 | $22.79 | 2,158,900 |
| 2024-01-15 | $23.19 | $23.40 | $22.90 | $23.00 | $23.00 | 2,163,500 |
| 2024-01-12 | $23.31 | $23.81 | $23.12 | $23.17 | $23.17 | 2,070,500 |
| 2024-01-11 | $23.10 | $23.59 | $23.10 | $23.49 | $23.49 | 2,363,100 |
| 2024-01-10 | $23.80 | $23.80 | $23.19 | $23.29 | $23.29 | 2,543,000 |
| 2024-01-09 | $23.85 | $24.24 | $23.44 | $23.74 | $23.74 | 3,095,600 |
| 2024-01-08 | $24.08 | $24.45 | $23.65 | $23.67 | $23.67 | 3,591,300 |
| 2024-01-05 | $24.49 | $24.89 | $23.82 | $23.96 | $23.96 | 3,975,120 |
| 2024-01-04 | $24.50 | $24.62 | $24.16 | $24.55 | $24.55 | 3,586,600 |
| 2024-01-03 | $25.23 | $25.26 | $24.31 | $24.58 | $24.58 | 6,203,500 |
| 2024-01-02 | $25.65 | $25.99 | $25.27 | $25.27 | $25.27 | 5,328,480 |
| 2024-01-01 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 0 |
| 2023-12-29 | $25.40 | $26.28 | $25.12 | $25.87 | $25.87 | 9,680,300 |
| 2023-12-28 | $25.30 | $25.55 | $24.73 | $25.40 | $25.40 | 5,247,100 |
| 2023-12-27 | $25.00 | $25.42 | $24.70 | $25.30 | $25.30 | 4,291,660 |
| 2023-12-26 | $25.29 | $25.41 | $24.70 | $24.98 | $24.98 | 3,059,900 |
| 2023-12-25 | $25.07 | $25.44 | $24.81 | $25.29 | $25.29 | 3,806,000 |
| 2023-12-22 | $25.50 | $25.74 | $24.76 | $24.90 | $24.90 | 5,564,300 |
| 2023-12-21 | $25.39 | $25.91 | $24.94 | $25.83 | $25.83 | 5,694,930 |
| 2023-12-20 | $25.90 | $26.29 | $25.49 | $25.59 | $25.59 | 4,419,150 |
| 2023-12-19 | $26.13 | $26.38 | $25.65 | $25.92 | $25.92 | 4,204,800 |
| 2023-12-18 | $25.78 | $26.41 | $25.58 | $26.07 | $26.07 | 6,338,400 |
| 2023-12-15 | $26.25 | $26.49 | $25.68 | $25.78 | $25.78 | 8,185,200 |
| 2023-12-14 | $27.07 | $27.42 | $26.24 | $26.40 | $26.40 | 7,690,800 |
| 2023-12-13 | $27.80 | $27.98 | $26.83 | $26.85 | $26.85 | 10,883,400 |
| 2023-12-12 | $26.94 | $27.96 | $26.70 | $27.72 | $27.72 | 12,500,040 |
| 2023-12-11 | $26.39 | $27.03 | $26.29 | $26.94 | $26.94 | 10,484,600 |
| 2023-12-08 | $28.41 | $28.58 | $26.20 | $26.40 | $26.40 | 15,964,790 |
| 2023-12-07 | $28.36 | $29.39 | $27.67 | $28.69 | $28.69 | 15,168,300 |
| 2023-12-06 | $31.25 | $31.98 | $29.58 | $29.58 | $29.58 | 23,104,370 |
| 2023-12-05 | $30.00 | $33.66 | $29.60 | $32.87 | $32.87 | 30,772,170 |
| 2023-12-04 | $29.31 | $31.36 | $28.80 | $30.60 | $30.60 | 24,040,980 |
| 2023-12-01 | $33.00 | $33.98 | $30.96 | $30.96 | $30.96 | 31,890,180 |
| 2023-11-30 | $40.00 | $41.51 | $34.01 | $34.40 | $34.40 | 36,929,680 |
| 2023-11-29 | $37.34 | $37.74 | $34.50 | $37.74 | $37.74 | 26,342,800 |
| 2023-11-28 | $31.40 | $34.31 | $29.34 | $34.31 | $34.31 | 28,821,480 |
| 2023-11-27 | $31.19 | $31.19 | $30.15 | $31.19 | $31.19 | 16,899,580 |
| 2023-11-24 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 1,808,700 |
| 2023-11-23 | $22.85 | $25.77 | $22.70 | $25.77 | $25.77 | 11,935,090 |
| 2023-11-22 | $22.66 | $24.26 | $22.35 | $23.43 | $23.43 | 13,224,540 |
| 2023-11-21 | $23.55 | $24.35 | $22.90 | $22.99 | $22.99 | 10,491,150 |
| 2023-11-20 | $23.35 | $25.00 | $22.96 | $23.86 | $23.86 | 15,583,800 |
| 2023-11-17 | $21.96 | $24.17 | $21.60 | $23.00 | $23.00 | 16,575,800 |
| 2023-11-16 | $22.50 | $23.16 | $21.84 | $21.97 | $21.97 | 7,496,650 |
| 2023-11-15 | $22.25 | $23.20 | $21.81 | $22.48 | $22.48 | 10,781,480 |
| 2023-11-14 | $22.23 | $22.25 | $21.40 | $22.25 | $22.25 | 13,218,050 |
| 2023-11-13 | $21.41 | $23.78 | $21.41 | $22.51 | $22.51 | 16,763,800 |
| 2023-11-10 | $21.60 | $22.50 | $20.92 | $21.62 | $21.62 | 10,726,500 |
| 2023-11-09 | $21.20 | $23.38 | $20.88 | $21.60 | $21.60 | 14,909,000 |
| 2023-11-08 | $21.71 | $22.53 | $21.00 | $21.25 | $21.25 | 10,980,700 |
| 2023-11-07 | $20.50 | $21.84 | $20.40 | $21.25 | $21.25 | 11,288,500 |
| 2023-11-06 | $19.74 | $20.51 | $19.66 | $20.28 | $20.28 | 7,530,600 |
| 2023-11-03 | $19.81 | $20.19 | $19.26 | $19.75 | $19.75 | 7,062,590 |
| 2023-11-02 | $19.31 | $19.60 | $19.18 | $19.34 | $19.34 | 3,995,900 |
| 2023-11-01 | $18.90 | $19.60 | $18.76 | $19.31 | $19.31 | 6,348,090 |
| 2023-10-31 | $19.40 | $19.50 | $18.66 | $19.09 | $19.09 | 4,800,800 |
| 2023-10-30 | $19.00 | $19.49 | $18.81 | $19.00 | $19.00 | 4,259,900 |
| 2023-10-27 | $18.51 | $18.90 | $18.37 | $18.73 | $18.73 | 2,683,700 |
| 2023-10-26 | $18.48 | $18.68 | $18.22 | $18.61 | $18.61 | 2,780,900 |
| 2023-10-25 | $18.19 | $18.71 | $18.19 | $18.61 | $18.61 | 3,452,600 |
| 2023-10-24 | $17.39 | $18.43 | $17.39 | $18.19 | $18.19 | 4,483,020 |
| 2023-10-23 | $18.00 | $18.33 | $17.30 | $17.49 | $17.49 | 4,635,950 |
| 2023-10-20 | $18.22 | $18.71 | $18.09 | $18.16 | $18.16 | 3,129,600 |
| 2023-10-19 | $18.46 | $18.87 | $18.11 | $18.31 | $18.31 | 4,063,500 |
| 2023-10-18 | $18.50 | $19.04 | $18.05 | $18.71 | $18.71 | 5,671,600 |
| 2023-10-17 | $19.00 | $19.12 | $18.39 | $18.53 | $18.53 | 5,540,390 |
| 2023-10-16 | $18.86 | $19.21 | $18.67 | $19.15 | $19.15 | 6,566,890 |
| 2023-10-13 | $19.20 | $19.49 | $18.83 | $18.86 | $18.86 | 7,967,090 |
| 2023-10-12 | $19.18 | $19.53 | $19.01 | $19.31 | $19.31 | 8,654,500 |
| 2023-10-11 | $20.00 | $20.20 | $19.18 | $19.39 | $19.39 | 14,119,100 |
| 2023-10-10 | $21.97 | $21.97 | $20.28 | $20.42 | $20.42 | 22,533,800 |
| 2023-10-09 | $21.88 | $22.53 | $21.52 | $22.53 | $22.53 | 5,712,040 |
| 2023-09-28 | $18.72 | $20.48 | $18.59 | $20.48 | $20.48 | 12,258,650 |
| 2023-09-27 | $19.30 | $19.30 | $18.61 | $18.62 | $18.62 | 6,480,100 |
| 2023-09-26 | $18.99 | $19.77 | $18.70 | $19.48 | $19.48 | 8,391,200 |
| 2023-09-25 | $18.06 | $19.50 | $18.06 | $18.99 | $18.99 | 6,157,700 |
| 2023-09-22 | $17.76 | $18.18 | $17.69 | $18.12 | $18.12 | 2,218,100 |
| 2023-09-21 | $18.38 | $18.88 | $17.85 | $17.95 | $17.95 | 3,068,900 |
| 2023-09-20 | $18.34 | $18.53 | $18.01 | $18.01 | $18.01 | 1,099,100 |
| 2023-09-19 | $18.82 | $18.82 | $18.15 | $18.34 | $18.34 | 1,520,200 |
| 2023-09-18 | $17.93 | $18.98 | $17.78 | $18.66 | $18.66 | 2,715,800 |
| 2023-09-15 | $17.97 | $18.13 | $17.74 | $17.88 | $17.88 | 1,054,100 |
| 2023-09-14 | $18.26 | $18.58 | $17.85 | $17.97 | $17.97 | 2,019,400 |
| 2023-09-13 | $18.55 | $18.64 | $18.10 | $18.26 | $18.26 | 1,347,800 |
| 2023-09-12 | $18.75 | $18.88 | $18.51 | $18.68 | $18.68 | 2,087,500 |
| 2023-09-11 | $18.51 | $18.75 | $18.34 | $18.64 | $18.64 | 1,881,000 |
| 2023-09-08 | $18.19 | $18.44 | $18.10 | $18.35 | $18.35 | 1,257,500 |
| 2023-09-07 | $18.56 | $18.57 | $18.17 | $18.19 | $18.19 | 1,518,500 |
| 2023-09-06 | $18.30 | $18.75 | $18.26 | $18.63 | $18.63 | 1,920,000 |
| 2023-09-05 | $18.50 | $18.56 | $18.27 | $18.37 | $18.37 | 1,081,800 |
| 2023-09-04 | $18.45 | $18.65 | $18.33 | $18.50 | $18.50 | 1,265,100 |
| 2023-09-01 | $18.60 | $18.79 | $18.21 | $18.44 | $18.44 | 1,341,700 |
| 2023-08-31 | $18.41 | $18.55 | $18.20 | $18.42 | $18.42 | 1,657,200 |
| 2023-08-30 | $18.10 | $18.70 | $18.10 | $18.38 | $18.38 | 2,570,300 |
| 2023-08-29 | $17.06 | $18.32 | $17.04 | $18.10 | $18.10 | 4,565,400 |
| 2023-08-28 | $17.86 | $17.96 | $16.88 | $16.97 | $16.97 | 2,056,900 |
| 2023-08-25 | $17.50 | $17.60 | $17.00 | $17.03 | $17.03 | 1,899,600 |
| 2023-08-24 | $17.89 | $17.96 | $17.37 | $17.60 | $17.60 | 1,404,900 |
| 2023-08-23 | $17.86 | $18.17 | $17.64 | $17.99 | $17.99 | 2,081,700 |
| 2023-08-22 | $17.80 | $17.93 | $17.55 | $17.88 | $17.88 | 2,149,400 |
| 2023-08-21 | $17.60 | $17.93 | $17.48 | $17.79 | $17.79 | 1,455,900 |
| 2023-08-18 | $17.60 | $17.88 | $17.53 | $17.55 | $17.55 | 1,537,300 |
| 2023-08-17 | $16.90 | $17.66 | $16.86 | $17.58 | $17.58 | 1,787,000 |
| 2023-08-16 | $17.22 | $17.29 | $17.00 | $17.00 | $17.00 | 933,700 |
| 2023-08-15 | $17.41 | $17.48 | $17.16 | $17.23 | $17.23 | 957,800 |
| 2023-08-14 | $17.32 | $17.44 | $17.09 | $17.42 | $17.42 | 1,084,900 |
| 2023-08-11 | $17.61 | $17.76 | $17.34 | $17.38 | $17.38 | 1,344,600 |
| 2023-08-10 | $17.55 | $17.63 | $17.40 | $17.57 | $17.57 | 1,025,800 |
| 2023-08-09 | $17.70 | $17.74 | $17.40 | $17.40 | $17.40 | 1,511,300 |
| 2023-08-08 | $17.91 | $18.17 | $17.66 | $17.78 | $17.78 | 1,574,300 |
| 2023-08-07 | $17.94 | $18.07 | $17.85 | $17.89 | $17.89 | 1,087,700 |
| 2023-08-04 | $18.05 | $18.13 | $17.86 | $17.94 | $17.94 | 1,533,400 |
| 2023-08-03 | $18.34 | $18.34 | $17.96 | $17.99 | $17.99 | 1,601,500 |
| 2023-08-02 | $18.07 | $18.37 | $17.96 | $18.34 | $18.34 | 1,855,900 |
| 2023-08-01 | $18.32 | $18.40 | $17.98 | $18.07 | $18.07 | 2,267,800 |
| 2023-07-31 | $18.57 | $18.84 | $18.45 | $18.49 | $18.49 | 1,742,500 |
| 2023-07-28 | $18.35 | $18.66 | $18.00 | $18.58 | $18.58 | 2,269,100 |
| 2023-07-27 | $18.50 | $18.86 | $18.36 | $18.37 | $18.37 | 2,387,900 |
| 2023-07-26 | $18.64 | $18.76 | $18.25 | $18.32 | $18.32 | 2,698,100 |
| 2023-07-25 | $18.27 | $18.88 | $18.22 | $18.78 | $18.78 | 3,828,200 |
| 2023-07-24 | $18.01 | $18.35 | $17.88 | $18.22 | $18.22 | 2,889,000 |
| 2023-07-21 | $18.25 | $18.39 | $17.88 | $17.88 | $17.88 | 3,772,500 |
| 2023-07-20 | $19.15 | $19.15 | $18.33 | $18.35 | $18.35 | 4,521,300 |
| 2023-07-19 | $19.13 | $19.35 | $18.80 | $19.03 | $19.03 | 5,677,800 |
| 2023-07-18 | $18.71 | $20.54 | $18.58 | $19.52 | $19.52 | 9,878,300 |
| 2023-07-17 | $18.99 | $19.22 | $18.42 | $18.67 | $18.67 | 3,804,400 |
| 2023-07-14 | $19.40 | $19.40 | $18.03 | $19.01 | $19.01 | 6,789,600 |
| 2023-07-13 | $19.68 | $19.95 | $19.35 | $19.56 | $19.56 | 7,766,600 |
| 2023-07-12 | $19.70 | $20.88 | $19.51 | $20.11 | $20.11 | 12,755,920 |
| 2023-07-11 | $19.40 | $19.90 | $19.05 | $19.87 | $19.87 | 6,059,300 |
| 2023-07-10 | $19.63 | $20.08 | $19.15 | $19.71 | $19.71 | 5,517,900 |
| 2023-07-07 | $20.00 | $20.40 | $19.45 | $19.48 | $19.48 | 6,417,200 |
| 2023-07-06 | $19.88 | $20.78 | $19.71 | $20.04 | $20.04 | 8,336,400 |
| 2023-07-05 | $19.90 | $20.28 | $19.16 | $20.28 | $20.28 | 8,521,120 |
| 2023-07-04 | $19.62 | $20.89 | $19.62 | $20.23 | $20.23 | 12,595,520 |
| 2023-07-03 | $20.14 | $20.23 | $19.51 | $19.57 | $19.57 | 8,860,100 |
| 2023-06-30 | $21.22 | $21.77 | $19.70 | $19.75 | $19.75 | 16,017,790 |
| 2023-06-29 | $18.40 | $20.44 | $18.30 | $20.44 | $20.44 | 5,577,000 |
| 2023-06-28 | $18.25 | $18.60 | $17.80 | $18.58 | $18.58 | 6,875,080 |
| 2023-06-27 | $18.90 | $19.00 | $17.72 | $18.57 | $18.57 | 7,953,590 |
| 2023-06-26 | $19.14 | $19.93 | $18.57 | $18.57 | $18.57 | 12,050,580 |
| 2023-06-21 | $18.74 | $20.90 | $18.55 | $20.05 | $20.05 | 19,575,170 |
| 2023-06-20 | $19.56 | $20.34 | $19.00 | $19.03 | $19.03 | 21,818,360 |
| 2023-06-19 | $17.10 | $18.90 | $17.05 | $18.90 | $18.90 | 6,151,700 |
| 2023-06-16 | $17.78 | $17.78 | $17.14 | $17.18 | $17.18 | 6,785,100 |
| 2023-06-15 | $17.81 | $18.20 | $17.50 | $17.73 | $17.73 | 6,792,500 |
| 2023-06-14 | $17.92 | $18.35 | $17.50 | $18.05 | $18.05 | 10,071,500 |
| 2023-06-13 | $18.50 | $18.66 | $17.78 | $17.92 | $17.92 | 13,258,510 |
| 2023-06-12 | $16.82 | $18.50 | $16.57 | $18.50 | $18.50 | 11,008,790 |
| 2023-06-09 | $16.95 | $16.99 | $16.64 | $16.82 | $16.82 | 794,100 |
| 2023-06-08 | $17.10 | $17.10 | $16.71 | $16.80 | $16.80 | 865,400 |
| 2023-06-07 | $16.85 | $17.20 | $16.56 | $16.95 | $16.95 | 1,696,500 |
| 2023-06-06 | $17.40 | $17.42 | $16.75 | $16.82 | $16.82 | 1,578,000 |
| 2023-06-05 | $16.85 | $17.39 | $16.85 | $17.28 | $17.28 | 1,245,200 |
| 2023-06-02 | $16.89 | $17.12 | $16.71 | $17.02 | $17.02 | 1,529,200 |
| 2023-06-01 | $16.82 | $17.06 | $16.76 | $16.79 | $16.79 | 1,357,400 |
| 2023-05-31 | $16.99 | $16.99 | $16.67 | $16.87 | $16.87 | 1,400,700 |
| 2023-05-30 | $16.68 | $17.15 | $16.68 | $16.91 | $16.91 | 1,715,200 |
| 2023-05-29 | $17.00 | $17.29 | $16.66 | $16.71 | $16.71 | 1,350,300 |
| 2023-05-26 | $16.63 | $17.13 | $16.50 | $17.07 | $17.07 | 2,088,800 |
| 2023-05-25 | $16.60 | $16.79 | $16.50 | $16.71 | $16.71 | 1,639,200 |
| 2023-05-24 | $16.60 | $16.90 | $16.47 | $16.64 | $16.64 | 1,519,000 |
| 2023-05-23 | $16.49 | $16.93 | $16.41 | $16.74 | $16.74 | 2,203,200 |
| 2023-05-22 | $16.22 | $16.58 | $16.12 | $16.53 | $16.53 | 1,481,600 |
| 2023-05-19 | $16.38 | $16.38 | $16.15 | $16.22 | $16.22 | 632,500 |
| 2023-05-18 | $16.28 | $16.42 | $16.12 | $16.33 | $16.33 | 1,225,600 |
| 2023-05-17 | $15.86 | $16.28 | $15.72 | $16.28 | $16.28 | 983,000 |
| 2023-05-16 | $16.06 | $16.06 | $15.80 | $15.86 | $15.86 | 600,200 |
| 2023-05-15 | $15.83 | $16.04 | $15.81 | $16.00 | $16.00 | 685,500 |
| 2023-05-12 | $15.87 | $16.03 | $15.77 | $15.83 | $15.83 | 790,500 |
| 2023-05-11 | $15.79 | $15.94 | $15.66 | $15.90 | $15.90 | 656,800 |
| 2023-05-10 | $15.50 | $15.82 | $15.38 | $15.67 | $15.67 | 1,077,520 |
| 2023-05-09 | $15.78 | $15.80 | $15.47 | $15.50 | $15.50 | 1,254,100 |
| 2023-05-08 | $15.84 | $15.99 | $15.56 | $15.73 | $15.73 | 1,533,900 |
| 2023-05-05 | $15.78 | $15.85 | $15.60 | $15.76 | $15.76 | 1,151,700 |
| 2023-05-04 | $15.35 | $15.88 | $15.33 | $15.77 | $15.77 | 1,619,600 |
| 2023-05-03 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2023-05-02 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2023-04-28 | $15.00 | $15.52 | $14.90 | $15.38 | $15.38 | 1,419,400 |
| 2023-04-27 | $14.43 | $15.05 | $14.43 | $14.82 | $14.82 | 789,500 |
| 2023-04-26 | $14.36 | $14.86 | $14.35 | $14.71 | $14.71 | 1,014,700 |
| 2023-04-25 | $14.90 | $15.00 | $14.14 | $14.39 | $14.39 | 1,031,900 |
| 2023-04-24 | $14.58 | $14.94 | $14.50 | $14.80 | $14.80 | 1,105,600 |
| 2023-04-21 | $15.12 | $15.25 | $14.75 | $14.79 | $14.79 | 1,083,700 |
| 2023-04-20 | $15.32 | $15.32 | $14.95 | $15.14 | $15.14 | 907,400 |
| 2023-04-19 | $15.55 | $15.57 | $15.30 | $15.32 | $15.32 | 849,300 |
| 2023-04-18 | $15.65 | $15.66 | $15.38 | $15.48 | $15.48 | 774,500 |
| 2023-04-17 | $15.70 | $15.80 | $15.53 | $15.64 | $15.64 | 943,000 |
| 2023-04-14 | $15.62 | $15.76 | $15.49 | $15.70 | $15.70 | 687,700 |
| 2023-04-13 | $15.98 | $15.98 | $15.57 | $15.63 | $15.63 | 883,800 |
| 2023-04-12 | $15.68 | $15.87 | $15.67 | $15.85 | $15.85 | 761,810 |
| 2023-04-11 | $15.72 | $15.88 | $15.47 | $15.66 | $15.66 | 1,074,900 |
| 2023-04-10 | $16.25 | $16.26 | $15.61 | $15.72 | $15.72 | 1,379,500 |
| 2023-04-07 | $16.08 | $16.23 | $16.00 | $16.17 | $16.17 | 922,900 |
| 2023-04-06 | $16.18 | $16.18 | $15.89 | $16.04 | $16.04 | 1,159,300 |
| 2023-04-05 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2023-04-04 | $16.69 | $16.75 | $16.08 | $16.20 | $16.20 | 1,492,100 |
| 2023-04-03 | $16.82 | $16.82 | $16.52 | $16.69 | $16.69 | 1,000,500 |
| 2023-03-31 | $16.45 | $16.76 | $16.40 | $16.66 | $16.66 | 800,100 |
| 2023-03-30 | $16.62 | $16.78 | $16.43 | $16.45 | $16.45 | 983,400 |
| 2023-03-29 | $16.77 | $16.94 | $16.57 | $16.62 | $16.62 | 851,300 |
| 2023-03-28 | $16.92 | $17.01 | $16.71 | $16.77 | $16.77 | 1,034,300 |
| 2023-03-27 | $16.98 | $17.23 | $16.83 | $16.92 | $16.92 | 1,011,600 |
| 2023-03-24 | $17.03 | $17.30 | $16.96 | $17.05 | $17.05 | 1,501,300 |
| 2023-03-23 | $17.32 | $17.32 | $16.91 | $17.03 | $17.03 | 1,382,620 |
| 2023-03-22 | $16.70 | $17.23 | $16.70 | $17.20 | $17.20 | 1,764,800 |
| 2023-03-21 | $16.36 | $16.75 | $16.21 | $16.75 | $16.75 | 1,409,020 |
| 2023-03-20 | $16.46 | $16.58 | $16.08 | $16.35 | $16.35 | 1,367,500 |
| 2023-03-17 | $16.57 | $16.71 | $16.44 | $16.44 | $16.44 | 1,243,020 |
| 2023-03-16 | $16.65 | $16.80 | $16.40 | $16.57 | $16.57 | 1,075,400 |
| 2023-03-15 | $16.73 | $16.90 | $16.68 | $16.77 | $16.77 | 971,800 |
| 2023-03-14 | $17.01 | $17.22 | $16.48 | $16.66 | $16.66 | 1,423,200 |
| 2023-03-13 | $17.40 | $17.44 | $16.88 | $17.13 | $17.13 | 1,531,400 |
| 2023-03-10 | $17.67 | $17.80 | $17.26 | $17.47 | $17.47 | 2,153,200 |
| 2023-03-09 | $17.62 | $17.73 | $17.30 | $17.67 | $17.67 | 1,764,630 |
| 2023-03-08 | $17.01 | $17.80 | $16.96 | $17.52 | $17.52 | 2,528,930 |
| 2023-03-07 | $17.47 | $17.50 | $17.00 | $17.07 | $17.07 | 1,413,300 |
| 2023-03-06 | $17.65 | $17.70 | $17.36 | $17.46 | $17.46 | 1,327,120 |
| 2023-03-03 | $17.81 | $17.96 | $17.53 | $17.59 | $17.59 | 1,631,900 |
| 2023-03-02 | $17.98 | $18.22 | $17.82 | $17.90 | $17.90 | 1,349,500 |
| 2023-03-01 | $17.76 | $18.13 | $17.52 | $18.09 | $18.09 | 2,068,100 |
| 2023-02-28 | $17.53 | $17.85 | $17.48 | $17.70 | $17.70 | 1,331,900 |
| 2023-02-27 | $17.85 | $17.95 | $17.55 | $17.55 | $17.55 | 1,536,600 |
| 2023-02-24 | $17.97 | $17.99 | $17.65 | $17.86 | $17.86 | 1,499,860 |
| 2023-02-23 | $17.85 | $18.25 | $17.80 | $17.91 | $17.91 | 2,169,700 |
| 2023-02-22 | $17.94 | $18.30 | $17.74 | $18.02 | $18.02 | 2,945,400 |
| 2023-02-21 | $17.60 | $18.02 | $17.56 | $17.74 | $17.74 | 1,745,000 |
| 2023-02-20 | $17.88 | $17.99 | $17.43 | $17.71 | $17.71 | 2,580,880 |
| 2023-02-17 | $17.87 | $18.45 | $17.67 | $17.78 | $17.78 | 3,684,700 |
| 2023-02-16 | $18.44 | $18.45 | $17.40 | $17.63 | $17.63 | 3,232,600 |
| 2023-02-15 | $18.08 | $18.80 | $18.06 | $18.33 | $18.33 | 3,750,000 |
| 2023-02-14 | $18.14 | $18.22 | $17.98 | $18.03 | $18.03 | 1,375,700 |
| 2023-02-13 | $18.17 | $18.25 | $18.00 | $18.15 | $18.15 | 1,422,300 |
| 2023-02-10 | $18.05 | $18.27 | $17.97 | $18.17 | $18.17 | 1,962,100 |
| 2023-02-09 | $17.87 | $18.20 | $17.77 | $18.16 | $18.16 | 2,403,000 |
| 2023-02-08 | $17.88 | $18.03 | $17.70 | $17.88 | $17.88 | 1,927,700 |
| 2023-02-07 | $17.60 | $17.85 | $17.44 | $17.80 | $17.80 | 1,773,220 |
| 2023-02-06 | $17.56 | $17.69 | $17.37 | $17.62 | $17.62 | 1,646,600 |
| 2023-02-03 | $17.53 | $17.70 | $17.17 | $17.52 | $17.52 | 1,863,700 |
| 2023-02-02 | $17.56 | $17.65 | $17.35 | $17.53 | $17.53 | 2,047,780 |
| 2023-02-01 | $17.33 | $17.49 | $17.22 | $17.48 | $17.48 | 2,295,300 |
| 2023-01-31 | $17.16 | $17.33 | $17.08 | $17.28 | $17.28 | 2,116,300 |
| 2023-01-30 | $17.02 | $17.40 | $17.02 | $17.20 | $17.20 | 2,687,200 |
| 2023-01-20 | $16.86 | $16.91 | $16.73 | $16.85 | $16.85 | 1,155,000 |
| 2023-01-19 | $16.89 | $16.97 | $16.70 | $16.82 | $16.82 | 1,006,000 |
| 2023-01-18 | $16.84 | $16.84 | $16.65 | $16.81 | $16.81 | 1,232,300 |
| 2023-01-17 | $16.64 | $16.75 | $16.58 | $16.69 | $16.69 | 1,103,100 |
| 2023-01-16 | $16.65 | $16.74 | $16.52 | $16.64 | $16.64 | 1,329,400 |
| 2023-01-13 | $16.78 | $16.87 | $16.52 | $16.57 | $16.57 | 1,528,510 |
| 2023-01-12 | $16.72 | $17.00 | $16.00 | $16.68 | $16.68 | 2,075,500 |
| 2023-01-11 | $16.83 | $16.98 | $16.53 | $16.58 | $16.58 | 2,833,600 |
| 2023-01-10 | $17.14 | $17.40 | $16.47 | $16.90 | $16.90 | 4,270,460 |
| 2023-01-09 | $16.16 | $16.92 | $16.16 | $16.89 | $16.89 | 4,560,340 |
| 2023-01-06 | $16.10 | $16.41 | $16.00 | $16.17 | $16.17 | 2,038,700 |
| 2023-01-05 | $15.90 | $16.08 | $15.79 | $16.06 | $16.06 | 1,265,400 |
| 2023-01-04 | $15.80 | $16.00 | $15.70 | $15.92 | $15.92 | 1,247,300 |
| 2023-01-03 | $15.39 | $15.86 | $15.31 | $15.79 | $15.79 | 1,550,300 |
| 2023-01-02 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-12-30 | $15.36 | $15.53 | $15.21 | $15.40 | $15.40 | 1,111,060 |
| 2022-12-29 | $15.63 | $15.70 | $15.31 | $15.40 | $15.40 | 1,116,460 |
| 2022-12-28 | $15.80 | $15.80 | $15.40 | $15.64 | $15.64 | 1,145,410 |
| 2022-12-27 | $15.81 | $15.92 | $15.47 | $15.80 | $15.80 | 1,044,200 |
| 2022-12-26 | $15.41 | $15.76 | $15.41 | $15.75 | $15.75 | 1,015,220 |
| 2022-12-23 | $15.40 | $15.51 | $15.12 | $15.45 | $15.45 | 1,187,040 |
| 2022-12-22 | $15.79 | $15.88 | $15.25 | $15.35 | $15.35 | 1,414,010 |
| 2022-12-21 | $16.17 | $16.24 | $15.68 | $15.79 | $15.79 | 1,403,800 |
| 2022-12-20 | $15.84 | $16.25 | $15.65 | $16.16 | $16.16 | 1,873,200 |
| 2022-12-19 | $16.17 | $16.19 | $15.71 | $15.79 | $15.79 | 1,630,660 |
| 2022-12-16 | $16.60 | $16.88 | $16.12 | $16.17 | $16.17 | 2,384,500 |
| 2022-12-15 | $16.41 | $16.83 | $16.34 | $16.74 | $16.74 | 1,937,940 |
| 2022-12-14 | $16.47 | $16.87 | $16.38 | $16.41 | $16.41 | 1,542,700 |
| 2022-12-13 | $16.70 | $16.84 | $16.37 | $16.44 | $16.44 | 1,901,200 |
| 2022-12-12 | $16.77 | $16.88 | $16.60 | $16.77 | $16.77 | 1,633,100 |
| 2022-12-09 | $17.10 | $17.13 | $16.74 | $16.77 | $16.77 | 2,389,040 |
| 2022-12-08 | $17.10 | $17.16 | $16.72 | $17.10 | $17.10 | 2,254,840 |
| 2022-12-07 | $17.26 | $17.37 | $17.06 | $17.11 | $17.11 | 2,391,900 |
| 2022-12-06 | $17.40 | $17.45 | $17.10 | $17.25 | $17.25 | 2,633,540 |
| 2022-12-05 | $17.30 | $17.48 | $17.21 | $17.40 | $17.40 | 2,544,560 |
| 2022-12-01 | $17.50 | $17.50 | $17.00 | $17.05 | $17.05 | 3,045,680 |
| 2022-11-30 | $16.92 | $17.21 | $16.68 | $17.13 | $17.13 | 3,840,180 |
| 2022-11-29 | $16.85 | $16.95 | $16.60 | $16.92 | $16.92 | 3,432,500 |
| 2022-11-28 | $16.79 | $17.01 | $16.64 | $16.84 | $16.84 | 3,937,820 |
| 2022-11-25 | $17.80 | $17.85 | $17.28 | $17.31 | $17.31 | 5,051,280 |
| 2022-11-24 | $18.00 | $18.18 | $17.67 | $17.88 | $17.88 | 6,743,810 |
| 2022-11-23 | $18.79 | $18.88 | $17.60 | $18.28 | $18.28 | 9,424,890 |
| 2022-11-22 | $19.80 | $20.95 | $18.60 | $18.60 | $18.60 | 17,186,510 |
| 2022-11-21 | $18.65 | $19.76 | $18.51 | $19.76 | $19.76 | 11,600,400 |
| 2022-11-18 | $17.52 | $18.34 | $17.31 | $17.96 | $17.96 | 4,868,800 |
| 2022-11-17 | $17.51 | $17.51 | $17.10 | $17.50 | $17.50 | 2,090,700 |
| 2022-11-16 | $17.53 | $17.91 | $17.38 | $17.50 | $17.50 | 1,738,000 |
| 2022-11-15 | $16.78 | $17.56 | $16.78 | $17.53 | $17.53 | 2,445,700 |
| 2022-11-14 | $17.00 | $17.40 | $16.73 | $17.05 | $17.05 | 1,627,300 |
| 2022-11-11 | $17.40 | $17.50 | $16.96 | $17.00 | $17.00 | 2,076,300 |
| 2022-11-10 | $17.18 | $17.66 | $17.10 | $17.13 | $17.13 | 2,027,560 |
| 2022-11-09 | $17.16 | $17.26 | $17.01 | $17.18 | $17.18 | 1,100,400 |
| 2022-11-08 | $17.33 | $17.34 | $16.97 | $17.16 | $17.16 | 1,257,900 |
| 2022-11-07 | $17.14 | $17.35 | $17.02 | $17.21 | $17.21 | 1,671,800 |
| 2022-11-04 | $16.88 | $17.18 | $16.75 | $17.10 | $17.10 | 2,631,630 |
| 2022-11-03 | $16.55 | $16.82 | $16.41 | $16.69 | $16.69 | 1,961,750 |
| 2022-11-02 | $16.43 | $16.77 | $16.30 | $16.55 | $16.55 | 2,411,400 |
| 2022-11-01 | $16.12 | $16.52 | $16.00 | $16.38 | $16.38 | 2,375,000 |
| 2022-10-31 | $15.60 | $16.31 | $15.52 | $16.02 | $16.02 | 2,139,400 |
| 2022-10-28 | $16.67 | $16.79 | $15.51 | $15.60 | $15.60 | 3,213,900 |
| 2022-10-27 | $17.36 | $17.62 | $16.80 | $16.80 | $16.80 | 2,952,200 |
| 2022-10-26 | $16.92 | $17.48 | $16.92 | $17.37 | $17.37 | 2,735,630 |
| 2022-10-25 | $16.80 | $17.05 | $16.20 | $16.93 | $16.93 | 1,984,400 |
| 2022-10-24 | $17.15 | $17.38 | $16.65 | $16.73 | $16.73 | 2,270,430 |
| 2022-10-21 | $17.03 | $17.09 | $16.69 | $16.96 | $16.96 | 1,584,500 |
| 2022-10-20 | $16.95 | $17.14 | $16.52 | $16.85 | $16.85 | 2,321,400 |
| 2022-10-19 | $17.12 | $17.24 | $16.91 | $17.01 | $17.01 | 1,667,700 |
| 2022-10-18 | $17.10 | $17.24 | $16.93 | $17.17 | $17.17 | 1,677,020 |
| 2022-10-17 | $16.76 | $17.14 | $16.60 | $17.07 | $17.07 | 1,853,700 |
| 2022-10-14 | $16.85 | $17.00 | $16.73 | $16.78 | $16.78 | 1,568,500 |
| 2022-10-13 | $16.48 | $16.96 | $16.32 | $16.77 | $16.77 | 2,043,700 |
| 2022-10-12 | $16.00 | $16.65 | $15.66 | $16.50 | $16.50 | 1,838,500 |
| 2022-10-11 | $15.74 | $15.92 | $15.57 | $15.80 | $15.80 | 1,106,200 |
| 2022-10-10 | $16.29 | $16.41 | $15.56 | $15.68 | $15.68 | 1,675,000 |
| 2022-09-30 | $16.59 | $16.65 | $15.99 | $16.02 | $16.02 | 1,562,700 |
| 2022-09-29 | $16.70 | $16.87 | $16.40 | $16.61 | $16.61 | 1,732,100 |
| 2022-09-28 | $17.47 | $17.52 | $16.53 | $16.54 | $16.54 | 2,434,600 |
| 2022-09-27 | $16.99 | $17.59 | $16.99 | $17.47 | $17.47 | 2,266,900 |
| 2022-09-26 | $17.05 | $17.35 | $16.90 | $16.96 | $16.96 | 1,665,900 |
| 2022-09-23 | $18.00 | $18.00 | $17.02 | $17.03 | $17.03 | 2,357,700 |
| 2022-09-22 | $17.83 | $18.20 | $17.74 | $17.80 | $17.80 | 1,831,800 |
| 2022-09-21 | $18.02 | $18.08 | $17.72 | $18.00 | $18.00 | 1,717,500 |
| 2022-09-20 | $17.65 | $18.18 | $17.60 | $18.04 | $18.04 | 2,767,100 |
| 2022-09-19 | $17.24 | $17.67 | $17.15 | $17.67 | $17.67 | 2,261,200 |
| 2022-09-16 | $17.73 | $17.92 | $17.32 | $17.32 | $17.32 | 1,949,200 |
| 2022-09-15 | $18.63 | $18.70 | $17.50 | $17.79 | $17.79 | 2,975,300 |
| 2022-09-14 | $18.50 | $18.90 | $18.26 | $18.54 | $18.54 | 1,844,200 |
| 2022-09-13 | $18.58 | $18.94 | $18.36 | $18.80 | $18.80 | 2,306,880 |
| 2022-09-12 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
| 2022-09-09 | $18.78 | $18.89 | $18.15 | $18.43 | $18.43 | 2,761,400 |
| 2022-09-08 | $19.40 | $19.70 | $18.70 | $18.93 | $18.93 | 3,795,400 |
| 2022-09-07 | $18.90 | $19.61 | $18.73 | $19.46 | $19.46 | 4,572,800 |
| 2022-09-06 | $18.49 | $19.00 | $18.42 | $18.96 | $18.96 | 2,556,000 |
| 2022-09-05 | $18.93 | $19.04 | $18.30 | $18.50 | $18.50 | 2,192,100 |
| 2022-09-02 | $18.42 | $18.82 | $18.36 | $18.71 | $18.71 | 2,148,000 |
| 2022-09-01 | $18.74 | $18.87 | $18.26 | $18.37 | $18.37 | 2,455,000 |
| 2022-08-31 | $19.64 | $19.66 | $18.30 | $18.56 | $18.56 | 4,209,700 |
| 2022-08-30 | $19.95 | $20.25 | $19.20 | $19.54 | $19.54 | 4,418,600 |
| 2022-08-29 | $19.60 | $20.50 | $19.50 | $19.93 | $19.93 | 3,225,500 |
| 2022-08-26 | $20.10 | $20.75 | $19.95 | $20.14 | $20.14 | 4,750,500 |
| 2022-08-25 | $20.70 | $20.70 | $19.38 | $20.10 | $20.10 | 5,315,300 |
| 2022-08-24 | $21.28 | $21.84 | $20.25 | $20.25 | $20.25 | 7,654,400 |
| 2022-08-23 | $20.18 | $21.70 | $20.02 | $21.21 | $21.21 | 10,326,000 |
| 2022-08-22 | $20.92 | $21.09 | $20.08 | $20.11 | $20.11 | 8,322,000 |
| 2022-08-19 | $22.16 | $22.40 | $20.80 | $20.90 | $20.90 | 8,765,400 |
| 2022-08-18 | $21.46 | $22.79 | $21.36 | $21.93 | $21.93 | 10,917,700 |
| 2022-08-17 | $20.82 | $22.30 | $20.80 | $22.10 | $22.10 | 14,274,020 |
| 2022-08-16 | $21.00 | $21.66 | $20.77 | $21.05 | $21.05 | 14,293,890 |
| 2022-08-15 | $22.16 | $23.24 | $22.16 | $22.16 | $22.16 | 18,738,390 |
| 2022-08-12 | $24.62 | $24.70 | $24.62 | $24.62 | $24.62 | 3,869,200 |
| 2022-08-11 | $27.64 | $30.37 | $26.63 | $27.36 | $27.36 | 24,777,990 |
| 2022-08-10 | $28.70 | $29.00 | $27.01 | $27.61 | $27.61 | 12,396,620 |
| 2022-08-09 | $27.50 | $29.49 | $26.85 | $28.02 | $28.02 | 12,422,860 |
| 2022-08-08 | $27.82 | $28.87 | $25.50 | $28.30 | $28.30 | 15,552,830 |
| 2022-08-05 | $24.43 | $29.21 | $24.43 | $28.15 | $28.15 | 21,084,140 |
| 2022-08-04 | $28.00 | $29.89 | $25.45 | $26.55 | $26.55 | 19,927,430 |
| 2022-08-03 | $26.40 | $27.24 | $24.99 | $27.24 | $27.24 | 20,037,660 |
| 2022-08-02 | $24.76 | $24.76 | $22.52 | $24.76 | $24.76 | 12,149,230 |
| 2022-08-01 | $21.50 | $22.51 | $21.00 | $22.51 | $22.51 | 6,312,120 |
| 2022-07-29 | $18.75 | $20.46 | $18.60 | $20.46 | $20.46 | 13,063,020 |
| 2022-07-28 | $17.79 | $19.18 | $17.79 | $18.60 | $18.60 | 9,545,720 |
| 2022-07-27 | $17.59 | $18.05 | $17.58 | $17.73 | $17.73 | 5,243,100 |
| 2022-07-26 | $18.90 | $19.28 | $17.70 | $17.86 | $17.86 | 9,676,800 |
| 2022-07-25 | $16.90 | $18.47 | $16.59 | $18.47 | $18.47 | 4,770,900 |
| 2022-07-22 | $16.37 | $16.91 | $16.28 | $16.79 | $16.79 | 2,737,300 |
| 2022-07-21 | $16.04 | $16.42 | $16.04 | $16.29 | $16.29 | 1,668,900 |
| 2022-07-20 | $16.20 | $16.27 | $15.95 | $16.12 | $16.12 | 1,052,400 |
| 2022-07-19 | $15.97 | $16.26 | $15.84 | $16.16 | $16.16 | 1,424,600 |
| 2022-07-18 | $15.25 | $15.99 | $15.21 | $15.95 | $15.95 | 1,800,900 |
| 2022-07-15 | $15.55 | $15.74 | $15.32 | $15.32 | $15.32 | 1,141,800 |
| 2022-07-14 | $15.43 | $15.60 | $15.32 | $15.55 | $15.55 | 1,224,500 |
| 2022-07-13 | $15.00 | $15.54 | $15.00 | $15.43 | $15.43 | 1,257,200 |
| 2022-07-12 | $15.50 | $15.50 | $15.02 | $15.07 | $15.07 | 1,467,000 |
| 2022-07-11 | $15.89 | $15.90 | $15.34 | $15.57 | $15.57 | 1,349,000 |
| 2022-07-08 | $15.83 | $16.03 | $15.73 | $15.85 | $15.85 | 1,382,500 |
| 2022-07-07 | $15.88 | $15.88 | $15.61 | $15.83 | $15.83 | 1,371,600 |
| 2022-07-06 | $15.89 | $16.09 | $15.42 | $15.74 | $15.74 | 1,482,000 |
| 2022-07-05 | $16.17 | $16.17 | $15.60 | $15.73 | $15.73 | 1,509,400 |
| 2022-07-04 | $16.46 | $16.48 | $15.70 | $15.98 | $15.98 | 2,219,500 |
| 2022-07-01 | $16.49 | $16.49 | $15.97 | $16.26 | $16.26 | 1,649,700 |
| 2022-06-30 | $16.14 | $16.70 | $16.02 | $16.49 | $16.49 | 2,299,100 |
| 2022-06-29 | $16.99 | $16.99 | $16.11 | $16.12 | $16.12 | 2,523,200 |
| 2022-06-28 | $16.65 | $17.10 | $16.31 | $17.05 | $17.05 | 2,234,510 |
| 2022-06-27 | $16.86 | $17.16 | $16.52 | $16.60 | $16.60 | 1,847,800 |
| 2022-06-24 | $16.54 | $16.84 | $16.46 | $16.76 | $16.76 | 2,337,300 |
| 2022-06-23 | $15.97 | $16.75 | $15.97 | $16.54 | $16.54 | 2,848,200 |
| 2022-06-22 | $16.20 | $16.40 | $15.90 | $15.90 | $15.90 | 2,104,500 |
| 2022-06-21 | $16.70 | $16.80 | $16.00 | $16.15 | $16.15 | 3,323,700 |
| 2022-06-20 | $16.11 | $17.08 | $15.88 | $16.80 | $16.80 | 4,015,100 |
| 2022-06-17 | $15.72 | $16.33 | $15.52 | $16.29 | $16.29 | 2,769,900 |
| 2022-06-16 | $15.44 | $15.76 | $15.32 | $15.71 | $15.71 | 1,777,900 |
| 2022-06-15 | $15.67 | $15.93 | $15.41 | $15.44 | $15.44 | 1,900,400 |
| 2022-06-14 | $15.42 | $15.74 | $15.16 | $15.60 | $15.60 | 2,190,400 |
| 2022-06-13 | $15.00 | $15.72 | $14.85 | $15.51 | $15.51 | 2,582,100 |
| 2022-06-10 | $14.67 | $15.54 | $14.63 | $15.30 | $15.30 | 2,994,700 |
| 2022-06-09 | $15.26 | $15.30 | $14.58 | $14.68 | $14.68 | 1,961,540 |
| 2022-06-08 | $15.51 | $15.61 | $14.90 | $15.26 | $15.26 | 3,108,000 |
| 2022-06-07 | $16.56 | $16.95 | $15.41 | $15.61 | $15.61 | 5,747,800 |
| 2022-06-06 | $15.50 | $16.95 | $15.40 | $16.70 | $16.70 | 5,183,700 |
| 2022-06-02 | $15.02 | $15.63 | $14.80 | $15.55 | $15.55 | 1,820,230 |
| 2022-06-01 | $14.75 | $15.07 | $14.63 | $15.01 | $15.01 | 836,700 |
| 2022-05-31 | $14.89 | $14.89 | $14.51 | $14.78 | $14.78 | 1,075,800 |
| 2022-05-30 | $14.55 | $14.97 | $14.45 | $14.89 | $14.89 | 1,825,200 |
| 2022-05-27 | $14.68 | $14.78 | $14.32 | $14.63 | $14.63 | 1,161,300 |
| 2022-05-26 | $14.86 | $14.86 | $14.27 | $14.60 | $14.60 | 1,245,000 |
| 2022-05-25 | $14.44 | $14.78 | $14.30 | $14.68 | $14.68 | 1,326,800 |
| 2022-05-24 | $15.05 | $15.26 | $14.20 | $14.30 | $14.30 | 1,890,400 |
| 2022-05-23 | $14.87 | $15.10 | $14.74 | $15.05 | $15.05 | 1,119,680 |
| 2022-05-20 | $14.99 | $15.00 | $14.68 | $14.74 | $14.74 | 885,800 |
| 2022-05-19 | $14.39 | $14.84 | $14.36 | $14.82 | $14.82 | 1,349,300 |
| 2022-05-18 | $14.23 | $14.84 | $14.13 | $14.58 | $14.58 | 2,097,400 |
| 2022-05-17 | $14.22 | $14.40 | $13.95 | $14.16 | $14.16 | 1,490,900 |
| 2022-05-16 | $14.48 | $14.48 | $14.10 | $14.30 | $14.30 | 2,709,800 |
| 2022-05-13 | $13.94 | $14.88 | $13.88 | $14.50 | $14.50 | 3,320,100 |
| 2022-05-12 | $13.73 | $13.98 | $13.59 | $13.89 | $13.89 | 1,179,900 |
| 2022-05-11 | $13.59 | $14.15 | $13.58 | $13.74 | $13.74 | 1,884,200 |
| 2022-05-10 | $13.35 | $13.63 | $13.23 | $13.58 | $13.58 | 1,059,200 |
| 2022-05-09 | $13.36 | $13.66 | $13.36 | $13.55 | $13.55 | 1,070,200 |
| 2022-05-06 | $13.45 | $13.58 | $13.21 | $13.34 | $13.34 | 719,200 |
| 2022-05-05 | $13.45 | $13.79 | $13.43 | $13.64 | $13.64 | 1,087,000 |
| 2022-05-04 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-05-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-04-29 | $12.83 | $13.59 | $12.83 | $13.50 | $13.50 | 1,270,300 |
| 2022-04-28 | $13.30 | $13.46 | $12.51 | $12.72 | $12.72 | 1,337,880 |
| 2022-04-27 | $13.12 | $13.51 | $12.71 | $13.51 | $13.51 | 1,270,300 |
| 2022-04-26 | $14.03 | $14.26 | $12.87 | $13.12 | $13.12 | 1,255,800 |
| 2022-04-25 | $15.40 | $15.40 | $14.00 | $14.02 | $14.02 | 993,400 |
| 2022-04-22 | $15.80 | $15.90 | $15.41 | $15.56 | $15.56 | 647,100 |
| 2022-04-21 | $16.43 | $16.44 | $15.79 | $15.84 | $15.84 | 624,400 |
| 2022-04-20 | $16.22 | $16.76 | $16.03 | $16.34 | $16.34 | 951,500 |
| 2022-04-19 | $16.17 | $16.27 | $15.93 | $16.17 | $16.17 | 780,700 |
| 2022-04-18 | $15.47 | $16.26 | $15.30 | $16.21 | $16.21 | 970,700 |
| 2022-04-15 | $16.10 | $16.10 | $15.22 | $15.47 | $15.47 | 773,000 |
| 2022-04-14 | $15.90 | $16.18 | $15.90 | $15.96 | $15.96 | 350,200 |
| 2022-04-13 | $16.30 | $16.39 | $15.89 | $15.89 | $15.89 | 397,300 |
| 2022-04-12 | $15.89 | $16.29 | $15.72 | $16.29 | $16.29 | 522,000 |
| 2022-04-11 | $16.21 | $16.38 | $15.71 | $15.89 | $15.89 | 681,200 |
| 2022-04-08 | $16.66 | $16.83 | $16.00 | $16.21 | $16.21 | 556,500 |
| 2022-04-07 | $17.21 | $17.21 | $16.60 | $16.69 | $16.69 | 714,200 |
| 2022-04-06 | $16.96 | $17.34 | $16.80 | $17.12 | $17.12 | 676,800 |
| 2022-04-05 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 0 |
| 2022-04-04 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 0 |
| 2022-04-01 | $17.47 | $17.47 | $16.91 | $16.97 | $16.97 | 734,700 |
| 2022-03-31 | $17.04 | $17.68 | $16.88 | $17.31 | $17.31 | 928,000 |
| 2022-03-30 | $16.97 | $17.21 | $16.85 | $17.03 | $17.03 | 447,500 |
| 2022-03-29 | $17.26 | $17.26 | $16.80 | $16.97 | $16.97 | 689,100 |
| 2022-03-28 | $17.44 | $17.44 | $17.00 | $17.15 | $17.15 | 632,000 |
| 2022-03-25 | $17.28 | $17.57 | $16.52 | $17.42 | $17.42 | 794,300 |
| 2022-03-24 | $17.30 | $17.44 | $16.97 | $17.22 | $17.22 | 792,200 |
| 2022-03-23 | $17.56 | $17.71 | $17.18 | $17.25 | $17.25 | 632,930 |
| 2022-03-22 | $17.50 | $17.67 | $17.14 | $17.36 | $17.36 | 1,013,600 |
| 2022-03-21 | $17.27 | $17.59 | $17.07 | $17.50 | $17.50 | 1,001,300 |
| 2022-03-18 | $16.69 | $17.19 | $16.59 | $17.11 | $17.11 | 734,700 |
| 2022-03-17 | $16.80 | $17.00 | $16.69 | $16.71 | $16.71 | 816,530 |
| 2022-03-16 | $15.90 | $16.68 | $15.86 | $16.52 | $16.52 | 987,100 |
| 2022-03-15 | $16.60 | $16.80 | $15.88 | $15.88 | $15.88 | 856,400 |
| 2022-03-14 | $16.80 | $16.97 | $16.44 | $16.45 | $16.45 | 474,400 |
| 2022-03-11 | $16.55 | $16.99 | $16.23 | $16.96 | $16.96 | 792,200 |
| 2022-03-10 | $16.66 | $16.92 | $16.63 | $16.75 | $16.75 | 682,300 |
| 2022-03-09 | $16.55 | $16.81 | $15.58 | $16.39 | $16.39 | 1,279,700 |
| 2022-03-08 | $17.25 | $17.36 | $16.55 | $16.59 | $16.59 | 919,070 |
| 2022-03-07 | $16.65 | $17.63 | $16.60 | $17.24 | $17.24 | 676,100 |
| 2022-03-04 | $17.66 | $17.87 | $17.38 | $17.52 | $17.52 | 964,500 |
| 2022-03-03 | $17.95 | $18.01 | $17.63 | $17.68 | $17.68 | 574,600 |
| 2022-03-02 | $17.66 | $17.89 | $17.65 | $17.87 | $17.87 | 724,800 |
| 2022-03-01 | $17.48 | $17.80 | $17.46 | $17.75 | $17.75 | 908,900 |
| 2022-02-28 | $17.60 | $17.88 | $17.00 | $17.38 | $17.38 | 842,500 |
| 2022-02-25 | $17.30 | $17.90 | $17.30 | $17.60 | $17.60 | 917,800 |
| 2022-02-24 | $17.51 | $17.95 | $17.04 | $17.27 | $17.27 | 1,543,200 |
| 2022-02-23 | $17.43 | $17.77 | $17.32 | $17.63 | $17.63 | 1,072,600 |
| 2022-02-22 | $17.63 | $17.63 | $17.10 | $17.31 | $17.31 | 920,700 |
| 2022-02-21 | $17.45 | $17.57 | $17.29 | $17.56 | $17.56 | 1,148,500 |
| 2022-02-18 | $17.17 | $17.42 | $16.94 | $17.40 | $17.40 | 549,300 |
| 2022-02-17 | $17.20 | $17.48 | $17.13 | $17.27 | $17.27 | 889,600 |
| 2022-02-16 | $17.17 | $17.42 | $17.02 | $17.25 | $17.25 | 708,100 |
| 2022-02-15 | $16.92 | $17.24 | $16.55 | $17.15 | $17.15 | 1,270,900 |
| 2022-02-14 | $16.73 | $17.14 | $16.45 | $16.89 | $16.89 | 978,100 |
| 2022-02-11 | $17.41 | $17.41 | $16.64 | $16.73 | $16.73 | 1,158,800 |
| 2022-02-10 | $17.77 | $17.85 | $17.29 | $17.41 | $17.41 | 990,400 |
| 2022-02-09 | $17.89 | $17.89 | $17.55 | $17.80 | $17.80 | 965,300 |
| 2022-02-08 | $17.69 | $17.95 | $17.42 | $17.93 | $17.93 | 729,400 |
| 2022-02-07 | $17.80 | $17.99 | $17.47 | $17.55 | $17.55 | 583,300 |
| 2022-02-04 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 0 |
| 2022-02-03 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 0 |
| 2022-02-02 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 0 |
| 2022-02-01 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 0 |
| 2022-01-28 | $17.11 | $17.78 | $17.05 | $17.47 | $17.47 | 935,200 |
| 2022-01-27 | $17.36 | $17.88 | $17.00 | $17.08 | $17.08 | 993,400 |
| 2022-01-26 | $17.39 | $17.58 | $16.70 | $17.55 | $17.55 | 1,137,500 |
| 2022-01-25 | $17.89 | $18.06 | $17.10 | $17.10 | $17.10 | 1,286,400 |
| 2022-01-24 | $17.85 | $18.28 | $17.65 | $18.07 | $18.07 | 1,013,400 |
| 2022-01-21 | $17.98 | $18.28 | $17.76 | $17.88 | $17.88 | 1,424,800 |
| 2022-01-20 | $18.87 | $18.87 | $17.83 | $18.02 | $18.02 | 3,057,000 |
| 2022-01-19 | $18.50 | $19.03 | $18.50 | $18.96 | $18.96 | 1,814,900 |
| 2022-01-18 | $20.35 | $20.38 | $18.60 | $19.06 | $19.06 | 4,721,000 |
| 2022-01-17 | $19.73 | $20.83 | $19.73 | $20.44 | $20.44 | 5,326,800 |
| 2022-01-14 | $19.10 | $19.90 | $18.81 | $19.70 | $19.70 | 3,211,200 |
| 2022-01-13 | $19.06 | $19.24 | $18.80 | $19.00 | $19.00 | 1,094,400 |
| 2022-01-12 | $18.73 | $19.27 | $18.73 | $19.06 | $19.06 | 1,936,600 |
| 2022-01-11 | $19.00 | $19.20 | $18.45 | $18.79 | $18.79 | 1,061,500 |
| 2022-01-10 | $18.55 | $18.79 | $18.10 | $18.74 | $18.74 | 1,064,900 |
| 2022-01-07 | $19.19 | $19.49 | $18.49 | $18.58 | $18.58 | 1,709,800 |
| 2022-01-06 | $18.59 | $19.34 | $18.42 | $19.19 | $19.19 | 2,387,400 |
| 2022-01-05 | $19.60 | $19.60 | $18.33 | $18.58 | $18.58 | 3,071,400 |
| 2022-01-04 | $19.28 | $19.67 | $19.11 | $19.64 | $19.64 | 1,948,100 |
| 2022-01-03 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2021-12-31 | $19.95 | $19.95 | $19.13 | $19.16 | $19.16 | 2,281,300 |
| 2021-12-30 | $19.03 | $19.83 | $19.03 | $19.64 | $19.64 | 2,228,700 |
| 2021-12-29 | $19.79 | $19.79 | $19.21 | $19.21 | $19.21 | 1,926,700 |
| 2021-12-28 | $19.66 | $19.82 | $19.35 | $19.80 | $19.80 | 1,886,200 |
| 2021-12-27 | $19.52 | $19.80 | $19.13 | $19.66 | $19.66 | 2,625,000 |
| 2021-12-24 | $20.81 | $20.98 | $19.24 | $19.40 | $19.40 | 5,087,100 |
| 2021-12-23 | $20.42 | $20.88 | $19.97 | $20.74 | $20.74 | 4,215,800 |
| 2021-12-22 | $20.45 | $20.50 | $20.02 | $20.32 | $20.32 | 2,112,800 |
| 2021-12-21 | $19.80 | $20.68 | $19.67 | $20.29 | $20.29 | 3,364,300 |
| 2021-12-20 | $19.82 | $20.35 | $19.51 | $19.96 | $19.96 | 4,268,000 |
| 2021-12-17 | $20.58 | $20.58 | $19.20 | $19.69 | $19.69 | 5,061,100 |
| 2021-12-16 | $20.69 | $20.86 | $20.21 | $20.58 | $20.58 | 3,305,700 |
| 2021-12-15 | $20.80 | $21.18 | $20.15 | $20.50 | $20.50 | 4,524,800 |
| 2021-12-14 | $20.35 | $20.85 | $20.06 | $20.69 | $20.69 | 4,136,900 |
| 2021-12-13 | $20.68 | $20.92 | $20.05 | $20.50 | $20.50 | 2,783,200 |
| 2021-12-10 | $20.30 | $20.87 | $20.01 | $20.66 | $20.66 | 3,111,700 |
| 2021-12-09 | $20.30 | $20.46 | $20.02 | $20.37 | $20.37 | 3,830,100 |
| 2021-12-08 | $20.08 | $20.38 | $19.90 | $20.30 | $20.30 | 3,156,100 |
| 2021-12-07 | $20.98 | $21.20 | $19.62 | $19.89 | $19.89 | 5,249,100 |
| 2021-12-06 | $21.64 | $21.99 | $20.60 | $20.85 | $20.85 | 5,147,800 |
| 2021-12-03 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 5,296,400 |
| 2021-12-02 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 8,421,460 |
| 2021-12-01 | $23.33 | $23.82 | $22.60 | $23.52 | $23.52 | 6,044,500 |
| 2021-11-30 | $24.30 | $25.66 | $22.52 | $23.00 | $23.00 | 9,383,600 |
| 2021-11-29 | $23.73 | $24.75 | $23.22 | $24.28 | $24.28 | 6,109,100 |
| 2021-11-26 | $24.00 | $24.50 | $23.64 | $24.02 | $24.02 | 6,025,370 |
| 2021-11-25 | $26.20 | $26.30 | $24.20 | $24.63 | $24.63 | 9,037,430 |
| 2021-11-24 | $23.41 | $26.41 | $23.20 | $26.41 | $26.41 | 11,046,970 |
| 2021-11-23 | $22.40 | $24.88 | $22.00 | $24.01 | $24.01 | 13,041,960 |
| 2021-11-22 | $21.16 | $23.05 | $20.54 | $23.05 | $23.05 | 12,916,060 |
| 2021-11-19 | $20.80 | $21.15 | $20.20 | $20.95 | $20.95 | 8,255,800 |
| 2021-11-18 | $21.66 | $23.38 | $20.61 | $21.36 | $21.36 | 15,779,960 |
| 2021-11-17 | $20.56 | $23.61 | $20.01 | $22.10 | $22.10 | 18,494,720 |
| 2021-11-16 | $21.45 | $21.46 | $19.88 | $21.46 | $21.46 | 18,331,930 |
| 2021-11-15 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 1,983,700 |
| 2021-11-12 | $16.30 | $17.74 | $16.30 | $17.74 | $17.74 | 8,337,100 |
| 2021-11-11 | $15.79 | $16.30 | $15.74 | $16.13 | $16.13 | 3,265,840 |
| 2021-11-10 | $15.21 | $15.84 | $15.16 | $15.78 | $15.78 | 2,808,100 |
| 2021-11-09 | $15.07 | $15.36 | $14.97 | $15.27 | $15.27 | 1,763,800 |
| 2021-11-08 | $14.94 | $15.11 | $14.87 | $15.09 | $15.09 | 925,600 |
| 2021-11-05 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 1,391,400 |
| 2021-11-04 | $15.19 | $15.27 | $15.09 | $15.18 | $15.18 | 1,552,900 |
| 2021-11-03 | $14.73 | $15.36 | $14.67 | $15.16 | $15.16 | 2,156,250 |
| 2021-11-02 | $15.14 | $15.29 | $14.52 | $14.79 | $14.79 | 2,542,300 |
| 2021-11-01 | $15.14 | $15.35 | $14.70 | $15.07 | $15.07 | 2,566,250 |
| 2021-10-29 | $15.48 | $15.50 | $14.58 | $15.21 | $15.21 | 3,604,770 |
| 2021-10-28 | $16.10 | $16.25 | $14.83 | $15.87 | $15.87 | 6,713,000 |
| 2021-10-27 | $15.45 | $16.78 | $15.41 | $16.48 | $16.48 | 7,530,080 |
| 2021-10-26 | $14.53 | $15.60 | $14.47 | $15.44 | $15.44 | 2,538,550 |
| 2021-10-25 | $14.55 | $14.85 | $14.41 | $14.54 | $14.54 | 521,700 |
| 2021-10-22 | $14.75 | $14.97 | $14.62 | $14.69 | $14.69 | 480,100 |
| 2021-10-21 | $15.14 | $15.14 | $14.67 | $14.75 | $14.75 | 935,300 |
| 2021-10-20 | $15.31 | $15.43 | $15.06 | $15.18 | $15.18 | 775,500 |
| 2021-10-19 | $15.35 | $15.48 | $15.23 | $15.30 | $15.30 | 494,200 |
| 2021-10-18 | $15.23 | $15.39 | $15.15 | $15.35 | $15.35 | 403,500 |
| 2021-10-15 | $15.71 | $15.74 | $15.08 | $15.13 | $15.13 | 562,470 |
| 2021-10-14 | $15.20 | $15.44 | $15.10 | $15.34 | $15.34 | 563,400 |
| 2021-10-13 | $15.06 | $15.20 | $14.87 | $15.16 | $15.16 | 569,500 |
| 2021-10-12 | $15.32 | $15.39 | $14.78 | $15.00 | $15.00 | 757,200 |
| 2021-10-11 | $15.49 | $15.49 | $15.22 | $15.30 | $15.30 | 491,000 |
| 2021-10-08 | $14.81 | $15.45 | $14.81 | $15.36 | $15.36 | 1,147,700 |
| 2021-10-07 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 0 |
| 2021-10-06 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 0 |
| 2021-09-30 | $14.51 | $14.91 | $14.51 | $14.81 | $14.81 | 822,500 |
| 2021-09-29 | $14.80 | $14.85 | $14.41 | $14.41 | $14.41 | 749,500 |
| 2021-09-28 | $14.60 | $15.04 | $14.55 | $14.86 | $14.86 | 767,500 |
| 2021-09-27 | $15.33 | $15.48 | $14.38 | $14.80 | $14.80 | 1,559,700 |
| 2021-09-24 | $15.93 | $15.93 | $15.31 | $15.33 | $15.33 | 890,700 |
| 2021-09-23 | $15.72 | $15.90 | $15.64 | $15.86 | $15.86 | 1,035,600 |
| 2021-09-22 | $15.39 | $15.66 | $15.27 | $15.64 | $15.64 | 808,300 |
| 2021-09-21 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2021-09-20 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2021-09-17 | $15.68 | $15.68 | $15.21 | $15.48 | $15.48 | 1,442,000 |
| 2021-09-16 | $15.68 | $15.95 | $15.57 | $15.58 | $15.58 | 1,365,600 |
| 2021-09-15 | $15.44 | $15.79 | $15.27 | $15.67 | $15.67 | 1,918,100 |
| 2021-09-14 | $15.85 | $16.08 | $15.43 | $15.46 | $15.46 | 2,877,750 |
| 2021-09-13 | $16.00 | $16.47 | $15.84 | $15.90 | $15.90 | 4,125,400 |
| 2021-09-10 | $17.06 | $17.23 | $16.60 | $16.61 | $16.61 | 2,227,110 |
| 2021-09-09 | $17.15 | $17.37 | $17.01 | $17.22 | $17.22 | 1,376,960 |
| 2021-09-08 | $17.40 | $17.51 | $17.20 | $17.24 | $17.24 | 1,752,730 |
| 2021-09-07 | $17.66 | $17.75 | $17.25 | $17.47 | $17.47 | 1,705,400 |
| 2021-09-06 | $17.42 | $17.74 | $17.13 | $17.40 | $17.40 | 1,680,000 |
| 2021-09-03 | $17.20 | $18.12 | $16.90 | $17.47 | $17.47 | 2,744,100 |
| 2021-09-02 | $17.67 | $17.84 | $17.16 | $17.24 | $17.24 | 2,367,170 |
| 2021-09-01 | $18.67 | $18.67 | $17.51 | $17.75 | $17.75 | 3,121,560 |
| 2021-08-31 | $18.90 | $19.25 | $18.36 | $18.76 | $18.76 | 3,229,600 |
| 2021-08-30 | $19.04 | $19.40 | $18.00 | $19.02 | $19.02 | 3,996,800 |
| 2021-08-27 | $17.21 | $19.04 | $17.18 | $19.04 | $19.04 | 5,779,160 |
| 2021-08-26 | $17.51 | $17.52 | $16.94 | $17.31 | $17.31 | 2,886,900 |
| 2021-08-25 | $16.86 | $18.40 | $16.47 | $17.44 | $17.44 | 5,936,950 |
| 2021-08-24 | $15.89 | $17.24 | $15.73 | $16.87 | $16.87 | 4,697,580 |
| 2021-08-23 | $15.21 | $15.87 | $15.21 | $15.84 | $15.84 | 1,252,200 |
| 2021-08-20 | $15.54 | $15.54 | $15.10 | $15.34 | $15.34 | 989,700 |
| 2021-08-19 | $15.35 | $15.58 | $15.15 | $15.50 | $15.50 | 1,032,600 |
| 2021-08-18 | $15.39 | $15.64 | $15.13 | $15.23 | $15.23 | 1,786,200 |
| 2021-08-17 | $15.67 | $15.75 | $15.36 | $15.39 | $15.39 | 1,035,000 |
| 2021-08-16 | $15.76 | $15.95 | $15.65 | $15.66 | $15.66 | 982,890 |
| 2021-08-13 | $16.08 | $16.11 | $15.76 | $15.81 | $15.81 | 1,332,150 |
| 2021-08-12 | $16.07 | $16.29 | $15.92 | $16.12 | $16.12 | 1,501,050 |
| 2021-08-11 | $15.88 | $16.15 | $15.70 | $16.03 | $16.03 | 1,820,100 |
| 2021-08-10 | $15.92 | $16.10 | $15.71 | $15.76 | $15.76 | 1,708,600 |
| 2021-08-09 | $15.78 | $16.02 | $15.67 | $15.91 | $15.91 | 1,903,400 |
| 2021-08-06 | $15.82 | $16.12 | $15.45 | $15.85 | $15.85 | 2,608,200 |
| 2021-08-05 | $16.34 | $16.53 | $15.81 | $16.00 | $16.00 | 3,486,530 |
| 2021-08-04 | $17.00 | $17.30 | $16.23 | $16.59 | $16.59 | 6,446,830 |
| 2021-08-03 | $15.30 | $16.72 | $15.23 | $16.72 | $16.72 | 3,255,260 |
| 2021-08-02 | $14.94 | $15.29 | $14.78 | $15.20 | $15.20 | 1,140,700 |
| 2021-07-30 | $14.31 | $14.93 | $14.26 | $14.89 | $14.89 | 1,198,700 |
| 2021-07-29 | $14.14 | $14.50 | $14.02 | $14.32 | $14.32 | 947,700 |
| 2021-07-28 | $14.48 | $14.51 | $13.84 | $14.00 | $14.00 | 1,330,200 |
| 2021-07-27 | $14.48 | $15.14 | $14.29 | $14.60 | $14.60 | 1,911,730 |
| 2021-07-26 | $14.80 | $14.95 | $14.35 | $14.67 | $14.67 | 911,100 |
| 2021-07-23 | $15.17 | $15.22 | $14.65 | $14.79 | $14.79 | 1,187,700 |
| 2021-07-22 | $15.18 | $15.35 | $15.00 | $15.15 | $15.15 | 895,100 |
| 2021-07-21 | $14.56 | $15.40 | $14.56 | $15.27 | $15.27 | 1,715,410 |
| 2021-07-20 | $14.97 | $14.97 | $14.50 | $14.59 | $14.59 | 1,023,030 |
| 2021-07-19 | $14.98 | $14.98 | $14.73 | $14.91 | $14.91 | 743,680 |
| 2021-07-16 | $14.98 | $15.34 | $14.98 | $15.02 | $15.02 | 646,400 |
| 2021-07-15 | $15.12 | $15.24 | $14.65 | $14.96 | $14.96 | 969,900 |
| 2021-07-14 | $15.48 | $15.50 | $15.10 | $15.12 | $15.12 | 1,160,400 |
| 2021-07-13 | $15.24 | $15.66 | $15.22 | $15.36 | $15.36 | 1,757,910 |
| 2021-07-12 | $14.98 | $15.22 | $14.77 | $15.11 | $15.11 | 1,476,400 |
| 2021-07-09 | $14.81 | $14.92 | $14.66 | $14.85 | $14.85 | 692,100 |
| 2021-07-08 | $15.00 | $15.10 | $14.73 | $14.87 | $14.84 | 1,595,780 |
| 2021-07-07 | $15.16 | $15.30 | $14.99 | $15.07 | $15.04 | 1,535,800 |
| 2021-07-06 | $15.17 | $15.28 | $14.95 | $15.26 | $15.23 | 1,908,170 |
| 2021-07-05 | $14.68 | $15.33 | $14.42 | $15.22 | $15.19 | 3,130,120 |
| 2021-07-02 | $14.24 | $14.90 | $14.02 | $14.71 | $14.68 | 2,419,310 |
| 2021-07-01 | $14.46 | $14.66 | $14.18 | $14.25 | $14.22 | 1,733,500 |
| 2021-06-30 | $14.09 | $14.97 | $13.86 | $14.60 | $14.57 | 3,225,800 |
| 2021-06-29 | $14.42 | $14.45 | $13.89 | $14.08 | $14.05 | 1,515,110 |
| 2021-06-11 | $14.54 | $14.59 | $14.30 | $14.37 | $14.34 | 910,400 |
| 2021-06-10 | $14.42 | $14.53 | $14.34 | $14.52 | $14.49 | 814,310 |
| 2021-06-09 | $14.53 | $14.68 | $14.41 | $14.45 | $14.42 | 860,310 |
| 2021-06-08 | $14.27 | $14.55 | $14.22 | $14.50 | $14.47 | 1,519,910 |
| 2021-06-07 | $14.06 | $14.23 | $14.05 | $14.21 | $14.18 | 760,900 |
| 2021-06-04 | $14.27 | $14.27 | $14.01 | $14.05 | $14.02 | 695,600 |
| 2021-06-03 | $14.22 | $14.27 | $14.11 | $14.26 | $14.23 | 564,700 |
| 2021-06-02 | $14.15 | $14.24 | $14.03 | $14.21 | $14.18 | 720,510 |
| 2021-06-01 | $14.12 | $14.15 | $13.95 | $14.13 | $14.10 | 595,110 |
| 2021-05-31 | $14.00 | $14.10 | $13.93 | $14.05 | $14.02 | 454,900 |
| 2021-05-28 | $14.09 | $14.10 | $13.83 | $13.96 | $13.93 | 547,100 |
| 2021-05-27 | $13.85 | $14.04 | $13.84 | $14.02 | $13.99 | 996,010 |
| 2021-05-26 | $13.83 | $13.92 | $13.76 | $13.84 | $13.81 | 530,200 |
| 2021-05-25 | $13.84 | $13.86 | $13.70 | $13.76 | $13.73 | 485,100 |
| 2021-05-24 | $13.68 | $13.90 | $13.66 | $13.82 | $13.79 | 492,500 |
| 2021-05-21 | $13.68 | $13.70 | $13.59 | $13.68 | $13.65 | 396,700 |
| 2021-05-20 | $13.52 | $13.71 | $13.45 | $13.63 | $13.60 | 464,590 |
| 2021-05-19 | $13.63 | $13.63 | $13.50 | $13.53 | $13.50 | 391,300 |
| 2021-05-18 | $13.63 | $13.63 | $13.43 | $13.58 | $13.55 | 323,000 |
| 2021-05-17 | $13.87 | $13.90 | $13.50 | $13.62 | $13.59 | 628,200 |
| 2021-05-14 | $13.73 | $13.90 | $13.66 | $13.88 | $13.85 | 432,100 |
| 2021-05-13 | $13.73 | $13.75 | $13.62 | $13.66 | $13.63 | 372,800 |
| 2021-05-12 | $13.61 | $13.73 | $13.51 | $13.73 | $13.70 | 362,700 |
| 2021-05-11 | $13.43 | $13.66 | $13.38 | $13.63 | $13.60 | 343,600 |
| 2021-05-10 | $13.56 | $13.65 | $13.37 | $13.58 | $13.55 | 547,170 |
| 2021-05-07 | $13.99 | $14.13 | $12.68 | $13.60 | $13.57 | 998,700 |
| 2021-05-06 | $14.40 | $14.40 | $13.93 | $14.09 | $14.06 | 785,000 |
| 2021-05-05 | $14.08 | $14.08 | $14.08 | $14.08 | $14.05 | 0 |
| 2021-05-04 | $14.08 | $14.08 | $14.08 | $14.08 | $14.05 | 0 |
| 2021-04-30 | $14.16 | $14.18 | $13.83 | $14.08 | $14.05 | 574,400 |
| 2021-04-29 | $13.87 | $14.32 | $13.86 | $14.12 | $14.09 | 749,800 |
| 2021-04-28 | $14.11 | $14.15 | $13.80 | $14.00 | $13.97 | 352,100 |
| 2021-04-27 | $14.09 | $14.20 | $13.80 | $14.03 | $14.00 | 689,200 |
| 2021-04-26 | $14.45 | $14.45 | $14.06 | $14.09 | $14.06 | 593,960 |
| 2021-04-23 | $14.44 | $14.52 | $14.20 | $14.36 | $14.33 | 666,980 |
| 2021-04-22 | $14.71 | $14.77 | $14.37 | $14.44 | $14.41 | 942,930 |
| 2021-04-21 | $14.71 | $14.86 | $14.61 | $14.67 | $14.64 | 606,740 |
| 2021-04-20 | $14.62 | $14.97 | $14.62 | $14.82 | $14.79 | 1,297,700 |
| 2021-04-19 | $14.43 | $14.93 | $14.30 | $14.85 | $14.82 | 1,747,690 |
| 2021-04-16 | $14.10 | $14.49 | $13.98 | $14.43 | $14.40 | 1,371,200 |
| 2021-04-15 | $14.07 | $14.17 | $13.91 | $14.06 | $14.03 | 1,107,740 |
| 2021-04-14 | $14.30 | $14.30 | $13.86 | $14.05 | $14.02 | 1,600,520 |
| 2021-04-13 | $13.78 | $13.97 | $13.58 | $13.97 | $13.94 | 644,500 |
| 2021-04-12 | $13.89 | $14.01 | $13.66 | $13.72 | $13.69 | 509,700 |
| 2021-04-09 | $13.80 | $13.92 | $13.72 | $13.92 | $13.89 | 498,440 |
| 2021-04-08 | $14.09 | $14.09 | $13.80 | $13.80 | $13.77 | 528,700 |
| 2021-04-07 | $13.88 | $14.06 | $13.88 | $13.99 | $13.96 | 621,000 |
| 2021-04-06 | $13.76 | $13.99 | $13.59 | $13.98 | $13.95 | 524,800 |
| 2021-04-05 | $13.76 | $13.76 | $13.76 | $13.76 | $13.73 | 0 |
| 2021-04-02 | $13.78 | $13.83 | $13.56 | $13.76 | $13.73 | 541,700 |
| 2021-04-01 | $13.54 | $13.78 | $13.48 | $13.74 | $13.71 | 451,100 |
| 2021-03-31 | $13.48 | $13.67 | $13.38 | $13.53 | $13.50 | 544,300 |
| 2021-03-30 | $13.94 | $13.94 | $13.45 | $13.48 | $13.45 | 518,000 |
| 2021-03-29 | $14.01 | $14.08 | $13.75 | $13.84 | $13.81 | 420,400 |
| 2021-03-26 | $13.88 | $14.00 | $13.85 | $13.96 | $13.93 | 569,830 |
| 2021-03-25 | $13.77 | $14.04 | $13.77 | $13.89 | $13.86 | 518,000 |
| 2021-03-24 | $13.75 | $13.97 | $13.73 | $13.84 | $13.81 | 373,500 |
| 2021-03-23 | $14.07 | $14.10 | $13.84 | $13.97 | $13.94 | 515,100 |
| 2021-03-22 | $14.03 | $14.17 | $13.93 | $14.12 | $14.09 | 931,300 |
| 2021-03-19 | $13.98 | $14.18 | $13.94 | $14.00 | $13.97 | 1,065,600 |
| 2021-03-18 | $13.92 | $14.10 | $13.83 | $14.08 | $14.05 | 707,300 |
| 2021-03-17 | $14.10 | $14.33 | $13.95 | $14.04 | $14.01 | 512,200 |
| 2021-03-16 | $13.54 | $14.09 | $13.51 | $14.09 | $14.06 | 773,300 |
| 2021-03-15 | $13.62 | $13.70 | $13.47 | $13.60 | $13.57 | 363,400 |
| 2021-03-12 | $13.91 | $13.92 | $13.53 | $13.63 | $13.60 | 752,790 |
| 2021-03-11 | $13.66 | $13.94 | $13.50 | $13.90 | $13.87 | 353,090 |
| 2021-03-10 | $14.13 | $14.20 | $13.68 | $13.68 | $13.65 | 744,700 |
| 2021-03-09 | $14.23 | $14.50 | $13.89 | $14.13 | $14.10 | 1,566,300 |
| 2021-03-08 | $14.03 | $14.44 | $13.85 | $14.22 | $14.19 | 1,612,900 |
| 2021-03-05 | $13.71 | $14.07 | $13.66 | $14.01 | $13.98 | 905,400 |
| 2021-03-04 | $13.83 | $13.94 | $13.70 | $13.74 | $13.71 | 584,500 |
| 2021-03-03 | $13.65 | $13.90 | $13.65 | $13.83 | $13.80 | 616,870 |
| 2021-03-02 | $13.96 | $13.96 | $13.69 | $13.77 | $13.74 | 1,124,200 |
| 2021-03-01 | $13.80 | $14.28 | $13.61 | $13.96 | $13.93 | 2,488,800 |
| 2021-02-26 | $13.16 | $13.47 | $13.02 | $13.44 | $13.41 | 1,444,000 |
| 2021-02-25 | $13.36 | $13.45 | $13.14 | $13.19 | $13.16 | 691,510 |
| 2021-02-24 | $13.28 | $13.52 | $13.27 | $13.34 | $13.31 | 711,410 |
| 2021-02-23 | $13.28 | $13.44 | $13.16 | $13.28 | $13.25 | 795,500 |
| 2021-02-22 | $13.19 | $13.63 | $13.19 | $13.32 | $13.29 | 1,137,530 |
| 2021-02-19 | $12.88 | $13.19 | $12.79 | $13.18 | $13.15 | 1,515,530 |
| 2021-02-18 | $12.61 | $12.89 | $12.58 | $12.88 | $12.85 | 622,300 |
| 2021-02-17 | $12.58 | $12.58 | $12.58 | $12.58 | $12.55 | 0 |
| 2021-02-16 | $12.58 | $12.58 | $12.58 | $12.58 | $12.55 | 0 |
| 2021-02-15 | $12.58 | $12.58 | $12.58 | $12.58 | $12.55 | 0 |
| 2021-02-12 | $12.58 | $12.58 | $12.58 | $12.58 | $12.55 | 0 |
| 2021-02-11 | $12.58 | $12.58 | $12.58 | $12.58 | $12.55 | 0 |
| 2021-02-10 | $12.41 | $12.80 | $12.36 | $12.58 | $12.55 | 660,900 |
| 2021-02-09 | $12.25 | $12.49 | $12.19 | $12.46 | $12.43 | 491,100 |
| 2021-02-08 | $12.23 | $12.37 | $12.19 | $12.22 | $12.20 | 575,200 |
| 2021-02-05 | $12.29 | $12.57 | $12.13 | $12.17 | $12.15 | 827,900 |
| 2021-02-04 | $12.56 | $12.64 | $12.07 | $12.28 | $12.26 | 566,340 |
| 2021-02-03 | $12.99 | $12.99 | $12.52 | $12.54 | $12.51 | 505,940 |
| 2021-02-02 | $13.06 | $13.13 | $12.86 | $12.98 | $12.95 | 436,900 |
| 2021-02-01 | $12.91 | $13.09 | $12.87 | $13.04 | $13.01 | 552,210 |
| 2021-01-29 | $13.23 | $13.28 | $12.76 | $12.92 | $12.89 | 805,700 |
| 2021-01-28 | $13.00 | $13.39 | $12.92 | $13.24 | $13.21 | 695,750 |
| 2021-01-27 | $13.31 | $13.67 | $13.17 | $13.25 | $13.22 | 872,750 |
| 2021-01-26 | $13.18 | $13.55 | $13.01 | $13.33 | $13.30 | 796,600 |
| 2021-01-25 | $13.60 | $13.65 | $13.03 | $13.17 | $13.14 | 768,430 |
| 2021-01-22 | $13.84 | $13.84 | $13.47 | $13.55 | $13.52 | 624,950 |
| 2021-01-21 | $13.89 | $14.03 | $13.72 | $13.79 | $13.76 | 814,700 |
| 2021-01-20 | $13.99 | $14.13 | $13.74 | $13.91 | $13.88 | 560,640 |
| 2021-01-19 | $13.67 | $14.07 | $13.67 | $13.84 | $13.81 | 755,540 |
| 2021-01-18 | $13.62 | $13.89 | $13.60 | $13.67 | $13.64 | 714,940 |
| 2021-01-15 | $13.06 | $13.64 | $13.02 | $13.61 | $13.58 | 1,233,280 |
| 2021-01-14 | $12.89 | $13.29 | $12.83 | $13.06 | $13.03 | 835,200 |
| 2021-01-13 | $13.39 | $13.39 | $12.83 | $12.88 | $12.85 | 932,100 |
| 2021-01-12 | $13.24 | $13.65 | $13.18 | $13.28 | $13.25 | 755,000 |
| 2021-01-11 | $13.72 | $13.93 | $13.23 | $13.31 | $13.28 | 853,800 |
| 2021-01-08 | $13.90 | $14.03 | $13.29 | $13.80 | $13.77 | 911,900 |
| 2021-01-07 | $14.50 | $14.50 | $13.75 | $13.93 | $13.90 | 1,624,100 |
| 2021-01-06 | $15.22 | $15.22 | $14.43 | $14.50 | $14.47 | 1,620,500 |
| 2021-01-05 | $15.45 | $15.45 | $15.11 | $15.19 | $15.16 | 839,300 |
| 2021-01-04 | $15.23 | $15.49 | $15.18 | $15.36 | $15.33 | 656,000 |
| 2021-01-01 | $15.23 | $15.23 | $15.23 | $15.23 | $15.20 | 0 |
| 2020-12-31 | $15.10 | $15.37 | $15.10 | $15.23 | $15.20 | 702,650 |
| 2020-12-30 | $15.05 | $15.25 | $14.86 | $15.08 | $15.05 | 762,000 |
| 2020-12-29 | $15.05 | $15.25 | $14.91 | $15.03 | $15.00 | 1,126,500 |
| 2020-12-28 | $15.33 | $15.44 | $15.00 | $15.05 | $15.02 | 1,266,800 |
| 2020-12-25 | $15.06 | $15.45 | $14.98 | $15.35 | $15.32 | 1,105,300 |
| 2020-12-24 | $15.69 | $15.69 | $15.05 | $15.11 | $15.08 | 1,320,900 |
| 2020-12-23 | $15.62 | $15.87 | $15.60 | $15.65 | $15.62 | 1,012,800 |
| 2020-12-22 | $16.17 | $16.25 | $15.68 | $15.70 | $15.67 | 1,170,100 |
| 2020-12-21 | $16.08 | $16.46 | $16.01 | $16.30 | $16.27 | 1,115,930 |
| 2020-12-18 | $16.24 | $16.64 | $16.13 | $16.19 | $16.16 | 1,588,400 |
| 2020-12-17 | $16.80 | $16.80 | $15.58 | $16.40 | $16.37 | 4,412,040 |
| 2020-12-16 | $17.32 | $17.42 | $16.73 | $16.88 | $16.85 | 903,000 |
| 2020-12-15 | $17.49 | $17.49 | $17.06 | $17.37 | $17.33 | 893,430 |
| 2020-12-14 | $17.18 | $17.44 | $17.05 | $17.40 | $17.36 | 1,451,630 |
| 2020-12-11 | $18.51 | $18.60 | $17.11 | $17.29 | $17.26 | 2,585,900 |
| 2020-12-10 | $18.77 | $18.79 | $18.06 | $18.57 | $18.53 | 1,808,640 |
| 2020-12-09 | $19.53 | $19.55 | $18.50 | $18.50 | $18.46 | 2,442,970 |
| 2020-12-08 | $18.71 | $19.45 | $18.37 | $19.30 | $19.26 | 3,015,210 |
| 2020-12-07 | $19.35 | $19.39 | $18.71 | $18.82 | $18.78 | 1,111,100 |
| 2020-12-04 | $19.08 | $19.20 | $18.73 | $19.09 | $19.05 | 1,716,630 |
| 2020-12-03 | $18.95 | $19.05 | $18.60 | $18.96 | $18.92 | 962,200 |
| 2020-12-02 | $19.13 | $19.13 | $18.81 | $19.00 | $18.96 | 1,109,890 |
| 2020-12-01 | $18.55 | $19.27 | $18.55 | $19.02 | $18.98 | 2,114,360 |
| 2020-11-30 | $18.51 | $18.97 | $18.32 | $18.90 | $18.86 | 1,742,690 |
| 2020-11-27 | $18.13 | $18.62 | $18.01 | $18.51 | $18.47 | 1,487,200 |
| 2020-11-26 | $18.10 | $18.36 | $17.90 | $18.17 | $18.13 | 927,000 |
| 2020-11-25 | $18.44 | $18.44 | $18.03 | $18.03 | $17.99 | 1,291,000 |
| 2020-11-24 | $18.22 | $18.49 | $18.00 | $18.45 | $18.41 | 1,183,900 |
| 2020-11-23 | $18.30 | $18.40 | $18.10 | $18.19 | $18.15 | 833,300 |
| 2020-11-20 | $17.76 | $18.34 | $17.76 | $18.31 | $18.27 | 854,100 |
| 2020-11-19 | $18.50 | $18.50 | $17.88 | $18.10 | $18.06 | 728,000 |
| 2020-11-18 | $17.96 | $18.38 | $17.96 | $18.18 | $18.14 | 1,135,900 |
| 2020-11-17 | $17.90 | $18.27 | $17.77 | $18.00 | $17.96 | 1,416,270 |
| 2020-11-16 | $17.53 | $18.12 | $17.35 | $17.91 | $17.87 | 1,803,630 |
| 2020-11-13 | $17.30 | $17.62 | $17.06 | $17.53 | $17.49 | 1,110,970 |
| 2020-11-12 | $17.26 | $17.42 | $17.09 | $17.36 | $17.33 | 802,720 |
| 2020-11-11 | $17.47 | $17.49 | $17.08 | $17.13 | $17.10 | 1,060,530 |
| 2020-11-10 | $17.62 | $17.66 | $17.18 | $17.46 | $17.42 | 746,210 |
| 2020-11-09 | $17.49 | $17.78 | $17.41 | $17.67 | $17.63 | 1,883,430 |
| 2020-11-06 | $17.40 | $17.54 | $17.15 | $17.36 | $17.33 | 1,284,500 |
| 2020-11-05 | $17.11 | $17.46 | $17.04 | $17.45 | $17.41 | 1,350,500 |
| 2020-11-04 | $17.04 | $17.23 | $16.90 | $17.06 | $17.03 | 1,014,300 |
| 2020-11-03 | $16.77 | $17.15 | $16.70 | $17.11 | $17.08 | 1,351,100 |
| 2020-11-02 | $16.34 | $16.95 | $16.27 | $16.79 | $16.76 | 1,564,400 |
| 2020-10-30 | $16.77 | $16.90 | $16.20 | $16.21 | $16.18 | 1,131,510 |
| 2020-10-29 | $16.56 | $16.96 | $16.46 | $16.78 | $16.75 | 932,400 |
| 2020-10-28 | $16.79 | $16.84 | $16.42 | $16.62 | $16.59 | 1,014,700 |
| 2020-10-27 | $16.83 | $16.95 | $16.73 | $16.81 | $16.78 | 599,100 |
| 2020-10-26 | $16.79 | $17.02 | $16.68 | $16.83 | $16.80 | 977,200 |
| 2020-10-23 | $16.86 | $17.19 | $16.72 | $16.78 | $16.75 | 926,100 |
| 2020-10-22 | $16.83 | $16.95 | $16.72 | $16.85 | $16.82 | 865,900 |
| 2020-10-21 | $17.20 | $17.20 | $16.73 | $16.86 | $16.83 | 1,252,890 |
| 2020-10-20 | $16.82 | $17.24 | $16.82 | $17.23 | $17.20 | 770,400 |
| 2020-10-19 | $17.06 | $17.34 | $16.84 | $16.93 | $16.90 | 1,177,100 |
| 2020-10-16 | $17.00 | $17.14 | $16.83 | $17.12 | $17.09 | 1,041,900 |
| 2020-10-15 | $16.92 | $17.05 | $16.80 | $16.95 | $16.92 | 1,061,700 |
| 2020-10-14 | $17.09 | $17.10 | $16.79 | $16.84 | $16.81 | 901,800 |
| 2020-10-13 | $17.18 | $17.18 | $16.90 | $17.00 | $16.97 | 772,000 |
| 2020-10-12 | $16.81 | $17.13 | $16.77 | $17.12 | $17.09 | 1,017,200 |
| 2020-10-09 | $16.36 | $16.78 | $16.36 | $16.70 | $16.67 | 1,182,100 |
| 2020-10-08 | $16.24 | $16.24 | $16.24 | $16.24 | $16.21 | 0 |
| 2020-10-07 | $16.24 | $16.24 | $16.24 | $16.24 | $16.21 | 0 |
| 2020-10-06 | $16.24 | $16.24 | $16.24 | $16.24 | $16.21 | 0 |
| 2020-10-05 | $16.24 | $16.24 | $16.24 | $16.24 | $16.21 | 0 |
| 2020-10-02 | $16.24 | $16.24 | $16.24 | $16.24 | $16.21 | 0 |
| 2020-10-01 | $16.24 | $16.24 | $16.24 | $16.24 | $16.21 | 0 |
| 2020-09-30 | $16.02 | $16.42 | $16.02 | $16.24 | $16.21 | 1,051,000 |
| 2020-09-29 | $16.02 | $16.49 | $15.96 | $16.30 | $16.27 | 1,889,540 |
| 2020-09-28 | $16.51 | $16.52 | $16.00 | $16.05 | $16.02 | 1,215,740 |
| 2020-09-25 | $16.55 | $16.67 | $16.26 | $16.48 | $16.45 | 1,393,590 |
| 2020-09-24 | $16.89 | $16.91 | $16.38 | $16.51 | $16.48 | 1,508,610 |
| 2020-09-23 | $17.01 | $17.11 | $16.88 | $17.06 | $17.03 | 1,199,600 |
| 2020-09-22 | $17.17 | $17.20 | $16.80 | $16.98 | $16.95 | 1,160,100 |
| 2020-09-21 | $17.50 | $17.54 | $17.13 | $17.23 | $17.20 | 1,470,480 |
| 2020-09-18 | $17.89 | $17.89 | $17.25 | $17.50 | $17.46 | 2,195,700 |
| 2020-09-17 | $17.25 | $17.75 | $17.25 | $17.62 | $17.58 | 1,395,200 |
| 2020-09-16 | $17.78 | $17.78 | $17.15 | $17.38 | $17.34 | 1,186,550 |
| 2020-09-15 | $17.84 | $17.96 | $17.41 | $17.62 | $17.58 | 914,500 |
| 2020-09-14 | $17.53 | $17.96 | $17.30 | $17.84 | $17.80 | 1,504,150 |
| 2020-09-11 | $17.18 | $17.50 | $16.82 | $17.40 | $17.36 | 1,464,810 |
| 2020-09-10 | $18.37 | $18.53 | $17.18 | $17.23 | $17.20 | 1,451,200 |
| 2020-09-09 | $18.45 | $18.70 | $18.27 | $18.34 | $18.30 | 1,100,200 |
| 2020-09-08 | $18.88 | $19.14 | $18.28 | $18.60 | $18.56 | 1,793,000 |
| 2020-09-07 | $19.84 | $19.84 | $18.73 | $18.81 | $18.77 | 1,221,500 |
| 2020-09-04 | $19.20 | $19.48 | $18.92 | $19.35 | $19.31 | 963,300 |
| 2020-09-03 | $19.78 | $19.82 | $19.20 | $19.24 | $19.20 | 2,061,600 |
| 2020-09-02 | $19.57 | $19.80 | $19.42 | $19.80 | $19.76 | 867,960 |
| 2020-09-01 | $19.44 | $19.78 | $19.02 | $19.64 | $19.60 | 1,100,390 |
| 2020-08-31 | $19.94 | $20.14 | $19.41 | $19.48 | $19.44 | 1,783,100 |
| 2020-08-28 | $19.55 | $19.97 | $19.40 | $19.88 | $19.84 | 2,669,480 |
| 2020-08-27 | $19.20 | $19.91 | $19.17 | $19.70 | $19.66 | 2,615,570 |
| 2020-08-26 | $19.17 | $19.34 | $18.80 | $19.33 | $19.29 | 1,879,500 |
| 2020-08-25 | $19.40 | $19.40 | $19.03 | $19.18 | $19.14 | 1,283,900 |
| 2020-08-24 | $18.85 | $19.25 | $18.63 | $19.20 | $19.16 | 984,800 |
| 2020-08-21 | $19.14 | $19.88 | $18.75 | $18.86 | $18.82 | 2,027,090 |
| 2020-08-20 | $18.76 | $19.18 | $18.60 | $18.96 | $18.92 | 1,363,900 |
| 2020-08-19 | $18.71 | $19.29 | $18.56 | $18.80 | $18.76 | 1,851,360 |
| 2020-08-18 | $18.69 | $18.91 | $18.62 | $18.77 | $18.73 | 939,730 |
| 2020-08-17 | $18.39 | $18.75 | $18.39 | $18.69 | $18.65 | 1,188,060 |
| 2020-08-14 | $17.91 | $18.43 | $17.76 | $18.39 | $18.35 | 894,900 |
| 2020-08-13 | $17.81 | $18.33 | $17.81 | $18.11 | $18.07 | 756,100 |
| 2020-08-12 | $17.78 | $18.07 | $17.40 | $17.75 | $17.71 | 997,420 |
| 2020-08-11 | $18.21 | $18.38 | $17.80 | $17.82 | $17.78 | 1,102,800 |
| 2020-08-10 | $18.10 | $18.57 | $18.00 | $18.32 | $18.28 | 714,190 |
| 2020-08-07 | $18.64 | $18.75 | $17.20 | $18.18 | $18.14 | 1,210,390 |
| 2020-08-06 | $18.67 | $18.78 | $18.25 | $18.64 | $18.60 | 1,363,600 |
| 2020-08-05 | $18.36 | $18.71 | $18.33 | $18.55 | $18.51 | 1,414,430 |
| 2020-08-04 | $18.40 | $18.84 | $18.10 | $18.27 | $18.23 | 2,981,520 |
| 2020-08-03 | $18.18 | $18.46 | $18.10 | $18.42 | $18.38 | 1,052,300 |
| 2020-07-31 | $17.94 | $18.22 | $17.80 | $18.05 | $18.01 | 1,221,490 |
| 2020-07-30 | $17.81 | $18.02 | $17.80 | $17.90 | $17.86 | 1,026,730 |
| 2020-07-29 | $17.41 | $17.90 | $17.41 | $17.80 | $17.76 | 950,410 |
| 2020-07-28 | $17.13 | $17.43 | $17.13 | $17.35 | $17.32 | 775,700 |
| 2020-07-27 | $17.16 | $17.36 | $16.86 | $17.07 | $17.04 | 935,950 |
| 2020-07-24 | $17.80 | $18.03 | $17.11 | $17.16 | $17.13 | 1,444,690 |
| 2020-07-23 | $18.00 | $18.14 | $17.40 | $17.72 | $17.68 | 1,633,690 |
| 2020-07-22 | $18.06 | $18.33 | $17.94 | $18.00 | $17.96 | 1,399,500 |
| 2020-07-21 | $18.12 | $18.37 | $17.85 | $18.01 | $17.97 | 1,202,700 |
| 2020-07-20 | $17.54 | $18.15 | $17.35 | $18.02 | $17.98 | 1,663,500 |
| 2020-07-17 | $17.65 | $17.85 | $17.18 | $17.32 | $17.29 | 1,434,080 |
| 2020-07-16 | $18.88 | $18.88 | $17.38 | $17.65 | $17.61 | 2,297,800 |
| 2020-07-15 | $19.02 | $19.19 | $18.03 | $18.49 | $18.45 | 2,629,530 |
| 2020-07-14 | $18.43 | $19.98 | $18.20 | $18.95 | $18.91 | 3,123,440 |
| 2020-07-13 | $17.68 | $18.52 | $17.68 | $18.43 | $18.39 | 2,473,260 |
| 2020-07-10 | $17.71 | $18.60 | $17.60 | $17.98 | $17.94 | 3,348,970 |
| 2020-07-09 | $17.47 | $17.99 | $17.40 | $17.85 | $17.81 | 2,179,020 |
| 2020-07-08 | $17.46 | $17.70 | $17.23 | $17.47 | $17.43 | 2,164,600 |
| 2020-07-07 | $17.17 | $17.64 | $17.03 | $17.45 | $17.41 | 2,093,000 |
| 2020-07-06 | $16.60 | $17.26 | $16.58 | $17.12 | $17.09 | 2,213,590 |
| 2020-07-03 | $16.59 | $16.59 | $16.40 | $16.55 | $16.52 | 1,416,600 |
| 2020-07-02 | $16.24 | $16.48 | $16.19 | $16.41 | $16.38 | 1,075,430 |
| 2020-07-01 | $16.55 | $16.55 | $16.17 | $16.25 | $16.22 | 995,800 |
| 2020-06-30 | $16.07 | $16.66 | $16.07 | $16.48 | $16.45 | 1,450,660 |
| 2020-06-29 | $16.04 | $16.13 | $15.93 | $16.05 | $16.02 | 887,600 |
| 2020-06-26 | $16.20 | $16.20 | $16.20 | $16.20 | $16.11 | 0 |
| 2020-06-25 | $16.20 | $16.20 | $16.20 | $16.20 | $16.11 | 0 |
| 2020-06-24 | $16.66 | $16.66 | $16.15 | $16.20 | $16.11 | 1,312,970 |
| 2020-06-23 | $16.63 | $16.75 | $16.48 | $16.53 | $16.44 | 1,752,700 |
| 2020-06-22 | $16.11 | $16.94 | $16.08 | $16.76 | $16.66 | 3,371,900 |
| 2020-06-19 | $16.24 | $16.35 | $16.09 | $16.13 | $16.04 | 1,032,700 |
| 2020-06-18 | $16.48 | $16.48 | $16.26 | $16.30 | $16.21 | 559,600 |
| 2020-06-17 | $16.26 | $16.58 | $16.16 | $16.45 | $16.36 | 1,060,200 |
| 2020-06-16 | $16.03 | $16.27 | $16.03 | $16.26 | $16.17 | 792,630 |
| 2020-06-15 | $16.10 | $16.27 | $16.00 | $16.01 | $15.92 | 1,076,800 |
| 2020-06-12 | $16.08 | $16.28 | $16.00 | $16.08 | $15.99 | 1,253,000 |
| 2020-06-11 | $16.52 | $16.69 | $16.26 | $16.35 | $16.26 | 1,475,900 |
| 2020-06-10 | $16.19 | $16.96 | $16.19 | $16.45 | $16.36 | 2,768,900 |
| 2020-06-09 | $16.17 | $16.32 | $16.05 | $16.19 | $16.10 | 879,400 |
| 2020-06-08 | $16.47 | $16.55 | $16.14 | $16.20 | $16.11 | 1,207,800 |
| 2020-06-05 | $16.60 | $16.75 | $16.32 | $16.36 | $16.27 | 959,600 |
| 2020-06-04 | $16.39 | $16.69 | $16.33 | $16.63 | $16.53 | 1,114,000 |
| 2020-06-03 | $16.44 | $16.61 | $16.34 | $16.35 | $16.26 | 1,691,900 |
| 2020-06-02 | $16.29 | $16.72 | $16.29 | $16.58 | $16.48 | 2,542,910 |
| 2020-06-01 | $15.99 | $16.29 | $15.98 | $16.19 | $16.10 | 2,110,880 |
| 2020-05-29 | $16.32 | $16.34 | $15.95 | $15.98 | $15.89 | 1,381,700 |
| 2020-05-28 | $16.27 | $16.41 | $15.88 | $16.22 | $16.13 | 2,039,800 |
| 2020-05-27 | $16.19 | $16.57 | $16.01 | $16.47 | $16.38 | 2,426,130 |
| 2020-05-26 | $16.15 | $16.40 | $15.86 | $16.09 | $16.00 | 2,192,830 |
| 2020-05-25 | $15.80 | $16.38 | $15.75 | $16.15 | $16.06 | 2,196,900 |
| 2020-05-22 | $15.50 | $15.93 | $15.35 | $15.89 | $15.80 | 1,733,800 |
| 2020-05-21 | $15.68 | $15.98 | $15.52 | $15.59 | $15.50 | 1,360,200 |
| 2020-05-20 | $15.76 | $15.96 | $15.50 | $15.53 | $15.44 | 1,509,050 |
| 2020-05-19 | $15.61 | $15.92 | $15.53 | $15.70 | $15.61 | 922,200 |
| 2020-05-18 | $15.98 | $15.98 | $15.46 | $15.48 | $15.39 | 1,289,000 |
| 2020-05-15 | $15.66 | $15.85 | $15.51 | $15.80 | $15.71 | 1,014,000 |
| 2020-05-14 | $15.60 | $15.80 | $15.50 | $15.59 | $15.50 | 884,500 |
| 2020-05-13 | $15.26 | $15.75 | $15.24 | $15.70 | $15.61 | 1,794,230 |
| 2020-05-12 | $15.38 | $15.41 | $15.09 | $15.22 | $15.13 | 569,310 |
| 2020-05-11 | $15.40 | $15.57 | $15.20 | $15.31 | $15.22 | 789,900 |
| 2020-05-08 | $15.37 | $15.56 | $15.33 | $15.40 | $15.31 | 975,100 |
| 2020-05-07 | $15.72 | $15.83 | $15.32 | $15.36 | $15.27 | 1,738,000 |
| 2020-05-06 | $14.80 | $15.38 | $14.80 | $15.38 | $15.29 | 783,510 |
| 2020-05-05 | $15.00 | $15.00 | $15.00 | $15.00 | $14.91 | 0 |
| 2020-05-04 | $15.00 | $15.00 | $15.00 | $15.00 | $14.91 | 0 |
| 2020-05-01 | $15.00 | $15.00 | $15.00 | $15.00 | $14.91 | 0 |
| 2020-04-30 | $14.72 | $15.08 | $14.72 | $15.00 | $14.91 | 687,300 |
| 2020-04-29 | $14.68 | $14.99 | $14.02 | $14.75 | $14.67 | 726,000 |
| 2020-04-28 | $15.49 | $15.49 | $14.71 | $14.98 | $14.89 | 1,437,700 |
| 2020-04-27 | $15.13 | $15.20 | $14.94 | $15.20 | $15.11 | 728,710 |
| 2020-04-24 | $15.26 | $15.35 | $15.00 | $15.12 | $15.03 | 774,910 |
| 2020-04-23 | $15.43 | $15.59 | $15.28 | $15.31 | $15.22 | 730,900 |
| 2020-04-22 | $15.17 | $15.56 | $15.17 | $15.50 | $15.41 | 1,119,200 |
| 2020-04-21 | $15.97 | $15.97 | $15.50 | $15.56 | $15.47 | 2,159,160 |
| 2020-04-20 | $15.37 | $15.59 | $15.23 | $15.55 | $15.46 | 1,052,430 |
| 2020-04-17 | $15.39 | $15.60 | $15.20 | $15.38 | $15.29 | 968,000 |
| 2020-04-16 | $15.40 | $15.44 | $15.12 | $15.39 | $15.30 | 592,800 |
| 2020-04-15 | $15.50 | $15.67 | $15.34 | $15.40 | $15.31 | 805,600 |
| 2020-04-14 | $15.34 | $15.47 | $15.20 | $15.47 | $15.38 | 670,300 |
| 2020-04-13 | $15.25 | $15.34 | $15.08 | $15.18 | $15.09 | 668,920 |
| 2020-04-10 | $15.77 | $15.79 | $15.31 | $15.36 | $15.27 | 1,034,500 |
| 2020-04-09 | $15.72 | $15.94 | $15.70 | $15.77 | $15.68 | 1,107,800 |
| 2020-04-08 | $15.55 | $15.73 | $15.52 | $15.72 | $15.63 | 1,132,800 |
| 2020-04-07 | $15.46 | $15.75 | $15.43 | $15.66 | $15.57 | 1,925,730 |
| 2020-04-06 | $15.46 | $15.46 | $15.46 | $15.46 | $15.37 | 0 |
| 2020-04-03 | $15.68 | $15.94 | $15.15 | $15.46 | $15.37 | 2,766,300 |
| 2020-04-02 | $14.76 | $15.25 | $14.72 | $15.24 | $15.15 | 946,200 |
| 2020-04-01 | $14.91 | $15.28 | $14.91 | $14.92 | $14.83 | 784,530 |
| 2020-03-31 | $15.16 | $15.26 | $15.02 | $15.07 | $14.98 | 567,900 |
| 2020-03-30 | $15.20 | $15.21 | $14.90 | $15.07 | $14.98 | 1,208,200 |
| 2020-03-27 | $15.75 | $15.87 | $15.47 | $15.50 | $15.41 | 1,073,310 |
| 2020-03-26 | $15.91 | $16.04 | $15.60 | $15.61 | $15.52 | 1,709,040 |
| 2020-03-25 | $16.38 | $16.45 | $16.02 | $16.09 | $16.00 | 1,815,000 |
| 2020-03-24 | $15.78 | $16.02 | $15.66 | $15.92 | $15.83 | 1,502,940 |
| 2020-03-23 | $16.58 | $16.58 | $15.52 | $15.53 | $15.44 | 1,875,200 |
| 2020-03-20 | $15.86 | $16.25 | $15.76 | $16.18 | $16.09 | 1,719,100 |
| 2020-03-19 | $15.48 | $15.87 | $15.26 | $15.72 | $15.63 | 1,690,710 |
| 2020-03-18 | $16.20 | $16.48 | $15.52 | $15.58 | $15.49 | 1,631,340 |
| 2020-03-17 | $16.04 | $16.25 | $15.15 | $16.05 | $15.96 | 2,336,500 |
| 2020-03-16 | $16.89 | $17.10 | $15.92 | $15.98 | $15.89 | 2,029,700 |
| 2020-03-13 | $16.30 | $17.00 | $15.91 | $16.94 | $16.84 | 2,855,230 |
| 2020-03-12 | $16.60 | $17.16 | $16.36 | $17.10 | $17.00 | 2,370,980 |
| 2020-03-11 | $16.85 | $17.15 | $16.77 | $16.83 | $16.73 | 2,080,930 |
| 2020-03-10 | $16.22 | $16.85 | $16.07 | $16.85 | $16.75 | 1,631,410 |
| 2020-03-09 | $16.89 | $16.90 | $16.31 | $16.34 | $16.25 | 2,009,010 |
| 2020-03-06 | $16.60 | $17.16 | $16.60 | $17.01 | $16.91 | 1,959,430 |
| 2020-03-05 | $16.85 | $17.00 | $16.75 | $16.91 | $16.81 | 1,751,170 |
| 2020-03-04 | $16.54 | $16.80 | $16.38 | $16.75 | $16.65 | 1,715,870 |
| 2020-03-03 | $16.58 | $16.94 | $16.27 | $16.61 | $16.51 | 2,511,970 |
| 2020-03-02 | $15.70 | $16.47 | $15.70 | $16.38 | $16.29 | 2,187,460 |
| 2020-02-28 | $16.54 | $16.66 | $15.51 | $15.60 | $15.51 | 3,573,900 |
| 2020-02-27 | $17.08 | $17.50 | $16.95 | $17.16 | $17.06 | 3,126,870 |
| 2020-02-26 | $17.42 | $18.24 | $17.08 | $17.17 | $17.07 | 4,324,520 |
| 2020-02-25 | $17.23 | $17.49 | $16.50 | $17.38 | $17.28 | 4,128,130 |
| 2020-02-24 | $17.09 | $17.61 | $16.84 | $17.61 | $17.51 | 4,656,920 |
| 2020-02-21 | $16.86 | $17.19 | $16.68 | $16.99 | $16.89 | 3,626,700 |
| 2020-02-20 | $16.59 | $17.00 | $16.48 | $16.93 | $16.83 | 3,212,500 |
| 2020-02-19 | $16.41 | $17.09 | $16.26 | $16.56 | $16.47 | 4,023,910 |
| 2020-02-18 | $16.18 | $16.50 | $16.05 | $16.48 | $16.39 | 2,742,640 |
| 2020-02-17 | $15.70 | $16.33 | $15.48 | $16.25 | $16.16 | 3,098,540 |
| 2020-02-14 | $15.41 | $15.84 | $15.40 | $15.69 | $15.60 | 2,421,400 |
| 2020-02-13 | $15.74 | $15.85 | $15.40 | $15.45 | $15.36 | 2,446,960 |
| 2020-02-12 | $15.88 | $15.88 | $15.49 | $15.83 | $15.74 | 2,589,330 |
| 2020-02-11 | $15.88 | $15.88 | $15.50 | $15.79 | $15.70 | 2,321,190 |
| 2020-02-10 | $15.14 | $15.88 | $15.08 | $15.88 | $15.79 | 3,126,300 |
| 2020-02-07 | $14.74 | $15.29 | $14.70 | $15.28 | $15.19 | 3,202,010 |
| 2020-02-06 | $14.58 | $14.97 | $14.41 | $14.87 | $14.78 | 2,897,360 |
| 2020-02-05 | $14.55 | $14.97 | $14.48 | $14.69 | $14.61 | 2,843,200 |
| 2020-02-04 | $13.76 | $14.74 | $13.76 | $14.44 | $14.36 | 4,295,180 |
| 2020-02-03 | $15.29 | $15.29 | $15.29 | $15.29 | $15.20 | 168,300 |
| 2020-01-31 | $16.99 | $16.99 | $16.99 | $16.99 | $16.89 | 0 |
| 2020-01-30 | $16.99 | $16.99 | $16.99 | $16.99 | $16.89 | 0 |
| 2020-01-29 | $16.99 | $16.99 | $16.99 | $16.99 | $16.89 | 0 |
| 2020-01-28 | $16.99 | $16.99 | $16.99 | $16.99 | $16.89 | 0 |
| 2020-01-27 | $16.99 | $16.99 | $16.99 | $16.99 | $16.89 | 0 |
| 2020-01-24 | $16.99 | $16.99 | $16.99 | $16.99 | $16.89 | 0 |
| 2020-01-23 | $18.60 | $18.60 | $16.76 | $16.99 | $16.89 | 4,921,130 |
| 2020-01-22 | $17.28 | $18.08 | $17.02 | $18.05 | $17.95 | 5,707,300 |
| 2020-01-21 | $17.29 | $17.36 | $16.92 | $17.30 | $17.20 | 3,014,500 |
| 2020-01-20 | $16.94 | $17.48 | $16.91 | $17.48 | $17.38 | 3,531,400 |
| 2020-01-17 | $16.90 | $17.16 | $16.80 | $17.00 | $16.90 | 3,020,900 |
| 2020-01-16 | $17.30 | $17.30 | $16.81 | $16.84 | $16.74 | 4,297,900 |
| 2020-01-15 | $17.09 | $17.73 | $17.08 | $17.24 | $17.14 | 7,320,100 |
| 2020-01-14 | $18.97 | $19.94 | $18.03 | $18.09 | $17.99 | 15,018,810 |
| 2020-01-13 | $16.53 | $18.13 | $16.53 | $18.13 | $18.03 | 4,306,940 |
| 2020-01-10 | $16.08 | $16.53 | $15.83 | $16.48 | $16.39 | 3,879,200 |
| 2020-01-09 | $16.13 | $16.30 | $16.03 | $16.13 | $16.04 | 2,231,300 |
| 2020-01-08 | $16.07 | $16.40 | $15.90 | $16.02 | $15.93 | 2,969,700 |
| 2020-01-07 | $15.83 | $16.10 | $15.80 | $16.08 | $15.99 | 2,280,310 |
| 2020-01-06 | $15.76 | $16.10 | $15.67 | $15.83 | $15.74 | 2,200,060 |
| 2020-01-03 | $15.81 | $15.89 | $15.60 | $15.87 | $15.78 | 1,651,110 |
| 2020-01-02 | $15.74 | $15.96 | $15.53 | $15.81 | $15.72 | 2,042,600 |
| 2020-01-01 | $15.59 | $15.59 | $15.59 | $15.59 | $15.50 | 0 |
| 2019-12-31 | $15.60 | $15.66 | $15.41 | $15.59 | $15.50 | 1,235,630 |
| 2019-12-30 | $15.42 | $15.64 | $15.22 | $15.60 | $15.51 | 1,511,360 |
| 2019-12-27 | $15.88 | $15.90 | $15.44 | $15.50 | $15.41 | 2,356,720 |
| 2019-12-26 | $15.54 | $15.98 | $15.40 | $15.83 | $15.74 | 3,169,820 |
| 2019-12-25 | $15.19 | $15.72 | $15.15 | $15.62 | $15.53 | 2,645,050 |
| 2019-12-24 | $14.90 | $15.29 | $14.82 | $15.22 | $15.13 | 2,196,210 |
| 2019-12-23 | $15.78 | $16.50 | $14.96 | $15.05 | $14.96 | 3,526,760 |
| 2019-12-20 | $15.17 | $15.29 | $15.06 | $15.25 | $15.16 | 1,250,630 |
| 2019-12-19 | $15.11 | $15.25 | $15.05 | $15.17 | $15.08 | 983,330 |
| 2019-12-18 | $14.99 | $15.13 | $14.96 | $15.11 | $15.02 | 1,313,230 |
| 2019-12-17 | $15.00 | $15.03 | $14.86 | $14.98 | $14.89 | 1,144,430 |
| 2019-12-16 | $14.71 | $14.98 | $14.65 | $14.94 | $14.85 | 1,032,900 |
| 2019-12-13 | $14.60 | $14.87 | $14.55 | $14.73 | $14.65 | 1,683,720 |
| 2019-12-12 | $14.61 | $14.64 | $14.50 | $14.53 | $14.45 | 622,200 |
| 2019-12-11 | $14.78 | $14.82 | $14.54 | $14.55 | $14.47 | 627,720 |
| 2019-12-10 | $14.60 | $14.82 | $14.58 | $14.80 | $14.72 | 723,900 |
| 2019-12-09 | $14.68 | $14.83 | $14.66 | $14.75 | $14.67 | 644,500 |
| 2019-12-06 | $14.68 | $14.75 | $14.55 | $14.74 | $14.66 | 627,500 |
| 2019-12-05 | $14.45 | $14.69 | $14.45 | $14.68 | $14.60 | 694,800 |
| 2019-12-04 | $14.44 | $14.60 | $14.31 | $14.44 | $14.36 | 626,600 |
| 2019-12-03 | $14.26 | $14.58 | $14.18 | $14.47 | $14.39 | 623,900 |
| 2019-12-02 | $14.25 | $14.36 | $14.18 | $14.27 | $14.19 | 535,700 |
| 2019-11-29 | $14.19 | $14.26 | $14.05 | $14.23 | $14.15 | 564,200 |
| 2019-11-28 | $14.20 | $14.26 | $14.11 | $14.14 | $14.06 | 598,800 |
| 2019-11-27 | $14.16 | $14.30 | $14.10 | $14.20 | $14.12 | 344,600 |
| 2019-11-26 | $14.26 | $14.34 | $14.07 | $14.17 | $14.09 | 531,430 |
| 2019-11-25 | $14.40 | $14.42 | $14.17 | $14.29 | $14.21 | 547,700 |
| 2019-11-22 | $14.45 | $14.65 | $14.31 | $14.36 | $14.28 | 653,100 |
| 2019-11-21 | $14.48 | $14.50 | $14.36 | $14.45 | $14.37 | 532,700 |
| 2019-11-20 | $14.66 | $14.82 | $14.48 | $14.51 | $14.43 | 455,930 |
| 2019-11-19 | $14.48 | $14.68 | $14.43 | $14.67 | $14.59 | 498,630 |
| 2019-11-18 | $14.38 | $14.51 | $14.36 | $14.43 | $14.35 | 442,200 |
| 2019-11-15 | $14.70 | $14.70 | $14.32 | $14.44 | $14.36 | 617,600 |
| 2019-11-14 | $14.50 | $14.77 | $14.49 | $14.74 | $14.66 | 350,720 |
| 2019-11-13 | $14.45 | $14.66 | $14.45 | $14.63 | $14.55 | 519,430 |
| 2019-11-12 | $14.45 | $14.59 | $14.35 | $14.52 | $14.44 | 463,230 |
| 2019-11-11 | $14.92 | $14.94 | $14.36 | $14.45 | $14.37 | 936,500 |
| 2019-11-08 | $15.18 | $15.22 | $14.97 | $15.00 | $14.91 | 545,900 |
| 2019-11-07 | $14.98 | $15.24 | $14.94 | $15.11 | $15.02 | 555,100 |
| 2019-11-06 | $15.22 | $15.27 | $14.96 | $15.03 | $14.94 | 791,400 |
| 2019-11-05 | $15.49 | $15.49 | $15.21 | $15.26 | $15.17 | 786,620 |
| 2019-11-04 | $15.37 | $15.55 | $15.30 | $15.37 | $15.28 | 790,200 |
| 2019-11-01 | $15.26 | $15.41 | $15.11 | $15.39 | $15.30 | 798,110 |
| 2019-10-31 | $15.34 | $15.49 | $15.15 | $15.25 | $15.16 | 1,086,100 |
| 2019-10-30 | $15.41 | $15.52 | $15.27 | $15.34 | $15.25 | 794,500 |
| 2019-10-29 | $15.89 | $15.89 | $15.40 | $15.48 | $15.39 | 1,255,500 |
| 2019-10-28 | $15.69 | $15.91 | $15.68 | $15.91 | $15.82 | 1,590,500 |
| 2019-10-25 | $15.53 | $15.74 | $15.44 | $15.74 | $15.65 | 1,157,500 |
| 2019-10-24 | $15.45 | $15.69 | $15.40 | $15.54 | $15.45 | 902,100 |
| 2019-10-23 | $15.49 | $15.65 | $15.40 | $15.45 | $15.36 | 964,600 |
| 2019-10-22 | $15.25 | $15.56 | $15.15 | $15.56 | $15.47 | 992,330 |
| 2019-10-21 | $15.20 | $15.30 | $15.04 | $15.25 | $15.16 | 1,229,540 |
| 2019-10-18 | $15.21 | $15.44 | $14.95 | $15.11 | $15.02 | 2,027,000 |
| 2019-10-17 | $15.88 | $16.20 | $15.35 | $15.37 | $15.28 | 3,046,600 |
| 2019-10-16 | $15.75 | $15.80 | $15.46 | $15.57 | $15.48 | 982,100 |
| 2019-10-15 | $15.73 | $15.80 | $15.54 | $15.75 | $15.66 | 1,130,200 |
| 2019-10-14 | $15.62 | $15.80 | $15.62 | $15.73 | $15.64 | 1,109,700 |
| 2019-10-11 | $15.57 | $15.69 | $15.49 | $15.60 | $15.51 | 914,000 |
| 2019-10-10 | $15.33 | $15.62 | $15.29 | $15.57 | $15.48 | 1,155,400 |
| 2019-10-09 | $15.01 | $15.35 | $14.91 | $15.34 | $15.25 | 801,360 |
| 2019-10-08 | $14.98 | $15.21 | $14.98 | $15.03 | $14.94 | 716,600 |
| 2019-10-07 | $14.97 | $14.97 | $14.97 | $14.97 | $14.88 | 0 |
| 2019-10-04 | $14.97 | $14.97 | $14.97 | $14.97 | $14.88 | 0 |
| 2019-10-03 | $14.97 | $14.97 | $14.97 | $14.97 | $14.88 | 0 |
| 2019-10-02 | $14.97 | $14.97 | $14.97 | $14.97 | $14.88 | 0 |
| 2019-10-01 | $14.97 | $14.97 | $14.97 | $14.97 | $14.88 | 0 |
| 2019-09-30 | $15.17 | $15.34 | $14.93 | $14.97 | $14.88 | 910,200 |
| 2019-09-27 | $14.91 | $15.19 | $14.87 | $15.17 | $15.08 | 984,530 |
| 2019-09-26 | $15.44 | $15.60 | $14.90 | $14.90 | $14.81 | 1,351,830 |
| 2019-09-25 | $15.78 | $15.81 | $15.36 | $15.36 | $15.27 | 1,218,720 |
| 2019-09-24 | $15.78 | $16.05 | $15.72 | $15.78 | $15.69 | 1,333,520 |
| 2019-09-23 | $15.84 | $15.88 | $15.50 | $15.75 | $15.66 | 1,023,500 |
| 2019-09-20 | $15.71 | $16.10 | $15.69 | $15.84 | $15.75 | 1,818,600 |
| 2019-09-19 | $15.38 | $15.77 | $15.38 | $15.70 | $15.61 | 1,246,300 |
| 2019-09-18 | $15.38 | $15.52 | $15.33 | $15.40 | $15.31 | 871,000 |
| 2019-09-17 | $15.78 | $15.78 | $15.18 | $15.32 | $15.23 | 1,518,100 |
| 2019-09-16 | $15.67 | $15.84 | $15.65 | $15.77 | $15.68 | 1,168,570 |
| 2019-09-13 | $15.66 | $15.66 | $15.66 | $15.66 | $15.57 | 0 |
| 2019-09-12 | $15.58 | $15.66 | $15.46 | $15.66 | $15.57 | 1,049,100 |
| 2019-09-11 | $15.66 | $15.75 | $15.54 | $15.57 | $15.48 | 769,800 |
| 2019-09-10 | $15.70 | $15.70 | $15.45 | $15.62 | $15.53 | 1,012,800 |
| 2019-09-09 | $15.34 | $15.67 | $15.26 | $15.67 | $15.58 | 1,722,710 |
| 2019-09-06 | $15.25 | $15.39 | $15.17 | $15.28 | $15.19 | 886,600 |
| 2019-09-05 | $15.20 | $15.40 | $15.13 | $15.21 | $15.12 | 1,376,400 |
| 2019-09-04 | $15.05 | $15.13 | $14.96 | $15.13 | $15.04 | 874,600 |
| 2019-09-03 | $14.94 | $15.13 | $14.86 | $15.13 | $15.04 | 1,207,500 |
| 2019-09-02 | $14.84 | $15.06 | $14.80 | $15.02 | $14.93 | 2,090,200 |
| 2019-08-30 | $15.15 | $15.18 | $14.64 | $14.84 | $14.75 | 1,211,500 |
| 2019-08-29 | $15.13 | $15.26 | $15.09 | $15.09 | $15.00 | 869,200 |
| 2019-08-28 | $15.08 | $15.32 | $15.01 | $15.15 | $15.06 | 1,197,200 |
| 2019-08-27 | $14.85 | $15.28 | $14.76 | $15.01 | $14.92 | 1,031,610 |
| 2019-08-26 | $14.56 | $14.86 | $14.42 | $14.85 | $14.76 | 624,730 |
| 2019-08-23 | $14.85 | $14.99 | $14.79 | $14.91 | $14.82 | 587,210 |
| 2019-08-22 | $15.02 | $15.10 | $14.77 | $14.98 | $14.89 | 644,800 |
| 2019-08-21 | $14.95 | $15.07 | $14.81 | $15.01 | $14.92 | 653,530 |
| 2019-08-20 | $14.89 | $14.98 | $14.83 | $14.94 | $14.85 | 689,980 |
| 2019-08-19 | $14.60 | $14.93 | $14.60 | $14.89 | $14.80 | 826,580 |
| 2019-08-16 | $14.53 | $14.75 | $14.42 | $14.56 | $14.48 | 624,040 |
| 2019-08-15 | $14.18 | $14.57 | $14.15 | $14.54 | $14.46 | 506,410 |
| 2019-08-14 | $14.70 | $14.72 | $14.51 | $14.54 | $14.46 | 552,540 |
| 2019-08-13 | $14.40 | $14.51 | $14.26 | $14.50 | $14.42 | 622,100 |
| 2019-08-12 | $14.29 | $14.49 | $14.25 | $14.46 | $14.38 | 632,300 |
| 2019-08-09 | $14.72 | $14.77 | $14.21 | $14.27 | $14.19 | 905,300 |
| 2019-08-08 | $14.56 | $14.76 | $14.25 | $14.64 | $14.56 | 787,180 |
| 2019-08-07 | $14.96 | $15.05 | $14.45 | $14.50 | $14.42 | 1,228,390 |
| 2019-08-06 | $15.36 | $15.36 | $14.56 | $14.90 | $14.81 | 1,878,470 |
| 2019-08-05 | $15.63 | $16.05 | $15.61 | $15.68 | $15.59 | 1,411,510 |
| 2019-08-02 | $15.75 | $15.99 | $15.58 | $15.81 | $15.72 | 1,916,100 |
| 2019-08-01 | $15.71 | $16.34 | $15.51 | $16.11 | $16.02 | 3,202,980 |
| 2019-07-31 | $15.82 | $15.99 | $15.67 | $15.80 | $15.71 | 1,329,630 |
| 2019-07-30 | $15.30 | $15.85 | $15.22 | $15.80 | $15.71 | 1,335,900 |
| 2019-07-29 | $15.49 | $15.61 | $15.35 | $15.50 | $15.41 | 694,930 |
| 2019-07-26 | $15.56 | $15.58 | $15.35 | $15.53 | $15.44 | 927,100 |
| 2019-07-25 | $15.49 | $15.52 | $15.33 | $15.52 | $15.43 | 939,630 |
| 2019-07-24 | $15.18 | $15.49 | $15.16 | $15.49 | $15.40 | 914,400 |
| 2019-07-23 | $14.98 | $15.18 | $14.83 | $15.16 | $15.07 | 722,000 |
| 2019-07-22 | $15.58 | $15.67 | $14.92 | $14.94 | $14.85 | 1,086,330 |
| 2019-07-19 | $15.18 | $15.75 | $15.18 | $15.54 | $15.45 | 1,153,200 |
| 2019-07-18 | $15.62 | $15.62 | $15.25 | $15.27 | $15.18 | 921,000 |
| 2019-07-17 | $15.61 | $15.77 | $15.51 | $15.65 | $15.56 | 890,100 |
| 2019-07-16 | $15.47 | $15.55 | $15.41 | $15.55 | $15.46 | 738,850 |
| 2019-07-15 | $15.37 | $15.49 | $15.12 | $15.46 | $15.37 | 830,400 |
| 2019-07-12 | $15.39 | $15.45 | $15.27 | $15.36 | $15.27 | 875,420 |
| 2019-07-11 | $15.31 | $15.39 | $15.18 | $15.37 | $15.28 | 1,000,300 |
| 2019-07-10 | $15.12 | $15.34 | $15.08 | $15.20 | $15.11 | 1,018,900 |
| 2019-07-09 | $15.12 | $15.25 | $14.95 | $15.18 | $15.09 | 1,019,600 |
| 2019-07-08 | $15.50 | $15.66 | $15.06 | $15.12 | $15.03 | 2,782,060 |
| 2019-07-05 | $16.09 | $16.67 | $15.74 | $15.88 | $15.79 | 4,816,790 |
| 2019-07-04 | $15.75 | $15.84 | $15.63 | $15.72 | $15.63 | 880,700 |
| 2019-07-03 | $15.81 | $15.95 | $15.63 | $15.68 | $15.59 | 1,070,300 |
| 2019-07-02 | $16.08 | $16.08 | $15.79 | $15.97 | $15.88 | 1,265,800 |
| 2019-07-01 | $15.83 | $16.07 | $15.66 | $15.98 | $15.89 | 2,082,550 |
| 2019-06-28 | $15.81 | $15.88 | $15.39 | $15.61 | $15.52 | 819,500 |
| 2019-06-27 | $15.71 | $15.93 | $15.71 | $15.81 | $15.72 | 1,019,480 |
| 2019-06-26 | $15.55 | $15.78 | $15.46 | $15.77 | $15.68 | 841,100 |
| 2019-06-25 | $15.95 | $15.95 | $15.45 | $15.62 | $15.53 | 1,276,670 |
| 2019-06-24 | $16.10 | $16.10 | $15.77 | $15.98 | $15.89 | 1,731,000 |
| 2019-06-21 | $16.00 | $16.31 | $15.72 | $16.24 | $16.15 | 3,364,760 |
| 2019-06-20 | $15.34 | $15.44 | $15.10 | $15.38 | $15.29 | 893,890 |
| 2019-06-19 | $15.28 | $15.54 | $15.22 | $15.29 | $15.20 | 985,260 |
| 2019-06-18 | $15.13 | $15.25 | $14.90 | $15.10 | $15.01 | 578,400 |
| 2019-06-17 | $14.95 | $15.23 | $14.95 | $15.15 | $15.06 | 745,100 |
| 2019-06-14 | $15.48 | $15.64 | $14.93 | $14.99 | $14.90 | 999,100 |
| 2019-06-13 | $15.23 | $15.51 | $15.16 | $15.49 | $15.40 | 947,120 |
| 2019-06-12 | $15.26 | $15.40 | $15.19 | $15.26 | $15.17 | 895,130 |
| 2019-06-11 | $14.92 | $15.35 | $14.86 | $15.25 | $15.16 | 910,730 |
| 2019-06-10 | $14.80 | $14.99 | $14.60 | $14.93 | $14.77 | 713,900 |
| 2019-06-07 | $14.68 | $14.68 | $14.68 | $14.68 | $14.52 | 0 |
| 2019-06-06 | $15.10 | $15.15 | $14.62 | $14.68 | $14.52 | 807,450 |
| 2019-06-05 | $15.26 | $15.34 | $14.98 | $15.12 | $14.95 | 802,790 |
| 2019-06-04 | $15.08 | $15.38 | $14.93 | $15.17 | $15.00 | 1,016,530 |
| 2019-06-03 | $15.41 | $15.58 | $15.08 | $15.15 | $14.98 | 1,060,150 |
| 2019-05-31 | $15.25 | $15.56 | $15.13 | $15.47 | $15.30 | 1,104,120 |
| 2019-05-30 | $15.01 | $15.24 | $14.95 | $15.23 | $15.06 | 964,270 |
| 2019-05-29 | $14.95 | $15.30 | $14.87 | $15.08 | $14.92 | 1,384,530 |
| 2019-05-28 | $15.04 | $15.17 | $14.92 | $15.01 | $14.85 | 1,712,710 |
| 2019-05-27 | $14.75 | $15.10 | $14.66 | $15.00 | $14.84 | 1,442,810 |
| 2019-05-24 | $14.50 | $14.72 | $14.49 | $14.58 | $14.42 | 555,240 |
| 2019-05-23 | $14.90 | $14.98 | $14.53 | $14.63 | $14.47 | 904,280 |
| 2019-05-22 | $14.81 | $15.06 | $14.80 | $14.94 | $14.78 | 911,410 |
| 2019-05-21 | $14.46 | $14.94 | $14.46 | $14.80 | $14.64 | 953,890 |
| 2019-05-20 | $14.52 | $14.65 | $14.15 | $14.62 | $14.46 | 829,730 |
| 2019-05-17 | $15.20 | $15.20 | $14.28 | $14.49 | $14.33 | 1,216,870 |
| 2019-05-16 | $14.88 | $15.20 | $14.88 | $15.12 | $14.95 | 894,130 |
| 2019-05-15 | $14.75 | $15.02 | $14.72 | $14.89 | $14.73 | 1,149,740 |
| 2019-05-14 | $14.52 | $14.95 | $14.41 | $14.62 | $14.46 | 676,700 |
| 2019-05-13 | $14.68 | $14.87 | $14.53 | $14.82 | $14.66 | 758,500 |
| 2019-05-10 | $14.52 | $14.85 | $14.17 | $14.72 | $14.56 | 1,332,910 |
| 2019-05-09 | $14.41 | $14.60 | $14.14 | $14.33 | $14.17 | 1,888,500 |
| 2019-05-08 | $14.09 | $14.69 | $14.02 | $14.43 | $14.27 | 765,500 |
| 2019-05-07 | $14.05 | $14.50 | $13.92 | $14.37 | $14.21 | 773,780 |
| 2019-05-06 | $14.67 | $14.81 | $13.60 | $13.90 | $13.75 | 1,304,970 |
| 2019-05-03 | $15.02 | $15.02 | $15.02 | $15.02 | $14.86 | 0 |
| 2019-05-02 | $15.02 | $15.02 | $15.02 | $15.02 | $14.86 | 0 |
| 2019-05-01 | $15.02 | $15.02 | $15.02 | $15.02 | $14.86 | 0 |
| 2019-04-30 | $14.90 | $15.28 | $14.86 | $15.02 | $14.86 | 988,910 |
| 2019-04-29 | $15.47 | $15.63 | $14.88 | $14.95 | $14.79 | 1,258,400 |
| 2019-04-26 | $15.55 | $15.70 | $15.46 | $15.55 | $15.38 | 1,129,190 |
| 2019-04-25 | $16.39 | $16.43 | $15.62 | $15.63 | $15.46 | 1,498,340 |
| 2019-04-24 | $16.35 | $16.50 | $16.06 | $16.40 | $16.22 | 1,593,310 |
| 2019-04-23 | $16.80 | $16.90 | $16.30 | $16.35 | $16.17 | 1,428,300 |
| 2019-04-22 | $17.69 | $17.69 | $16.85 | $16.89 | $16.71 | 2,550,790 |
| 2019-04-19 | $17.37 | $17.59 | $17.14 | $17.58 | $17.39 | 1,476,800 |
| 2019-04-18 | $17.28 | $17.57 | $17.12 | $17.12 | $16.93 | 1,214,690 |
| 2019-04-17 | $17.02 | $17.42 | $16.88 | $17.22 | $17.03 | 1,601,800 |
| 2019-04-16 | $16.63 | $17.02 | $16.30 | $17.02 | $16.83 | 1,329,900 |
| 2019-04-15 | $17.30 | $17.49 | $16.66 | $16.75 | $16.57 | 1,427,800 |
| 2019-04-12 | $17.20 | $17.39 | $17.01 | $17.19 | $17.00 | 895,470 |
| 2019-04-11 | $17.54 | $17.54 | $17.14 | $17.14 | $16.95 | 1,135,400 |
| 2019-04-10 | $17.60 | $17.73 | $17.16 | $17.57 | $17.38 | 1,611,000 |
| 2019-04-09 | $17.15 | $17.80 | $16.96 | $17.74 | $17.55 | 1,704,600 |
| 2019-04-08 | $17.56 | $17.59 | $16.90 | $17.15 | $16.96 | 1,407,570 |
| 2019-04-05 | $17.40 | $17.40 | $17.40 | $17.40 | $17.21 | 0 |
| 2019-04-04 | $17.70 | $17.70 | $17.23 | $17.40 | $17.21 | 1,793,280 |
| 2019-04-03 | $17.00 | $17.51 | $16.99 | $17.51 | $17.32 | 2,238,130 |
| 2019-04-02 | $17.00 | $17.18 | $16.91 | $17.10 | $16.91 | 1,960,670 |
| 2019-04-01 | $16.57 | $17.07 | $16.57 | $16.98 | $16.79 | 2,402,490 |
| 2019-03-29 | $16.21 | $16.59 | $16.02 | $16.57 | $16.39 | 1,260,210 |
| 2019-03-28 | $16.65 | $16.66 | $16.26 | $16.35 | $16.17 | 1,160,500 |
| 2019-03-27 | $16.33 | $16.56 | $16.10 | $16.21 | $16.03 | 1,273,860 |
| 2019-03-26 | $16.88 | $17.00 | $16.22 | $16.32 | $16.14 | 1,883,760 |
| 2019-03-25 | $16.66 | $16.87 | $16.41 | $16.84 | $16.66 | 1,563,100 |
| 2019-03-22 | $16.75 | $16.76 | $16.38 | $16.66 | $16.48 | 1,181,080 |
| 2019-03-21 | $16.80 | $16.85 | $16.61 | $16.75 | $16.57 | 1,362,090 |
| 2019-03-20 | $16.61 | $16.87 | $16.22 | $16.69 | $16.51 | 1,522,830 |
| 2019-03-19 | $16.80 | $16.90 | $16.50 | $16.74 | $16.56 | 1,553,490 |
| 2019-03-18 | $16.52 | $16.62 | $16.27 | $16.54 | $16.36 | 1,294,000 |
| 2019-03-15 | $15.85 | $16.28 | $15.77 | $16.22 | $16.04 | 2,109,590 |
| 2019-03-14 | $16.51 | $16.56 | $15.51 | $15.71 | $15.54 | 2,074,900 |
| 2019-03-13 | $17.18 | $17.28 | $16.40 | $16.52 | $16.34 | 2,096,800 |
| 2019-03-12 | $16.84 | $17.27 | $16.69 | $17.18 | $16.99 | 3,260,200 |
| 2019-03-11 | $16.23 | $16.95 | $16.23 | $16.91 | $16.73 | 3,145,270 |
| 2019-03-08 | $16.52 | $17.35 | $15.56 | $16.17 | $15.99 | 5,360,790 |
| 2019-03-07 | $16.30 | $16.70 | $16.15 | $16.60 | $16.42 | 2,628,430 |
| 2019-03-06 | $15.93 | $16.31 | $15.68 | $16.30 | $16.12 | 2,889,850 |
| 2019-03-05 | $15.53 | $15.95 | $15.41 | $15.93 | $15.76 | 3,211,340 |
| 2019-03-04 | $15.18 | $15.78 | $15.13 | $15.68 | $15.51 | 3,625,000 |
| 2019-03-01 | $15.16 | $15.35 | $14.91 | $15.14 | $14.97 | 2,352,400 |
| 2019-02-28 | $15.01 | $15.14 | $14.96 | $15.06 | $14.90 | 1,388,790 |
| 2019-02-27 | $15.05 | $15.24 | $14.90 | $14.98 | $14.82 | 2,393,670 |
| 2019-02-26 | $15.07 | $15.38 | $14.88 | $15.08 | $14.92 | 3,612,150 |
| 2019-02-25 | $14.85 | $15.18 | $14.73 | $15.17 | $15.00 | 3,745,580 |
| 2019-02-22 | $14.40 | $14.68 | $14.36 | $14.66 | $14.50 | 922,240 |
| 2019-02-21 | $14.54 | $14.87 | $14.33 | $14.42 | $14.26 | 1,333,040 |
| 2019-02-20 | $14.46 | $14.55 | $14.40 | $14.55 | $14.39 | 820,090 |
| 2019-02-19 | $14.50 | $14.55 | $14.25 | $14.49 | $14.33 | 1,151,600 |
| 2019-02-18 | $13.97 | $14.60 | $13.97 | $14.49 | $14.33 | 1,227,450 |
| 2019-02-15 | $13.96 | $14.09 | $13.93 | $14.06 | $13.91 | 621,100 |
| 2019-02-14 | $14.01 | $14.09 | $13.92 | $13.99 | $13.84 | 663,290 |
| 2019-02-13 | $13.70 | $14.11 | $13.70 | $14.03 | $13.88 | 759,200 |
| 2019-02-12 | $13.71 | $13.85 | $13.46 | $13.76 | $13.61 | 595,620 |
| 2019-02-11 | $13.14 | $13.61 | $13.14 | $13.60 | $13.45 | 612,310 |
| 2019-02-08 | $13.10 | $13.10 | $13.10 | $13.10 | $12.96 | 0 |
| 2019-02-07 | $13.10 | $13.10 | $13.10 | $13.10 | $12.96 | 0 |
| 2019-02-06 | $13.10 | $13.10 | $13.10 | $13.10 | $12.96 | 0 |
| 2019-02-05 | $13.10 | $13.10 | $13.10 | $13.10 | $12.96 | 0 |
| 2019-02-04 | $13.10 | $13.10 | $13.10 | $13.10 | $12.96 | 0 |
| 2019-02-01 | $12.71 | $13.18 | $12.70 | $13.10 | $12.96 | 489,640 |
| 2019-01-31 | $13.18 | $13.29 | $12.63 | $12.68 | $12.54 | 647,360 |
| 2019-01-30 | $13.33 | $13.40 | $13.10 | $13.13 | $12.99 | 547,750 |
| 2019-01-29 | $13.76 | $13.79 | $13.01 | $13.34 | $13.19 | 779,670 |
| 2019-01-28 | $13.97 | $14.05 | $13.75 | $13.83 | $13.68 | 782,520 |
| 2019-01-25 | $14.24 | $14.32 | $13.72 | $13.90 | $13.75 | 1,168,120 |
| 2019-01-24 | $14.35 | $14.43 | $14.13 | $14.22 | $14.06 | 1,450,140 |
| 2019-01-23 | $14.11 | $14.88 | $14.02 | $14.42 | $14.26 | 2,287,840 |
| 2019-01-22 | $14.89 | $14.89 | $14.89 | $14.89 | $14.73 | 0 |
| 2019-01-21 | $14.89 | $14.89 | $14.89 | $14.89 | $14.73 | 0 |
| 2019-01-18 | $14.89 | $14.89 | $14.89 | $14.89 | $14.73 | 0 |
| 2019-01-17 | $14.89 | $14.89 | $14.89 | $14.89 | $14.73 | 0 |
| 2019-01-16 | $14.89 | $14.89 | $14.89 | $14.89 | $14.73 | 0 |
| 2019-01-15 | $14.89 | $14.89 | $14.89 | $14.89 | $14.73 | 0 |
| 2019-01-14 | $14.89 | $14.89 | $14.89 | $14.89 | $14.73 | 0 |
| 2019-01-11 | $14.69 | $14.90 | $14.69 | $14.89 | $14.73 | 647,540 |
| 2019-01-10 | $14.75 | $14.89 | $14.63 | $14.73 | $14.57 | 915,860 |
| 2019-01-09 | $14.76 | $15.12 | $14.70 | $14.78 | $14.62 | 1,668,060 |
| 2019-01-08 | $14.71 | $14.71 | $14.52 | $14.60 | $14.44 | 631,800 |
| 2019-01-07 | $14.43 | $14.69 | $14.41 | $14.68 | $14.52 | 1,087,700 |
| 2019-01-04 | $14.10 | $14.39 | $13.63 | $14.39 | $14.23 | 764,100 |
| 2019-01-03 | $14.30 | $14.45 | $14.13 | $14.13 | $13.98 | 717,750 |
| 2019-01-02 | $14.35 | $14.41 | $14.22 | $14.31 | $14.15 | 714,920 |
| 2019-01-01 | $14.36 | $14.36 | $14.36 | $14.36 | $14.20 | 0 |
| 2018-12-31 | $14.36 | $14.36 | $14.36 | $14.36 | $14.20 | 0 |
| 2018-12-28 | $14.31 | $14.48 | $14.20 | $14.36 | $14.20 | 637,260 |
| 2018-12-27 | $14.71 | $14.80 | $14.21 | $14.30 | $14.14 | 756,890 |
| 2018-12-26 | $14.45 | $14.66 | $14.45 | $14.53 | $14.37 | 530,610 |
| 2018-12-25 | $14.62 | $14.68 | $13.99 | $14.53 | $14.37 | 869,390 |
| 2018-12-24 | $14.42 | $14.69 | $14.38 | $14.69 | $14.53 | 577,700 |
| 2018-12-21 | $14.44 | $14.50 | $14.24 | $14.39 | $14.23 | 450,000 |
| 2018-12-20 | $14.39 | $14.50 | $14.14 | $14.43 | $14.27 | 499,600 |
| 2018-12-19 | $14.60 | $14.73 | $14.28 | $14.36 | $14.20 | 457,200 |
| 2018-12-18 | $14.58 | $14.75 | $14.45 | $14.54 | $14.38 | 556,500 |
| 2018-12-17 | $14.50 | $14.70 | $14.43 | $14.64 | $14.48 | 651,900 |
| 2018-12-14 | $15.21 | $15.21 | $14.52 | $14.59 | $14.43 | 1,103,730 |
| 2018-12-13 | $15.10 | $15.32 | $14.95 | $15.24 | $15.07 | 1,068,630 |
| 2018-12-12 | $15.14 | $15.33 | $15.05 | $15.11 | $14.94 | 894,720 |
| 2018-12-11 | $14.83 | $15.05 | $14.83 | $14.99 | $14.83 | 469,130 |
| 2018-12-10 | $15.08 | $15.13 | $14.75 | $14.77 | $14.61 | 708,290 |
| 2018-12-07 | $14.88 | $15.11 | $14.88 | $15.08 | $14.92 | 503,870 |
| 2018-12-06 | $15.22 | $15.22 | $14.83 | $14.88 | $14.72 | 688,710 |
| 2018-12-05 | $15.09 | $15.38 | $15.03 | $15.20 | $15.03 | 829,810 |
| 2018-12-04 | $15.21 | $15.48 | $15.05 | $15.39 | $15.22 | 1,216,480 |
| 2018-12-03 | $14.88 | $15.29 | $14.81 | $15.21 | $15.04 | 1,431,800 |
| 2018-11-30 | $14.53 | $14.69 | $14.30 | $14.58 | $14.42 | 921,530 |
| 2018-11-29 | $15.09 | $15.28 | $14.43 | $14.53 | $14.37 | 1,216,830 |
| 2018-11-28 | $14.75 | $15.13 | $14.49 | $15.10 | $14.94 | 1,439,640 |
| 2018-11-27 | $14.79 | $14.95 | $14.61 | $14.75 | $14.59 | 717,430 |
| 2018-11-26 | $14.70 | $15.04 | $14.53 | $14.63 | $14.47 | 942,900 |
| 2018-11-23 | $15.82 | $15.93 | $14.79 | $14.80 | $14.64 | 2,166,550 |
| 2018-11-22 | $15.79 | $16.14 | $15.75 | $15.83 | $15.66 | 1,423,500 |
| 2018-11-21 | $15.35 | $15.86 | $15.35 | $15.83 | $15.66 | 1,326,800 |
| 2018-11-20 | $16.00 | $16.06 | $15.54 | $15.67 | $15.50 | 1,974,400 |
| 2018-11-19 | $16.35 | $16.49 | $15.90 | $16.14 | $15.96 | 1,711,500 |
| 2018-11-16 | $16.31 | $16.48 | $16.10 | $16.31 | $16.13 | 2,464,680 |
| 2018-11-15 | $16.44 | $16.45 | $15.92 | $16.28 | $16.10 | 2,892,680 |
| 2018-11-14 | $16.60 | $17.10 | $16.02 | $16.03 | $15.85 | 5,159,670 |
| 2018-11-13 | $15.25 | $15.88 | $15.25 | $15.65 | $15.48 | 1,796,900 |
| 2018-11-12 | $14.87 | $15.50 | $14.87 | $15.49 | $15.32 | 1,735,760 |
| 2018-11-09 | $14.93 | $15.37 | $14.75 | $14.93 | $14.77 | 1,476,780 |
| 2018-11-08 | $14.79 | $15.14 | $14.67 | $15.04 | $14.88 | 1,647,490 |
| 2018-11-07 | $14.61 | $14.84 | $14.56 | $14.62 | $14.46 | 1,099,400 |
| 2018-11-06 | $14.70 | $14.83 | $14.25 | $14.59 | $14.43 | 1,225,980 |
| 2018-11-05 | $15.05 | $15.24 | $14.53 | $14.91 | $14.75 | 1,761,580 |
| 2018-11-02 | $14.65 | $14.90 | $14.62 | $14.81 | $14.65 | 1,323,640 |
| 2018-11-01 | $14.55 | $14.88 | $14.53 | $14.58 | $14.42 | 1,761,230 |
| 2018-10-31 | $14.46 | $14.70 | $14.40 | $14.53 | $14.37 | 1,297,470 |
| 2018-10-30 | $14.10 | $14.88 | $14.02 | $14.46 | $14.30 | 1,121,980 |
| 2018-10-29 | $14.18 | $14.30 | $14.01 | $14.10 | $13.95 | 428,100 |
| 2018-10-26 | $14.14 | $14.42 | $14.10 | $14.18 | $14.03 | 672,790 |
| 2018-10-25 | $13.90 | $14.13 | $13.73 | $14.05 | $13.90 | 705,860 |
| 2018-10-24 | $14.49 | $14.49 | $14.22 | $14.39 | $14.23 | 821,410 |
| 2018-10-23 | $14.47 | $14.48 | $14.17 | $14.32 | $14.16 | 995,750 |
| 2018-10-22 | $13.89 | $14.79 | $13.89 | $14.39 | $14.23 | 1,348,580 |
| 2018-10-19 | $13.26 | $13.90 | $12.82 | $13.88 | $13.73 | 768,180 |
| 2018-10-18 | $13.85 | $13.85 | $13.34 | $13.63 | $13.48 | 800,270 |
| 2018-10-17 | $13.67 | $13.88 | $13.53 | $13.88 | $13.73 | 728,870 |
| 2018-10-16 | $13.84 | $13.99 | $13.41 | $13.50 | $13.35 | 612,010 |
| 2018-10-15 | $13.88 | $14.13 | $13.67 | $13.72 | $13.57 | 669,460 |
| 2018-10-12 | $13.80 | $13.98 | $12.88 | $13.85 | $13.70 | 1,116,640 |
| 2018-10-11 | $14.88 | $14.93 | $13.84 | $13.84 | $13.69 | 1,490,600 |
| 2018-10-10 | $15.08 | $15.50 | $15.03 | $15.38 | $15.21 | 967,760 |
| 2018-10-09 | $14.98 | $15.13 | $14.90 | $15.06 | $14.90 | 437,270 |
| 2018-10-08 | $15.22 | $15.39 | $14.86 | $14.90 | $14.74 | 947,590 |
| 2018-10-05 | $15.56 | $15.56 | $15.56 | $15.56 | $15.39 | 0 |
| 2018-10-04 | $15.56 | $15.56 | $15.56 | $15.56 | $15.39 | 0 |
| 2018-10-03 | $15.56 | $15.56 | $15.56 | $15.56 | $15.39 | 0 |
| 2018-10-02 | $15.56 | $15.56 | $15.56 | $15.56 | $15.39 | 0 |
| 2018-10-01 | $15.56 | $15.56 | $15.56 | $15.56 | $15.39 | 0 |
| 2018-09-28 | $15.36 | $15.65 | $15.33 | $15.56 | $15.39 | 702,600 |
| 2018-09-27 | $15.95 | $16.03 | $15.28 | $15.39 | $15.22 | 1,660,700 |
| 2018-09-26 | $16.10 | $16.24 | $15.91 | $15.95 | $15.78 | 1,039,210 |
| 2018-09-25 | $16.02 | $16.38 | $15.99 | $16.10 | $15.92 | 1,015,620 |
| 2018-09-24 | $16.16 | $16.16 | $16.16 | $16.16 | $15.98 | 0 |
| 2018-09-21 | $16.00 | $16.25 | $15.92 | $16.16 | $15.98 | 1,475,730 |
| 2018-09-20 | $15.64 | $16.12 | $15.61 | $16.11 | $15.93 | 1,620,380 |
| 2018-09-19 | $15.62 | $15.96 | $15.45 | $15.70 | $15.53 | 1,575,030 |
| 2018-09-18 | $15.36 | $15.75 | $15.15 | $15.73 | $15.56 | 1,522,260 |
| 2018-09-17 | $16.20 | $16.39 | $15.38 | $15.38 | $15.21 | 2,012,290 |
| 2018-09-14 | $16.60 | $16.69 | $16.19 | $16.26 | $16.08 | 3,025,610 |
| 2018-09-13 | $15.95 | $17.30 | $15.85 | $16.78 | $16.60 | 4,804,040 |
| 2018-09-12 | $15.68 | $15.90 | $15.45 | $15.84 | $15.67 | 1,428,460 |
| 2018-09-11 | $15.50 | $15.80 | $15.10 | $15.68 | $15.51 | 1,747,820 |
| 2018-09-10 | $15.54 | $16.98 | $15.42 | $15.70 | $15.53 | 2,979,150 |
| 2018-09-07 | $15.47 | $15.84 | $15.25 | $15.53 | $15.36 | 1,283,300 |
| 2018-09-06 | $15.15 | $15.57 | $15.15 | $15.43 | $15.26 | 1,169,210 |
| 2018-09-05 | $15.42 | $15.85 | $15.28 | $15.49 | $15.32 | 1,596,510 |
| 2018-09-04 | $15.20 | $15.67 | $15.15 | $15.49 | $15.32 | 1,109,530 |
| 2018-09-03 | $15.49 | $15.49 | $14.89 | $15.23 | $15.06 | 1,554,700 |
| 2018-08-31 | $15.20 | $15.76 | $15.20 | $15.55 | $15.38 | 1,839,390 |
| 2018-08-30 | $15.66 | $15.80 | $15.16 | $15.20 | $15.03 | 1,277,370 |
| 2018-08-29 | $15.75 | $15.85 | $15.56 | $15.67 | $15.50 | 1,169,400 |
| 2018-08-28 | $16.04 | $16.05 | $15.77 | $15.95 | $15.78 | 1,383,660 |
| 2018-08-27 | $15.80 | $16.43 | $15.69 | $16.11 | $15.93 | 2,332,000 |
| 2018-08-24 | $15.42 | $15.94 | $15.42 | $15.63 | $15.46 | 1,470,800 |
| 2018-08-23 | $15.17 | $16.68 | $15.17 | $15.68 | $15.51 | 2,541,100 |
| 2018-08-22 | $15.43 | $15.78 | $15.15 | $15.16 | $14.99 | 983,500 |
| 2018-08-21 | $15.34 | $15.61 | $15.11 | $15.52 | $15.35 | 1,402,470 |
| 2018-08-20 | $15.52 | $15.83 | $14.81 | $15.36 | $15.19 | 2,209,570 |
| 2018-08-17 | $16.44 | $16.60 | $15.56 | $15.66 | $15.49 | 1,210,300 |
| 2018-08-16 | $16.10 | $16.35 | $15.70 | $16.12 | $15.94 | 1,074,290 |
| 2018-08-15 | $16.51 | $16.73 | $16.16 | $16.19 | $16.01 | 1,069,670 |
| 2018-08-14 | $16.59 | $16.81 | $16.39 | $16.49 | $16.31 | 948,720 |
| 2018-08-13 | $16.31 | $16.75 | $16.11 | $16.68 | $16.50 | 1,175,850 |
| 2018-08-10 | $16.42 | $16.72 | $16.30 | $16.52 | $16.34 | 1,070,060 |
| 2018-08-09 | $15.76 | $16.50 | $15.76 | $16.41 | $16.23 | 1,450,660 |
| 2018-08-08 | $16.52 | $16.70 | $15.75 | $15.81 | $15.64 | 1,350,470 |
| 2018-08-07 | $16.01 | $16.55 | $15.86 | $16.54 | $16.36 | 1,266,140 |
| 2018-08-06 | $16.63 | $16.63 | $15.61 | $16.04 | $15.86 | 1,163,240 |
| 2018-08-03 | $16.98 | $17.17 | $16.60 | $16.68 | $16.50 | 1,083,270 |
| 2018-08-02 | $18.00 | $18.10 | $16.52 | $17.03 | $16.84 | 2,089,710 |
| 2018-08-01 | $18.89 | $19.10 | $18.10 | $18.11 | $17.91 | 1,226,560 |
| 2018-07-31 | $18.70 | $18.96 | $18.58 | $18.84 | $18.63 | 809,420 |
| 2018-07-30 | $19.39 | $19.39 | $18.51 | $18.65 | $18.45 | 1,666,740 |
| 2018-07-27 | $19.88 | $19.88 | $19.10 | $19.34 | $19.13 | 1,775,300 |
| 2018-07-26 | $20.30 | $20.33 | $19.72 | $19.87 | $19.65 | 2,051,770 |
| 2018-07-25 | $20.08 | $20.29 | $19.97 | $20.26 | $20.04 | 1,948,980 |
| 2018-07-24 | $19.89 | $20.23 | $19.70 | $20.08 | $19.86 | 1,940,950 |
| 2018-07-23 | $19.80 | $19.88 | $19.44 | $19.64 | $19.43 | 1,514,700 |
| 2018-07-20 | $19.22 | $19.78 | $19.14 | $19.75 | $19.53 | 1,701,410 |
| 2018-07-19 | $19.77 | $20.11 | $19.06 | $19.15 | $18.94 | 1,755,800 |
| 2018-07-18 | $20.41 | $20.54 | $19.86 | $19.98 | $19.76 | 2,122,580 |
| 2018-07-17 | $20.16 | $20.42 | $19.97 | $20.40 | $20.18 | 1,993,110 |
| 2018-07-16 | $19.74 | $20.28 | $19.73 | $20.10 | $19.88 | 1,958,950 |
| 2018-07-13 | $20.25 | $20.49 | $19.81 | $19.90 | $19.68 | 2,122,000 |
| 2018-07-12 | $19.50 | $20.30 | $19.50 | $20.28 | $20.06 | 2,581,240 |
| 2018-07-11 | $20.23 | $20.29 | $19.03 | $19.60 | $19.39 | 2,467,310 |
| 2018-07-10 | $20.30 | $20.78 | $20.09 | $20.45 | $20.23 | 2,749,130 |
| 2018-07-09 | $19.77 | $20.30 | $19.77 | $20.00 | $19.78 | 2,137,570 |
| 2018-07-06 | $19.36 | $20.13 | $19.06 | $19.68 | $19.47 | 3,087,610 |
| 2018-07-05 | $19.81 | $20.45 | $18.67 | $18.85 | $18.64 | 2,760,700 |
| 2018-07-04 | $21.10 | $21.22 | $19.42 | $19.96 | $19.74 | 3,261,160 |
| 2018-07-03 | $20.06 | $21.21 | $20.06 | $20.79 | $20.56 | 3,266,290 |
| 2018-07-02 | $20.50 | $20.77 | $19.55 | $19.86 | $19.64 | 2,685,700 |
| 2018-06-29 | $19.22 | $20.86 | $19.06 | $20.37 | $20.15 | 3,834,500 |
| 2018-06-28 | $18.50 | $19.30 | $18.46 | $18.96 | $18.75 | 3,061,760 |
| 2018-06-27 | $20.40 | $20.44 | $19.68 | $19.77 | $19.55 | 1,976,100 |
| 2018-06-26 | $19.43 | $20.56 | $19.12 | $20.18 | $19.96 | 1,783,900 |
| 2018-06-25 | $19.64 | $20.24 | $19.48 | $19.73 | $19.51 | 2,053,600 |
| 2018-06-22 | $18.98 | $19.95 | $18.23 | $19.44 | $19.23 | 1,903,630 |
| 2018-06-21 | $20.40 | $20.48 | $19.00 | $19.06 | $18.85 | 2,443,610 |
| 2018-06-20 | $19.89 | $20.84 | $19.50 | $20.52 | $20.30 | 1,919,100 |
| 2018-06-19 | $21.90 | $21.90 | $20.02 | $20.02 | $19.69 | 2,485,600 |
| 2018-06-18 | $22.24 | $22.24 | $22.24 | $22.24 | $21.87 | 0 |
| 2018-06-15 | $23.72 | $23.97 | $21.40 | $22.24 | $21.87 | 2,555,700 |
| 2018-06-14 | $23.25 | $24.10 | $23.13 | $23.72 | $23.32 | 1,657,600 |
| 2018-06-13 | $24.95 | $24.96 | $23.60 | $23.64 | $23.25 | 2,850,990 |
| 2018-06-12 | $25.58 | $25.77 | $24.22 | $25.15 | $24.73 | 2,460,240 |
| 2018-06-11 | $25.30 | $25.63 | $25.08 | $25.50 | $25.07 | 2,278,060 |
| 2018-06-08 | $24.87 | $25.49 | $24.29 | $25.43 | $25.01 | 2,938,250 |
| 2018-06-07 | $26.20 | $26.20 | $24.95 | $25.03 | $24.61 | 3,106,400 |
| 2018-06-06 | $25.95 | $26.17 | $25.51 | $25.87 | $25.44 | 3,791,900 |
| 2018-06-05 | $24.78 | $25.55 | $24.50 | $25.44 | $25.02 | 3,512,860 |
| 2018-06-04 | $25.40 | $25.40 | $24.11 | $24.62 | $24.21 | 2,817,200 |
| 2018-06-01 | $26.80 | $26.80 | $24.62 | $24.86 | $24.45 | 6,104,840 |
| 2018-05-31 | $26.90 | $27.53 | $26.00 | $27.30 | $26.84 | 5,456,260 |
| 2018-05-30 | $28.01 | $28.55 | $26.80 | $26.80 | $26.35 | 7,475,400 |
| 2018-05-29 | $31.20 | $34.25 | $29.72 | $29.78 | $29.28 | 12,028,890 |
| 2018-05-28 | $30.56 | $33.02 | $30.30 | $33.02 | $32.47 | 13,916,490 |
| 2018-05-25 | $27.49 | $30.02 | $27.42 | $30.02 | $29.52 | 9,348,170 |
| 2018-05-24 | $27.06 | $27.52 | $26.89 | $27.29 | $26.84 | 2,717,800 |
| 2018-05-23 | $28.43 | $29.10 | $27.38 | $27.40 | $26.94 | 5,026,300 |
| 2018-05-22 | $27.47 | $28.58 | $27.40 | $28.13 | $27.66 | 3,934,150 |
| 2018-05-21 | $27.39 | $28.28 | $27.32 | $27.78 | $27.32 | 4,724,820 |
| 2018-05-18 | $26.79 | $27.60 | $26.53 | $27.47 | $27.01 | 2,701,640 |
| 2018-05-17 | $26.75 | $27.21 | $26.68 | $26.79 | $26.34 | 1,918,750 |
| 2018-05-16 | $27.60 | $27.60 | $26.76 | $26.92 | $26.47 | 2,700,210 |
| 2018-05-15 | $26.55 | $28.00 | $26.54 | $27.75 | $27.29 | 4,130,480 |
| 2018-05-14 | $26.83 | $27.38 | $26.50 | $26.95 | $26.50 | 2,407,160 |
| 2018-05-11 | $27.68 | $27.68 | $26.45 | $26.59 | $26.15 | 3,335,270 |
| 2018-05-10 | $26.75 | $28.40 | $26.13 | $27.98 | $27.51 | 5,830,200 |
| 2018-05-09 | $25.90 | $27.46 | $25.64 | $27.03 | $26.58 | 5,282,960 |
| 2018-05-08 | $25.40 | $26.10 | $25.26 | $25.91 | $25.48 | 2,681,220 |
| 2018-05-07 | $24.92 | $25.50 | $24.84 | $25.33 | $24.91 | 1,798,680 |
| 2018-05-04 | $25.65 | $25.65 | $24.74 | $24.82 | $24.41 | 1,518,360 |
| 2018-05-03 | $25.31 | $25.72 | $24.36 | $25.59 | $25.16 | 2,144,480 |
| 2018-05-02 | $24.80 | $25.30 | $24.40 | $25.06 | $24.64 | 1,467,700 |
| 2018-05-01 | $24.74 | $24.74 | $24.74 | $24.74 | $24.33 | 0 |
| 2018-04-30 | $24.74 | $24.74 | $24.74 | $24.74 | $24.33 | 0 |
| 2018-04-27 | $25.40 | $25.40 | $24.15 | $24.74 | $24.33 | 2,576,200 |
| 2018-04-26 | $26.65 | $26.65 | $25.38 | $25.47 | $25.05 | 3,185,390 |
| 2018-04-25 | $25.50 | $27.28 | $25.20 | $26.95 | $26.50 | 4,547,280 |
| 2018-04-24 | $24.50 | $25.68 | $24.31 | $25.55 | $25.12 | 2,465,800 |
| 2018-04-23 | $23.90 | $24.59 | $23.82 | $24.49 | $24.08 | 1,856,100 |
| 2018-04-20 | $25.50 | $25.89 | $23.58 | $23.82 | $23.42 | 2,944,800 |
| 2018-04-19 | $25.46 | $26.30 | $25.46 | $25.90 | $25.47 | 2,047,300 |
| 2018-04-18 | $26.57 | $26.98 | $24.00 | $25.89 | $25.46 | 3,359,600 |
| 2018-04-17 | $27.80 | $28.44 | $25.31 | $26.60 | $26.16 | 3,449,560 |
| 2018-04-16 | $28.54 | $29.12 | $27.78 | $27.96 | $27.49 | 4,113,690 |
| 2018-04-13 | $28.61 | $29.81 | $28.00 | $29.04 | $28.56 | 5,662,750 |
| 2018-04-12 | $28.00 | $28.85 | $27.51 | $28.58 | $28.10 | 5,433,400 |
| 2018-04-11 | $27.27 | $28.91 | $27.27 | $28.22 | $27.75 | 6,679,780 |
| 2018-04-10 | $27.23 | $27.40 | $26.50 | $27.18 | $26.73 | 4,357,030 |
| 2018-04-09 | $25.70 | $27.70 | $25.51 | $27.41 | $26.95 | 5,335,520 |
| 2018-04-06 | $25.90 | $25.90 | $25.90 | $25.90 | $25.47 | 0 |
| 2018-04-05 | $25.90 | $25.90 | $25.90 | $25.90 | $25.47 | 0 |
| 2018-04-04 | $27.22 | $27.68 | $25.71 | $25.90 | $25.47 | 3,598,330 |
| 2018-04-03 | $26.97 | $27.65 | $26.70 | $27.18 | $26.73 | 4,295,460 |
| 2018-04-02 | $27.01 | $28.91 | $26.52 | $27.98 | $27.51 | 6,928,300 |
| 2018-03-30 | $26.59 | $26.98 | $26.30 | $26.77 | $26.32 | 4,425,020 |
| 2018-03-29 | $25.98 | $26.65 | $25.84 | $26.55 | $26.11 | 4,213,390 |
| 2018-03-28 | $26.00 | $26.93 | $25.00 | $26.22 | $25.78 | 6,401,600 |
| 2018-03-27 | $23.88 | $26.06 | $23.78 | $26.06 | $25.63 | 5,880,170 |
| 2018-03-26 | $23.00 | $23.85 | $21.68 | $23.69 | $23.30 | 2,979,260 |
| 2018-03-23 | $25.55 | $25.98 | $24.08 | $24.08 | $23.68 | 3,189,760 |
| 2018-03-22 | $26.52 | $26.99 | $26.04 | $26.76 | $26.31 | 3,066,970 |
| 2018-03-21 | $27.00 | $27.40 | $26.00 | $26.15 | $25.71 | 3,728,010 |
| 2018-03-20 | $25.83 | $27.25 | $25.53 | $27.10 | $26.65 | 3,548,820 |
| 2018-03-19 | $25.35 | $26.60 | $25.30 | $26.30 | $25.86 | 3,100,600 |
| 2018-03-16 | $25.83 | $26.59 | $25.30 | $25.57 | $25.14 | 2,986,000 |
| 2018-03-15 | $26.83 | $27.10 | $25.30 | $25.96 | $25.53 | 4,960,630 |
| 2018-03-14 | $28.30 | $29.15 | $27.71 | $27.78 | $27.32 | 5,003,930 |
| 2018-03-13 | $28.27 | $29.20 | $27.45 | $28.91 | $28.43 | 6,563,050 |
| 2018-03-12 | $28.01 | $29.86 | $27.70 | $28.27 | $27.80 | 10,026,380 |
| 2018-03-09 | $25.12 | $27.43 | $25.00 | $27.43 | $26.97 | 6,285,600 |
| 2018-03-08 | $24.08 | $25.13 | $23.84 | $24.94 | $24.52 | 5,474,960 |
| 2018-03-07 | $24.10 | $24.66 | $23.88 | $24.08 | $23.68 | 4,381,930 |
| 2018-03-06 | $23.36 | $24.16 | $23.22 | $24.04 | $23.64 | 3,905,050 |
| 2018-03-05 | $22.83 | $23.49 | $22.82 | $23.36 | $22.97 | 2,536,370 |
| 2018-03-02 | $23.69 | $23.83 | $22.73 | $22.83 | $22.45 | 3,414,560 |
| 2018-03-01 | $23.10 | $24.16 | $23.10 | $23.90 | $23.50 | 3,526,860 |
| 2018-02-28 | $24.01 | $24.39 | $23.60 | $23.65 | $23.26 | 5,017,380 |
| 2018-02-27 | $23.10 | $24.88 | $22.86 | $24.71 | $24.30 | 6,865,050 |
| 2018-02-26 | $22.67 | $23.50 | $22.32 | $23.30 | $22.91 | 6,003,550 |
| 2018-02-23 | $21.60 | $22.79 | $21.22 | $22.43 | $22.06 | 5,442,320 |
| 2018-02-22 | $21.24 | $21.80 | $20.93 | $21.61 | $21.25 | 3,370,000 |
| 2018-02-21 | $20.97 | $20.97 | $20.97 | $20.97 | $20.62 | 0 |
| 2018-02-20 | $20.97 | $20.97 | $20.97 | $20.97 | $20.62 | 0 |
| 2018-02-19 | $20.97 | $20.97 | $20.97 | $20.97 | $20.62 | 0 |
| 2018-02-16 | $20.97 | $20.97 | $20.97 | $20.97 | $20.62 | 0 |
| 2018-02-15 | $20.97 | $20.97 | $20.97 | $20.97 | $20.62 | 0 |
| 2018-02-14 | $22.04 | $22.20 | $20.62 | $20.97 | $20.62 | 4,909,390 |
| 2018-02-13 | $23.66 | $24.14 | $21.96 | $22.24 | $21.87 | 6,634,020 |
| 2018-02-12 | $23.70 | $24.59 | $23.32 | $23.71 | $23.31 | 6,425,630 |
| 2018-02-09 | $24.34 | $24.78 | $24.34 | $24.34 | $23.93 | 9,072,300 |
| 2018-02-08 | $24.18 | $28.76 | $24.18 | $27.04 | $26.59 | 13,846,770 |
| 2018-02-07 | $26.87 | $26.87 | $26.87 | $26.87 | $26.42 | 140,800 |
| 2018-02-06 | $29.86 | $29.86 | $29.86 | $29.86 | $29.36 | 65,800 |
| 2018-02-05 | $33.18 | $33.18 | $33.18 | $33.18 | $32.63 | 66,800 |
| 2018-02-02 | $36.87 | $36.87 | $36.87 | $36.87 | $36.26 | 22,400 |
| 2018-02-01 | $40.97 | $40.97 | $40.97 | $40.97 | $40.29 | 106,300 |
| 2018-01-31 | $46.50 | $47.68 | $44.50 | $45.52 | $44.76 | 8,962,580 |
| 2018-01-30 | $43.93 | $46.15 | $43.80 | $46.06 | $45.29 | 1,542,830 |
| 2018-01-29 | $42.85 | $44.42 | $42.80 | $43.93 | $43.20 | 1,589,740 |
| 2018-01-26 | $42.70 | $43.28 | $42.52 | $42.85 | $42.14 | 636,780 |
| 2018-01-25 | $43.09 | $43.48 | $42.50 | $42.70 | $41.99 | 977,500 |
| 2018-01-24 | $43.87 | $43.87 | $42.60 | $43.09 | $42.37 | 519,000 |
| 2018-01-23 | $43.50 | $43.90 | $43.02 | $43.30 | $42.58 | 468,220 |
| 2018-01-22 | $43.00 | $43.50 | $42.55 | $43.43 | $42.71 | 599,400 |
| 2018-01-19 | $42.80 | $44.08 | $42.50 | $43.11 | $42.39 | 1,229,740 |
| 2018-01-18 | $43.54 | $43.85 | $41.90 | $42.79 | $42.08 | 1,100,010 |
| 2018-01-17 | $44.18 | $44.88 | $42.83 | $43.19 | $42.47 | 903,980 |
| 2018-01-16 | $44.20 | $45.15 | $43.13 | $44.12 | $43.38 | 1,539,020 |
| 2018-01-15 | $43.44 | $45.30 | $42.05 | $44.20 | $43.46 | 2,309,950 |
| 2018-01-12 | $41.50 | $44.26 | $41.50 | $43.52 | $42.79 | 3,293,860 |
| 2018-01-11 | $38.46 | $42.28 | $38.25 | $41.94 | $41.24 | 1,946,170 |
| 2018-01-10 | $38.19 | $38.60 | $37.53 | $38.46 | $37.82 | 1,159,160 |
| 2018-01-09 | $38.35 | $38.50 | $38.01 | $38.19 | $37.55 | 508,730 |
| 2018-01-08 | $38.33 | $38.54 | $38.00 | $38.43 | $37.79 | 820,290 |
| 2018-01-05 | $38.88 | $38.95 | $37.98 | $38.34 | $37.70 | 1,265,020 |
| 2018-01-04 | $38.60 | $39.25 | $38.19 | $38.89 | $38.24 | 2,244,640 |
| 2018-01-03 | $38.80 | $38.98 | $38.01 | $38.51 | $37.87 | 746,700 |
| 2018-01-02 | $38.30 | $39.36 | $37.95 | $38.73 | $38.08 | 1,219,700 |
| 2018-01-01 | $38.12 | $38.12 | $38.12 | $38.12 | $37.48 | 0 |
| 2017-12-29 | $37.10 | $38.21 | $36.63 | $38.12 | $37.48 | 2,380,320 |
| 2017-12-28 | $36.74 | $37.20 | $36.20 | $37.03 | $36.41 | 830,060 |
| 2017-12-27 | $37.68 | $37.68 | $36.50 | $36.78 | $36.17 | 1,233,400 |
| 2017-12-26 | $36.91 | $37.96 | $36.70 | $37.17 | $36.55 | 2,052,610 |
| 2017-12-25 | $36.59 | $37.88 | $36.26 | $37.07 | $36.45 | 1,457,810 |
| 2017-12-22 | $35.31 | $36.68 | $35.13 | $36.60 | $35.99 | 2,075,350 |
| 2017-12-21 | $35.31 | $35.90 | $34.64 | $35.27 | $34.68 | 1,498,150 |
| 2017-12-20 | $34.54 | $35.27 | $34.01 | $34.86 | $34.28 | 1,031,760 |
| 2017-12-19 | $34.66 | $35.21 | $33.60 | $34.77 | $34.19 | 1,107,990 |
| 2017-12-18 | $35.36 | $35.47 | $34.50 | $34.66 | $34.08 | 976,020 |
| 2017-12-15 | $34.43 | $35.77 | $34.31 | $35.60 | $35.01 | 1,603,300 |
| 2017-12-14 | $35.35 | $35.85 | $34.85 | $34.98 | $34.40 | 1,683,150 |
| 2017-12-13 | $36.21 | $36.50 | $35.20 | $35.82 | $35.22 | 2,645,820 |
| 2017-12-12 | $36.09 | $37.46 | $35.10 | $36.19 | $35.59 | 3,607,780 |
| 2017-12-11 | $36.55 | $37.28 | $35.55 | $36.37 | $35.76 | 3,113,640 |
| 2017-12-08 | $35.20 | $36.75 | $34.71 | $36.50 | $35.89 | 3,943,700 |
| 2017-12-07 | $34.77 | $35.78 | $34.27 | $35.23 | $34.64 | 2,869,190 |
| 2017-12-06 | $33.96 | $35.66 | $33.22 | $34.96 | $34.38 | 4,596,870 |
| 2017-12-05 | $33.20 | $35.10 | $32.50 | $33.76 | $33.20 | 3,642,770 |
| 2017-12-04 | $33.00 | $34.48 | $32.10 | $33.27 | $32.72 | 3,741,690 |
| 2017-12-01 | $34.60 | $35.50 | $32.81 | $33.86 | $33.30 | 4,851,750 |
| 2017-11-30 | $33.66 | $35.54 | $32.00 | $34.55 | $33.97 | 6,026,870 |
| 2017-11-29 | $33.68 | $34.29 | $32.70 | $33.59 | $33.03 | 3,872,260 |
| 2017-11-28 | $30.81 | $33.80 | $29.50 | $33.68 | $33.12 | 4,867,580 |
| 2017-11-27 | $33.82 | $34.37 | $30.80 | $31.08 | $30.56 | 4,350,310 |
| 2017-11-24 | $33.36 | $34.96 | $32.49 | $34.19 | $33.62 | 5,246,480 |
| 2017-11-23 | $33.60 | $34.99 | $33.13 | $33.82 | $33.26 | 6,311,680 |
| 2017-11-22 | $31.84 | $34.88 | $31.52 | $33.96 | $33.39 | 7,069,290 |
| 2017-11-21 | $31.61 | $33.17 | $31.00 | $32.48 | $31.94 | 6,924,200 |
| 2017-11-20 | $31.20 | $33.50 | $29.39 | $32.38 | $31.84 | 8,113,570 |
| 2017-11-17 | $29.16 | $30.70 | $28.40 | $30.49 | $29.98 | 6,519,920 |
| 2017-11-16 | $30.00 | $30.35 | $28.57 | $28.91 | $28.43 | 3,716,550 |
| 2017-11-15 | $29.50 | $31.49 | $29.26 | $30.43 | $29.92 | 6,991,390 |
| 2017-11-14 | $28.60 | $29.95 | $28.48 | $29.84 | $29.34 | 6,427,700 |
| 2017-11-13 | $28.57 | $28.75 | $28.13 | $28.62 | $28.14 | 2,088,910 |
| 2017-11-10 | $28.35 | $28.77 | $28.30 | $28.45 | $27.98 | 2,429,170 |
| 2017-11-09 | $28.25 | $28.50 | $28.00 | $28.44 | $27.97 | 2,183,620 |
| 2017-11-08 | $28.10 | $28.63 | $28.10 | $28.29 | $27.82 | 2,664,190 |
| 2017-11-07 | $27.77 | $28.65 | $27.77 | $28.35 | $27.88 | 2,844,500 |
| 2017-11-06 | $27.50 | $27.93 | $27.29 | $27.92 | $27.45 | 1,758,550 |
| 2017-11-03 | $27.41 | $27.68 | $26.80 | $27.24 | $26.79 | 1,196,120 |
| 2017-11-02 | $27.36 | $27.67 | $26.84 | $27.52 | $27.06 | 1,929,690 |
| 2017-11-01 | $27.20 | $27.72 | $27.00 | $27.49 | $27.03 | 1,557,900 |
| 2017-10-31 | $26.62 | $27.26 | $26.58 | $27.21 | $26.76 | 1,676,380 |
| 2017-10-30 | $28.33 | $28.53 | $26.55 | $26.68 | $26.24 | 3,046,840 |
| 2017-10-27 | $28.71 | $29.38 | $28.31 | $28.66 | $28.18 | 3,187,360 |
| 2017-10-26 | $28.38 | $29.45 | $28.38 | $29.06 | $28.58 | 4,301,450 |
| 2017-10-25 | $27.79 | $28.74 | $27.71 | $28.58 | $28.10 | 3,080,040 |
| 2017-10-24 | $27.85 | $27.90 | $27.18 | $27.76 | $27.30 | 1,648,870 |
| 2017-10-23 | $27.24 | $27.99 | $27.16 | $27.92 | $27.45 | 1,832,500 |
| 2017-10-20 | $27.00 | $27.26 | $26.92 | $27.22 | $26.77 | 1,165,640 |
| 2017-10-19 | $27.46 | $27.49 | $26.74 | $26.85 | $26.40 | 1,721,180 |
| 2017-10-18 | $28.01 | $28.50 | $27.36 | $27.59 | $27.13 | 2,293,290 |
| 2017-10-17 | $27.63 | $28.25 | $27.17 | $28.08 | $27.61 | 2,056,170 |
| 2017-10-16 | $28.65 | $28.78 | $27.54 | $27.61 | $27.15 | 2,498,360 |
| 2017-10-13 | $27.92 | $28.96 | $27.79 | $28.79 | $28.31 | 3,297,860 |
| 2017-10-12 | $27.72 | $28.08 | $27.41 | $27.85 | $27.39 | 2,105,080 |
| 2017-10-11 | $28.28 | $28.82 | $27.60 | $27.68 | $27.22 | 2,903,950 |
| 2017-10-10 | $27.51 | $28.27 | $27.49 | $28.21 | $27.74 | 1,988,310 |
| 2017-10-09 | $27.95 | $27.95 | $27.44 | $27.47 | $27.01 | 1,567,070 |
| 2017-10-06 | $27.18 | $27.18 | $27.18 | $27.18 | $26.73 | 0 |
| 2017-10-05 | $27.18 | $27.18 | $27.18 | $27.18 | $26.73 | 0 |
| 2017-10-04 | $27.18 | $27.18 | $27.18 | $27.18 | $26.73 | 0 |
| 2017-10-03 | $27.18 | $27.18 | $27.18 | $27.18 | $26.73 | 0 |
| 2017-10-02 | $27.18 | $27.18 | $27.18 | $27.18 | $26.73 | 0 |
| 2017-09-29 | $27.16 | $27.45 | $26.90 | $27.18 | $26.73 | 1,234,420 |
| 2017-09-28 | $27.11 | $27.37 | $26.61 | $27.14 | $26.69 | 1,838,570 |
| 2017-09-27 | $26.21 | $27.10 | $26.21 | $26.96 | $26.51 | 1,693,510 |
| 2017-09-26 | $27.30 | $27.87 | $26.10 | $26.35 | $25.91 | 2,939,440 |
| 2017-09-25 | $28.15 | $28.93 | $27.50 | $27.51 | $27.05 | 2,954,700 |
| 2017-09-22 | $27.58 | $28.40 | $27.02 | $28.23 | $27.76 | 3,122,060 |
| 2017-09-21 | $27.77 | $28.29 | $27.58 | $27.60 | $27.14 | 2,414,150 |
| 2017-09-20 | $27.22 | $27.90 | $27.18 | $27.79 | $27.33 | 2,552,490 |
| 2017-09-19 | $27.20 | $27.65 | $27.20 | $27.41 | $26.95 | 2,063,290 |
| 2017-09-18 | $27.50 | $27.98 | $26.66 | $27.24 | $26.79 | 3,109,950 |
| 2017-09-15 | $29.05 | $29.11 | $27.37 | $27.81 | $27.35 | 7,545,100 |
| 2017-09-14 | $29.90 | $31.50 | $28.50 | $29.76 | $29.26 | 9,013,250 |
| 2017-09-13 | $29.61 | $30.57 | $29.58 | $29.94 | $29.44 | 2,862,830 |
| 2017-09-12 | $31.22 | $31.33 | $30.00 | $30.29 | $29.79 | 4,549,820 |
| 2017-09-11 | $31.50 | $32.30 | $30.55 | $31.22 | $30.70 | 7,116,470 |
| 2017-09-08 | $29.50 | $31.50 | $28.37 | $31.18 | $30.66 | 5,936,100 |
| 2017-09-07 | $31.75 | $32.25 | $30.58 | $30.75 | $30.24 | 5,388,250 |
| 2017-09-06 | $30.00 | $31.78 | $29.58 | $31.74 | $31.21 | 6,400,660 |
| 2017-09-05 | $29.50 | $30.48 | $29.35 | $30.27 | $29.77 | 3,578,360 |
| 2017-09-04 | $30.00 | $30.95 | $29.40 | $29.65 | $29.16 | 4,870,050 |
| 2017-09-01 | $31.22 | $31.48 | $29.40 | $30.18 | $29.68 | 5,288,130 |
| 2017-08-31 | $30.10 | $31.60 | $30.00 | $31.34 | $30.82 | 5,969,260 |
| 2017-08-30 | $28.42 | $30.50 | $28.40 | $30.14 | $29.64 | 6,437,030 |
| 2017-08-29 | $30.00 | $31.59 | $28.30 | $28.92 | $28.44 | 9,648,770 |
| 2017-08-28 | $27.33 | $29.95 | $27.33 | $29.95 | $29.45 | 8,006,630 |
| 2017-08-25 | $25.56 | $27.73 | $25.07 | $27.23 | $26.78 | 5,709,070 |
| 2017-08-24 | $25.84 | $26.85 | $25.45 | $25.60 | $25.17 | 5,111,410 |
| 2017-08-23 | $25.16 | $26.48 | $24.80 | $26.08 | $25.65 | 4,759,440 |
| 2017-08-22 | $25.20 | $26.23 | $25.02 | $25.58 | $25.15 | 5,799,430 |
| 2017-08-21 | $23.75 | $25.20 | $23.57 | $25.12 | $24.70 | 4,214,010 |
| 2017-08-18 | $23.93 | $23.93 | $23.93 | $23.93 | $23.53 | 0 |
| 2017-08-17 | $23.93 | $23.93 | $23.93 | $23.93 | $23.53 | 0 |
| 2017-08-16 | $23.39 | $24.18 | $23.24 | $23.93 | $23.53 | 2,877,580 |
| 2017-08-15 | $23.09 | $23.52 | $23.01 | $23.38 | $22.99 | 2,132,580 |
| 2017-08-14 | $22.60 | $23.20 | $22.60 | $22.95 | $22.57 | 1,573,120 |
| 2017-08-11 | $22.67 | $22.89 | $22.51 | $22.64 | $22.26 | 1,618,180 |
| 2017-08-10 | $23.61 | $23.71 | $22.67 | $22.85 | $22.47 | 2,997,110 |
| 2017-08-09 | $23.68 | $23.93 | $23.55 | $23.57 | $23.18 | 1,776,880 |
| 2017-08-08 | $24.11 | $24.15 | $23.56 | $23.78 | $23.38 | 2,570,890 |
| 2017-08-07 | $24.28 | $24.58 | $24.00 | $24.16 | $23.76 | 1,586,830 |
| 2017-08-04 | $24.80 | $24.88 | $24.03 | $24.07 | $23.67 | 2,621,340 |
| 2017-08-03 | $24.58 | $25.45 | $24.58 | $24.85 | $24.44 | 3,211,270 |
| 2017-08-02 | $25.84 | $26.20 | $24.90 | $25.00 | $24.58 | 4,223,760 |
| 2017-08-01 | $25.00 | $26.70 | $24.70 | $26.17 | $25.73 | 6,261,760 |
| 2017-07-31 | $25.40 | $25.85 | $25.00 | $25.06 | $24.64 | 3,291,810 |
| 2017-07-28 | $25.78 | $26.09 | $25.13 | $25.55 | $25.12 | 4,616,480 |
| 2017-07-27 | $24.52 | $26.50 | $24.52 | $26.10 | $25.66 | 6,233,200 |
| 2017-07-26 | $24.93 | $25.42 | $24.36 | $24.68 | $24.27 | 3,214,280 |
| 2017-07-25 | $25.10 | $25.71 | $24.82 | $25.13 | $24.71 | 4,623,900 |
| 2017-07-24 | $24.90 | $25.79 | $24.44 | $25.22 | $24.80 | 4,603,040 |
| 2017-07-21 | $24.01 | $26.50 | $23.91 | $25.34 | $24.92 | 6,915,290 |
| 2017-07-20 | $24.64 | $25.25 | $24.28 | $24.41 | $24.00 | 4,734,260 |
| 2017-07-19 | $24.48 | $25.16 | $23.66 | $24.51 | $24.10 | 4,507,510 |
| 2017-07-18 | $24.62 | $25.50 | $24.05 | $24.78 | $24.37 | 5,312,580 |
| 2017-07-17 | $26.95 | $27.14 | $25.25 | $25.25 | $24.83 | 6,068,950 |
| 2017-07-14 | $28.66 | $29.40 | $27.74 | $28.06 | $27.59 | 6,810,030 |
| 2017-07-13 | $29.81 | $30.00 | $28.18 | $28.61 | $28.13 | 10,356,210 |
| 2017-07-12 | $29.12 | $32.29 | $28.31 | $30.89 | $30.37 | 15,306,980 |
| 2017-07-11 | $29.62 | $29.62 | $28.06 | $29.62 | $29.13 | 14,382,410 |
| 2017-07-10 | $26.93 | $26.93 | $26.93 | $26.93 | $26.48 | 134,090 |
| 2017-07-07 | $24.48 | $24.48 | $24.48 | $24.48 | $24.07 | 69,150 |
| 2017-07-06 | $22.25 | $22.25 | $22.25 | $22.25 | $21.88 | 61,490 |
| 2017-07-05 | $20.23 | $20.23 | $20.23 | $20.23 | $19.89 | 54,700 |
| 2017-07-04 | $18.39 | $18.39 | $18.39 | $18.39 | $18.08 | 42,130 |
| 2017-07-03 | $16.72 | $16.72 | $16.72 | $16.72 | $16.44 | 17,790 |
| 2017-06-30 | $15.20 | $15.20 | $15.20 | $15.20 | $14.95 | 9,990 |
| 2017-06-29 | $13.82 | $13.82 | $13.82 | $13.82 | $13.59 | 8,900 |
| 2017-06-28 | $12.56 | $12.56 | $12.56 | $12.56 | $12.35 | 5,330 |
| 2017-06-27 | $11.42 | $11.42 | $11.42 | $11.42 | $11.23 | 5,060 |
Jiangsu Riying Electronics Company Ltd (603286) News Headlines
Recent Jiangsu Riying Electronics Company Ltd (603286) News
Similar Companies to Jiangsu Riying Electronics Company Ltd (603286) 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 | -- | -- | -- |