None (603506) Exchange: SHG
Data as of July 11, 2025
$13.43 ($0.09) 0.67%
None - Daily Information
Click for more stock information on None.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $13.60 |
| Previous Close | $13.43 |
| High | $13.95 |
| Low | $13.24 |
| Adjusted Open | $13.60 |
| Previous Adjusted Close | $13.43 |
| Adjusted High | $13.95 |
| Adjusted Low | $13.24 |
About None (603506)
Invest in None (603506)
Historical Stock Data for None (603506)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $13.60 | $13.95 | $13.24 | $13.43 | $13.43 | 8,626,080 |
| 2025-07-08 | $13.21 | $13.46 | $13.18 | $13.34 | $13.34 | 5,298,180 |
| 2025-07-07 | $13.17 | $13.56 | $13.13 | $13.25 | $13.25 | 4,417,520 |
| 2025-07-04 | $13.39 | $13.39 | $12.97 | $13.19 | $13.19 | 5,833,340 |
| 2025-07-03 | $13.39 | $13.71 | $13.33 | $13.41 | $13.41 | 7,388,700 |
| 2025-07-02 | $13.88 | $14.09 | $13.31 | $13.42 | $13.42 | 13,194,180 |
| 2025-06-30 | $12.85 | $13.18 | $12.76 | $13.05 | $13.05 | 5,715,960 |
| 2025-06-27 | $12.69 | $13.18 | $12.66 | $12.85 | $12.85 | 6,233,260 |
| 2025-06-26 | $12.24 | $13.31 | $12.16 | $12.85 | $12.85 | 8,725,700 |
| 2025-06-25 | $12.12 | $12.31 | $12.00 | $12.22 | $12.22 | 3,460,600 |
| 2025-06-24 | $12.10 | $12.34 | $11.81 | $12.12 | $12.12 | 3,913,200 |
| 2025-06-23 | $11.69 | $11.97 | $11.51 | $11.90 | $11.90 | 2,549,540 |
| 2025-06-20 | $11.77 | $11.94 | $11.62 | $11.79 | $11.79 | 3,464,200 |
| 2025-06-19 | $11.97 | $12.30 | $11.75 | $11.79 | $11.79 | 5,259,170 |
| 2025-06-18 | $12.19 | $12.36 | $11.85 | $12.00 | $12.00 | 6,383,400 |
| 2025-06-17 | $12.48 | $12.48 | $12.00 | $12.15 | $12.15 | 4,435,800 |
| 2025-06-13 | $12.18 | $12.21 | $11.79 | $12.09 | $12.09 | 7,867,820 |
| 2025-06-12 | $12.31 | $12.51 | $12.11 | $12.21 | $12.21 | 8,484,300 |
| 2025-06-11 | $12.51 | $12.61 | $12.25 | $12.51 | $12.51 | 8,732,850 |
| 2025-06-10 | $13.63 | $13.67 | $12.15 | $12.36 | $12.36 | 16,086,920 |
| 2025-06-09 | $13.92 | $13.97 | $13.26 | $13.49 | $13.49 | 9,121,210 |
| 2025-06-06 | $13.80 | $14.19 | $13.34 | $13.75 | $13.75 | 14,177,300 |
| 2025-06-05 | $14.04 | $14.60 | $13.45 | $14.00 | $14.00 | 18,173,380 |
| 2025-06-04 | $13.99 | $14.98 | $13.51 | $13.73 | $13.73 | 23,418,630 |
| 2025-06-03 | $12.98 | $13.89 | $12.98 | $13.89 | $13.89 | 7,515,740 |
| 2025-05-30 | $12.80 | $13.83 | $12.51 | $12.63 | $12.63 | 22,180,370 |
| 2025-05-29 | $12.54 | $13.39 | $12.36 | $12.80 | $12.80 | 27,771,260 |
| 2025-05-28 | $11.40 | $12.17 | $11.37 | $12.17 | $12.17 | 12,910,660 |
| 2025-05-27 | $11.08 | $11.14 | $10.91 | $11.06 | $11.06 | 1,861,700 |
| 2025-05-26 | $11.00 | $11.22 | $10.97 | $11.09 | $11.09 | 1,898,780 |
| 2025-05-23 | $11.20 | $11.27 | $10.97 | $10.99 | $10.99 | 2,824,740 |
| 2025-05-22 | $11.48 | $11.65 | $11.18 | $11.26 | $11.26 | 5,060,600 |
| 2025-05-21 | $11.63 | $11.96 | $11.43 | $11.60 | $11.60 | 4,467,460 |
| 2025-05-20 | $11.49 | $11.99 | $11.30 | $11.64 | $11.64 | 6,010,540 |
| 2025-05-19 | $10.93 | $11.80 | $10.90 | $11.49 | $11.49 | 8,398,600 |
| 2025-05-16 | $10.91 | $10.98 | $10.83 | $10.90 | $10.90 | 3,278,700 |
| 2025-05-15 | $11.22 | $11.29 | $10.82 | $10.86 | $10.86 | 4,787,800 |
| 2025-05-14 | $10.92 | $11.39 | $10.85 | $11.22 | $11.22 | 8,091,090 |
| 2025-05-13 | $11.16 | $11.20 | $10.90 | $10.98 | $10.98 | 4,266,920 |
| 2025-05-12 | $10.94 | $11.22 | $10.75 | $11.07 | $11.07 | 7,740,550 |
| 2025-05-09 | $10.96 | $11.42 | $10.82 | $10.85 | $10.85 | 7,337,790 |
| 2025-05-08 | $10.94 | $11.08 | $10.83 | $10.90 | $10.90 | 8,954,110 |
| 2025-05-07 | $11.09 | $11.95 | $10.96 | $11.04 | $11.04 | 16,552,890 |
| 2025-05-06 | $10.51 | $10.90 | $10.29 | $10.86 | $10.86 | 6,147,170 |
| 2025-04-30 | $10.39 | $10.95 | $10.32 | $10.45 | $10.45 | 6,061,500 |
| 2025-04-29 | $10.25 | $10.53 | $10.21 | $10.39 | $10.39 | 5,268,500 |
| 2025-04-28 | $10.09 | $10.42 | $9.90 | $10.25 | $10.25 | 8,300,900 |
| 2025-04-25 | $10.35 | $10.60 | $10.06 | $10.17 | $10.17 | 8,551,640 |
| 2025-04-24 | $10.13 | $10.65 | $9.90 | $10.06 | $10.06 | 9,616,140 |
| 2025-04-23 | $10.29 | $10.46 | $10.08 | $10.17 | $10.17 | 6,818,520 |
| 2025-04-22 | $10.74 | $10.76 | $10.24 | $10.29 | $10.29 | 9,750,770 |
| 2025-04-21 | $10.42 | $11.02 | $10.21 | $10.74 | $10.74 | 15,820,310 |
| 2025-04-18 | $10.95 | $11.27 | $9.89 | $10.44 | $10.44 | 18,536,700 |
| 2025-04-17 | $9.57 | $10.53 | $9.47 | $10.53 | $10.53 | 9,878,060 |
| 2025-04-16 | $10.00 | $10.25 | $9.47 | $9.57 | $9.57 | 7,371,180 |
| 2025-04-15 | $10.39 | $10.45 | $9.85 | $10.09 | $10.09 | 6,159,110 |
| 2025-04-14 | $10.73 | $10.73 | $10.13 | $10.40 | $10.40 | 8,443,000 |
| 2025-04-11 | $10.13 | $10.86 | $10.13 | $10.70 | $10.70 | 6,228,940 |
| 2025-04-10 | $9.85 | $10.40 | $9.85 | $10.28 | $10.28 | 5,324,620 |
| 2025-04-09 | $9.20 | $9.98 | $8.65 | $9.85 | $9.85 | 7,668,390 |
| 2025-04-08 | $9.98 | $10.00 | $9.04 | $9.36 | $9.36 | 8,239,200 |
| 2025-04-07 | $10.35 | $10.35 | $9.92 | $9.92 | $9.92 | 5,767,540 |
| 2025-04-03 | $10.70 | $11.15 | $10.70 | $11.02 | $11.02 | 3,578,600 |
| 2025-04-02 | $10.85 | $11.28 | $10.68 | $10.84 | $10.84 | 3,648,100 |
| 2025-04-01 | $11.14 | $11.30 | $10.75 | $10.85 | $10.85 | 4,182,480 |
| 2025-03-31 | $11.20 | $11.20 | $10.80 | $11.06 | $11.06 | 3,062,900 |
| 2025-03-28 | $10.94 | $11.32 | $10.91 | $11.16 | $11.16 | 3,648,850 |
| 2025-03-27 | $11.60 | $11.70 | $10.90 | $11.03 | $11.03 | 8,776,660 |
| 2025-03-26 | $11.37 | $11.79 | $11.30 | $11.71 | $11.71 | 6,756,730 |
| 2025-03-25 | $11.16 | $11.82 | $11.16 | $11.49 | $11.49 | 6,394,280 |
| 2025-03-24 | $11.30 | $11.40 | $10.95 | $11.11 | $11.11 | 6,587,290 |
| 2025-03-21 | $11.59 | $11.89 | $11.20 | $11.34 | $11.34 | 11,928,240 |
| 2025-03-20 | $11.21 | $12.28 | $11.15 | $11.80 | $11.80 | 18,819,830 |
| 2025-03-19 | $11.14 | $11.72 | $11.08 | $11.16 | $11.16 | 10,052,900 |
| 2025-03-18 | $10.77 | $11.30 | $10.70 | $11.09 | $11.09 | 11,360,030 |
| 2025-03-17 | $10.27 | $11.16 | $10.27 | $10.90 | $10.90 | 13,552,920 |
| 2025-03-14 | $10.60 | $10.69 | $10.18 | $10.35 | $10.35 | 7,302,700 |
| 2025-03-13 | $10.46 | $10.81 | $10.38 | $10.48 | $10.48 | 11,383,040 |
| 2025-03-12 | $10.33 | $10.52 | $10.20 | $10.46 | $10.46 | 12,576,090 |
| 2025-03-11 | $10.21 | $11.20 | $9.96 | $10.63 | $10.63 | 25,550,280 |
| 2025-03-10 | $9.66 | $10.42 | $9.66 | $10.42 | $10.42 | 6,252,830 |
| 2025-03-07 | $9.63 | $9.66 | $9.36 | $9.47 | $9.47 | 4,431,900 |
| 2025-03-06 | $9.77 | $9.93 | $9.60 | $9.67 | $9.67 | 6,319,400 |
| 2025-03-05 | $9.88 | $9.89 | $9.68 | $9.77 | $9.77 | 2,516,040 |
| 2025-03-04 | $9.68 | $9.90 | $9.52 | $9.85 | $9.85 | 2,974,800 |
| 2025-03-03 | $9.83 | $10.00 | $9.58 | $9.68 | $9.68 | 3,956,540 |
| 2025-02-28 | $9.75 | $9.98 | $9.73 | $9.76 | $9.76 | 4,750,510 |
| 2025-02-27 | $9.68 | $9.82 | $9.56 | $9.75 | $9.75 | 3,112,200 |
| 2025-02-26 | $9.64 | $9.83 | $9.58 | $9.68 | $9.68 | 2,296,760 |
| 2025-02-25 | $9.41 | $9.78 | $9.41 | $9.58 | $9.58 | 3,681,720 |
| 2025-02-24 | $9.49 | $9.87 | $9.40 | $9.60 | $9.60 | 4,160,600 |
| 2025-02-20 | $9.67 | $9.75 | $9.56 | $9.69 | $9.69 | 2,408,660 |
| 2025-02-19 | $9.40 | $9.70 | $9.36 | $9.67 | $9.67 | 5,152,850 |
| 2025-02-18 | $9.27 | $9.62 | $9.16 | $9.47 | $9.47 | 5,267,040 |
| 2025-02-17 | $9.02 | $9.38 | $9.02 | $9.26 | $9.26 | 2,389,020 |
| 2025-02-14 | $9.09 | $9.16 | $9.02 | $9.07 | $9.07 | 2,002,080 |
| 2025-02-13 | $9.18 | $9.38 | $9.10 | $9.13 | $9.13 | 3,021,750 |
| 2025-02-12 | $9.12 | $9.45 | $9.03 | $9.29 | $9.29 | 2,845,470 |
| 2025-02-11 | $9.10 | $9.19 | $8.99 | $9.12 | $9.12 | 2,389,500 |
| 2025-02-10 | $8.98 | $9.18 | $8.98 | $9.10 | $9.10 | 3,024,750 |
| 2025-02-07 | $9.10 | $9.15 | $8.95 | $9.03 | $9.03 | 3,501,940 |
| 2025-02-06 | $9.09 | $9.14 | $8.81 | $9.06 | $9.06 | 5,598,900 |
| 2025-02-05 | $8.88 | $9.15 | $8.64 | $9.09 | $9.09 | 6,291,860 |
| 2025-01-27 | $8.63 | $8.99 | $8.53 | $8.74 | $8.74 | 4,095,670 |
| 2025-01-24 | $8.68 | $8.68 | $8.47 | $8.59 | $8.59 | 2,327,680 |
| 2025-01-23 | $8.56 | $8.74 | $8.50 | $8.62 | $8.62 | 3,103,310 |
| 2025-01-22 | $8.48 | $8.64 | $8.30 | $8.44 | $8.44 | 3,146,150 |
| 2025-01-21 | $8.69 | $8.84 | $8.50 | $8.57 | $8.57 | 4,437,960 |
| 2025-01-20 | $8.33 | $8.81 | $8.20 | $8.69 | $8.69 | 5,113,000 |
| 2025-01-17 | $8.20 | $8.87 | $8.01 | $8.36 | $8.36 | 6,089,200 |
| 2025-01-16 | $8.48 | $8.68 | $8.36 | $8.45 | $8.45 | 1,981,370 |
| 2025-01-15 | $8.49 | $8.55 | $8.34 | $8.48 | $8.48 | 2,127,580 |
| 2025-01-14 | $8.11 | $8.48 | $8.11 | $8.48 | $8.48 | 3,155,880 |
| 2025-01-13 | $7.90 | $8.18 | $7.75 | $8.11 | $8.11 | 2,736,270 |
| 2025-01-09 | $8.30 | $8.40 | $8.23 | $8.33 | $8.33 | 1,524,900 |
| 2025-01-08 | $8.29 | $8.49 | $8.06 | $8.32 | $8.32 | 2,682,420 |
| 2025-01-07 | $8.10 | $8.36 | $8.08 | $8.35 | $8.35 | 2,364,700 |
| 2025-01-06 | $8.14 | $8.29 | $7.80 | $8.15 | $8.15 | 3,409,900 |
| 2025-01-03 | $8.56 | $8.68 | $8.07 | $8.13 | $8.13 | 4,418,300 |
| 2025-01-02 | $8.52 | $8.87 | $8.46 | $8.56 | $8.56 | 4,248,800 |
| 2024-12-31 | $8.75 | $8.84 | $8.51 | $8.51 | $8.51 | 3,016,100 |
| 2024-12-30 | $8.79 | $8.79 | $8.51 | $8.68 | $8.68 | 3,113,700 |
| 2024-12-27 | $8.71 | $8.93 | $8.65 | $8.85 | $8.85 | 2,471,000 |
| 2024-12-26 | $8.69 | $8.87 | $8.64 | $8.69 | $8.69 | 2,309,040 |
| 2024-12-25 | $8.83 | $8.85 | $8.47 | $8.63 | $8.63 | 2,905,100 |
| 2024-12-24 | $8.86 | $8.96 | $8.60 | $8.83 | $8.83 | 3,997,440 |
| 2024-12-23 | $9.56 | $9.56 | $8.73 | $8.77 | $8.77 | 5,157,420 |
| 2024-12-20 | $9.41 | $9.54 | $9.35 | $9.40 | $9.40 | 2,488,000 |
| 2024-12-19 | $9.25 | $9.50 | $9.15 | $9.37 | $9.37 | 2,866,800 |
| 2024-12-18 | $9.52 | $9.55 | $9.00 | $9.36 | $9.36 | 4,565,330 |
| 2024-12-17 | $9.99 | $10.13 | $9.35 | $9.42 | $9.42 | 5,567,230 |
| 2024-12-16 | $10.11 | $10.26 | $9.96 | $10.00 | $10.00 | 3,447,140 |
| 2024-12-13 | $10.22 | $10.29 | $9.94 | $10.07 | $10.07 | 3,805,320 |
| 2024-12-12 | $10.03 | $10.30 | $9.84 | $10.25 | $10.25 | 6,674,370 |
| 2024-12-11 | $9.58 | $10.16 | $9.58 | $10.09 | $10.09 | 6,851,920 |
| 2024-12-10 | $10.04 | $10.12 | $9.65 | $9.68 | $9.68 | 4,077,600 |
| 2024-12-09 | $9.73 | $9.84 | $9.60 | $9.68 | $9.68 | 3,185,220 |
| 2024-12-06 | $9.66 | $9.84 | $9.61 | $9.73 | $9.73 | 2,915,590 |
| 2024-12-05 | $9.50 | $9.68 | $9.47 | $9.65 | $9.65 | 2,359,390 |
| 2024-12-04 | $9.75 | $9.75 | $9.45 | $9.50 | $9.50 | 2,130,830 |
| 2024-12-03 | $9.70 | $9.85 | $9.62 | $9.73 | $9.73 | 2,815,270 |
| 2024-12-02 | $9.58 | $9.78 | $9.48 | $9.68 | $9.68 | 3,462,500 |
| 2024-11-29 | $9.37 | $9.56 | $9.37 | $9.53 | $9.53 | 3,855,910 |
| 2024-11-28 | $9.28 | $9.46 | $9.25 | $9.38 | $9.38 | 3,690,440 |
| 2024-11-27 | $9.26 | $9.32 | $8.98 | $9.30 | $9.30 | 3,550,170 |
| 2024-11-26 | $9.33 | $9.41 | $9.24 | $9.28 | $9.28 | 2,476,020 |
| 2024-11-25 | $9.06 | $9.39 | $8.97 | $9.32 | $9.32 | 3,247,480 |
| 2024-11-22 | $9.30 | $9.39 | $9.00 | $9.00 | $9.00 | 3,042,710 |
| 2024-11-21 | $9.28 | $9.39 | $9.20 | $9.35 | $9.35 | 2,690,480 |
| 2024-11-20 | $9.06 | $9.29 | $9.03 | $9.26 | $9.26 | 3,663,220 |
| 2024-11-19 | $8.99 | $9.09 | $8.82 | $9.07 | $9.07 | 3,730,140 |
| 2024-11-18 | $9.17 | $9.29 | $8.96 | $9.01 | $9.01 | 3,953,840 |
| 2024-11-15 | $9.16 | $9.30 | $9.03 | $9.06 | $9.06 | 4,134,610 |
| 2024-11-14 | $9.59 | $9.72 | $9.15 | $9.22 | $9.22 | 6,611,080 |
| 2024-11-13 | $9.32 | $9.43 | $9.16 | $9.34 | $9.34 | 4,049,600 |
| 2024-11-12 | $9.33 | $9.58 | $9.28 | $9.36 | $9.36 | 6,001,920 |
| 2024-11-11 | $9.23 | $9.45 | $9.20 | $9.32 | $9.32 | 4,184,370 |
| 2024-11-08 | $9.66 | $9.70 | $9.31 | $9.33 | $9.33 | 7,622,320 |
| 2024-11-07 | $9.09 | $9.68 | $9.04 | $9.66 | $9.66 | 10,178,860 |
| 2024-11-06 | $8.99 | $9.25 | $8.78 | $9.15 | $9.15 | 6,062,840 |
| 2024-11-05 | $8.91 | $9.02 | $8.84 | $8.98 | $8.98 | 4,647,340 |
| 2024-11-04 | $8.81 | $8.88 | $8.50 | $8.81 | $8.81 | 4,563,800 |
| 2024-11-01 | $9.00 | $9.18 | $8.70 | $8.81 | $8.81 | 6,749,160 |
| 2024-10-31 | $8.84 | $9.12 | $8.84 | $8.99 | $8.99 | 5,167,200 |
| 2024-10-30 | $8.76 | $9.05 | $8.74 | $8.79 | $8.79 | 4,769,100 |
| 2024-10-29 | $9.21 | $9.28 | $8.75 | $8.79 | $8.79 | 6,788,030 |
| 2024-10-28 | $8.89 | $9.21 | $8.70 | $9.12 | $9.12 | 12,330,410 |
| 2024-10-25 | $8.43 | $8.62 | $8.43 | $8.59 | $8.59 | 4,800,640 |
| 2024-10-24 | $8.37 | $8.48 | $8.35 | $8.40 | $8.40 | 3,170,200 |
| 2024-10-23 | $8.40 | $8.52 | $8.36 | $8.39 | $8.39 | 3,380,440 |
| 2024-10-22 | $8.33 | $8.45 | $8.25 | $8.45 | $8.45 | 4,561,820 |
| 2024-10-21 | $8.35 | $8.39 | $8.25 | $8.33 | $8.33 | 3,967,840 |
| 2024-10-18 | $8.25 | $8.41 | $8.06 | $8.31 | $8.31 | 4,884,820 |
| 2024-10-17 | $8.60 | $8.62 | $8.27 | $8.28 | $8.28 | 6,579,740 |
| 2024-10-16 | $8.30 | $8.56 | $8.24 | $8.54 | $8.54 | 7,348,060 |
| 2024-10-15 | $8.33 | $8.48 | $8.20 | $8.23 | $8.23 | 4,683,720 |
| 2024-10-14 | $8.43 | $8.53 | $8.31 | $8.44 | $8.44 | 4,918,270 |
| 2024-10-11 | $8.43 | $8.53 | $8.21 | $8.25 | $8.25 | 6,052,170 |
| 2024-10-10 | $8.30 | $8.57 | $8.17 | $8.41 | $8.41 | 5,939,570 |
| 2024-10-09 | $9.02 | $9.10 | $8.37 | $8.37 | $8.37 | 9,510,550 |
| 2024-10-08 | $10.27 | $10.28 | $8.92 | $9.30 | $9.30 | 18,204,890 |
| 2024-09-30 | $9.08 | $9.36 | $8.52 | $9.36 | $9.36 | 17,625,740 |
| 2024-09-27 | $8.42 | $8.61 | $8.28 | $8.51 | $8.51 | 8,863,700 |
| 2024-09-26 | $7.65 | $8.24 | $7.63 | $8.24 | $8.24 | 8,908,370 |
| 2024-09-25 | $7.66 | $7.97 | $7.66 | $7.71 | $7.71 | 5,638,130 |
| 2024-09-24 | $7.68 | $7.77 | $7.45 | $7.65 | $7.65 | 4,232,400 |
| 2024-09-23 | $7.34 | $7.53 | $7.32 | $7.49 | $7.49 | 3,133,300 |
| 2024-09-20 | $7.26 | $7.54 | $7.26 | $7.45 | $7.45 | 3,614,700 |
| 2024-09-19 | $7.22 | $7.45 | $7.22 | $7.35 | $7.35 | 4,261,560 |
| 2024-09-18 | $7.14 | $7.28 | $6.87 | $7.18 | $7.18 | 3,828,380 |
| 2024-09-13 | $7.14 | $7.27 | $7.11 | $7.14 | $7.14 | 2,089,600 |
| 2024-09-12 | $7.15 | $7.26 | $7.10 | $7.14 | $7.14 | 1,604,640 |
| 2024-09-11 | $7.08 | $7.19 | $7.08 | $7.13 | $7.13 | 1,325,100 |
| 2024-09-10 | $7.12 | $7.23 | $7.03 | $7.17 | $7.17 | 1,687,400 |
| 2024-09-09 | $7.05 | $7.24 | $6.95 | $7.17 | $7.17 | 2,036,960 |
| 2024-09-06 | $7.24 | $7.38 | $7.11 | $7.12 | $7.12 | 3,829,560 |
| 2024-09-05 | $7.19 | $7.54 | $7.18 | $7.35 | $7.35 | 4,983,940 |
| 2024-09-04 | $7.16 | $7.47 | $7.09 | $7.18 | $7.18 | 3,737,800 |
| 2024-09-03 | $7.12 | $7.23 | $7.03 | $7.16 | $7.16 | 1,785,840 |
| 2024-09-02 | $7.20 | $7.29 | $7.08 | $7.12 | $7.12 | 2,640,820 |
| 2024-08-30 | $6.90 | $7.44 | $6.90 | $7.25 | $7.25 | 4,325,640 |
| 2024-08-29 | $6.82 | $6.92 | $6.80 | $6.88 | $6.88 | 1,729,300 |
| 2024-08-28 | $6.73 | $6.91 | $6.71 | $6.86 | $6.86 | 2,482,540 |
| 2024-08-27 | $7.03 | $7.03 | $6.77 | $6.79 | $6.79 | 2,528,900 |
| 2024-08-26 | $6.90 | $7.03 | $6.71 | $7.01 | $7.01 | 3,243,700 |
| 2024-08-23 | $7.04 | $7.07 | $6.89 | $6.91 | $6.91 | 1,971,960 |
| 2024-08-22 | $7.20 | $7.29 | $7.04 | $7.05 | $7.05 | 1,984,000 |
| 2024-08-21 | $7.16 | $7.24 | $7.12 | $7.20 | $7.20 | 1,783,700 |
| 2024-08-20 | $7.33 | $7.38 | $7.17 | $7.20 | $7.20 | 2,101,300 |
| 2024-08-19 | $7.37 | $7.46 | $7.27 | $7.33 | $7.33 | 2,359,600 |
| 2024-08-16 | $7.58 | $7.61 | $7.39 | $7.40 | $7.40 | 4,136,680 |
| 2024-08-15 | $7.52 | $7.62 | $7.35 | $7.58 | $7.58 | 3,260,600 |
| 2024-08-14 | $7.58 | $7.70 | $7.52 | $7.52 | $7.52 | 2,200,500 |
| 2024-08-13 | $7.61 | $7.63 | $7.47 | $7.59 | $7.59 | 2,655,300 |
| 2024-08-12 | $7.83 | $7.89 | $7.55 | $7.56 | $7.56 | 5,621,740 |
| 2024-08-09 | $7.65 | $8.07 | $7.63 | $7.82 | $7.82 | 8,212,060 |
| 2024-08-08 | $7.68 | $8.00 | $7.66 | $7.75 | $7.75 | 6,569,400 |
| 2024-08-07 | $7.72 | $7.79 | $7.59 | $7.65 | $7.65 | 2,312,840 |
| 2024-08-06 | $7.58 | $7.75 | $7.50 | $7.74 | $7.74 | 3,227,240 |
| 2024-08-05 | $7.59 | $7.82 | $7.49 | $7.50 | $7.50 | 3,384,360 |
| 2024-08-02 | $7.70 | $7.85 | $7.67 | $7.68 | $7.68 | 3,473,200 |
| 2024-08-01 | $7.77 | $7.89 | $7.66 | $7.72 | $7.72 | 4,020,500 |
| 2024-07-31 | $7.46 | $7.77 | $7.45 | $7.75 | $7.75 | 3,865,560 |
| 2024-07-30 | $7.37 | $7.52 | $7.33 | $7.48 | $7.48 | 4,184,500 |
| 2024-07-29 | $7.40 | $7.42 | $7.25 | $7.36 | $7.36 | 1,899,300 |
| 2024-07-26 | $7.30 | $7.43 | $7.28 | $7.38 | $7.38 | 2,021,140 |
| 2024-07-25 | $7.25 | $7.37 | $7.19 | $7.28 | $7.28 | 2,067,240 |
| 2024-07-24 | $7.36 | $7.45 | $7.23 | $7.27 | $7.27 | 2,423,800 |
| 2024-07-23 | $7.49 | $7.62 | $7.37 | $7.37 | $7.37 | 2,057,200 |
| 2024-07-22 | $7.48 | $7.54 | $7.37 | $7.49 | $7.49 | 2,126,800 |
| 2024-07-19 | $7.49 | $7.50 | $7.38 | $7.44 | $7.44 | 2,958,600 |
| 2024-07-18 | $7.55 | $7.57 | $7.30 | $7.52 | $7.52 | 4,754,090 |
| 2024-07-17 | $7.60 | $7.89 | $7.53 | $7.64 | $7.64 | 4,868,470 |
| 2024-07-16 | $7.57 | $7.73 | $7.50 | $7.62 | $7.62 | 2,852,400 |
| 2024-07-15 | $7.83 | $7.92 | $7.52 | $7.60 | $7.60 | 3,676,260 |
| 2024-07-12 | $7.76 | $8.14 | $7.76 | $7.91 | $7.91 | 5,933,840 |
| 2024-07-11 | $7.73 | $7.80 | $7.59 | $7.75 | $7.75 | 3,694,280 |
| 2024-07-10 | $7.72 | $7.74 | $7.41 | $7.62 | $7.62 | 3,636,900 |
| 2024-07-09 | $7.80 | $7.93 | $7.60 | $7.87 | $7.87 | 3,140,600 |
| 2024-07-08 | $8.08 | $8.13 | $7.80 | $7.82 | $7.82 | 3,269,500 |
| 2024-07-05 | $8.13 | $8.23 | $8.00 | $8.13 | $8.13 | 3,191,200 |
| 2024-07-04 | $8.45 | $8.55 | $8.12 | $8.15 | $8.15 | 5,659,100 |
| 2024-07-03 | $8.49 | $8.72 | $8.39 | $8.56 | $8.56 | 5,438,780 |
| 2024-07-02 | $8.66 | $8.75 | $8.49 | $8.55 | $8.55 | 6,907,120 |
| 2024-07-01 | $8.33 | $8.79 | $8.31 | $8.71 | $8.71 | 10,014,100 |
| 2024-06-28 | $8.30 | $8.56 | $8.26 | $8.38 | $8.38 | 5,322,700 |
| 2024-06-27 | $8.32 | $8.62 | $8.32 | $8.40 | $8.40 | 6,410,400 |
| 2024-06-26 | $8.25 | $8.36 | $8.13 | $8.32 | $8.32 | 5,178,800 |
| 2024-06-25 | $7.90 | $8.51 | $7.90 | $8.37 | $8.37 | 9,235,100 |
| 2024-06-24 | $8.30 | $8.32 | $7.94 | $7.98 | $7.98 | 4,735,500 |
| 2024-06-21 | $8.36 | $8.48 | $8.32 | $8.34 | $8.34 | 3,835,200 |
| 2024-06-20 | $8.54 | $8.57 | $8.28 | $8.33 | $8.33 | 5,826,640 |
| 2024-06-19 | $8.60 | $8.69 | $8.52 | $8.57 | $8.57 | 6,050,400 |
| 2024-06-18 | $8.72 | $8.75 | $8.57 | $8.59 | $8.59 | 6,543,400 |
| 2024-06-17 | $8.85 | $8.95 | $8.60 | $8.67 | $8.67 | 9,828,640 |
| 2024-06-14 | $8.80 | $9.38 | $8.77 | $9.11 | $9.11 | 14,226,100 |
| 2024-06-13 | $8.66 | $9.25 | $8.47 | $9.02 | $9.02 | 14,217,880 |
| 2024-06-12 | $8.60 | $8.69 | $8.51 | $8.59 | $8.59 | 5,649,440 |
| 2024-06-11 | $9.03 | $9.11 | $8.75 | $8.95 | $8.95 | 8,195,400 |
| 2024-06-07 | $8.74 | $9.29 | $8.70 | $9.21 | $9.21 | 12,569,640 |
| 2024-06-06 | $8.95 | $9.04 | $8.45 | $8.64 | $8.64 | 7,866,460 |
| 2024-06-05 | $9.39 | $9.39 | $8.93 | $8.94 | $8.94 | 7,550,120 |
| 2024-06-04 | $9.28 | $9.56 | $9.09 | $9.40 | $9.40 | 10,385,030 |
| 2024-06-03 | $9.58 | $9.65 | $9.30 | $9.36 | $9.36 | 6,555,400 |
| 2024-05-31 | $9.78 | $9.91 | $9.56 | $9.61 | $9.61 | 7,988,880 |
| 2024-05-30 | $10.01 | $10.18 | $9.75 | $9.79 | $9.79 | 11,794,880 |
| 2024-05-29 | $9.99 | $10.78 | $9.99 | $10.30 | $10.30 | 14,742,180 |
| 2024-05-28 | $10.64 | $10.79 | $9.95 | $10.01 | $10.01 | 12,412,900 |
| 2024-05-27 | $10.26 | $10.46 | $9.91 | $10.40 | $10.40 | 12,072,850 |
| 2024-05-24 | $10.82 | $10.86 | $10.10 | $10.33 | $10.33 | 17,375,950 |
| 2024-05-23 | $11.16 | $11.54 | $10.94 | $11.02 | $11.02 | 24,642,230 |
| 2024-05-22 | $11.41 | $12.88 | $11.41 | $11.80 | $11.80 | 31,852,720 |
| 2024-05-21 | $11.41 | $12.07 | $11.29 | $11.80 | $11.80 | 24,742,150 |
| 2024-05-20 | $11.66 | $12.76 | $11.16 | $11.50 | $11.50 | 33,586,240 |
| 2024-05-17 | $11.20 | $12.20 | $10.71 | $12.20 | $12.20 | 36,424,960 |
| 2024-05-16 | $10.12 | $11.09 | $10.12 | $11.09 | $11.09 | 29,256,760 |
| 2024-05-15 | $9.88 | $10.98 | $9.88 | $10.08 | $10.08 | 32,848,760 |
| 2024-05-14 | $11.50 | $12.51 | $10.98 | $10.98 | $10.98 | 34,897,760 |
| 2024-05-13 | $12.20 | $12.20 | $11.30 | $12.20 | $12.20 | 27,708,730 |
| 2024-05-10 | $10.27 | $11.09 | $10.24 | $11.09 | $11.09 | 26,604,550 |
| 2024-05-09 | $9.38 | $10.08 | $9.25 | $10.08 | $10.08 | 16,732,070 |
| 2024-05-08 | $9.66 | $9.80 | $9.11 | $9.16 | $9.16 | 16,306,590 |
| 2024-05-07 | $8.80 | $9.85 | $8.80 | $9.85 | $9.85 | 12,124,460 |
| 2024-05-06 | $9.10 | $9.37 | $8.89 | $8.95 | $8.95 | 8,472,800 |
| 2024-04-30 | $8.84 | $8.85 | $8.53 | $8.79 | $8.79 | 7,710,680 |
| 2024-04-29 | $8.29 | $8.94 | $8.20 | $8.90 | $8.90 | 10,388,630 |
| 2024-04-26 | $8.50 | $8.50 | $7.99 | $8.38 | $8.38 | 10,080,110 |
| 2024-04-25 | $8.65 | $8.96 | $8.61 | $8.78 | $8.78 | 5,097,760 |
| 2024-04-24 | $8.55 | $8.77 | $8.52 | $8.70 | $8.70 | 4,033,940 |
| 2024-04-23 | $8.84 | $8.86 | $8.47 | $8.58 | $8.58 | 9,014,370 |
| 2024-04-22 | $8.64 | $8.90 | $8.52 | $8.90 | $8.90 | 9,800,020 |
| 2024-04-19 | $7.94 | $8.09 | $7.84 | $8.09 | $8.09 | 1,991,170 |
| 2024-04-18 | $8.16 | $8.24 | $7.91 | $8.01 | $8.01 | 3,407,740 |
| 2024-04-17 | $7.62 | $8.22 | $7.58 | $8.16 | $8.16 | 3,874,910 |
| 2024-04-16 | $7.88 | $7.88 | $7.42 | $7.48 | $7.48 | 3,813,180 |
| 2024-04-15 | $8.36 | $8.50 | $7.86 | $7.94 | $7.94 | 3,519,850 |
| 2024-04-12 | $8.60 | $8.71 | $8.43 | $8.48 | $8.48 | 1,761,700 |
| 2024-04-11 | $8.55 | $8.73 | $8.43 | $8.65 | $8.65 | 1,852,800 |
| 2024-04-10 | $8.87 | $8.87 | $8.52 | $8.59 | $8.59 | 2,059,260 |
| 2024-04-09 | $8.72 | $8.90 | $8.70 | $8.88 | $8.88 | 1,890,310 |
| 2024-04-08 | $9.03 | $9.09 | $8.66 | $8.71 | $8.71 | 2,681,330 |
| 2024-04-03 | $9.16 | $9.18 | $8.94 | $9.03 | $9.03 | 2,052,680 |
| 2024-04-02 | $8.95 | $9.16 | $8.95 | $9.08 | $9.08 | 2,655,020 |
| 2024-04-01 | $8.88 | $9.00 | $8.84 | $8.99 | $8.99 | 2,305,320 |
| 2024-03-29 | $8.74 | $8.87 | $8.69 | $8.87 | $8.87 | 2,137,570 |
| 2024-03-28 | $8.50 | $8.76 | $8.50 | $8.74 | $8.74 | 2,534,480 |
| 2024-03-27 | $8.66 | $8.76 | $8.51 | $8.51 | $8.51 | 2,525,300 |
| 2024-03-26 | $8.59 | $8.76 | $8.54 | $8.72 | $8.72 | 2,346,160 |
| 2024-03-25 | $8.81 | $8.86 | $8.60 | $8.64 | $8.64 | 2,877,900 |
| 2024-03-22 | $9.10 | $9.14 | $8.78 | $8.81 | $8.81 | 3,391,240 |
| 2024-03-21 | $8.98 | $9.18 | $8.95 | $9.11 | $9.11 | 3,629,060 |
| 2024-03-20 | $8.80 | $8.96 | $8.76 | $8.95 | $8.95 | 2,443,540 |
| 2024-03-19 | $8.82 | $9.03 | $8.78 | $8.84 | $8.84 | 3,944,040 |
| 2024-03-18 | $8.54 | $8.89 | $8.53 | $8.78 | $8.78 | 4,292,180 |
| 2024-03-15 | $8.41 | $8.54 | $8.37 | $8.53 | $8.53 | 2,753,890 |
| 2024-03-14 | $8.34 | $8.55 | $8.30 | $8.41 | $8.41 | 3,303,280 |
| 2024-03-13 | $8.46 | $8.49 | $8.26 | $8.33 | $8.33 | 2,873,300 |
| 2024-03-12 | $8.22 | $8.51 | $8.16 | $8.47 | $8.47 | 4,341,730 |
| 2024-03-11 | $8.15 | $8.20 | $8.08 | $8.20 | $8.20 | 2,253,630 |
| 2024-03-08 | $8.11 | $8.18 | $7.98 | $8.11 | $8.11 | 1,754,720 |
| 2024-03-07 | $8.13 | $8.26 | $8.03 | $8.10 | $8.10 | 2,443,130 |
| 2024-03-06 | $7.95 | $8.35 | $7.92 | $8.09 | $8.09 | 3,093,360 |
| 2024-03-05 | $8.18 | $8.25 | $7.95 | $7.97 | $7.97 | 3,057,700 |
| 2024-03-04 | $8.38 | $8.45 | $8.05 | $8.22 | $8.22 | 4,274,740 |
| 2024-03-01 | $8.41 | $8.48 | $8.21 | $8.41 | $8.41 | 3,730,100 |
| 2024-02-29 | $8.09 | $8.47 | $8.05 | $8.36 | $8.36 | 4,388,430 |
| 2024-02-28 | $8.96 | $9.14 | $8.11 | $8.12 | $8.12 | 5,536,720 |
| 2024-02-27 | $8.75 | $8.97 | $8.68 | $8.96 | $8.96 | 3,099,300 |
| 2024-02-26 | $8.51 | $8.94 | $8.44 | $8.75 | $8.75 | 3,861,890 |
| 2024-02-23 | $8.48 | $8.57 | $8.25 | $8.54 | $8.54 | 3,532,700 |
| 2024-02-22 | $8.11 | $8.38 | $8.08 | $8.36 | $8.36 | 3,977,570 |
| 2024-02-21 | $8.01 | $8.48 | $7.99 | $8.16 | $8.16 | 4,735,000 |
| 2024-02-20 | $7.76 | $8.17 | $7.61 | $8.14 | $8.14 | 4,890,260 |
| 2024-02-19 | $7.53 | $7.88 | $7.48 | $7.78 | $7.78 | 8,779,780 |
| 2024-02-08 | $6.76 | $7.37 | $6.70 | $7.37 | $7.37 | 7,340,840 |
| 2024-02-07 | $7.13 | $7.20 | $6.53 | $6.70 | $6.70 | 8,333,720 |
| 2024-02-06 | $7.03 | $7.35 | $6.74 | $7.10 | $7.10 | 9,010,350 |
| 2024-02-05 | $8.15 | $8.16 | $7.49 | $7.49 | $7.49 | 4,344,200 |
| 2024-02-02 | $8.85 | $9.11 | $8.05 | $8.32 | $8.32 | 4,307,880 |
| 2024-02-01 | $8.80 | $8.95 | $8.48 | $8.77 | $8.77 | 3,985,270 |
| 2024-01-31 | $9.43 | $9.55 | $8.80 | $8.86 | $8.86 | 3,956,620 |
| 2024-01-30 | $10.08 | $10.12 | $9.48 | $9.49 | $9.49 | 2,853,200 |
| 2024-01-29 | $10.71 | $10.71 | $10.00 | $10.11 | $10.11 | 2,485,340 |
| 2024-01-26 | $10.41 | $10.83 | $10.40 | $10.63 | $10.63 | 4,162,390 |
| 2024-01-25 | $10.28 | $10.45 | $10.00 | $10.41 | $10.41 | 3,410,650 |
| 2024-01-24 | $9.82 | $10.19 | $9.67 | $10.12 | $10.12 | 3,477,820 |
| 2024-01-23 | $9.79 | $9.80 | $9.46 | $9.76 | $9.76 | 2,702,800 |
| 2024-01-22 | $10.36 | $10.40 | $9.70 | $9.75 | $9.75 | 2,576,090 |
| 2024-01-19 | $10.62 | $10.63 | $10.38 | $10.38 | $10.38 | 2,144,870 |
| 2024-01-18 | $10.89 | $10.89 | $10.32 | $10.61 | $10.61 | 6,712,320 |
| 2024-01-17 | $10.93 | $11.29 | $10.87 | $11.00 | $11.00 | 5,282,190 |
| 2024-01-16 | $11.06 | $11.28 | $10.80 | $10.98 | $10.98 | 2,503,130 |
| 2024-01-15 | $10.99 | $11.11 | $10.90 | $11.06 | $11.06 | 1,538,680 |
| 2024-01-12 | $11.02 | $11.25 | $11.02 | $11.03 | $11.03 | 1,572,400 |
| 2024-01-11 | $10.93 | $11.09 | $10.90 | $11.06 | $11.06 | 1,756,510 |
| 2024-01-10 | $11.06 | $11.10 | $10.82 | $10.92 | $10.92 | 1,741,920 |
| 2024-01-09 | $10.93 | $11.18 | $10.89 | $11.01 | $11.01 | 3,537,680 |
| 2024-01-08 | $11.50 | $11.74 | $10.88 | $10.93 | $10.93 | 4,377,780 |
| 2024-01-05 | $11.23 | $11.36 | $11.10 | $11.13 | $11.13 | 2,075,450 |
| 2024-01-04 | $11.05 | $11.23 | $11.02 | $11.19 | $11.19 | 2,436,620 |
| 2024-01-03 | $11.03 | $11.37 | $10.96 | $11.06 | $11.06 | 3,881,560 |
| 2024-01-02 | $10.87 | $11.12 | $10.81 | $11.03 | $11.03 | 3,609,490 |
| 2024-01-01 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2023-12-29 | $11.00 | $11.04 | $10.81 | $10.87 | $10.87 | 2,785,920 |
| 2023-12-28 | $10.73 | $11.02 | $10.59 | $11.01 | $11.01 | 1,663,140 |
| 2023-12-27 | $10.68 | $10.78 | $10.54 | $10.73 | $10.73 | 1,578,930 |
| 2023-12-26 | $10.91 | $10.91 | $10.62 | $10.68 | $10.68 | 2,499,240 |
| 2023-12-25 | $11.03 | $11.05 | $10.81 | $10.84 | $10.84 | 1,881,300 |
| 2023-12-22 | $11.16 | $11.27 | $10.97 | $11.03 | $11.03 | 1,964,640 |
| 2023-12-21 | $11.16 | $11.27 | $11.00 | $11.22 | $11.22 | 1,667,140 |
| 2023-12-20 | $11.27 | $11.37 | $11.14 | $11.16 | $11.16 | 1,834,600 |
| 2023-12-19 | $11.25 | $11.38 | $11.10 | $11.22 | $11.22 | 2,550,000 |
| 2023-12-18 | $11.41 | $11.56 | $11.22 | $11.28 | $11.28 | 2,275,100 |
| 2023-12-15 | $11.45 | $11.53 | $11.36 | $11.42 | $11.42 | 1,877,980 |
| 2023-12-14 | $11.27 | $11.51 | $11.25 | $11.34 | $11.34 | 1,575,360 |
| 2023-12-13 | $11.24 | $11.43 | $11.15 | $11.22 | $11.22 | 2,149,800 |
| 2023-12-12 | $10.95 | $11.27 | $10.91 | $11.27 | $11.27 | 2,945,940 |
| 2023-12-11 | $11.15 | $11.17 | $10.80 | $10.90 | $10.90 | 4,323,020 |
| 2023-12-08 | $11.53 | $11.60 | $11.14 | $11.16 | $11.16 | 3,201,060 |
| 2023-12-07 | $11.64 | $11.70 | $11.53 | $11.58 | $11.58 | 1,245,230 |
| 2023-12-06 | $11.34 | $11.66 | $11.34 | $11.60 | $11.60 | 1,584,010 |
| 2023-12-05 | $11.65 | $11.66 | $11.42 | $11.45 | $11.45 | 1,523,890 |
| 2023-12-04 | $11.70 | $11.73 | $11.58 | $11.68 | $11.68 | 1,498,300 |
| 2023-12-01 | $11.65 | $11.74 | $11.59 | $11.70 | $11.70 | 1,557,690 |
| 2023-11-30 | $11.65 | $11.73 | $11.55 | $11.65 | $11.65 | 1,143,090 |
| 2023-11-29 | $11.78 | $11.84 | $11.59 | $11.70 | $11.70 | 2,130,740 |
| 2023-11-28 | $11.74 | $11.86 | $11.66 | $11.78 | $11.78 | 1,985,300 |
| 2023-11-27 | $12.02 | $12.02 | $11.68 | $11.75 | $11.75 | 2,560,670 |
| 2023-11-24 | $12.15 | $12.29 | $11.96 | $12.02 | $12.02 | 1,545,500 |
| 2023-11-23 | $12.01 | $12.23 | $11.91 | $12.17 | $12.17 | 1,705,360 |
| 2023-11-22 | $11.94 | $12.27 | $11.94 | $12.07 | $12.07 | 2,351,330 |
| 2023-11-21 | $11.89 | $12.20 | $11.87 | $12.04 | $12.04 | 3,630,330 |
| 2023-11-20 | $11.89 | $11.95 | $11.72 | $11.89 | $11.89 | 1,878,410 |
| 2023-11-17 | $11.77 | $11.88 | $11.74 | $11.82 | $11.82 | 1,016,240 |
| 2023-11-16 | $11.83 | $11.87 | $11.70 | $11.82 | $11.82 | 1,330,870 |
| 2023-11-15 | $11.99 | $12.10 | $11.82 | $11.85 | $11.85 | 1,317,300 |
| 2023-11-14 | $11.88 | $11.99 | $11.83 | $11.95 | $11.95 | 1,800,600 |
| 2023-11-13 | $11.72 | $11.90 | $11.70 | $11.85 | $11.85 | 1,521,990 |
| 2023-11-10 | $11.81 | $11.89 | $11.64 | $11.77 | $11.77 | 1,336,840 |
| 2023-11-09 | $11.85 | $12.00 | $11.81 | $11.87 | $11.87 | 1,502,440 |
| 2023-11-08 | $11.67 | $11.92 | $11.67 | $11.84 | $11.84 | 1,356,440 |
| 2023-11-07 | $11.81 | $11.88 | $11.61 | $11.77 | $11.77 | 1,533,160 |
| 2023-11-06 | $11.63 | $11.84 | $11.57 | $11.82 | $11.82 | 2,146,240 |
| 2023-11-03 | $11.57 | $11.70 | $11.51 | $11.53 | $11.53 | 1,627,760 |
| 2023-11-02 | $11.60 | $11.66 | $11.48 | $11.49 | $11.49 | 1,316,270 |
| 2023-11-01 | $11.59 | $11.68 | $11.45 | $11.60 | $11.60 | 1,910,540 |
| 2023-10-31 | $11.39 | $11.69 | $11.28 | $11.65 | $11.65 | 3,005,010 |
| 2023-10-30 | $11.71 | $11.76 | $11.25 | $11.42 | $11.42 | 4,401,970 |
| 2023-10-27 | $11.68 | $11.82 | $11.54 | $11.77 | $11.77 | 1,553,330 |
| 2023-10-26 | $11.91 | $11.91 | $11.58 | $11.66 | $11.66 | 979,760 |
| 2023-10-25 | $11.91 | $12.07 | $11.83 | $11.91 | $11.91 | 1,651,760 |
| 2023-10-24 | $11.34 | $11.84 | $11.34 | $11.83 | $11.83 | 1,443,780 |
| 2023-10-23 | $11.68 | $11.71 | $11.31 | $11.37 | $11.37 | 1,662,880 |
| 2023-10-20 | $11.45 | $11.86 | $11.45 | $11.68 | $11.68 | 1,297,380 |
| 2023-10-19 | $11.56 | $11.80 | $11.47 | $11.66 | $11.66 | 949,520 |
| 2023-10-18 | $11.75 | $11.82 | $11.54 | $11.60 | $11.60 | 1,248,380 |
| 2023-10-17 | $11.81 | $11.90 | $11.74 | $11.81 | $11.81 | 949,480 |
| 2023-10-16 | $11.86 | $11.93 | $11.76 | $11.84 | $11.84 | 1,027,180 |
| 2023-10-13 | $11.89 | $12.04 | $11.84 | $11.90 | $11.90 | 1,196,680 |
| 2023-10-12 | $11.95 | $12.02 | $11.82 | $11.97 | $11.97 | 927,320 |
| 2023-10-11 | $12.00 | $12.06 | $11.87 | $11.90 | $11.90 | 1,182,600 |
| 2023-10-10 | $12.17 | $12.22 | $11.93 | $12.03 | $12.03 | 1,593,400 |
| 2023-10-09 | $12.18 | $12.32 | $12.02 | $12.17 | $12.17 | 2,806,650 |
| 2023-09-28 | $12.20 | $12.23 | $12.09 | $12.16 | $12.16 | 1,332,900 |
| 2023-09-27 | $12.18 | $12.26 | $12.10 | $12.16 | $12.16 | 1,344,180 |
| 2023-09-26 | $12.14 | $12.32 | $12.13 | $12.18 | $12.18 | 1,735,760 |
| 2023-09-25 | $12.38 | $12.41 | $12.09 | $12.11 | $12.11 | 1,760,300 |
| 2023-09-22 | $12.41 | $12.45 | $12.23 | $12.38 | $12.38 | 2,306,600 |
| 2023-09-21 | $12.51 | $12.67 | $12.36 | $12.45 | $12.45 | 1,199,980 |
| 2023-09-20 | $12.43 | $12.68 | $12.31 | $12.51 | $12.51 | 1,804,980 |
| 2023-09-19 | $12.54 | $12.57 | $12.39 | $12.43 | $12.43 | 1,067,600 |
| 2023-09-18 | $12.37 | $12.58 | $12.18 | $12.52 | $12.52 | 1,453,600 |
| 2023-09-15 | $12.50 | $12.63 | $12.31 | $12.39 | $12.39 | 1,468,100 |
| 2023-09-14 | $12.50 | $12.55 | $12.32 | $12.41 | $12.41 | 1,049,380 |
| 2023-09-13 | $12.57 | $12.67 | $12.37 | $12.47 | $12.47 | 1,516,500 |
| 2023-09-12 | $12.53 | $12.65 | $12.42 | $12.51 | $12.51 | 1,425,900 |
| 2023-09-11 | $12.79 | $12.79 | $12.41 | $12.57 | $12.57 | 1,824,200 |
| 2023-09-08 | $12.64 | $13.00 | $12.55 | $12.62 | $12.62 | 1,489,200 |
| 2023-09-07 | $12.91 | $13.36 | $12.86 | $12.89 | $12.89 | 2,323,000 |
| 2023-09-06 | $12.53 | $13.00 | $12.52 | $12.92 | $12.92 | 2,059,300 |
| 2023-09-05 | $13.07 | $13.07 | $12.52 | $12.62 | $12.62 | 2,401,200 |
| 2023-09-04 | $12.71 | $13.27 | $12.71 | $12.98 | $12.98 | 3,565,820 |
| 2023-09-01 | $13.08 | $13.39 | $12.60 | $12.64 | $12.64 | 2,766,940 |
| 2023-08-31 | $13.28 | $13.49 | $12.78 | $12.79 | $12.79 | 2,048,840 |
| 2023-08-30 | $13.36 | $13.56 | $13.20 | $13.30 | $13.30 | 2,886,480 |
| 2023-08-29 | $12.82 | $13.57 | $12.81 | $13.57 | $13.57 | 5,892,840 |
| 2023-08-28 | $13.42 | $13.50 | $12.63 | $12.99 | $12.99 | 3,716,660 |
| 2023-08-25 | $12.64 | $12.85 | $12.50 | $12.63 | $12.63 | 1,841,360 |
| 2023-08-24 | $12.85 | $12.89 | $12.45 | $12.56 | $12.56 | 1,558,310 |
| 2023-08-23 | $12.87 | $13.13 | $12.57 | $12.79 | $12.79 | 2,048,990 |
| 2023-08-22 | $12.63 | $12.89 | $12.59 | $12.84 | $12.84 | 2,381,380 |
| 2023-08-21 | $12.59 | $12.78 | $12.53 | $12.57 | $12.57 | 1,990,810 |
| 2023-08-18 | $12.92 | $13.08 | $12.40 | $12.61 | $12.61 | 1,686,140 |
| 2023-08-17 | $12.98 | $13.05 | $12.80 | $12.95 | $12.95 | 1,993,900 |
| 2023-08-16 | $12.87 | $13.15 | $12.67 | $12.99 | $12.99 | 1,866,620 |
| 2023-08-15 | $13.00 | $13.10 | $12.72 | $12.83 | $12.83 | 2,875,400 |
| 2023-08-14 | $12.32 | $13.02 | $12.12 | $12.99 | $12.99 | 5,426,800 |
| 2023-08-11 | $13.27 | $13.55 | $13.13 | $13.14 | $13.14 | 2,736,540 |
| 2023-08-10 | $13.11 | $13.34 | $13.10 | $13.24 | $13.24 | 1,301,000 |
| 2023-08-09 | $13.20 | $13.38 | $13.09 | $13.23 | $13.23 | 1,872,560 |
| 2023-08-08 | $13.53 | $13.73 | $13.21 | $13.24 | $13.24 | 2,411,550 |
| 2023-08-07 | $13.69 | $13.77 | $13.40 | $13.51 | $13.51 | 3,541,860 |
| 2023-08-04 | $14.16 | $14.16 | $13.58 | $13.62 | $13.62 | 2,300,920 |
| 2023-08-03 | $13.82 | $13.95 | $13.54 | $13.80 | $13.80 | 2,854,550 |
| 2023-08-02 | $13.60 | $13.98 | $13.60 | $13.69 | $13.69 | 3,233,910 |
| 2023-08-01 | $13.63 | $13.91 | $13.50 | $13.65 | $13.65 | 4,662,370 |
| 2023-07-31 | $13.90 | $14.02 | $13.50 | $13.62 | $13.62 | 6,567,560 |
| 2023-07-28 | $13.66 | $14.06 | $13.56 | $13.75 | $13.75 | 5,986,070 |
| 2023-07-27 | $13.89 | $13.99 | $13.34 | $13.56 | $13.56 | 7,889,640 |
| 2023-07-26 | $13.36 | $14.69 | $13.15 | $13.95 | $13.95 | 10,140,380 |
| 2023-07-25 | $12.76 | $13.59 | $12.76 | $13.40 | $13.40 | 5,604,640 |
| 2023-07-24 | $12.60 | $12.79 | $12.40 | $12.76 | $12.76 | 3,491,520 |
| 2023-07-21 | $12.40 | $12.68 | $12.32 | $12.60 | $12.60 | 2,362,740 |
| 2023-07-20 | $12.28 | $12.56 | $12.27 | $12.40 | $12.40 | 2,099,640 |
| 2023-07-19 | $12.15 | $12.34 | $12.07 | $12.30 | $12.30 | 1,224,020 |
| 2023-07-18 | $12.04 | $12.22 | $11.90 | $12.10 | $12.10 | 1,064,080 |
| 2023-07-17 | $11.90 | $12.03 | $11.80 | $12.00 | $12.00 | 804,100 |
| 2023-07-14 | $12.01 | $12.05 | $11.92 | $11.92 | $11.92 | 643,000 |
| 2023-07-13 | $11.96 | $12.07 | $11.90 | $12.01 | $12.01 | 717,520 |
| 2023-07-12 | $12.08 | $12.09 | $11.88 | $11.90 | $11.90 | 993,900 |
| 2023-07-11 | $12.09 | $12.12 | $11.99 | $12.08 | $12.08 | 949,540 |
| 2023-07-10 | $11.96 | $12.08 | $11.92 | $12.06 | $12.06 | 1,346,980 |
| 2023-07-07 | $11.91 | $11.98 | $11.83 | $11.90 | $11.90 | 792,580 |
| 2023-07-06 | $11.94 | $11.94 | $11.79 | $11.89 | $11.89 | 844,360 |
| 2023-07-05 | $11.96 | $11.96 | $11.80 | $11.90 | $11.90 | 1,103,120 |
| 2023-07-04 | $11.94 | $11.94 | $11.78 | $11.86 | $11.86 | 704,040 |
| 2023-07-03 | $11.88 | $11.97 | $11.81 | $11.91 | $11.91 | 1,049,160 |
| 2023-06-30 | $11.66 | $11.85 | $11.65 | $11.83 | $11.83 | 1,333,900 |
| 2023-06-29 | $11.80 | $11.87 | $11.63 | $11.65 | $11.65 | 1,003,910 |
| 2023-06-28 | $11.75 | $11.83 | $11.60 | $11.74 | $11.74 | 1,791,910 |
| 2023-06-27 | $11.28 | $11.76 | $11.21 | $11.70 | $11.70 | 1,990,280 |
| 2023-06-26 | $11.25 | $11.31 | $11.05 | $11.17 | $11.17 | 1,439,600 |
| 2023-06-21 | $11.36 | $11.45 | $11.23 | $11.28 | $11.28 | 1,244,200 |
| 2023-06-20 | $11.50 | $11.56 | $11.37 | $11.43 | $11.43 | 806,520 |
| 2023-06-19 | $11.65 | $11.67 | $11.48 | $11.55 | $11.55 | 1,280,320 |
| 2023-06-16 | $11.70 | $11.77 | $11.64 | $11.66 | $11.66 | 968,320 |
| 2023-06-15 | $11.72 | $11.74 | $11.60 | $11.70 | $11.70 | 1,168,200 |
| 2023-06-14 | $11.72 | $11.79 | $11.59 | $11.72 | $11.72 | 1,066,600 |
| 2023-06-13 | $11.78 | $12.14 | $11.62 | $11.69 | $11.69 | 1,567,300 |
| 2023-06-12 | $11.80 | $11.84 | $11.40 | $11.73 | $11.73 | 1,483,850 |
| 2023-06-09 | $11.86 | $11.98 | $11.77 | $11.81 | $11.81 | 1,422,380 |
| 2023-06-08 | $11.84 | $12.00 | $11.81 | $11.85 | $11.85 | 2,186,980 |
| 2023-06-07 | $11.83 | $12.08 | $11.73 | $11.88 | $11.88 | 2,153,400 |
| 2023-06-06 | $12.00 | $12.04 | $11.82 | $11.86 | $11.86 | 1,456,300 |
| 2023-06-05 | $11.85 | $12.01 | $11.65 | $11.95 | $11.95 | 1,737,390 |
| 2023-06-02 | $11.52 | $11.93 | $11.52 | $11.85 | $11.85 | 1,689,780 |
| 2023-06-01 | $11.66 | $11.70 | $11.50 | $11.52 | $11.52 | 864,900 |
| 2023-05-31 | $12.00 | $12.12 | $11.92 | $11.94 | $11.63 | 709,480 |
| 2023-05-30 | $11.95 | $12.09 | $11.85 | $12.07 | $11.75 | 652,420 |
| 2023-05-29 | $12.08 | $12.10 | $11.87 | $11.97 | $11.66 | 1,074,600 |
| 2023-05-26 | $12.00 | $12.12 | $11.89 | $12.04 | $11.72 | 913,720 |
| 2023-05-25 | $12.21 | $12.21 | $11.93 | $12.04 | $11.72 | 1,299,400 |
| 2023-05-24 | $12.09 | $12.28 | $12.04 | $12.22 | $11.90 | 1,213,100 |
| 2023-05-23 | $12.25 | $12.29 | $12.08 | $12.11 | $11.79 | 970,960 |
| 2023-05-22 | $12.24 | $12.25 | $12.12 | $12.21 | $11.89 | 762,820 |
| 2023-05-19 | $12.30 | $12.30 | $12.03 | $12.21 | $11.89 | 1,113,640 |
| 2023-05-18 | $12.17 | $12.33 | $12.17 | $12.27 | $11.95 | 1,030,680 |
| 2023-05-17 | $12.18 | $12.30 | $12.10 | $12.21 | $11.89 | 846,100 |
| 2023-05-16 | $12.30 | $12.32 | $12.09 | $12.15 | $11.83 | 881,120 |
| 2023-05-15 | $12.14 | $12.30 | $12.07 | $12.26 | $11.94 | 1,081,570 |
| 2023-05-12 | $12.25 | $12.36 | $12.14 | $12.14 | $11.82 | 1,079,850 |
| 2023-05-11 | $12.10 | $12.29 | $12.03 | $12.20 | $11.88 | 1,345,800 |
| 2023-05-10 | $12.03 | $12.19 | $11.98 | $12.05 | $11.73 | 1,131,820 |
| 2023-05-09 | $12.05 | $12.25 | $12.00 | $12.07 | $11.75 | 1,573,740 |
| 2023-05-08 | $12.01 | $12.15 | $11.99 | $12.08 | $11.76 | 1,397,110 |
| 2023-05-05 | $12.01 | $12.12 | $11.88 | $12.05 | $11.73 | 1,588,340 |
| 2023-05-04 | $11.94 | $12.09 | $11.86 | $12.01 | $11.70 | 1,615,480 |
| 2023-05-03 | $11.98 | $11.98 | $11.98 | $11.98 | $11.67 | 0 |
| 2023-05-02 | $11.98 | $11.98 | $11.98 | $11.98 | $11.67 | 0 |
| 2023-04-28 | $11.69 | $12.00 | $11.65 | $11.98 | $11.98 | 1,639,780 |
| 2023-04-27 | $11.57 | $11.70 | $11.50 | $11.58 | $11.58 | 847,780 |
| 2023-04-26 | $11.23 | $11.65 | $11.21 | $11.57 | $11.57 | 1,695,210 |
| 2023-04-25 | $11.51 | $11.61 | $11.05 | $11.29 | $11.29 | 4,919,680 |
| 2023-04-24 | $11.82 | $11.88 | $11.52 | $11.73 | $11.73 | 1,928,510 |
| 2023-04-21 | $12.02 | $12.15 | $11.81 | $11.85 | $11.85 | 1,243,840 |
| 2023-04-20 | $12.08 | $12.17 | $11.97 | $12.01 | $12.01 | 1,059,480 |
| 2023-04-19 | $12.21 | $12.29 | $12.10 | $12.14 | $12.14 | 1,053,540 |
| 2023-04-18 | $12.27 | $12.39 | $12.22 | $12.27 | $12.27 | 1,088,140 |
| 2023-04-17 | $12.23 | $12.33 | $12.20 | $12.29 | $12.29 | 1,159,300 |
| 2023-04-14 | $12.33 | $12.43 | $12.26 | $12.26 | $12.26 | 925,180 |
| 2023-04-13 | $12.36 | $12.39 | $12.27 | $12.33 | $12.33 | 836,100 |
| 2023-04-12 | $12.34 | $12.45 | $12.20 | $12.31 | $12.31 | 1,304,800 |
| 2023-04-11 | $12.24 | $12.37 | $12.15 | $12.32 | $12.32 | 2,056,060 |
| 2023-04-10 | $12.32 | $12.44 | $12.23 | $12.32 | $12.32 | 2,419,840 |
| 2023-04-07 | $12.09 | $12.43 | $12.07 | $12.38 | $12.38 | 1,968,640 |
| 2023-04-06 | $12.11 | $12.33 | $12.04 | $12.12 | $12.12 | 1,908,020 |
| 2023-04-05 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2023-04-04 | $12.33 | $12.33 | $12.06 | $12.10 | $12.10 | 1,607,940 |
| 2023-04-03 | $12.28 | $12.42 | $12.09 | $12.36 | $12.36 | 2,672,790 |
| 2023-03-31 | $12.06 | $12.27 | $12.06 | $12.24 | $12.24 | 1,371,880 |
| 2023-03-30 | $12.42 | $12.42 | $11.96 | $12.07 | $12.07 | 1,804,000 |
| 2023-03-29 | $12.44 | $12.46 | $12.14 | $12.20 | $12.20 | 1,547,200 |
| 2023-03-28 | $12.60 | $12.60 | $12.36 | $12.39 | $12.39 | 1,781,910 |
| 2023-03-27 | $12.61 | $12.70 | $12.48 | $12.55 | $12.55 | 1,326,500 |
| 2023-03-24 | $12.65 | $12.77 | $12.56 | $12.67 | $12.67 | 1,336,680 |
| 2023-03-23 | $12.78 | $12.78 | $12.58 | $12.72 | $12.72 | 1,612,460 |
| 2023-03-22 | $12.63 | $12.82 | $12.60 | $12.79 | $12.79 | 2,366,630 |
| 2023-03-21 | $12.75 | $12.75 | $12.39 | $12.61 | $12.61 | 1,811,400 |
| 2023-03-20 | $12.52 | $12.78 | $12.42 | $12.50 | $12.50 | 2,033,700 |
| 2023-03-17 | $12.51 | $12.69 | $12.48 | $12.50 | $12.50 | 1,146,500 |
| 2023-03-16 | $12.69 | $12.72 | $12.42 | $12.44 | $12.44 | 1,365,920 |
| 2023-03-15 | $12.28 | $12.70 | $12.28 | $12.68 | $12.68 | 896,100 |
| 2023-03-14 | $12.69 | $12.74 | $12.42 | $12.52 | $12.52 | 1,377,980 |
| 2023-03-13 | $12.80 | $12.87 | $12.68 | $12.73 | $12.73 | 1,300,160 |
| 2023-03-10 | $12.98 | $12.98 | $12.75 | $12.83 | $12.83 | 1,147,040 |
| 2023-03-09 | $12.94 | $13.04 | $12.91 | $13.00 | $13.00 | 1,048,310 |
| 2023-03-08 | $12.86 | $13.03 | $12.79 | $12.92 | $12.92 | 1,289,670 |
| 2023-03-07 | $13.10 | $13.12 | $12.82 | $12.86 | $12.86 | 2,045,440 |
| 2023-03-06 | $13.29 | $13.30 | $13.01 | $13.10 | $13.10 | 1,842,050 |
| 2023-03-03 | $13.20 | $13.25 | $13.08 | $13.20 | $13.20 | 1,344,300 |
| 2023-03-02 | $13.15 | $13.28 | $13.10 | $13.11 | $13.11 | 1,393,210 |
| 2023-03-01 | $13.12 | $13.18 | $13.04 | $13.17 | $13.17 | 1,677,000 |
| 2023-02-28 | $13.06 | $13.15 | $12.96 | $13.12 | $13.12 | 1,267,510 |
| 2023-02-27 | $13.11 | $13.18 | $12.88 | $12.93 | $12.93 | 1,639,690 |
| 2023-02-24 | $13.09 | $13.10 | $12.94 | $13.07 | $13.07 | 1,333,900 |
| 2023-02-23 | $13.08 | $13.18 | $13.02 | $13.10 | $13.10 | 1,554,370 |
| 2023-02-22 | $12.96 | $13.09 | $12.93 | $13.06 | $13.06 | 1,088,890 |
| 2023-02-21 | $13.10 | $13.20 | $12.97 | $13.05 | $13.05 | 1,811,680 |
| 2023-02-20 | $12.96 | $13.00 | $12.71 | $12.99 | $12.99 | 1,312,800 |
| 2023-02-17 | $12.78 | $13.07 | $12.78 | $12.84 | $12.84 | 1,557,980 |
| 2023-02-16 | $13.10 | $13.20 | $12.70 | $12.79 | $12.79 | 2,007,500 |
| 2023-02-15 | $13.17 | $13.26 | $13.05 | $13.09 | $13.09 | 1,525,880 |
| 2023-02-14 | $13.24 | $13.40 | $13.14 | $13.21 | $13.21 | 1,938,170 |
| 2023-02-13 | $13.08 | $13.28 | $13.03 | $13.24 | $13.24 | 2,343,530 |
| 2023-02-10 | $13.24 | $13.28 | $13.07 | $13.11 | $13.11 | 1,498,330 |
| 2023-02-09 | $13.25 | $13.25 | $12.92 | $13.19 | $13.19 | 1,409,360 |
| 2023-02-08 | $13.18 | $13.24 | $13.04 | $13.11 | $13.11 | 1,419,720 |
| 2023-02-07 | $12.92 | $13.19 | $12.92 | $13.18 | $13.18 | 1,743,700 |
| 2023-02-06 | $13.00 | $13.07 | $12.88 | $12.95 | $12.95 | 1,568,880 |
| 2023-02-03 | $13.20 | $13.20 | $12.98 | $13.07 | $13.07 | 1,844,540 |
| 2023-02-02 | $13.15 | $13.29 | $12.98 | $13.22 | $13.22 | 2,482,860 |
| 2023-02-01 | $12.99 | $13.13 | $12.88 | $13.13 | $13.13 | 1,911,360 |
| 2023-01-31 | $12.97 | $12.99 | $12.78 | $12.99 | $12.99 | 1,487,900 |
| 2023-01-30 | $12.93 | $12.98 | $12.83 | $12.94 | $12.94 | 2,067,670 |
| 2023-01-20 | $12.67 | $12.86 | $12.63 | $12.81 | $12.81 | 1,928,460 |
| 2023-01-19 | $12.70 | $12.72 | $12.52 | $12.66 | $12.66 | 1,138,600 |
| 2023-01-18 | $12.68 | $12.72 | $12.60 | $12.68 | $12.68 | 1,084,900 |
| 2023-01-17 | $12.81 | $12.83 | $12.61 | $12.65 | $12.65 | 1,444,900 |
| 2023-01-16 | $12.63 | $12.86 | $12.59 | $12.80 | $12.80 | 1,896,300 |
| 2023-01-13 | $12.51 | $12.75 | $12.51 | $12.69 | $12.69 | 1,042,520 |
| 2023-01-12 | $12.60 | $12.73 | $12.50 | $12.58 | $12.58 | 2,778,500 |
| 2023-01-11 | $12.60 | $13.26 | $12.55 | $12.76 | $12.76 | 3,591,580 |
| 2023-01-10 | $12.70 | $12.85 | $12.53 | $12.60 | $12.60 | 1,425,800 |
| 2023-01-09 | $12.84 | $13.01 | $12.62 | $12.71 | $12.71 | 1,996,420 |
| 2023-01-06 | $13.40 | $13.45 | $12.85 | $12.85 | $12.85 | 2,359,280 |
| 2023-01-05 | $13.06 | $13.20 | $12.85 | $13.13 | $13.13 | 2,574,690 |
| 2023-01-04 | $12.32 | $13.24 | $12.30 | $13.01 | $13.01 | 5,018,750 |
| 2023-01-03 | $12.28 | $12.41 | $12.15 | $12.38 | $12.38 | 2,288,890 |
| 2023-01-02 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 0 |
| 2022-12-30 | $12.31 | $12.43 | $12.17 | $12.37 | $12.37 | 1,843,900 |
| 2022-12-29 | $12.63 | $12.73 | $12.24 | $12.30 | $12.30 | 3,457,940 |
| 2022-12-28 | $12.79 | $12.90 | $12.50 | $12.67 | $12.67 | 2,956,980 |
| 2022-12-27 | $12.63 | $12.95 | $12.58 | $12.76 | $12.76 | 3,991,540 |
| 2022-12-26 | $13.24 | $13.25 | $12.57 | $12.63 | $12.63 | 5,654,740 |
| 2022-12-23 | $13.16 | $13.43 | $12.80 | $13.24 | $13.24 | 9,279,760 |
| 2022-12-22 | $13.20 | $13.54 | $13.07 | $13.50 | $13.50 | 10,028,480 |
| 2022-12-21 | $12.39 | $12.57 | $12.26 | $12.31 | $12.31 | 2,276,280 |
| 2022-12-20 | $12.82 | $12.82 | $12.07 | $12.33 | $12.33 | 4,311,370 |
| 2022-12-19 | $12.78 | $13.09 | $12.48 | $13.02 | $13.02 | 3,356,640 |
| 2022-12-16 | $12.80 | $12.88 | $12.60 | $12.69 | $12.69 | 1,399,980 |
| 2022-12-15 | $12.86 | $12.93 | $12.65 | $12.79 | $12.79 | 1,175,520 |
| 2022-12-14 | $12.99 | $13.09 | $12.75 | $12.86 | $12.86 | 1,291,280 |
| 2022-12-13 | $12.76 | $13.11 | $12.73 | $13.00 | $13.00 | 1,734,160 |
| 2022-12-12 | $12.98 | $13.19 | $12.68 | $12.76 | $12.76 | 2,266,980 |
| 2022-12-09 | $12.96 | $13.35 | $12.94 | $13.12 | $13.12 | 2,528,900 |
| 2022-12-08 | $12.76 | $13.13 | $12.70 | $12.96 | $12.96 | 2,254,540 |
| 2022-12-07 | $12.82 | $12.99 | $12.57 | $12.82 | $12.82 | 2,297,000 |
| 2022-12-06 | $13.10 | $13.19 | $12.84 | $12.93 | $12.93 | 2,409,050 |
| 2022-12-05 | $13.16 | $13.50 | $13.00 | $13.23 | $13.23 | 3,933,840 |
| 2022-12-01 | $13.49 | $13.57 | $13.06 | $13.12 | $13.12 | 4,502,660 |
| 2022-11-30 | $13.66 | $13.93 | $13.23 | $13.29 | $13.29 | 6,965,550 |
| 2022-11-29 | $14.01 | $14.01 | $13.10 | $13.43 | $13.43 | 7,218,350 |
| 2022-11-28 | $12.87 | $12.99 | $12.64 | $12.74 | $12.74 | 2,666,220 |
| 2022-11-25 | $12.75 | $13.10 | $12.65 | $13.00 | $13.00 | 3,173,220 |
| 2022-11-24 | $12.39 | $12.95 | $12.39 | $12.76 | $12.76 | 4,047,020 |
| 2022-11-23 | $12.17 | $12.32 | $12.13 | $12.24 | $12.24 | 1,439,640 |
| 2022-11-22 | $12.60 | $12.67 | $12.22 | $12.32 | $12.32 | 1,852,040 |
| 2022-11-21 | $12.67 | $12.67 | $12.26 | $12.47 | $12.47 | 2,315,560 |
| 2022-11-18 | $13.02 | $13.19 | $12.55 | $12.61 | $12.61 | 4,743,920 |
| 2022-11-17 | $12.80 | $13.58 | $12.76 | $13.28 | $13.28 | 5,683,080 |
| 2022-11-16 | $12.93 | $13.10 | $12.72 | $12.93 | $12.93 | 3,260,280 |
| 2022-11-15 | $12.67 | $13.08 | $12.55 | $12.93 | $12.93 | 4,597,500 |
| 2022-11-14 | $12.75 | $13.07 | $12.53 | $12.59 | $12.59 | 5,249,320 |
| 2022-11-11 | $12.11 | $12.73 | $12.10 | $12.55 | $12.55 | 4,899,620 |
| 2022-11-10 | $12.18 | $12.18 | $11.76 | $11.97 | $11.97 | 2,016,940 |
| 2022-11-09 | $11.94 | $12.21 | $11.94 | $12.18 | $12.18 | 2,125,240 |
| 2022-11-08 | $11.92 | $11.99 | $11.81 | $11.91 | $11.91 | 1,314,510 |
| 2022-11-07 | $11.72 | $11.95 | $11.65 | $11.90 | $11.90 | 2,224,940 |
| 2022-11-04 | $11.50 | $11.81 | $11.46 | $11.73 | $11.73 | 3,775,210 |
| 2022-11-03 | $11.58 | $11.90 | $11.36 | $11.58 | $11.58 | 3,106,640 |
| 2022-11-02 | $11.48 | $11.71 | $11.42 | $11.65 | $11.65 | 1,652,610 |
| 2022-11-01 | $11.35 | $11.58 | $11.21 | $11.48 | $11.48 | 2,927,260 |
| 2022-10-31 | $11.63 | $11.75 | $11.23 | $11.33 | $11.33 | 2,741,600 |
| 2022-10-28 | $11.95 | $12.05 | $11.66 | $11.80 | $11.80 | 1,481,840 |
| 2022-10-27 | $11.80 | $12.10 | $11.77 | $12.00 | $12.00 | 1,031,600 |
| 2022-10-26 | $11.56 | $11.90 | $11.56 | $11.80 | $11.80 | 977,600 |
| 2022-10-25 | $11.76 | $11.86 | $11.53 | $11.56 | $11.56 | 1,170,340 |
| 2022-10-24 | $12.07 | $12.16 | $11.80 | $11.84 | $11.84 | 1,717,500 |
| 2022-10-21 | $12.31 | $12.41 | $12.07 | $12.17 | $12.17 | 1,203,280 |
| 2022-10-20 | $12.28 | $12.50 | $12.20 | $12.29 | $12.29 | 1,211,470 |
| 2022-10-19 | $12.39 | $12.63 | $12.35 | $12.42 | $12.42 | 1,409,650 |
| 2022-10-18 | $12.60 | $12.62 | $12.33 | $12.39 | $12.39 | 1,276,160 |
| 2022-10-17 | $12.41 | $12.59 | $12.26 | $12.54 | $12.54 | 1,301,040 |
| 2022-10-14 | $12.37 | $12.53 | $12.22 | $12.41 | $12.41 | 1,488,960 |
| 2022-10-13 | $12.22 | $12.47 | $12.05 | $12.28 | $12.28 | 1,530,600 |
| 2022-10-12 | $12.20 | $12.28 | $11.88 | $12.28 | $12.28 | 1,308,360 |
| 2022-10-11 | $12.41 | $12.46 | $12.09 | $12.18 | $12.18 | 1,410,420 |
| 2022-10-10 | $12.68 | $12.78 | $12.33 | $12.40 | $12.40 | 1,517,230 |
| 2022-09-30 | $12.69 | $12.84 | $12.60 | $12.68 | $12.68 | 1,347,110 |
| 2022-09-29 | $12.93 | $12.96 | $12.53 | $12.61 | $12.61 | 1,168,400 |
| 2022-09-28 | $13.13 | $13.13 | $12.76 | $12.79 | $12.79 | 1,588,730 |
| 2022-09-27 | $12.87 | $13.07 | $12.66 | $13.01 | $13.01 | 1,329,450 |
| 2022-09-26 | $12.96 | $13.26 | $12.67 | $12.83 | $12.83 | 1,754,160 |
| 2022-09-23 | $13.37 | $13.46 | $12.95 | $12.97 | $12.97 | 1,752,820 |
| 2022-09-22 | $13.45 | $13.78 | $13.30 | $13.41 | $13.41 | 1,727,540 |
| 2022-09-21 | $13.21 | $13.50 | $12.90 | $13.48 | $13.48 | 1,672,690 |
| 2022-09-20 | $13.27 | $13.53 | $13.06 | $13.28 | $13.28 | 1,933,040 |
| 2022-09-19 | $13.29 | $13.31 | $12.83 | $13.08 | $13.08 | 1,721,100 |
| 2022-09-16 | $13.45 | $13.80 | $13.20 | $13.21 | $13.21 | 2,495,010 |
| 2022-09-15 | $13.30 | $13.72 | $13.21 | $13.59 | $13.59 | 2,233,600 |
| 2022-09-14 | $13.15 | $13.73 | $13.14 | $13.31 | $13.31 | 2,121,220 |
| 2022-09-13 | $13.44 | $13.64 | $13.23 | $13.29 | $13.29 | 1,553,240 |
| 2022-09-12 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
| 2022-09-09 | $13.31 | $13.56 | $13.17 | $13.44 | $13.44 | 1,637,960 |
| 2022-09-08 | $13.39 | $13.67 | $13.18 | $13.32 | $13.32 | 1,242,700 |
| 2022-09-07 | $13.29 | $13.40 | $13.13 | $13.39 | $13.39 | 1,433,880 |
| 2022-09-06 | $13.01 | $13.31 | $13.01 | $13.25 | $13.25 | 1,669,990 |
| 2022-09-05 | $12.91 | $13.17 | $12.82 | $13.14 | $13.14 | 1,736,700 |
| 2022-09-02 | $12.73 | $12.98 | $12.66 | $12.91 | $12.91 | 2,866,100 |
| 2022-09-01 | $12.60 | $13.01 | $12.60 | $12.67 | $12.67 | 2,287,540 |
| 2022-08-31 | $12.91 | $12.99 | $12.56 | $12.64 | $12.64 | 1,619,070 |
| 2022-08-30 | $12.62 | $12.95 | $12.61 | $12.92 | $12.92 | 1,710,190 |
| 2022-08-29 | $12.43 | $12.77 | $12.34 | $12.69 | $12.69 | 2,318,450 |
| 2022-08-26 | $12.69 | $12.78 | $12.45 | $12.63 | $12.63 | 3,155,760 |
| 2022-08-25 | $12.69 | $12.81 | $12.43 | $12.65 | $12.65 | 1,537,900 |
| 2022-08-24 | $12.82 | $12.98 | $12.62 | $12.66 | $12.66 | 1,536,880 |
| 2022-08-23 | $12.97 | $13.01 | $12.77 | $12.85 | $12.85 | 1,254,070 |
| 2022-08-22 | $13.01 | $13.12 | $12.91 | $12.94 | $12.94 | 1,134,300 |
| 2022-08-19 | $13.00 | $13.18 | $12.91 | $13.11 | $13.11 | 790,900 |
| 2022-08-18 | $13.18 | $13.18 | $12.88 | $13.00 | $13.00 | 798,500 |
| 2022-08-17 | $13.13 | $13.20 | $12.95 | $13.20 | $13.20 | 1,001,580 |
| 2022-08-16 | $13.02 | $13.17 | $12.98 | $13.10 | $13.10 | 641,380 |
| 2022-08-15 | $13.01 | $13.09 | $12.85 | $13.05 | $13.05 | 628,980 |
| 2022-08-12 | $13.01 | $13.13 | $12.96 | $13.01 | $13.01 | 458,600 |
| 2022-08-11 | $12.92 | $13.14 | $12.91 | $13.07 | $13.07 | 632,560 |
| 2022-08-10 | $12.78 | $12.96 | $12.68 | $12.91 | $12.91 | 471,500 |
| 2022-08-09 | $12.89 | $12.97 | $12.71 | $12.79 | $12.79 | 841,220 |
| 2022-08-08 | $12.90 | $13.07 | $12.79 | $12.82 | $12.82 | 513,740 |
| 2022-08-05 | $12.69 | $12.90 | $12.53 | $12.88 | $12.88 | 564,340 |
| 2022-08-04 | $12.54 | $12.73 | $12.49 | $12.67 | $12.67 | 603,040 |
| 2022-08-03 | $13.00 | $13.05 | $12.53 | $12.53 | $12.53 | 1,191,950 |
| 2022-08-02 | $13.23 | $13.23 | $12.52 | $12.83 | $12.83 | 1,761,870 |
| 2022-08-01 | $13.43 | $13.43 | $13.16 | $13.24 | $13.24 | 863,180 |
| 2022-07-29 | $13.45 | $13.58 | $13.31 | $13.38 | $13.38 | 801,130 |
| 2022-07-28 | $13.36 | $13.60 | $13.30 | $13.44 | $13.44 | 1,306,410 |
| 2022-07-27 | $13.44 | $13.50 | $13.21 | $13.27 | $13.27 | 994,130 |
| 2022-07-26 | $13.34 | $13.58 | $13.22 | $13.49 | $13.49 | 1,561,450 |
| 2022-07-25 | $13.30 | $13.48 | $13.18 | $13.34 | $13.34 | 690,200 |
| 2022-07-22 | $13.19 | $13.30 | $13.10 | $13.28 | $13.28 | 936,780 |
| 2022-07-21 | $13.26 | $13.34 | $13.13 | $13.19 | $13.19 | 539,220 |
| 2022-07-20 | $13.32 | $13.40 | $13.21 | $13.25 | $13.25 | 844,180 |
| 2022-07-19 | $13.15 | $13.37 | $13.09 | $13.33 | $13.33 | 960,980 |
| 2022-07-18 | $12.94 | $13.29 | $12.91 | $13.08 | $13.08 | 737,300 |
| 2022-07-15 | $13.23 | $13.32 | $12.90 | $12.94 | $12.94 | 824,120 |
| 2022-07-14 | $13.25 | $13.38 | $13.15 | $13.24 | $13.24 | 870,610 |
| 2022-07-13 | $13.10 | $13.38 | $13.02 | $13.31 | $13.31 | 1,038,780 |
| 2022-07-12 | $13.42 | $13.42 | $12.95 | $12.98 | $12.98 | 1,671,660 |
| 2022-07-11 | $13.52 | $13.61 | $13.32 | $13.42 | $13.42 | 626,440 |
| 2022-07-08 | $13.47 | $13.72 | $13.46 | $13.55 | $13.55 | 843,340 |
| 2022-07-07 | $13.51 | $13.66 | $13.46 | $13.46 | $13.46 | 762,280 |
| 2022-07-06 | $13.77 | $13.77 | $13.41 | $13.53 | $13.53 | 1,401,930 |
| 2022-07-05 | $13.86 | $14.02 | $13.49 | $13.75 | $13.75 | 1,658,300 |
| 2022-07-04 | $13.77 | $14.00 | $13.61 | $13.99 | $13.99 | 1,644,680 |
| 2022-07-01 | $14.03 | $14.33 | $13.74 | $13.78 | $13.78 | 2,169,970 |
| 2022-06-30 | $14.04 | $14.23 | $13.76 | $13.96 | $13.96 | 3,786,170 |
| 2022-06-29 | $13.72 | $14.86 | $13.60 | $14.24 | $14.24 | 4,814,420 |
| 2022-06-28 | $13.49 | $13.70 | $13.40 | $13.67 | $13.67 | 1,014,800 |
| 2022-06-27 | $13.58 | $13.72 | $13.46 | $13.53 | $13.53 | 1,328,120 |
| 2022-06-24 | $13.79 | $13.88 | $13.52 | $13.55 | $13.55 | 2,329,090 |
| 2022-06-23 | $13.61 | $13.90 | $13.55 | $13.71 | $13.71 | 1,174,380 |
| 2022-06-22 | $13.77 | $13.86 | $13.55 | $13.55 | $13.55 | 895,990 |
| 2022-06-21 | $13.66 | $13.90 | $13.52 | $13.77 | $13.77 | 1,260,680 |
| 2022-06-20 | $13.34 | $13.86 | $13.31 | $13.70 | $13.70 | 1,400,120 |
| 2022-06-17 | $13.44 | $13.59 | $13.23 | $13.39 | $13.39 | 1,073,070 |
| 2022-06-16 | $13.58 | $13.77 | $13.46 | $13.50 | $13.50 | 1,177,620 |
| 2022-06-15 | $13.50 | $13.80 | $13.46 | $13.60 | $13.60 | 1,717,900 |
| 2022-06-14 | $13.43 | $13.55 | $13.11 | $13.54 | $13.54 | 1,222,640 |
| 2022-06-13 | $13.67 | $13.67 | $13.36 | $13.43 | $13.43 | 1,299,940 |
| 2022-06-10 | $13.71 | $13.86 | $13.53 | $13.73 | $13.73 | 1,631,320 |
| 2022-06-09 | $13.69 | $14.10 | $13.66 | $13.88 | $13.88 | 2,498,470 |
| 2022-06-08 | $13.80 | $13.88 | $13.45 | $13.72 | $13.72 | 1,270,590 |
| 2022-06-07 | $13.79 | $13.91 | $13.61 | $13.86 | $13.86 | 963,750 |
| 2022-06-06 | $13.63 | $13.85 | $13.57 | $13.81 | $13.81 | 1,255,760 |
| 2022-06-02 | $13.79 | $13.79 | $13.54 | $13.64 | $13.64 | 1,046,700 |
| 2022-06-01 | $14.07 | $14.07 | $13.52 | $13.79 | $13.79 | 845,800 |
| 2022-05-31 | $13.77 | $13.87 | $13.61 | $13.81 | $13.81 | 926,340 |
| 2022-05-30 | $14.09 | $14.29 | $13.88 | $13.99 | $13.64 | 1,085,580 |
| 2022-05-27 | $14.18 | $14.19 | $13.89 | $14.10 | $13.75 | 889,540 |
| 2022-05-26 | $14.05 | $14.15 | $13.81 | $13.99 | $13.64 | 855,320 |
| 2022-05-25 | $13.68 | $14.33 | $13.60 | $14.06 | $13.71 | 1,388,760 |
| 2022-05-24 | $14.41 | $14.49 | $13.64 | $13.66 | $13.32 | 1,642,500 |
| 2022-05-23 | $14.38 | $14.48 | $14.29 | $14.40 | $14.04 | 1,241,500 |
| 2022-05-20 | $14.68 | $14.85 | $14.34 | $14.50 | $14.14 | 1,952,040 |
| 2022-05-19 | $14.21 | $14.87 | $14.10 | $14.68 | $14.32 | 2,930,880 |
| 2022-05-18 | $14.47 | $14.68 | $14.30 | $14.41 | $14.05 | 2,361,040 |
| 2022-05-17 | $14.98 | $14.98 | $14.14 | $14.75 | $14.39 | 3,333,380 |
| 2022-05-16 | $15.82 | $15.88 | $14.65 | $14.98 | $14.61 | 3,903,970 |
| 2022-05-13 | $14.00 | $15.26 | $13.80 | $15.26 | $14.88 | 2,946,910 |
| 2022-05-12 | $14.07 | $14.07 | $13.71 | $13.87 | $13.53 | 548,200 |
| 2022-05-11 | $14.13 | $14.38 | $13.89 | $13.92 | $13.58 | 1,370,950 |
| 2022-05-10 | $13.92 | $14.34 | $13.65 | $14.16 | $13.81 | 946,100 |
| 2022-05-09 | $13.78 | $14.09 | $13.40 | $14.00 | $13.65 | 1,134,000 |
| 2022-05-06 | $13.50 | $13.91 | $13.29 | $13.65 | $13.31 | 1,352,140 |
| 2022-05-05 | $13.45 | $14.10 | $13.45 | $13.81 | $13.47 | 1,578,930 |
| 2022-05-04 | $13.52 | $13.52 | $13.52 | $13.52 | $13.19 | 0 |
| 2022-05-03 | $13.52 | $13.52 | $13.52 | $13.52 | $13.19 | 0 |
| 2022-04-29 | $13.13 | $13.59 | $13.12 | $13.52 | $13.19 | 1,973,870 |
| 2022-04-28 | $13.09 | $13.39 | $12.70 | $13.25 | $12.92 | 1,997,790 |
| 2022-04-27 | $12.80 | $13.25 | $12.61 | $13.12 | $12.80 | 1,923,810 |
| 2022-04-26 | $13.04 | $13.24 | $12.75 | $12.93 | $12.61 | 2,083,780 |
| 2022-04-25 | $13.68 | $13.75 | $12.91 | $13.06 | $12.74 | 2,590,580 |
| 2022-04-22 | $13.89 | $14.02 | $13.50 | $13.79 | $13.45 | 2,382,940 |
| 2022-04-21 | $14.59 | $14.59 | $13.73 | $13.79 | $13.45 | 2,179,380 |
| 2022-04-20 | $15.10 | $15.10 | $14.34 | $14.45 | $14.09 | 3,126,150 |
| 2022-04-19 | $15.25 | $15.25 | $14.67 | $14.95 | $14.58 | 2,490,450 |
| 2022-04-18 | $15.63 | $15.95 | $15.00 | $15.23 | $14.85 | 3,779,400 |
| 2022-04-15 | $16.00 | $16.54 | $15.90 | $16.15 | $15.75 | 2,196,600 |
| 2022-04-14 | $15.70 | $16.25 | $15.40 | $16.09 | $15.69 | 2,405,300 |
| 2022-04-13 | $15.93 | $16.10 | $15.27 | $15.66 | $15.27 | 2,299,050 |
| 2022-04-12 | $16.23 | $16.25 | $15.30 | $15.76 | $15.37 | 3,187,740 |
| 2022-04-11 | $16.55 | $16.62 | $15.80 | $15.96 | $15.57 | 3,323,240 |
| 2022-04-08 | $16.60 | $16.99 | $16.03 | $16.90 | $16.48 | 3,416,320 |
| 2022-04-07 | $16.60 | $17.10 | $16.42 | $16.55 | $16.14 | 2,850,850 |
| 2022-04-06 | $16.58 | $17.48 | $16.44 | $16.96 | $16.54 | 4,155,670 |
| 2022-04-05 | $16.40 | $16.40 | $16.40 | $16.40 | $15.99 | 0 |
| 2022-04-04 | $16.40 | $16.40 | $16.40 | $16.40 | $15.99 | 0 |
| 2022-04-01 | $16.25 | $16.69 | $15.90 | $16.40 | $15.99 | 3,133,920 |
| 2022-03-31 | $16.08 | $16.95 | $16.08 | $16.37 | $15.97 | 3,386,610 |
| 2022-03-30 | $15.44 | $16.50 | $15.44 | $16.18 | $15.78 | 2,791,860 |
| 2022-03-29 | $15.60 | $15.74 | $15.40 | $15.54 | $15.16 | 1,751,700 |
| 2022-03-28 | $15.57 | $15.95 | $15.30 | $15.72 | $15.33 | 2,299,180 |
| 2022-03-25 | $15.49 | $15.85 | $15.30 | $15.42 | $15.04 | 2,376,400 |
| 2022-03-24 | $15.36 | $15.59 | $15.06 | $15.36 | $14.98 | 3,657,580 |
| 2022-03-23 | $15.48 | $16.70 | $15.00 | $15.84 | $15.45 | 4,734,060 |
| 2022-03-22 | $15.03 | $16.63 | $14.61 | $15.52 | $15.14 | 4,806,120 |
| 2022-03-21 | $14.93 | $15.26 | $14.57 | $15.12 | $14.75 | 3,185,540 |
| 2022-03-18 | $14.24 | $15.17 | $14.20 | $14.90 | $14.53 | 3,861,090 |
| 2022-03-17 | $14.01 | $14.94 | $14.01 | $14.94 | $14.57 | 3,149,460 |
| 2022-03-16 | $13.56 | $13.64 | $13.00 | $13.58 | $13.24 | 1,401,020 |
| 2022-03-15 | $14.04 | $14.05 | $13.22 | $13.33 | $13.00 | 1,291,990 |
| 2022-03-14 | $14.36 | $14.46 | $13.90 | $13.90 | $13.56 | 803,280 |
| 2022-03-11 | $14.23 | $14.55 | $13.70 | $14.43 | $14.07 | 1,011,840 |
| 2022-03-10 | $14.29 | $14.58 | $14.13 | $14.24 | $13.89 | 1,068,490 |
| 2022-03-09 | $14.43 | $14.64 | $13.59 | $14.02 | $13.67 | 1,225,200 |
| 2022-03-08 | $15.02 | $15.19 | $14.43 | $14.43 | $14.07 | 1,424,840 |
| 2022-03-07 | $15.00 | $15.29 | $15.00 | $15.11 | $14.74 | 955,730 |
| 2022-03-04 | $15.51 | $15.51 | $14.98 | $15.07 | $14.70 | 1,364,830 |
| 2022-03-03 | $15.66 | $15.70 | $15.35 | $15.55 | $15.17 | 1,208,130 |
| 2022-03-02 | $16.04 | $16.15 | $15.40 | $15.60 | $15.21 | 1,881,910 |
| 2022-03-01 | $15.27 | $16.36 | $15.03 | $16.04 | $15.64 | 2,760,390 |
| 2022-02-28 | $15.22 | $15.28 | $14.83 | $15.08 | $14.71 | 853,640 |
| 2022-02-25 | $15.00 | $15.25 | $14.93 | $15.18 | $14.80 | 795,730 |
| 2022-02-24 | $15.57 | $15.58 | $14.70 | $14.95 | $14.58 | 2,158,220 |
| 2022-02-23 | $15.94 | $15.94 | $15.45 | $15.57 | $15.19 | 1,238,740 |
| 2022-02-22 | $16.06 | $16.06 | $15.67 | $15.77 | $15.38 | 629,320 |
| 2022-02-21 | $15.92 | $16.08 | $15.65 | $16.06 | $15.66 | 780,810 |
| 2022-02-18 | $15.47 | $15.88 | $15.37 | $15.83 | $15.44 | 672,740 |
| 2022-02-17 | $15.94 | $15.94 | $15.31 | $15.46 | $15.08 | 1,211,910 |
| 2022-02-16 | $15.68 | $15.78 | $15.43 | $15.54 | $15.16 | 1,119,230 |
| 2022-02-15 | $16.12 | $16.31 | $15.53 | $15.61 | $15.22 | 1,395,680 |
| 2022-02-14 | $16.65 | $16.65 | $15.93 | $16.00 | $15.60 | 940,530 |
| 2022-02-11 | $16.56 | $16.81 | $16.12 | $16.34 | $15.94 | 1,755,990 |
| 2022-02-10 | $16.42 | $16.57 | $16.17 | $16.41 | $16.00 | 708,360 |
| 2022-02-09 | $16.40 | $17.10 | $16.28 | $16.41 | $16.00 | 1,060,820 |
| 2022-02-08 | $16.32 | $16.87 | $16.12 | $16.40 | $15.99 | 1,025,020 |
| 2022-02-07 | $15.70 | $16.74 | $15.70 | $16.49 | $16.08 | 1,293,490 |
| 2022-02-04 | $15.70 | $15.70 | $15.70 | $15.70 | $15.31 | 0 |
| 2022-02-03 | $15.70 | $15.70 | $15.70 | $15.70 | $15.31 | 0 |
| 2022-02-02 | $15.70 | $15.70 | $15.70 | $15.70 | $15.31 | 0 |
| 2022-02-01 | $15.70 | $15.70 | $15.70 | $15.70 | $15.31 | 0 |
| 2022-01-28 | $14.92 | $15.96 | $14.92 | $15.70 | $15.31 | 1,982,630 |
| 2022-01-27 | $15.52 | $15.68 | $14.89 | $14.92 | $14.55 | 1,183,440 |
| 2022-01-26 | $15.68 | $15.85 | $15.30 | $15.46 | $15.08 | 1,757,380 |
| 2022-01-25 | $16.62 | $16.62 | $15.56 | $15.66 | $15.27 | 1,508,680 |
| 2022-01-24 | $16.31 | $16.57 | $16.11 | $16.40 | $15.99 | 898,600 |
| 2022-01-21 | $16.75 | $16.91 | $16.10 | $16.31 | $15.91 | 1,685,540 |
| 2022-01-20 | $16.96 | $17.50 | $16.68 | $16.68 | $16.27 | 1,930,450 |
| 2022-01-19 | $16.86 | $17.15 | $16.63 | $16.83 | $16.41 | 1,438,250 |
| 2022-01-18 | $17.06 | $17.17 | $16.56 | $16.87 | $16.45 | 1,602,380 |
| 2022-01-17 | $17.11 | $17.49 | $16.85 | $17.06 | $16.64 | 1,589,240 |
| 2022-01-14 | $17.20 | $17.65 | $16.98 | $17.16 | $16.74 | 1,580,600 |
| 2022-01-13 | $16.82 | $17.84 | $16.82 | $17.32 | $16.89 | 2,348,840 |
| 2022-01-12 | $17.00 | $17.08 | $16.65 | $17.01 | $16.59 | 1,344,320 |
| 2022-01-11 | $16.74 | $17.16 | $16.70 | $16.85 | $16.43 | 1,995,380 |
| 2022-01-10 | $16.52 | $16.84 | $16.37 | $16.69 | $16.28 | 1,573,890 |
| 2022-01-07 | $16.79 | $17.12 | $16.40 | $16.52 | $16.11 | 2,286,380 |
| 2022-01-06 | $16.55 | $17.20 | $16.55 | $16.81 | $16.39 | 2,091,090 |
| 2022-01-05 | $16.75 | $17.10 | $16.48 | $16.60 | $16.19 | 1,753,390 |
| 2022-01-04 | $16.84 | $16.99 | $16.42 | $16.83 | $16.41 | 1,517,300 |
| 2022-01-03 | $16.84 | $16.84 | $16.84 | $16.84 | $16.42 | 0 |
| 2021-12-31 | $16.59 | $17.14 | $16.19 | $16.84 | $16.42 | 2,447,000 |
| 2021-12-30 | $16.01 | $16.95 | $16.01 | $16.60 | $16.19 | 2,916,660 |
| 2021-12-29 | $15.86 | $16.56 | $15.86 | $16.20 | $15.80 | 2,782,090 |
| 2021-12-28 | $15.88 | $16.20 | $15.61 | $15.86 | $15.47 | 2,877,290 |
| 2021-12-27 | $15.33 | $15.99 | $15.31 | $15.62 | $15.23 | 2,153,040 |
| 2021-12-24 | $15.81 | $15.87 | $15.28 | $15.43 | $15.05 | 2,291,310 |
| 2021-12-23 | $16.02 | $16.58 | $15.66 | $15.76 | $15.37 | 3,606,060 |
| 2021-12-22 | $16.56 | $16.67 | $15.82 | $16.40 | $15.99 | 6,663,620 |
| 2021-12-21 | $14.87 | $16.28 | $14.72 | $16.28 | $15.88 | 4,552,870 |
| 2021-12-20 | $14.66 | $14.94 | $14.65 | $14.80 | $14.43 | 875,790 |
| 2021-12-17 | $14.85 | $15.06 | $14.70 | $14.80 | $14.43 | 1,148,580 |
| 2021-12-16 | $14.70 | $14.85 | $14.59 | $14.81 | $14.44 | 874,080 |
| 2021-12-15 | $14.66 | $14.97 | $14.58 | $14.67 | $14.31 | 573,250 |
| 2021-12-14 | $14.64 | $14.74 | $14.47 | $14.74 | $14.38 | 642,470 |
| 2021-12-13 | $14.80 | $14.81 | $14.53 | $14.68 | $14.32 | 544,400 |
| 2021-12-07 | $14.80 | $15.20 | $14.73 | $14.87 | $14.50 | 1,022,750 |
| 2021-12-06 | $15.10 | $15.10 | $14.63 | $14.65 | $14.29 | 846,530 |
| 2021-12-03 | $14.99 | $14.99 | $14.99 | $14.99 | $14.62 | 760,210 |
| 2021-12-02 | $15.15 | $15.15 | $15.15 | $15.15 | $14.78 | 970,340 |
| 2021-12-01 | $15.33 | $15.42 | $15.20 | $15.21 | $14.83 | 584,450 |
| 2021-11-30 | $15.02 | $15.46 | $14.82 | $15.44 | $15.06 | 1,466,920 |
| 2021-11-29 | $15.14 | $15.33 | $14.92 | $15.26 | $14.88 | 859,040 |
| 2021-11-26 | $15.48 | $15.48 | $15.06 | $15.33 | $14.95 | 764,920 |
| 2021-11-25 | $15.35 | $15.66 | $15.28 | $15.43 | $15.05 | 1,009,060 |
| 2021-11-24 | $15.42 | $15.46 | $15.12 | $15.26 | $14.88 | 929,150 |
| 2021-11-23 | $14.99 | $15.43 | $14.94 | $15.30 | $14.92 | 1,010,630 |
| 2021-11-22 | $15.19 | $15.33 | $14.91 | $14.92 | $14.55 | 727,380 |
| 2021-11-19 | $14.86 | $15.33 | $14.85 | $15.23 | $14.85 | 730,450 |
| 2021-11-18 | $15.10 | $15.15 | $14.85 | $14.86 | $14.49 | 860,130 |
| 2021-11-17 | $15.15 | $15.25 | $14.85 | $14.98 | $14.61 | 895,960 |
| 2021-11-16 | $14.90 | $15.35 | $14.80 | $15.20 | $14.82 | 1,057,300 |
| 2021-11-15 | $14.92 | $15.05 | $14.78 | $14.90 | $14.53 | 1,129,670 |
| 2021-11-12 | $15.51 | $15.59 | $14.93 | $14.95 | $14.58 | 1,839,760 |
| 2021-11-11 | $15.09 | $15.78 | $15.01 | $15.63 | $15.24 | 2,424,040 |
| 2021-11-10 | $14.85 | $15.08 | $14.77 | $15.00 | $14.63 | 855,310 |
| 2021-11-09 | $14.66 | $14.86 | $14.42 | $14.85 | $14.48 | 720,160 |
| 2021-11-08 | $14.79 | $14.79 | $14.48 | $14.56 | $14.20 | 653,610 |
| 2021-11-05 | $14.80 | $14.80 | $14.80 | $14.80 | $14.43 | 737,970 |
| 2021-11-04 | $14.21 | $14.80 | $14.21 | $14.80 | $14.43 | 1,231,010 |
| 2021-11-03 | $14.67 | $14.67 | $14.35 | $14.44 | $14.08 | 666,520 |
| 2021-11-02 | $14.39 | $14.78 | $14.30 | $14.53 | $14.17 | 1,146,610 |
| 2021-11-01 | $14.28 | $14.55 | $13.92 | $14.42 | $14.06 | 1,060,980 |
| 2021-10-29 | $13.60 | $14.28 | $13.57 | $14.04 | $13.69 | 1,341,890 |
| 2021-10-28 | $13.49 | $13.76 | $13.40 | $13.58 | $13.24 | 554,070 |
| 2021-10-27 | $13.74 | $14.02 | $13.49 | $13.80 | $13.46 | 1,340,580 |
| 2021-10-26 | $14.06 | $14.60 | $13.71 | $13.74 | $13.40 | 1,514,290 |
| 2021-10-25 | $14.28 | $14.29 | $13.62 | $14.00 | $13.65 | 1,112,240 |
| 2021-10-22 | $14.08 | $14.74 | $13.94 | $14.37 | $14.01 | 1,214,470 |
| 2021-10-21 | $13.73 | $14.06 | $13.61 | $13.92 | $13.58 | 540,820 |
| 2021-10-20 | $13.77 | $13.79 | $13.52 | $13.79 | $13.45 | 417,860 |
| 2021-10-19 | $13.64 | $13.86 | $13.61 | $13.66 | $13.32 | 452,260 |
| 2021-10-18 | $13.96 | $13.96 | $13.60 | $13.68 | $13.34 | 661,660 |
| 2021-10-15 | $14.10 | $14.18 | $13.92 | $14.00 | $13.65 | 420,740 |
| 2021-10-14 | $14.25 | $14.25 | $13.85 | $14.13 | $13.78 | 857,530 |
| 2021-10-13 | $14.13 | $14.35 | $13.73 | $14.31 | $13.96 | 862,290 |
| 2021-10-12 | $14.45 | $14.45 | $13.76 | $14.19 | $13.84 | 1,813,570 |
| 2021-10-11 | $14.25 | $14.62 | $14.13 | $14.48 | $14.12 | 1,015,880 |
| 2021-10-08 | $14.40 | $14.65 | $14.17 | $14.25 | $13.90 | 691,100 |
| 2021-10-07 | $14.41 | $14.41 | $14.41 | $14.41 | $14.05 | 0 |
| 2021-10-06 | $14.41 | $14.41 | $14.41 | $14.41 | $14.05 | 0 |
| 2021-09-30 | $14.40 | $14.53 | $14.01 | $14.41 | $14.05 | 980,970 |
| 2021-09-29 | $14.12 | $14.58 | $14.12 | $14.40 | $14.04 | 772,120 |
| 2021-09-28 | $14.13 | $14.50 | $14.12 | $14.24 | $13.89 | 611,280 |
| 2021-09-27 | $14.80 | $14.82 | $14.11 | $14.14 | $13.79 | 1,281,490 |
| 2021-09-24 | $14.59 | $14.82 | $14.44 | $14.73 | $14.37 | 1,050,510 |
| 2021-09-23 | $14.28 | $14.69 | $14.22 | $14.49 | $14.13 | 1,094,880 |
| 2021-09-22 | $14.28 | $14.42 | $13.76 | $14.22 | $13.87 | 1,374,180 |
| 2021-09-21 | $14.42 | $14.42 | $14.42 | $14.42 | $14.06 | 0 |
| 2021-09-20 | $14.42 | $14.42 | $14.42 | $14.42 | $14.06 | 0 |
| 2021-09-17 | $14.23 | $14.52 | $14.10 | $14.42 | $14.06 | 622,650 |
| 2021-09-16 | $14.65 | $14.78 | $14.18 | $14.33 | $13.98 | 842,810 |
| 2021-09-15 | $14.90 | $14.95 | $14.55 | $14.66 | $14.30 | 635,400 |
| 2021-09-14 | $15.09 | $15.09 | $14.59 | $14.65 | $14.29 | 892,310 |
| 2021-09-13 | $14.84 | $15.08 | $14.56 | $14.92 | $14.55 | 823,720 |
| 2021-09-10 | $15.06 | $15.09 | $14.55 | $14.74 | $14.38 | 707,750 |
| 2021-09-09 | $14.87 | $15.15 | $14.77 | $14.90 | $14.53 | 770,780 |
| 2021-09-08 | $14.71 | $14.86 | $14.61 | $14.77 | $14.40 | 556,260 |
| 2021-09-07 | $14.58 | $14.85 | $14.41 | $14.76 | $14.40 | 643,670 |
| 2021-09-06 | $14.23 | $14.63 | $14.23 | $14.58 | $14.22 | 740,100 |
| 2021-09-03 | $14.51 | $14.65 | $14.25 | $14.42 | $14.06 | 957,600 |
| 2021-09-02 | $14.57 | $14.94 | $14.32 | $14.56 | $14.20 | 1,144,970 |
| 2021-09-01 | $14.03 | $14.58 | $14.03 | $14.58 | $14.22 | 1,163,500 |
| 2021-08-31 | $13.93 | $14.50 | $13.90 | $14.30 | $13.95 | 1,326,900 |
| 2021-08-30 | $14.20 | $14.39 | $13.90 | $13.95 | $13.61 | 1,668,450 |
| 2021-08-27 | $14.20 | $14.36 | $13.96 | $14.11 | $13.76 | 757,830 |
| 2021-08-26 | $14.55 | $14.69 | $14.00 | $14.05 | $13.70 | 1,260,420 |
| 2021-08-25 | $14.44 | $14.82 | $14.33 | $14.35 | $14.00 | 1,296,670 |
| 2021-08-24 | $14.18 | $14.99 | $14.18 | $14.41 | $14.05 | 2,598,600 |
| 2021-08-23 | $13.63 | $14.38 | $13.63 | $14.38 | $14.02 | 3,302,840 |
| 2021-08-20 | $13.16 | $13.35 | $13.02 | $13.07 | $12.75 | 867,140 |
| 2021-08-19 | $13.40 | $13.49 | $13.23 | $13.30 | $12.97 | 413,300 |
| 2021-08-18 | $13.36 | $13.53 | $13.27 | $13.49 | $13.16 | 379,570 |
| 2021-08-17 | $13.55 | $13.65 | $13.39 | $13.47 | $13.14 | 655,310 |
| 2021-08-16 | $13.40 | $13.62 | $13.29 | $13.62 | $13.28 | 507,280 |
| 2021-08-13 | $13.12 | $13.49 | $13.11 | $13.46 | $13.13 | 630,490 |
| 2021-08-12 | $13.21 | $13.35 | $13.11 | $13.27 | $12.94 | 416,290 |
| 2021-08-11 | $13.15 | $13.60 | $13.09 | $13.40 | $13.07 | 1,062,260 |
| 2021-08-10 | $13.08 | $13.18 | $13.02 | $13.15 | $12.82 | 317,590 |
| 2021-08-09 | $12.70 | $13.29 | $12.70 | $13.14 | $12.82 | 699,150 |
| 2021-08-06 | $12.74 | $12.83 | $12.65 | $12.83 | $12.51 | 527,900 |
| 2021-08-05 | $12.80 | $13.23 | $12.66 | $12.91 | $12.59 | 651,650 |
| 2021-08-04 | $12.82 | $12.90 | $12.70 | $12.77 | $12.45 | 450,190 |
| 2021-08-03 | $12.80 | $12.91 | $12.76 | $12.86 | $12.54 | 360,450 |
| 2021-08-02 | $12.88 | $13.13 | $12.51 | $12.78 | $12.46 | 620,880 |
| 2021-07-30 | $12.76 | $12.81 | $12.63 | $12.77 | $12.45 | 267,500 |
| 2021-07-29 | $12.76 | $13.00 | $12.72 | $12.76 | $12.44 | 257,280 |
| 2021-07-28 | $13.19 | $13.21 | $12.49 | $12.72 | $12.41 | 613,040 |
| 2021-07-27 | $13.61 | $13.81 | $13.10 | $13.19 | $12.86 | 681,770 |
| 2021-07-26 | $13.67 | $13.84 | $13.40 | $13.51 | $13.18 | 492,780 |
| 2021-07-23 | $13.70 | $13.81 | $13.61 | $13.67 | $13.33 | 268,390 |
| 2021-07-22 | $13.70 | $13.81 | $13.59 | $13.66 | $13.32 | 337,430 |
| 2021-07-21 | $13.95 | $13.95 | $13.66 | $13.70 | $13.36 | 592,150 |
| 2021-07-20 | $13.78 | $13.91 | $13.67 | $13.90 | $13.56 | 520,970 |
| 2021-07-19 | $14.12 | $14.12 | $13.81 | $13.96 | $13.61 | 301,390 |
| 2021-07-16 | $13.92 | $14.00 | $13.81 | $14.00 | $13.65 | 363,940 |
| 2021-07-15 | $14.08 | $14.17 | $13.72 | $13.86 | $13.52 | 602,170 |
| 2021-07-14 | $14.28 | $14.29 | $13.98 | $14.15 | $13.80 | 661,460 |
| 2021-07-13 | $14.31 | $14.33 | $14.18 | $14.29 | $13.94 | 451,220 |
| 2021-07-12 | $14.26 | $14.39 | $14.23 | $14.31 | $13.96 | 492,430 |
| 2021-07-09 | $14.26 | $14.38 | $14.21 | $14.24 | $13.89 | 382,960 |
| 2021-07-08 | $14.40 | $14.45 | $14.23 | $14.29 | $13.94 | 370,470 |
| 2021-07-07 | $14.35 | $14.47 | $14.34 | $14.45 | $14.09 | 478,900 |
| 2021-07-06 | $14.26 | $14.44 | $14.19 | $14.41 | $14.05 | 373,700 |
| 2021-07-05 | $14.31 | $14.38 | $14.12 | $14.26 | $13.91 | 442,800 |
| 2021-07-02 | $14.40 | $14.44 | $14.15 | $14.26 | $13.91 | 540,160 |
| 2021-07-01 | $14.36 | $14.53 | $14.15 | $14.40 | $14.04 | 723,480 |
| 2021-06-30 | $14.33 | $14.46 | $14.29 | $14.33 | $13.98 | 405,440 |
| 2021-06-29 | $14.75 | $14.75 | $14.36 | $14.36 | $14.01 | 872,960 |
| 2021-06-28 | $15.06 | $15.12 | $14.65 | $14.76 | $14.40 | 864,480 |
| 2021-06-25 | $15.19 | $15.20 | $15.00 | $15.07 | $14.70 | 306,480 |
| 2021-06-24 | $15.39 | $15.39 | $15.03 | $15.07 | $14.70 | 377,200 |
| 2021-06-23 | $15.31 | $15.55 | $15.18 | $15.26 | $14.88 | 585,130 |
| 2021-06-22 | $15.21 | $15.44 | $15.16 | $15.31 | $14.93 | 367,630 |
| 2021-06-21 | $15.38 | $15.42 | $15.20 | $15.33 | $14.95 | 491,510 |
| 2021-06-18 | $15.31 | $15.55 | $15.10 | $15.38 | $15.00 | 577,780 |
| 2021-06-17 | $15.51 | $15.90 | $15.25 | $15.38 | $15.00 | 589,400 |
| 2021-06-16 | $15.18 | $15.65 | $15.02 | $15.58 | $15.19 | 766,820 |
| 2021-06-15 | $15.55 | $15.55 | $14.88 | $15.38 | $15.00 | 620,140 |
| 2021-06-14 | $22.08 | $22.08 | $22.08 | $22.08 | $15.16 | 0 |
| 2021-06-11 | $21.92 | $22.08 | $21.76 | $22.08 | $15.16 | 607,890 |
| 2021-06-10 | $21.88 | $22.11 | $21.63 | $21.92 | $15.05 | 547,760 |
| 2021-06-09 | $22.25 | $22.58 | $21.75 | $22.02 | $15.12 | 913,570 |
| 2021-06-08 | $21.94 | $22.78 | $21.70 | $22.42 | $15.40 | 1,321,550 |
| 2021-06-07 | $21.44 | $21.87 | $21.38 | $21.67 | $14.88 | 540,870 |
| 2021-06-04 | $21.42 | $21.80 | $21.29 | $21.41 | $14.70 | 721,250 |
| 2021-06-03 | $21.45 | $21.80 | $21.26 | $21.54 | $14.79 | 883,160 |
| 2021-06-02 | $21.50 | $21.90 | $21.41 | $21.55 | $14.80 | 960,440 |
| 2021-06-01 | $20.39 | $21.94 | $20.33 | $21.66 | $14.88 | 1,954,010 |
| 2021-05-31 | $20.58 | $20.58 | $20.25 | $20.39 | $14.00 | 600,500 |
| 2021-05-28 | $20.58 | $20.65 | $20.36 | $20.58 | $14.13 | 661,700 |
| 2021-05-27 | $20.62 | $20.67 | $20.45 | $20.67 | $14.20 | 489,300 |
| 2021-05-26 | $20.37 | $20.62 | $20.21 | $20.61 | $14.16 | 776,330 |
| 2021-05-25 | $20.18 | $20.39 | $20.13 | $20.34 | $13.97 | 554,360 |
| 2021-05-24 | $20.21 | $20.27 | $20.05 | $20.18 | $13.86 | 273,800 |
| 2021-05-21 | $20.26 | $20.26 | $20.09 | $20.20 | $13.87 | 168,290 |
| 2021-05-20 | $20.22 | $20.28 | $19.87 | $20.14 | $13.83 | 362,970 |
| 2021-05-19 | $20.31 | $20.40 | $20.11 | $20.22 | $13.89 | 336,190 |
| 2021-05-18 | $20.15 | $20.35 | $20.10 | $20.31 | $13.95 | 317,000 |
| 2021-05-17 | $20.45 | $20.45 | $20.10 | $20.23 | $13.89 | 392,500 |
| 2021-05-14 | $20.19 | $20.50 | $20.16 | $20.46 | $14.05 | 397,000 |
| 2021-05-13 | $20.40 | $20.46 | $20.12 | $20.23 | $13.89 | 369,200 |
| 2021-05-12 | $20.13 | $20.43 | $20.02 | $20.40 | $14.01 | 307,770 |
| 2021-05-11 | $20.11 | $20.20 | $19.76 | $20.19 | $13.87 | 378,790 |
| 2021-05-10 | $20.67 | $20.67 | $20.05 | $20.13 | $13.83 | 416,120 |
| 2021-05-07 | $20.36 | $20.62 | $20.25 | $20.39 | $14.00 | 381,440 |
| 2021-05-06 | $20.42 | $20.60 | $20.31 | $20.43 | $14.03 | 396,510 |
| 2021-05-05 | $20.46 | $20.46 | $20.46 | $20.46 | $14.05 | 0 |
| 2021-05-04 | $20.46 | $20.46 | $20.46 | $20.46 | $14.05 | 0 |
| 2021-04-30 | $20.78 | $20.91 | $20.19 | $20.46 | $14.05 | 588,270 |
| 2021-04-29 | $20.94 | $21.19 | $20.74 | $20.78 | $14.27 | 355,080 |
| 2021-04-28 | $21.08 | $21.19 | $20.51 | $20.89 | $14.35 | 474,040 |
| 2021-04-27 | $21.65 | $21.65 | $20.96 | $21.14 | $14.52 | 393,040 |
| 2021-04-26 | $21.69 | $21.95 | $21.36 | $21.50 | $14.77 | 477,480 |
| 2021-04-23 | $21.55 | $21.77 | $21.36 | $21.47 | $14.75 | 419,200 |
| 2021-04-22 | $21.61 | $22.15 | $21.61 | $21.79 | $14.97 | 497,090 |
| 2021-04-21 | $21.52 | $21.85 | $21.23 | $21.77 | $14.95 | 346,900 |
| 2021-04-20 | $21.63 | $21.89 | $21.51 | $21.53 | $14.79 | 456,340 |
| 2021-04-19 | $21.75 | $22.12 | $21.58 | $21.73 | $14.92 | 600,830 |
| 2021-04-16 | $22.27 | $22.31 | $21.88 | $21.90 | $15.04 | 527,590 |
| 2021-04-15 | $21.79 | $22.23 | $21.51 | $22.11 | $15.19 | 808,370 |
| 2021-04-14 | $21.65 | $21.93 | $21.43 | $21.79 | $14.97 | 390,390 |
| 2021-04-13 | $21.55 | $21.93 | $21.33 | $21.75 | $14.94 | 715,710 |
| 2021-04-12 | $21.64 | $21.64 | $21.15 | $21.31 | $14.64 | 460,300 |
| 2021-04-09 | $21.09 | $21.66 | $21.01 | $21.36 | $14.67 | 792,570 |
| 2021-04-08 | $20.80 | $21.57 | $20.63 | $21.09 | $14.48 | 782,920 |
| 2021-04-07 | $20.89 | $20.89 | $20.41 | $20.82 | $14.30 | 409,560 |
| 2021-04-06 | $20.63 | $20.91 | $20.54 | $20.72 | $14.23 | 224,840 |
| 2021-04-05 | $20.70 | $20.70 | $20.70 | $20.70 | $14.22 | 0 |
| 2021-04-02 | $21.30 | $21.31 | $20.67 | $20.70 | $14.22 | 398,410 |
| 2021-04-01 | $20.71 | $21.10 | $20.67 | $21.10 | $14.49 | 404,200 |
| 2021-03-31 | $21.00 | $21.47 | $20.76 | $20.78 | $14.27 | 915,760 |
| 2021-03-30 | $20.94 | $21.10 | $20.64 | $21.10 | $14.49 | 648,560 |
| 2021-03-29 | $20.13 | $21.00 | $20.06 | $20.93 | $14.37 | 1,037,850 |
| 2021-03-26 | $19.94 | $20.26 | $19.77 | $20.18 | $13.86 | 298,210 |
| 2021-03-25 | $19.70 | $19.88 | $19.61 | $19.74 | $13.56 | 204,800 |
| 2021-03-24 | $20.07 | $20.07 | $19.62 | $19.74 | $13.56 | 382,760 |
| 2021-03-23 | $20.22 | $20.39 | $19.96 | $20.05 | $13.77 | 446,360 |
| 2021-03-22 | $20.06 | $20.34 | $20.06 | $20.22 | $13.89 | 517,370 |
| 2021-03-19 | $20.30 | $20.45 | $20.12 | $20.23 | $13.89 | 723,090 |
| 2021-03-18 | $20.11 | $20.57 | $19.88 | $20.52 | $14.09 | 852,680 |
| 2021-03-17 | $20.12 | $20.96 | $20.12 | $20.30 | $13.94 | 1,173,070 |
| 2021-03-16 | $19.47 | $20.08 | $19.31 | $20.03 | $13.76 | 699,260 |
| 2021-03-15 | $19.35 | $19.80 | $19.26 | $19.47 | $13.37 | 380,600 |
| 2021-03-12 | $19.31 | $19.65 | $19.10 | $19.40 | $13.32 | 284,650 |
| 2021-03-11 | $19.13 | $19.35 | $19.06 | $19.27 | $13.23 | 348,770 |
| 2021-03-10 | $19.56 | $19.84 | $19.01 | $19.13 | $13.14 | 393,300 |
| 2021-03-09 | $19.96 | $19.96 | $19.00 | $19.59 | $13.45 | 686,100 |
| 2021-03-08 | $20.23 | $20.33 | $19.70 | $19.84 | $13.63 | 613,000 |
| 2021-03-05 | $20.10 | $20.22 | $19.95 | $20.20 | $13.87 | 372,660 |
| 2021-03-04 | $20.18 | $20.20 | $19.94 | $20.11 | $13.81 | 384,690 |
| 2021-03-03 | $20.08 | $20.24 | $19.94 | $20.17 | $13.85 | 388,950 |
| 2021-03-02 | $20.62 | $20.62 | $20.00 | $20.10 | $13.80 | 776,660 |
| 2021-03-01 | $20.45 | $20.58 | $20.27 | $20.55 | $14.11 | 599,140 |
| 2021-02-26 | $20.81 | $20.81 | $20.18 | $20.45 | $14.05 | 1,182,200 |
| 2021-02-25 | $20.33 | $21.67 | $20.33 | $21.20 | $14.56 | 1,925,210 |
| 2021-02-24 | $20.46 | $20.80 | $20.28 | $20.47 | $14.06 | 574,390 |
| 2021-02-23 | $20.50 | $20.69 | $20.20 | $20.48 | $14.07 | 560,610 |
| 2021-02-22 | $20.73 | $20.99 | $20.43 | $20.53 | $14.10 | 845,800 |
| 2021-02-19 | $20.00 | $20.65 | $19.90 | $20.50 | $14.08 | 728,900 |
| 2021-02-18 | $20.00 | $20.19 | $19.86 | $20.10 | $13.80 | 485,270 |
| 2021-02-17 | $19.87 | $19.87 | $19.87 | $19.87 | $13.65 | 0 |
| 2021-02-16 | $19.87 | $19.87 | $19.87 | $19.87 | $13.65 | 0 |
| 2021-02-15 | $19.87 | $19.87 | $19.87 | $19.87 | $13.65 | 0 |
| 2021-02-12 | $19.87 | $19.87 | $19.87 | $19.87 | $13.65 | 0 |
| 2021-02-11 | $19.87 | $19.87 | $19.87 | $19.87 | $13.65 | 0 |
| 2021-02-10 | $19.55 | $19.95 | $19.49 | $19.87 | $13.65 | 329,760 |
| 2021-02-09 | $19.58 | $19.78 | $19.18 | $19.60 | $13.46 | 470,270 |
| 2021-02-08 | $19.66 | $19.90 | $19.49 | $19.55 | $13.43 | 484,870 |
| 2021-02-05 | $19.51 | $19.80 | $19.25 | $19.67 | $13.51 | 504,270 |
| 2021-02-04 | $20.05 | $20.11 | $19.35 | $19.63 | $13.48 | 701,130 |
| 2021-02-03 | $20.64 | $20.66 | $19.82 | $20.13 | $13.83 | 547,140 |
| 2021-02-02 | $20.45 | $20.77 | $20.01 | $20.44 | $14.04 | 584,770 |
| 2021-02-01 | $20.00 | $20.96 | $20.00 | $20.42 | $14.02 | 855,320 |
| 2021-01-29 | $19.81 | $20.17 | $19.71 | $20.13 | $13.83 | 759,500 |
| 2021-01-28 | $19.93 | $20.33 | $19.74 | $19.74 | $13.56 | 516,590 |
| 2021-01-27 | $20.00 | $20.15 | $19.53 | $20.05 | $13.77 | 599,600 |
| 2021-01-26 | $20.59 | $20.99 | $19.82 | $19.96 | $13.71 | 1,154,300 |
| 2021-01-25 | $20.95 | $21.40 | $20.45 | $20.81 | $14.29 | 1,023,830 |
| 2021-01-22 | $21.92 | $22.09 | $21.00 | $21.15 | $14.53 | 1,692,400 |
| 2021-01-21 | $22.40 | $22.59 | $21.95 | $22.09 | $15.17 | 1,597,260 |
| 2021-01-20 | $20.88 | $23.14 | $20.88 | $22.99 | $15.79 | 3,601,970 |
| 2021-01-19 | $24.05 | $26.20 | $22.80 | $22.90 | $15.73 | 4,868,110 |
| 2021-01-18 | $22.14 | $24.42 | $21.51 | $24.15 | $16.59 | 4,342,190 |
| 2021-01-15 | $21.00 | $22.41 | $20.43 | $22.21 | $15.25 | 2,355,840 |
| 2021-01-14 | $20.48 | $21.45 | $20.48 | $21.10 | $14.49 | 984,980 |
| 2021-01-13 | $21.40 | $21.60 | $20.62 | $20.71 | $14.22 | 866,490 |
| 2021-01-12 | $20.80 | $21.76 | $20.56 | $21.18 | $14.55 | 1,418,030 |
| 2021-01-11 | $20.85 | $21.15 | $20.44 | $20.82 | $14.30 | 1,041,530 |
| 2021-01-08 | $20.64 | $21.55 | $20.33 | $20.94 | $14.38 | 1,612,070 |
| 2021-01-07 | $21.30 | $21.38 | $20.36 | $21.06 | $14.46 | 2,877,320 |
| 2021-01-06 | $20.55 | $21.64 | $20.35 | $21.38 | $14.68 | 3,673,430 |
| 2021-01-05 | $20.10 | $20.10 | $19.63 | $19.88 | $13.65 | 1,089,440 |
| 2021-01-04 | $19.86 | $20.15 | $19.50 | $20.11 | $13.81 | 1,101,750 |
| 2021-01-01 | $19.81 | $19.81 | $19.81 | $19.81 | $13.61 | 0 |
| 2020-12-31 | $19.67 | $20.17 | $19.60 | $19.81 | $13.61 | 820,660 |
| 2020-12-30 | $19.26 | $20.39 | $19.10 | $19.84 | $13.63 | 1,407,690 |
| 2020-12-29 | $19.34 | $19.75 | $18.95 | $19.34 | $13.28 | 1,314,770 |
| 2020-12-28 | $19.35 | $19.42 | $18.72 | $19.34 | $13.28 | 1,080,320 |
| 2020-12-25 | $19.69 | $19.71 | $19.04 | $19.35 | $13.29 | 1,219,000 |
| 2020-12-24 | $19.54 | $20.18 | $19.00 | $20.09 | $13.80 | 1,669,070 |
| 2020-12-23 | $19.52 | $19.69 | $19.11 | $19.44 | $13.35 | 1,073,490 |
| 2020-12-22 | $19.92 | $19.99 | $19.36 | $19.52 | $13.41 | 1,171,030 |
| 2020-12-21 | $20.43 | $20.59 | $19.89 | $20.04 | $13.76 | 1,162,350 |
| 2020-12-18 | $20.96 | $20.96 | $20.25 | $20.42 | $14.02 | 761,990 |
| 2020-12-17 | $20.69 | $21.02 | $20.46 | $20.93 | $14.37 | 842,130 |
| 2020-12-16 | $20.93 | $21.01 | $20.54 | $20.78 | $14.27 | 881,540 |
| 2020-12-15 | $20.90 | $21.56 | $20.49 | $21.04 | $14.45 | 1,228,500 |
| 2020-12-14 | $20.65 | $21.09 | $20.40 | $20.96 | $14.40 | 1,022,790 |
| 2020-12-11 | $22.33 | $22.34 | $20.07 | $20.65 | $14.18 | 2,869,740 |
| 2020-12-10 | $22.24 | $22.59 | $22.01 | $22.30 | $15.32 | 1,047,900 |
| 2020-12-09 | $22.78 | $22.84 | $22.11 | $22.21 | $15.25 | 1,098,740 |
| 2020-12-08 | $22.68 | $23.00 | $22.46 | $22.78 | $15.65 | 1,522,100 |
| 2020-12-07 | $22.50 | $23.26 | $22.43 | $22.46 | $15.43 | 1,516,690 |
| 2020-12-04 | $22.59 | $22.84 | $22.30 | $22.68 | $15.58 | 1,769,530 |
| 2020-12-03 | $21.90 | $23.08 | $21.84 | $22.74 | $15.62 | 3,085,270 |
| 2020-12-02 | $21.79 | $22.37 | $21.61 | $21.94 | $15.07 | 1,330,060 |
| 2020-12-01 | $21.18 | $22.08 | $20.94 | $21.69 | $14.90 | 1,675,100 |
| 2020-11-30 | $21.20 | $22.10 | $21.05 | $21.30 | $14.63 | 1,662,770 |
| 2020-11-27 | $21.10 | $21.24 | $20.71 | $21.20 | $14.56 | 903,380 |
| 2020-11-26 | $21.37 | $21.47 | $20.88 | $21.10 | $14.49 | 1,189,680 |
| 2020-11-25 | $21.99 | $22.12 | $21.29 | $21.30 | $14.63 | 1,115,650 |
| 2020-11-24 | $22.11 | $22.21 | $21.93 | $21.95 | $15.08 | 766,610 |
| 2020-11-23 | $22.38 | $22.56 | $22.03 | $22.12 | $15.19 | 1,115,950 |
| 2020-11-20 | $21.72 | $22.66 | $21.57 | $22.46 | $15.43 | 1,636,560 |
| 2020-11-19 | $21.93 | $21.93 | $21.60 | $21.77 | $14.95 | 689,360 |
| 2020-11-18 | $21.92 | $22.16 | $21.74 | $21.93 | $15.06 | 817,390 |
| 2020-11-17 | $22.25 | $22.38 | $21.60 | $21.88 | $15.03 | 1,194,630 |
| 2020-11-16 | $22.41 | $22.54 | $21.92 | $22.16 | $15.22 | 1,416,320 |
| 2020-11-13 | $22.98 | $22.98 | $22.20 | $22.45 | $15.42 | 964,310 |
| 2020-11-12 | $22.44 | $23.09 | $22.35 | $22.90 | $15.73 | 1,015,760 |
| 2020-11-11 | $22.33 | $23.33 | $22.03 | $22.44 | $15.41 | 1,480,460 |
| 2020-11-10 | $22.56 | $22.79 | $22.36 | $22.47 | $15.43 | 697,600 |
| 2020-11-09 | $22.31 | $22.81 | $22.20 | $22.65 | $15.56 | 1,199,540 |
| 2020-11-06 | $22.43 | $22.55 | $22.06 | $22.13 | $15.20 | 722,180 |
| 2020-11-05 | $22.31 | $22.61 | $22.03 | $22.56 | $15.49 | 1,002,480 |
| 2020-11-04 | $22.55 | $22.55 | $21.81 | $22.17 | $15.23 | 773,560 |
| 2020-11-03 | $21.79 | $22.97 | $21.69 | $22.38 | $15.37 | 1,310,970 |
| 2020-11-02 | $21.60 | $22.46 | $21.23 | $21.69 | $14.90 | 1,641,210 |
| 2020-10-30 | $22.33 | $22.49 | $21.27 | $21.40 | $14.70 | 1,281,560 |
| 2020-10-29 | $22.65 | $22.99 | $22.24 | $22.38 | $15.37 | 1,060,190 |
| 2020-10-28 | $22.60 | $22.96 | $22.48 | $22.76 | $15.63 | 829,300 |
| 2020-10-27 | $22.78 | $22.85 | $22.55 | $22.78 | $15.65 | 444,600 |
| 2020-10-26 | $22.58 | $23.25 | $21.98 | $22.78 | $15.65 | 1,383,480 |
| 2020-10-23 | $23.10 | $23.25 | $22.41 | $22.47 | $15.43 | 648,100 |
| 2020-10-22 | $23.25 | $23.25 | $22.74 | $22.97 | $15.78 | 829,550 |
| 2020-10-21 | $23.34 | $23.43 | $23.08 | $23.11 | $15.87 | 760,220 |
| 2020-10-20 | $23.00 | $23.33 | $22.91 | $23.24 | $15.96 | 630,900 |
| 2020-10-19 | $24.00 | $24.49 | $22.98 | $23.15 | $15.90 | 1,997,250 |
| 2020-10-16 | $23.61 | $24.08 | $23.27 | $23.99 | $16.48 | 829,840 |
| 2020-10-15 | $23.77 | $23.77 | $23.38 | $23.50 | $16.14 | 614,140 |
| 2020-10-14 | $24.05 | $24.08 | $23.60 | $23.63 | $16.23 | 626,400 |
| 2020-10-13 | $23.95 | $23.99 | $23.73 | $23.92 | $16.43 | 749,120 |
| 2020-10-12 | $23.60 | $24.07 | $23.47 | $23.98 | $16.47 | 1,079,360 |
| 2020-10-09 | $23.22 | $23.49 | $23.00 | $23.31 | $16.01 | 992,660 |
| 2020-10-08 | $22.90 | $22.90 | $22.90 | $22.90 | $15.73 | 0 |
| 2020-10-07 | $22.90 | $22.90 | $22.90 | $22.90 | $15.73 | 0 |
| 2020-10-06 | $22.90 | $22.90 | $22.90 | $22.90 | $15.73 | 0 |
| 2020-10-05 | $22.90 | $22.90 | $22.90 | $22.90 | $15.73 | 0 |
| 2020-10-02 | $22.90 | $22.90 | $22.90 | $22.90 | $15.73 | 0 |
| 2020-10-01 | $22.90 | $22.90 | $22.90 | $22.90 | $15.73 | 0 |
| 2020-09-30 | $23.10 | $23.30 | $22.71 | $22.90 | $15.73 | 1,009,690 |
| 2020-09-29 | $22.88 | $23.35 | $22.61 | $23.01 | $15.80 | 1,065,330 |
| 2020-09-28 | $23.17 | $23.65 | $22.76 | $22.88 | $15.71 | 1,267,710 |
| 2020-09-25 | $22.93 | $23.20 | $22.70 | $22.95 | $15.76 | 918,070 |
| 2020-09-24 | $25.50 | $25.50 | $22.91 | $22.91 | $15.73 | 3,454,170 |
| 2020-09-23 | $24.15 | $24.78 | $23.98 | $24.78 | $17.02 | 1,189,900 |
| 2020-09-22 | $24.16 | $24.68 | $24.06 | $24.21 | $16.63 | 1,044,730 |
| 2020-09-21 | $24.58 | $24.78 | $24.12 | $24.29 | $16.68 | 975,400 |
| 2020-09-18 | $24.35 | $24.76 | $23.97 | $24.58 | $16.88 | 1,112,150 |
| 2020-09-17 | $23.81 | $24.43 | $23.71 | $24.06 | $16.52 | 848,700 |
| 2020-09-16 | $23.90 | $24.10 | $23.58 | $23.92 | $16.43 | 749,710 |
| 2020-09-15 | $24.09 | $24.18 | $23.90 | $24.12 | $16.57 | 536,900 |
| 2020-09-14 | $23.80 | $24.48 | $23.60 | $24.09 | $16.55 | 1,310,580 |
| 2020-09-11 | $23.36 | $23.92 | $22.93 | $23.73 | $16.30 | 893,400 |
| 2020-09-10 | $24.00 | $24.23 | $23.22 | $23.36 | $16.04 | 1,244,430 |
| 2020-09-09 | $24.63 | $24.77 | $23.73 | $23.87 | $16.39 | 1,414,200 |
| 2020-09-08 | $24.52 | $24.98 | $24.52 | $24.75 | $17.00 | 942,570 |
| 2020-09-07 | $25.76 | $25.76 | $24.50 | $24.71 | $16.97 | 1,900,560 |
| 2020-09-04 | $25.15 | $25.79 | $24.81 | $25.61 | $17.59 | 1,543,770 |
| 2020-09-03 | $25.62 | $25.69 | $25.18 | $25.26 | $17.35 | 1,536,960 |
| 2020-09-02 | $25.98 | $26.10 | $25.22 | $25.57 | $17.56 | 2,355,920 |
| 2020-09-01 | $26.30 | $26.30 | $25.46 | $25.88 | $17.77 | 2,045,010 |
| 2020-08-31 | $26.71 | $26.96 | $26.22 | $26.33 | $18.08 | 4,171,620 |
| 2020-08-28 | $26.98 | $27.11 | $26.44 | $26.61 | $18.28 | 3,208,760 |
| 2020-08-27 | $26.76 | $27.31 | $26.63 | $26.74 | $18.37 | 1,300,800 |
| 2020-08-26 | $28.36 | $28.68 | $26.74 | $26.96 | $18.52 | 2,347,700 |
| 2020-08-25 | $27.60 | $28.00 | $27.36 | $27.79 | $19.09 | 1,774,100 |
| 2020-08-24 | $26.77 | $27.89 | $26.35 | $27.80 | $19.09 | 1,898,330 |
| 2020-08-21 | $27.18 | $27.38 | $26.60 | $26.86 | $18.45 | 1,030,400 |
| 2020-08-20 | $26.38 | $27.46 | $25.75 | $27.09 | $18.61 | 1,692,170 |
| 2020-08-19 | $27.16 | $27.98 | $26.66 | $26.67 | $18.32 | 2,414,080 |
| 2020-08-18 | $27.20 | $27.34 | $26.73 | $27.05 | $18.58 | 1,143,840 |
| 2020-08-17 | $26.92 | $27.59 | $26.72 | $27.09 | $18.61 | 1,804,200 |
| 2020-08-14 | $25.99 | $26.80 | $25.75 | $26.71 | $18.34 | 1,247,180 |
| 2020-08-13 | $26.26 | $26.84 | $25.85 | $25.85 | $17.75 | 1,218,630 |
| 2020-08-12 | $26.58 | $26.75 | $25.71 | $26.34 | $18.09 | 1,207,230 |
| 2020-08-11 | $27.48 | $27.48 | $26.57 | $26.61 | $18.28 | 1,504,900 |
| 2020-08-10 | $26.56 | $27.64 | $26.25 | $27.51 | $18.89 | 2,563,530 |
| 2020-08-07 | $27.16 | $27.16 | $26.03 | $26.40 | $18.13 | 1,469,980 |
| 2020-08-06 | $27.45 | $27.78 | $26.50 | $27.17 | $18.66 | 2,045,220 |
| 2020-08-05 | $27.50 | $27.67 | $26.92 | $27.35 | $18.78 | 1,160,140 |
| 2020-08-04 | $27.77 | $27.77 | $27.18 | $27.60 | $18.96 | 1,325,480 |
| 2020-08-03 | $26.99 | $27.45 | $26.81 | $27.45 | $18.85 | 1,368,140 |
| 2020-07-31 | $26.48 | $27.40 | $26.33 | $26.99 | $18.54 | 1,441,500 |
| 2020-07-30 | $26.94 | $27.69 | $26.52 | $26.65 | $18.30 | 1,747,570 |
| 2020-07-29 | $27.00 | $27.10 | $25.41 | $26.94 | $18.50 | 2,316,380 |
| 2020-07-28 | $25.35 | $26.85 | $25.35 | $26.20 | $17.99 | 2,733,270 |
| 2020-07-27 | $26.77 | $26.77 | $24.80 | $25.40 | $17.44 | 3,371,260 |
| 2020-07-24 | $30.00 | $30.17 | $26.77 | $26.77 | $18.39 | 4,115,400 |
| 2020-07-23 | $30.30 | $30.55 | $29.39 | $29.74 | $20.43 | 3,307,930 |
| 2020-07-22 | $27.61 | $30.50 | $27.61 | $30.30 | $20.81 | 4,987,370 |
| 2020-07-21 | $27.15 | $28.14 | $27.15 | $27.86 | $19.13 | 1,777,840 |
| 2020-07-20 | $27.28 | $27.62 | $26.57 | $27.38 | $18.80 | 1,691,610 |
| 2020-07-17 | $27.30 | $28.04 | $26.40 | $26.97 | $18.52 | 2,569,950 |
| 2020-07-16 | $30.49 | $30.70 | $27.79 | $27.79 | $19.09 | 5,462,470 |
| 2020-07-15 | $29.66 | $31.49 | $28.77 | $31.13 | $21.20 | 4,648,700 |
| 2020-07-14 | $30.00 | $30.46 | $28.63 | $29.21 | $19.90 | 2,896,710 |
| 2020-07-13 | $30.49 | $30.78 | $29.20 | $30.03 | $20.46 | 4,204,960 |
| 2020-07-10 | $29.51 | $30.52 | $29.01 | $30.30 | $20.64 | 3,850,360 |
| 2020-07-09 | $28.98 | $30.87 | $28.68 | $29.69 | $20.22 | 3,949,470 |
| 2020-07-08 | $28.31 | $29.00 | $27.80 | $28.52 | $19.43 | 3,594,200 |
| 2020-07-07 | $28.01 | $28.84 | $27.42 | $28.50 | $19.41 | 3,616,940 |
| 2020-07-06 | $27.42 | $28.24 | $27.36 | $27.92 | $19.02 | 3,714,980 |
| 2020-07-03 | $28.52 | $28.59 | $27.19 | $27.33 | $18.62 | 4,545,560 |
| 2020-07-02 | $29.71 | $30.52 | $28.29 | $28.33 | $19.30 | 3,843,140 |
| 2020-07-01 | $30.24 | $30.62 | $28.87 | $29.40 | $20.03 | 2,150,620 |
| 2020-06-30 | $29.70 | $30.12 | $29.45 | $29.77 | $20.28 | 1,361,000 |
| 2020-06-29 | $31.58 | $31.60 | $29.00 | $29.59 | $20.16 | 2,175,970 |
| 2020-06-26 | $30.78 | $30.78 | $30.78 | $30.78 | $20.97 | 0 |
| 2020-06-25 | $30.78 | $30.78 | $30.78 | $30.78 | $20.97 | 0 |
| 2020-06-24 | $29.65 | $32.00 | $29.50 | $30.78 | $20.97 | 2,671,500 |
| 2020-06-23 | $29.45 | $30.00 | $28.50 | $29.74 | $20.26 | 2,819,190 |
| 2020-06-22 | $32.90 | $33.14 | $30.06 | $30.06 | $20.48 | 4,967,040 |
| 2020-06-19 | $30.71 | $33.40 | $30.23 | $33.40 | $22.75 | 3,603,170 |
| 2020-06-18 | $29.62 | $31.27 | $29.46 | $30.36 | $20.68 | 1,821,230 |
| 2020-06-17 | $28.80 | $30.27 | $28.80 | $29.86 | $20.34 | 1,959,590 |
| 2020-06-16 | $28.26 | $29.47 | $28.26 | $29.13 | $19.84 | 2,037,380 |
| 2020-06-15 | $29.75 | $30.60 | $28.11 | $28.63 | $19.50 | 2,257,100 |
| 2020-06-12 | $29.68 | $30.34 | $29.21 | $29.76 | $20.27 | 1,683,630 |
| 2020-06-11 | $29.58 | $31.60 | $28.90 | $30.37 | $20.69 | 2,534,570 |
| 2020-06-10 | $28.95 | $29.38 | $28.18 | $29.08 | $19.81 | 1,572,960 |
| 2020-06-09 | $29.25 | $29.68 | $27.87 | $28.64 | $19.51 | 2,527,850 |
| 2020-06-08 | $28.60 | $30.00 | $28.15 | $29.42 | $20.04 | 2,311,370 |
| 2020-06-05 | $29.50 | $29.50 | $27.99 | $28.60 | $19.48 | 1,907,220 |
| 2020-06-04 | $29.52 | $29.68 | $28.68 | $28.95 | $19.72 | 1,666,800 |
| 2020-06-03 | $30.19 | $30.51 | $29.00 | $29.33 | $19.98 | 2,638,030 |
| 2020-06-02 | $30.28 | $31.00 | $29.40 | $29.78 | $20.29 | 5,206,790 |
| 2020-06-01 | $27.47 | $29.37 | $27.47 | $29.37 | $20.01 | 3,317,350 |
| 2020-05-29 | $26.49 | $27.89 | $25.90 | $26.70 | $18.19 | 2,778,330 |
| 2020-05-28 | $28.10 | $28.28 | $25.81 | $26.21 | $17.85 | 3,897,680 |
| 2020-05-27 | $28.40 | $28.55 | $27.46 | $28.16 | $19.18 | 2,846,740 |
| 2020-05-26 | $25.69 | $28.05 | $25.32 | $28.05 | $19.11 | 3,694,230 |
| 2020-05-25 | $25.34 | $25.94 | $24.50 | $25.50 | $17.37 | 1,834,620 |
| 2020-05-22 | $26.22 | $26.22 | $24.60 | $25.07 | $17.08 | 2,462,030 |
| 2020-05-21 | $26.07 | $26.35 | $25.25 | $25.52 | $17.38 | 2,407,610 |
| 2020-05-20 | $25.11 | $26.60 | $24.79 | $25.56 | $17.41 | 3,933,880 |
| 2020-05-19 | $23.58 | $25.77 | $23.31 | $24.88 | $16.95 | 4,224,300 |
| 2020-05-18 | $22.22 | $23.98 | $22.05 | $23.51 | $16.01 | 2,534,470 |
| 2020-05-15 | $22.61 | $22.93 | $22.28 | $22.53 | $15.35 | 1,393,460 |
| 2020-05-14 | $22.60 | $22.80 | $22.03 | $22.68 | $15.45 | 1,986,740 |
| 2020-05-13 | $21.73 | $22.49 | $21.24 | $22.48 | $15.31 | 2,257,540 |
| 2020-05-12 | $21.65 | $21.87 | $21.21 | $21.56 | $14.69 | 1,406,370 |
| 2020-05-11 | $21.92 | $21.92 | $21.16 | $21.73 | $14.80 | 1,584,330 |
| 2020-05-08 | $21.47 | $21.97 | $21.02 | $21.66 | $14.75 | 2,414,260 |
| 2020-05-07 | $20.30 | $22.00 | $20.30 | $21.45 | $14.61 | 3,155,610 |
| 2020-05-06 | $19.90 | $20.51 | $19.63 | $20.36 | $13.87 | 1,675,240 |
| 2020-05-05 | $20.00 | $20.00 | $20.00 | $20.00 | $13.62 | 0 |
| 2020-05-04 | $20.00 | $20.00 | $20.00 | $20.00 | $13.62 | 0 |
| 2020-05-01 | $20.00 | $20.00 | $20.00 | $20.00 | $13.62 | 0 |
| 2020-04-30 | $20.71 | $21.10 | $19.91 | $20.00 | $13.62 | 2,638,760 |
| 2020-04-29 | $20.80 | $21.30 | $20.25 | $20.74 | $14.13 | 1,489,460 |
| 2020-04-28 | $20.68 | $20.95 | $19.77 | $20.52 | $13.98 | 1,449,140 |
| 2020-04-27 | $20.40 | $20.88 | $19.88 | $20.60 | $14.03 | 1,429,470 |
| 2020-04-24 | $20.20 | $21.18 | $19.93 | $20.08 | $13.68 | 2,022,690 |
| 2020-04-23 | $19.51 | $20.43 | $19.16 | $20.20 | $13.76 | 2,235,670 |
| 2020-04-22 | $18.61 | $19.44 | $18.42 | $19.32 | $13.16 | 1,275,010 |
| 2020-04-21 | $19.20 | $19.20 | $18.60 | $18.77 | $12.79 | 689,070 |
| 2020-04-20 | $19.30 | $19.39 | $19.10 | $19.20 | $13.08 | 646,170 |
| 2020-04-17 | $18.99 | $19.30 | $18.94 | $19.20 | $13.08 | 830,710 |
| 2020-04-16 | $19.00 | $19.26 | $18.55 | $18.95 | $12.91 | 1,107,330 |
| 2020-04-15 | $19.00 | $19.17 | $18.52 | $19.00 | $12.94 | 977,980 |
| 2020-04-14 | $18.81 | $19.07 | $18.76 | $19.03 | $12.96 | 696,000 |
| 2020-04-13 | $18.90 | $19.05 | $18.62 | $18.78 | $12.79 | 625,590 |
| 2020-04-10 | $19.40 | $19.54 | $18.74 | $19.19 | $13.07 | 785,660 |
| 2020-04-09 | $19.20 | $19.37 | $19.13 | $19.22 | $13.09 | 587,300 |
| 2020-04-08 | $19.06 | $19.31 | $19.06 | $19.21 | $13.09 | 562,770 |
| 2020-04-07 | $18.81 | $19.46 | $18.63 | $19.19 | $13.07 | 1,297,220 |
| 2020-04-06 | $18.48 | $18.48 | $18.48 | $18.48 | $12.59 | 0 |
| 2020-04-03 | $18.43 | $18.79 | $18.16 | $18.48 | $12.59 | 905,140 |
| 2020-04-02 | $17.98 | $18.50 | $17.97 | $18.42 | $12.55 | 606,190 |
| 2020-04-01 | $18.05 | $18.70 | $17.93 | $18.21 | $12.40 | 985,260 |
| 2020-03-31 | $18.00 | $18.40 | $17.97 | $18.22 | $12.41 | 720,110 |
| 2020-03-30 | $18.30 | $18.30 | $17.60 | $17.97 | $12.24 | 1,080,640 |
| 2020-03-27 | $18.45 | $18.64 | $18.22 | $18.37 | $12.51 | 744,730 |
| 2020-03-26 | $18.25 | $18.44 | $18.03 | $18.10 | $12.33 | 732,970 |
| 2020-03-25 | $18.36 | $18.59 | $18.09 | $18.40 | $12.53 | 1,209,380 |
| 2020-03-24 | $17.77 | $18.02 | $17.56 | $18.02 | $12.27 | 1,018,070 |
| 2020-03-23 | $17.85 | $17.97 | $17.50 | $17.54 | $11.95 | 1,300,930 |
| 2020-03-20 | $18.28 | $18.31 | $17.94 | $18.15 | $12.36 | 941,750 |
| 2020-03-19 | $18.00 | $18.35 | $17.60 | $18.10 | $12.33 | 1,204,040 |
| 2020-03-18 | $18.70 | $18.87 | $18.00 | $18.03 | $12.28 | 1,046,150 |
| 2020-03-17 | $18.64 | $18.98 | $18.00 | $18.41 | $12.54 | 1,276,460 |
| 2020-03-16 | $19.38 | $19.77 | $18.46 | $18.72 | $12.75 | 1,458,050 |
| 2020-03-13 | $19.00 | $19.27 | $18.38 | $19.11 | $13.02 | 1,791,880 |
| 2020-03-12 | $19.86 | $20.12 | $19.36 | $19.53 | $13.30 | 1,464,760 |
| 2020-03-11 | $20.54 | $20.88 | $20.02 | $20.19 | $13.75 | 1,276,310 |
| 2020-03-10 | $20.03 | $20.72 | $19.65 | $20.60 | $14.03 | 1,538,810 |
| 2020-03-09 | $21.35 | $21.35 | $20.26 | $20.40 | $13.90 | 1,619,920 |
| 2020-03-06 | $21.45 | $21.79 | $21.08 | $21.35 | $14.54 | 1,574,760 |
| 2020-03-05 | $21.28 | $21.81 | $21.07 | $21.80 | $14.85 | 2,910,080 |
| 2020-03-04 | $20.46 | $21.50 | $20.41 | $21.33 | $14.53 | 2,717,770 |
| 2020-03-03 | $20.77 | $20.94 | $20.27 | $20.51 | $13.97 | 1,406,490 |
| 2020-03-02 | $19.56 | $20.48 | $19.56 | $20.31 | $13.83 | 1,256,940 |
| 2020-02-28 | $20.05 | $20.80 | $19.60 | $19.65 | $13.38 | 1,833,200 |
| 2020-02-27 | $20.75 | $21.38 | $20.35 | $20.93 | $14.26 | 1,602,100 |
| 2020-02-26 | $20.30 | $21.90 | $20.30 | $20.90 | $14.24 | 2,997,920 |
| 2020-02-25 | $20.59 | $20.94 | $20.10 | $20.60 | $14.03 | 1,605,670 |
| 2020-02-24 | $21.18 | $21.18 | $20.46 | $20.88 | $14.22 | 2,141,220 |
| 2020-02-21 | $21.29 | $21.45 | $20.72 | $21.10 | $14.37 | 1,912,140 |
| 2020-02-20 | $21.32 | $21.47 | $21.02 | $21.25 | $14.47 | 1,650,110 |
| 2020-02-19 | $21.30 | $21.66 | $21.00 | $21.47 | $14.62 | 2,798,010 |
| 2020-02-18 | $20.86 | $21.78 | $20.66 | $21.23 | $14.46 | 3,371,990 |
| 2020-02-17 | $20.26 | $21.20 | $20.02 | $20.86 | $14.21 | 2,877,740 |
| 2020-02-14 | $19.44 | $20.97 | $19.44 | $20.23 | $13.78 | 2,623,080 |
| 2020-02-13 | $19.47 | $20.00 | $19.25 | $19.50 | $13.28 | 1,452,390 |
| 2020-02-12 | $19.27 | $19.58 | $19.18 | $19.55 | $13.32 | 1,407,870 |
| 2020-02-11 | $19.43 | $19.75 | $19.37 | $19.47 | $13.26 | 1,424,170 |
| 2020-02-10 | $19.27 | $19.38 | $18.91 | $19.20 | $13.08 | 1,243,710 |
| 2020-02-07 | $18.38 | $19.50 | $18.26 | $19.10 | $13.01 | 2,006,910 |
| 2020-02-06 | $18.05 | $18.64 | $18.05 | $18.48 | $12.59 | 1,892,630 |
| 2020-02-05 | $17.90 | $18.49 | $17.71 | $18.29 | $12.46 | 1,949,920 |
| 2020-02-04 | $17.15 | $18.10 | $17.15 | $17.91 | $12.20 | 3,493,230 |
| 2020-02-03 | $17.64 | $17.64 | $17.64 | $17.64 | $12.02 | 537,100 |
| 2020-01-31 | $19.60 | $19.60 | $19.60 | $19.60 | $13.35 | 0 |
| 2020-01-30 | $19.60 | $19.60 | $19.60 | $19.60 | $13.35 | 0 |
| 2020-01-29 | $19.60 | $19.60 | $19.60 | $19.60 | $13.35 | 0 |
| 2020-01-28 | $19.60 | $19.60 | $19.60 | $19.60 | $13.35 | 0 |
| 2020-01-27 | $19.60 | $19.60 | $19.60 | $19.60 | $13.35 | 0 |
| 2020-01-24 | $19.60 | $19.60 | $19.60 | $19.60 | $13.35 | 0 |
| 2020-01-23 | $20.70 | $20.70 | $19.36 | $19.60 | $13.35 | 2,186,800 |
| 2020-01-22 | $20.71 | $21.00 | $20.24 | $20.82 | $14.18 | 1,554,500 |
| 2020-01-21 | $21.37 | $21.40 | $20.66 | $20.68 | $14.09 | 1,928,620 |
| 2020-01-20 | $22.22 | $22.22 | $21.06 | $21.47 | $14.62 | 2,302,960 |
| 2020-01-17 | $22.29 | $22.29 | $21.89 | $22.12 | $15.07 | 1,828,600 |
| 2020-01-16 | $21.58 | $22.58 | $21.45 | $22.33 | $15.21 | 3,856,050 |
| 2020-01-15 | $21.17 | $21.68 | $21.03 | $21.63 | $14.73 | 2,632,530 |
| 2020-01-14 | $21.25 | $21.30 | $20.90 | $21.17 | $14.42 | 1,970,020 |
| 2020-01-13 | $20.75 | $21.22 | $20.57 | $21.17 | $14.42 | 1,888,620 |
| 2020-01-10 | $20.57 | $21.18 | $20.44 | $20.79 | $14.16 | 2,575,210 |
| 2020-01-09 | $20.46 | $20.55 | $20.30 | $20.51 | $13.97 | 1,667,350 |
| 2020-01-08 | $21.10 | $21.12 | $20.25 | $20.25 | $13.79 | 3,006,250 |
| 2020-01-07 | $21.02 | $21.30 | $20.79 | $21.24 | $14.47 | 2,859,760 |
| 2020-01-06 | $20.98 | $21.17 | $20.80 | $21.03 | $14.32 | 1,899,690 |
| 2020-01-03 | $21.32 | $21.43 | $20.85 | $21.23 | $14.46 | 2,212,230 |
| 2020-01-02 | $21.38 | $21.66 | $21.25 | $21.35 | $14.54 | 2,168,520 |
| 2020-01-01 | $21.26 | $21.26 | $21.26 | $21.26 | $14.48 | 0 |
| 2019-12-31 | $20.90 | $21.26 | $20.85 | $21.26 | $14.48 | 1,327,160 |
| 2019-12-30 | $21.10 | $21.10 | $20.61 | $20.93 | $14.26 | 1,805,650 |
| 2019-12-27 | $21.33 | $21.60 | $20.92 | $21.12 | $14.39 | 2,358,360 |
| 2019-12-26 | $21.50 | $22.18 | $21.40 | $21.65 | $14.75 | 2,868,980 |
| 2019-12-25 | $21.10 | $21.50 | $20.90 | $21.42 | $14.59 | 1,865,300 |
| 2019-12-24 | $21.36 | $21.42 | $20.77 | $21.06 | $14.35 | 1,991,680 |
| 2019-12-23 | $21.33 | $21.58 | $21.11 | $21.21 | $14.45 | 1,475,160 |
| 2019-12-20 | $21.69 | $21.80 | $21.30 | $21.30 | $14.51 | 1,830,840 |
| 2019-12-19 | $22.20 | $22.32 | $21.16 | $21.70 | $14.78 | 3,652,030 |
| 2019-12-18 | $22.23 | $22.27 | $21.84 | $22.02 | $15.00 | 2,279,850 |
| 2019-12-17 | $22.18 | $22.41 | $21.80 | $22.37 | $15.24 | 3,090,260 |
| 2019-12-16 | $22.50 | $22.58 | $21.77 | $22.20 | $15.12 | 3,583,780 |
| 2019-12-13 | $23.11 | $23.49 | $22.13 | $22.72 | $15.48 | 4,177,100 |
| 2019-12-12 | $23.45 | $24.59 | $23.25 | $23.29 | $15.86 | 3,510,000 |
| 2019-12-11 | $23.31 | $23.85 | $23.18 | $23.63 | $16.10 | 2,448,860 |
| 2019-12-10 | $23.40 | $23.50 | $22.91 | $23.46 | $15.98 | 1,959,570 |
| 2019-12-09 | $23.75 | $24.15 | $23.21 | $23.60 | $16.08 | 2,136,560 |
| 2019-12-06 | $22.60 | $23.85 | $22.51 | $23.81 | $16.22 | 3,148,980 |
| 2019-12-05 | $22.31 | $22.96 | $22.31 | $22.77 | $15.51 | 1,969,850 |
| 2019-12-04 | $22.55 | $22.85 | $22.20 | $22.44 | $15.29 | 1,435,160 |
| 2019-12-03 | $23.03 | $23.38 | $22.30 | $22.79 | $15.52 | 2,283,520 |
| 2019-12-02 | $22.38 | $23.65 | $22.07 | $23.33 | $15.89 | 3,262,980 |
| 2019-11-29 | $23.30 | $23.65 | $21.84 | $22.38 | $15.24 | 3,091,230 |
| 2019-11-28 | $23.29 | $23.79 | $23.26 | $23.43 | $15.96 | 1,803,960 |
| 2019-11-27 | $22.88 | $23.77 | $22.35 | $23.70 | $16.14 | 3,367,130 |
| 2019-11-26 | $22.94 | $23.57 | $22.83 | $23.11 | $15.74 | 2,539,050 |
| 2019-11-25 | $22.79 | $23.60 | $21.68 | $23.06 | $15.71 | 4,452,180 |
| 2019-11-22 | $24.58 | $24.63 | $22.82 | $23.02 | $15.68 | 4,994,810 |
| 2019-11-21 | $22.69 | $24.34 | $22.22 | $24.34 | $16.58 | 4,556,400 |
| 2019-11-20 | $22.66 | $22.66 | $22.03 | $22.40 | $15.26 | 1,958,250 |
| 2019-11-19 | $21.68 | $22.73 | $21.66 | $22.37 | $15.24 | 3,170,920 |
| 2019-11-18 | $20.63 | $21.87 | $20.35 | $21.86 | $14.89 | 3,504,290 |
| 2019-11-15 | $21.29 | $21.72 | $20.65 | $20.68 | $14.09 | 2,486,830 |
| 2019-11-14 | $20.80 | $21.40 | $20.55 | $21.10 | $14.37 | 2,453,800 |
| 2019-11-13 | $20.53 | $20.93 | $20.21 | $20.76 | $14.14 | 2,326,350 |
| 2019-11-12 | $20.22 | $21.10 | $20.11 | $20.49 | $13.96 | 3,249,170 |
| 2019-11-11 | $20.40 | $20.60 | $19.79 | $20.11 | $13.70 | 2,907,950 |
| 2019-11-08 | $20.30 | $20.57 | $20.07 | $20.18 | $13.75 | 3,191,220 |
| 2019-11-07 | $19.39 | $20.63 | $19.20 | $20.43 | $13.92 | 5,051,210 |
| 2019-11-06 | $18.70 | $19.69 | $18.66 | $19.44 | $13.24 | 2,445,670 |
| 2019-11-05 | $19.21 | $19.26 | $18.60 | $18.70 | $12.74 | 1,472,920 |
| 2019-11-04 | $18.98 | $19.30 | $18.83 | $18.93 | $12.89 | 1,987,990 |
| 2019-11-01 | $18.76 | $19.42 | $18.61 | $19.04 | $12.97 | 2,876,080 |
| 2019-10-31 | $18.39 | $18.97 | $18.30 | $18.60 | $12.67 | 2,314,840 |
| 2019-10-30 | $18.68 | $18.93 | $17.91 | $18.25 | $12.43 | 1,695,560 |
| 2019-10-29 | $18.85 | $19.13 | $18.74 | $18.74 | $12.77 | 1,475,690 |
| 2019-10-28 | $18.25 | $19.25 | $18.21 | $18.93 | $12.89 | 1,867,030 |
| 2019-10-25 | $18.51 | $18.57 | $18.23 | $18.52 | $12.62 | 1,042,730 |
| 2019-10-24 | $18.55 | $18.70 | $18.20 | $18.40 | $12.53 | 1,458,320 |
| 2019-10-23 | $17.96 | $19.56 | $17.89 | $18.70 | $12.74 | 2,950,630 |
| 2019-10-22 | $17.93 | $18.08 | $17.75 | $17.96 | $12.23 | 687,190 |
| 2019-10-21 | $18.15 | $18.15 | $17.59 | $17.93 | $12.21 | 1,024,210 |
| 2019-10-18 | $18.53 | $18.78 | $18.00 | $18.21 | $12.40 | 1,258,880 |
| 2019-10-17 | $18.56 | $18.83 | $18.20 | $18.25 | $12.43 | 1,335,190 |
| 2019-10-16 | $18.42 | $18.78 | $18.26 | $18.48 | $12.59 | 1,381,130 |
| 2019-10-15 | $18.10 | $18.56 | $18.10 | $18.42 | $12.55 | 1,667,400 |
| 2019-10-14 | $18.17 | $18.46 | $17.99 | $18.18 | $12.38 | 1,192,710 |
| 2019-10-11 | $18.00 | $18.18 | $17.81 | $18.05 | $12.30 | 940,270 |
| 2019-10-10 | $17.83 | $18.10 | $17.65 | $18.01 | $12.27 | 1,342,670 |
| 2019-10-09 | $17.30 | $18.08 | $17.18 | $17.66 | $12.03 | 1,524,970 |
| 2019-10-08 | $17.55 | $17.77 | $17.10 | $17.30 | $11.78 | 1,254,420 |
| 2019-10-07 | $17.55 | $17.55 | $17.55 | $17.55 | $11.95 | 0 |
| 2019-10-04 | $17.55 | $17.55 | $17.55 | $17.55 | $11.95 | 0 |
| 2019-10-03 | $17.55 | $17.55 | $17.55 | $17.55 | $11.95 | 0 |
| 2019-10-02 | $17.55 | $17.55 | $17.55 | $17.55 | $11.95 | 0 |
| 2019-10-01 | $17.55 | $17.55 | $17.55 | $17.55 | $11.95 | 0 |
| 2019-09-30 | $18.19 | $18.20 | $17.32 | $17.55 | $11.95 | 2,046,640 |
| 2019-09-27 | $19.00 | $19.00 | $18.16 | $18.27 | $12.44 | 3,170,070 |
| 2019-09-26 | $18.70 | $19.03 | $18.50 | $19.01 | $12.95 | 3,965,600 |
| 2019-09-25 | $18.48 | $18.95 | $18.32 | $18.54 | $12.63 | 1,806,850 |
| 2019-09-24 | $18.35 | $18.70 | $18.21 | $18.50 | $12.60 | 1,733,880 |
| 2019-09-23 | $18.25 | $18.42 | $17.85 | $18.33 | $12.49 | 1,223,070 |
| 2019-09-20 | $18.20 | $18.43 | $18.10 | $18.21 | $12.40 | 775,160 |
| 2019-09-19 | $18.20 | $18.30 | $18.08 | $18.22 | $12.41 | 741,940 |
| 2019-09-18 | $18.02 | $18.41 | $17.85 | $18.17 | $12.38 | 753,890 |
| 2019-09-17 | $18.61 | $18.61 | $17.96 | $18.00 | $12.26 | 1,326,680 |
| 2019-09-16 | $18.70 | $18.93 | $18.45 | $18.62 | $12.68 | 1,452,380 |
| 2019-09-13 | $18.70 | $18.70 | $18.70 | $18.70 | $12.74 | 0 |
| 2019-09-12 | $18.59 | $18.91 | $18.57 | $18.70 | $12.74 | 1,074,380 |
| 2019-09-11 | $18.91 | $19.55 | $18.47 | $18.47 | $12.58 | 1,764,700 |
| 2019-09-10 | $18.43 | $18.89 | $18.42 | $18.73 | $12.76 | 1,763,740 |
| 2019-09-09 | $18.58 | $18.60 | $18.28 | $18.41 | $12.54 | 1,174,720 |
| 2019-09-06 | $18.05 | $18.29 | $18.03 | $18.19 | $12.39 | 1,172,860 |
| 2019-09-05 | $18.21 | $18.33 | $18.03 | $18.12 | $12.34 | 2,355,060 |
| 2019-09-04 | $17.90 | $18.36 | $17.62 | $18.21 | $12.40 | 2,518,070 |
| 2019-09-03 | $17.56 | $17.72 | $17.45 | $17.59 | $11.98 | 743,540 |
| 2019-09-02 | $17.24 | $17.65 | $17.12 | $17.57 | $11.97 | 1,421,660 |
| 2019-08-30 | $17.70 | $17.71 | $16.68 | $17.28 | $11.77 | 1,839,630 |
| 2019-08-29 | $17.40 | $17.47 | $17.25 | $17.47 | $11.90 | 891,200 |
| 2019-08-28 | $17.60 | $17.61 | $17.32 | $17.32 | $11.80 | 1,465,010 |
| 2019-08-27 | $17.47 | $17.77 | $17.08 | $17.72 | $12.07 | 2,064,840 |
| 2019-08-26 | $16.78 | $17.44 | $16.21 | $17.30 | $11.78 | 1,903,290 |
| 2019-08-23 | $17.34 | $17.35 | $17.10 | $17.15 | $11.68 | 918,240 |
| 2019-08-22 | $17.29 | $17.38 | $17.14 | $17.34 | $11.81 | 808,540 |
| 2019-08-21 | $17.14 | $17.28 | $17.08 | $17.19 | $11.71 | 760,300 |
| 2019-08-20 | $17.28 | $17.48 | $17.08 | $17.13 | $11.67 | 1,063,090 |
| 2019-08-19 | $16.80 | $17.44 | $16.75 | $17.32 | $11.80 | 1,338,850 |
| 2019-08-16 | $16.60 | $16.95 | $16.46 | $16.75 | $11.41 | 1,002,560 |
| 2019-08-15 | $16.31 | $16.65 | $16.20 | $16.61 | $11.31 | 802,110 |
| 2019-08-14 | $17.01 | $17.14 | $16.60 | $16.75 | $11.41 | 966,750 |
| 2019-08-13 | $16.94 | $16.94 | $16.60 | $16.74 | $11.40 | 755,980 |
| 2019-08-12 | $16.50 | $16.98 | $16.38 | $16.95 | $11.55 | 1,080,240 |
| 2019-08-09 | $16.40 | $16.83 | $16.40 | $16.56 | $11.28 | 1,457,780 |
| 2019-08-08 | $16.33 | $16.55 | $16.30 | $16.40 | $11.17 | 870,880 |
| 2019-08-07 | $16.71 | $16.75 | $16.20 | $16.30 | $11.10 | 1,495,860 |
| 2019-08-06 | $17.20 | $17.20 | $16.21 | $16.64 | $11.33 | 1,989,970 |
| 2019-08-05 | $17.69 | $17.87 | $17.49 | $17.49 | $11.91 | 838,060 |
| 2019-08-02 | $18.01 | $18.03 | $17.48 | $17.69 | $12.05 | 1,793,460 |
| 2019-08-01 | $18.37 | $18.57 | $18.31 | $18.40 | $12.53 | 837,540 |
| 2019-07-31 | $18.90 | $19.00 | $18.45 | $18.51 | $12.61 | 1,257,550 |
| 2019-07-30 | $18.91 | $19.15 | $18.86 | $18.89 | $12.87 | 1,054,940 |
| 2019-07-29 | $18.80 | $19.20 | $18.80 | $19.00 | $12.94 | 1,298,300 |
| 2019-07-26 | $18.84 | $18.86 | $18.50 | $18.75 | $12.77 | 1,161,160 |
| 2019-07-25 | $18.74 | $18.98 | $18.61 | $18.77 | $12.79 | 1,461,990 |
| 2019-07-24 | $18.56 | $18.96 | $18.55 | $18.66 | $12.71 | 1,466,610 |
| 2019-07-23 | $18.50 | $18.65 | $18.32 | $18.57 | $12.65 | 1,478,480 |
| 2019-07-22 | $19.24 | $19.24 | $18.37 | $18.57 | $12.65 | 2,803,120 |
| 2019-07-19 | $19.19 | $20.03 | $19.05 | $19.44 | $13.24 | 2,793,480 |
| 2019-07-18 | $19.59 | $19.59 | $18.90 | $19.06 | $12.98 | 2,559,120 |
| 2019-07-17 | $19.95 | $20.10 | $19.54 | $19.59 | $13.34 | 2,348,280 |
| 2019-07-16 | $19.85 | $20.27 | $19.74 | $19.99 | $13.62 | 2,511,740 |
| 2019-07-15 | $19.52 | $20.40 | $19.05 | $20.06 | $13.66 | 3,705,170 |
| 2019-07-12 | $19.50 | $20.03 | $19.28 | $19.32 | $13.16 | 2,736,610 |
| 2019-07-11 | $19.01 | $19.90 | $18.82 | $19.75 | $13.45 | 5,002,040 |
| 2019-07-10 | $18.86 | $18.96 | $18.62 | $18.89 | $12.87 | 2,760,530 |
| 2019-07-09 | $19.25 | $19.37 | $18.64 | $18.86 | $12.85 | 4,208,000 |
| 2019-07-08 | $19.71 | $19.99 | $18.80 | $19.30 | $13.15 | 6,725,860 |
| 2019-07-05 | $22.00 | $23.21 | $20.40 | $20.54 | $13.99 | 11,209,980 |
| 2019-07-04 | $19.22 | $21.14 | $19.22 | $21.14 | $14.40 | 5,724,680 |
| 2019-07-03 | $19.31 | $19.80 | $19.08 | $19.22 | $13.09 | 4,338,080 |
| 2019-07-02 | $20.36 | $21.00 | $19.41 | $19.99 | $13.62 | 8,511,890 |
| 2019-07-01 | $18.66 | $20.36 | $18.53 | $20.36 | $13.87 | 4,538,820 |
| 2019-06-28 | $24.47 | $24.65 | $23.71 | $24.36 | $12.61 | 1,873,990 |
| 2019-06-27 | $25.25 | $25.26 | $24.59 | $24.71 | $12.79 | 1,570,540 |
| 2019-06-26 | $24.59 | $25.20 | $24.11 | $25.10 | $12.99 | 2,423,530 |
| 2019-06-25 | $24.78 | $24.80 | $24.34 | $24.50 | $12.68 | 1,418,550 |
| 2019-06-24 | $24.59 | $24.70 | $24.42 | $24.57 | $12.71 | 756,520 |
| 2019-06-21 | $24.30 | $24.77 | $24.30 | $24.57 | $12.71 | 1,481,790 |
| 2019-06-20 | $24.35 | $24.43 | $24.09 | $24.30 | $12.57 | 1,519,170 |
| 2019-06-19 | $24.61 | $26.40 | $24.44 | $24.44 | $12.65 | 2,500,650 |
| 2019-06-18 | $24.74 | $24.93 | $24.18 | $24.41 | $12.63 | 804,360 |
| 2019-06-17 | $24.80 | $24.99 | $24.66 | $24.76 | $12.81 | 333,750 |
| 2019-06-14 | $25.44 | $25.44 | $24.61 | $24.77 | $12.82 | 751,510 |
| 2019-06-13 | $25.60 | $25.60 | $24.70 | $25.04 | $12.96 | 690,800 |
| 2019-06-12 | $25.69 | $25.88 | $25.50 | $25.50 | $13.20 | 314,590 |
| 2019-06-11 | $25.25 | $26.01 | $25.20 | $25.88 | $13.39 | 905,260 |
| 2019-06-10 | $25.50 | $25.69 | $24.93 | $25.50 | $13.20 | 976,040 |
| 2019-06-07 | $25.50 | $25.50 | $25.50 | $25.50 | $13.20 | 0 |
| 2019-06-06 | $26.30 | $26.50 | $25.50 | $25.50 | $13.20 | 542,390 |
| 2019-06-05 | $26.25 | $26.58 | $25.82 | $26.33 | $13.63 | 753,010 |
| 2019-06-04 | $26.64 | $26.64 | $25.45 | $26.50 | $13.71 | 1,573,990 |
| 2019-06-03 | $26.30 | $26.98 | $26.11 | $26.64 | $13.79 | 998,180 |
| 2019-05-31 | $26.61 | $27.65 | $26.06 | $26.66 | $13.80 | 1,407,220 |
| 2019-05-30 | $25.70 | $26.70 | $25.28 | $26.61 | $13.77 | 2,950,080 |
| 2019-05-29 | $25.50 | $25.75 | $25.14 | $25.70 | $13.30 | 1,476,130 |
| 2019-05-28 | $24.70 | $25.85 | $24.70 | $25.69 | $13.29 | 2,125,650 |
| 2019-05-27 | $24.20 | $25.23 | $23.95 | $25.03 | $12.95 | 1,111,410 |
| 2019-05-24 | $24.19 | $24.49 | $23.82 | $24.21 | $12.53 | 684,440 |
| 2019-05-23 | $23.45 | $24.49 | $22.91 | $24.25 | $12.55 | 1,840,330 |
| 2019-05-22 | $23.50 | $24.10 | $23.40 | $23.45 | $12.14 | 551,370 |
| 2019-05-21 | $22.51 | $23.68 | $22.51 | $23.68 | $12.25 | 467,760 |
| 2019-05-20 | $23.80 | $23.90 | $22.80 | $23.34 | $12.08 | 791,300 |
| 2019-05-17 | $23.80 | $23.95 | $23.29 | $23.86 | $12.35 | 942,240 |
| 2019-05-16 | $23.86 | $23.89 | $23.51 | $23.80 | $12.32 | 457,300 |
| 2019-05-15 | $23.50 | $23.90 | $23.48 | $23.69 | $12.26 | 675,120 |
| 2019-05-14 | $23.38 | $23.54 | $23.03 | $23.43 | $12.12 | 575,530 |
| 2019-05-13 | $23.09 | $23.55 | $22.91 | $23.41 | $12.11 | 497,360 |
| 2019-05-10 | $23.25 | $23.42 | $22.65 | $23.32 | $12.07 | 894,590 |
| 2019-05-09 | $22.35 | $23.06 | $22.33 | $22.75 | $11.77 | 497,930 |
| 2019-05-08 | $22.00 | $22.83 | $21.61 | $22.60 | $11.70 | 614,640 |
| 2019-05-07 | $21.80 | $22.48 | $21.80 | $22.38 | $11.58 | 747,520 |
| 2019-05-06 | $22.32 | $22.50 | $21.56 | $21.80 | $11.28 | 1,363,680 |
| 2019-05-03 | $22.93 | $22.93 | $22.93 | $22.93 | $11.87 | 0 |
| 2019-05-02 | $22.93 | $22.93 | $22.93 | $22.93 | $11.87 | 0 |
| 2019-05-01 | $22.93 | $22.93 | $22.93 | $22.93 | $11.87 | 0 |
| 2019-04-30 | $22.96 | $23.20 | $22.58 | $22.93 | $11.87 | 954,750 |
| 2019-04-29 | $23.30 | $23.36 | $22.20 | $22.43 | $11.61 | 1,113,550 |
| 2019-04-26 | $23.20 | $23.30 | $22.55 | $22.97 | $11.89 | 839,420 |
| 2019-04-25 | $24.25 | $24.34 | $23.15 | $23.19 | $12.00 | 905,680 |
| 2019-04-24 | $24.00 | $24.18 | $23.81 | $24.16 | $12.50 | 474,470 |
| 2019-04-23 | $24.13 | $24.32 | $23.88 | $23.96 | $12.40 | 677,090 |
| 2019-04-22 | $24.99 | $24.99 | $24.20 | $24.24 | $12.54 | 904,580 |
| 2019-04-19 | $24.70 | $24.96 | $24.45 | $24.82 | $12.84 | 1,140,360 |
| 2019-04-18 | $24.70 | $24.75 | $24.39 | $24.41 | $12.63 | 831,790 |
| 2019-04-17 | $24.85 | $24.88 | $24.49 | $24.70 | $12.78 | 1,040,870 |
| 2019-04-16 | $24.29 | $24.73 | $23.88 | $24.71 | $12.79 | 992,820 |
| 2019-04-15 | $24.62 | $25.00 | $24.19 | $24.28 | $12.56 | 1,154,940 |
| 2019-04-12 | $24.75 | $24.80 | $24.16 | $24.54 | $12.70 | 1,511,990 |
| 2019-04-11 | $25.60 | $25.87 | $24.80 | $24.88 | $12.88 | 1,804,790 |
| 2019-04-10 | $25.78 | $25.88 | $25.20 | $25.55 | $13.22 | 2,180,700 |
| 2019-04-09 | $24.60 | $26.56 | $24.51 | $26.24 | $13.58 | 4,601,210 |
| 2019-04-08 | $25.40 | $25.46 | $24.44 | $24.45 | $12.65 | 1,780,940 |
| 2019-04-05 | $25.29 | $25.29 | $25.29 | $25.29 | $13.09 | 0 |
| 2019-04-04 | $25.54 | $25.73 | $25.09 | $25.29 | $13.09 | 1,158,820 |
| 2019-04-03 | $25.23 | $25.53 | $25.11 | $25.50 | $13.20 | 1,424,210 |
| 2019-04-02 | $25.50 | $25.68 | $25.07 | $25.19 | $13.04 | 1,461,310 |
| 2019-04-01 | $25.08 | $25.86 | $25.00 | $25.51 | $13.20 | 1,917,060 |
| 2019-03-29 | $24.20 | $25.28 | $23.90 | $25.06 | $12.97 | 1,821,000 |
| 2019-03-28 | $23.98 | $24.48 | $23.94 | $24.08 | $12.46 | 717,170 |
| 2019-03-27 | $24.08 | $24.33 | $23.80 | $24.25 | $12.55 | 897,040 |
| 2019-03-26 | $24.28 | $24.64 | $24.00 | $24.04 | $12.44 | 1,114,520 |
| 2019-03-25 | $24.50 | $24.50 | $24.03 | $24.05 | $12.45 | 1,250,810 |
| 2019-03-22 | $24.85 | $24.85 | $24.34 | $24.69 | $12.78 | 1,083,450 |
| 2019-03-21 | $24.84 | $25.01 | $24.51 | $24.79 | $12.83 | 1,607,610 |
| 2019-03-20 | $24.93 | $25.00 | $24.20 | $24.71 | $12.79 | 1,416,760 |
| 2019-03-19 | $25.04 | $25.51 | $24.73 | $24.89 | $12.88 | 1,308,250 |
| 2019-03-18 | $24.46 | $25.10 | $24.34 | $25.04 | $12.96 | 1,211,700 |
| 2019-03-15 | $24.35 | $24.79 | $23.94 | $24.46 | $12.66 | 1,277,920 |
| 2019-03-14 | $25.06 | $25.40 | $23.87 | $24.22 | $12.53 | 1,538,800 |
| 2019-03-13 | $25.44 | $25.97 | $25.05 | $25.20 | $13.04 | 1,887,450 |
| 2019-03-12 | $25.75 | $25.87 | $24.90 | $25.38 | $13.13 | 2,692,820 |
| 2019-03-11 | $25.09 | $25.76 | $25.02 | $25.68 | $13.29 | 1,398,650 |
| 2019-03-08 | $24.37 | $26.59 | $24.37 | $25.10 | $12.99 | 2,384,470 |
| 2019-03-07 | $27.08 | $27.33 | $26.70 | $27.08 | $14.01 | 1,659,480 |
| 2019-03-06 | $27.58 | $27.58 | $26.80 | $27.34 | $14.15 | 2,588,400 |
| 2019-03-05 | $26.49 | $27.79 | $26.22 | $27.77 | $14.37 | 3,515,110 |
| 2019-03-04 | $25.20 | $26.88 | $25.03 | $26.52 | $13.72 | 4,306,650 |
| 2019-03-01 | $25.01 | $25.09 | $24.72 | $24.88 | $12.88 | 1,133,510 |
| 2019-02-28 | $25.00 | $25.23 | $24.69 | $24.81 | $12.84 | 1,637,440 |
| 2019-02-27 | $24.54 | $25.25 | $24.12 | $25.00 | $12.94 | 2,584,760 |
| 2019-02-26 | $24.38 | $25.36 | $24.01 | $24.54 | $12.70 | 3,528,220 |
| 2019-02-25 | $23.64 | $24.68 | $23.52 | $24.41 | $12.63 | 2,920,420 |
| 2019-02-22 | $23.35 | $23.84 | $23.35 | $23.65 | $12.24 | 1,208,360 |
| 2019-02-21 | $24.06 | $24.19 | $23.40 | $23.50 | $12.16 | 2,200,780 |
| 2019-02-20 | $23.36 | $24.11 | $23.12 | $24.11 | $12.48 | 2,274,020 |
| 2019-02-19 | $23.92 | $24.04 | $23.30 | $23.50 | $12.16 | 2,146,070 |
| 2019-02-18 | $23.74 | $24.12 | $23.52 | $24.12 | $12.48 | 2,297,840 |
| 2019-02-15 | $23.68 | $23.87 | $23.37 | $23.67 | $12.25 | 2,061,650 |
| 2019-02-14 | $23.05 | $24.25 | $22.91 | $23.86 | $12.35 | 3,129,590 |
| 2019-02-13 | $23.18 | $23.48 | $23.00 | $23.13 | $11.97 | 2,409,070 |
| 2019-02-12 | $22.48 | $23.48 | $22.48 | $23.15 | $11.98 | 2,815,990 |
| 2019-02-11 | $22.14 | $22.71 | $22.14 | $22.66 | $11.73 | 1,095,790 |
| 2019-02-08 | $22.33 | $22.33 | $22.33 | $22.33 | $11.56 | 0 |
| 2019-02-07 | $22.33 | $22.33 | $22.33 | $22.33 | $11.56 | 0 |
| 2019-02-06 | $22.33 | $22.33 | $22.33 | $22.33 | $11.56 | 0 |
| 2019-02-05 | $22.33 | $22.33 | $22.33 | $22.33 | $11.56 | 0 |
| 2019-02-04 | $22.33 | $22.33 | $22.33 | $22.33 | $11.56 | 0 |
| 2019-02-01 | $22.49 | $22.49 | $22.00 | $22.33 | $11.56 | 660,400 |
| 2019-01-31 | $22.70 | $22.70 | $21.80 | $22.39 | $11.59 | 1,178,640 |
| 2019-01-30 | $22.21 | $22.88 | $21.89 | $22.59 | $11.69 | 1,142,030 |
| 2019-01-29 | $22.57 | $22.58 | $21.00 | $22.28 | $11.53 | 1,030,340 |
| 2019-01-28 | $22.76 | $23.00 | $22.38 | $22.58 | $11.68 | 570,500 |
| 2019-01-25 | $22.55 | $22.89 | $22.35 | $22.77 | $11.78 | 1,265,660 |
| 2019-01-24 | $22.35 | $22.78 | $22.34 | $22.55 | $11.67 | 866,060 |
| 2019-01-23 | $21.95 | $22.70 | $21.83 | $22.50 | $11.64 | 1,018,180 |
| 2019-01-22 | $21.78 | $22.22 | $21.78 | $21.94 | $11.35 | 561,530 |
| 2019-01-21 | $22.05 | $22.25 | $21.76 | $21.89 | $11.33 | 553,670 |
| 2019-01-18 | $22.13 | $22.37 | $21.71 | $22.01 | $11.39 | 548,790 |
| 2019-01-17 | $22.45 | $22.51 | $22.01 | $22.01 | $11.39 | 687,510 |
| 2019-01-16 | $22.93 | $23.15 | $22.52 | $22.52 | $11.65 | 847,530 |
| 2019-01-15 | $22.78 | $23.33 | $22.30 | $22.91 | $11.86 | 1,334,450 |
| 2019-01-14 | $23.00 | $23.05 | $22.58 | $22.78 | $11.79 | 1,055,910 |
| 2019-01-11 | $22.57 | $23.00 | $22.00 | $22.93 | $11.87 | 1,259,570 |
| 2019-01-10 | $22.67 | $22.84 | $22.30 | $22.37 | $11.58 | 716,230 |
| 2019-01-09 | $22.90 | $23.11 | $22.70 | $22.80 | $11.80 | 901,470 |
| 2019-01-08 | $22.88 | $23.20 | $22.58 | $22.90 | $11.85 | 1,089,050 |
| 2019-01-07 | $22.98 | $22.98 | $22.67 | $22.77 | $11.78 | 903,640 |
| 2019-01-04 | $22.00 | $22.80 | $21.75 | $22.65 | $11.72 | 989,890 |
| 2019-01-03 | $22.11 | $22.37 | $21.70 | $22.09 | $11.43 | 512,190 |
| 2019-01-02 | $22.21 | $22.38 | $21.71 | $22.14 | $11.46 | 677,300 |
| 2019-01-01 | $22.21 | $22.21 | $22.21 | $22.21 | $11.49 | 0 |
| 2018-12-31 | $22.21 | $22.21 | $22.21 | $22.21 | $11.49 | 0 |
| 2018-12-28 | $22.50 | $22.88 | $22.10 | $22.21 | $11.49 | 715,350 |
| 2018-12-27 | $23.00 | $23.18 | $22.41 | $22.41 | $11.60 | 1,217,760 |
| 2018-12-26 | $22.83 | $23.04 | $22.61 | $22.70 | $11.75 | 1,080,890 |
| 2018-12-25 | $23.00 | $23.20 | $21.90 | $23.20 | $12.01 | 1,946,700 |
| 2018-12-24 | $22.74 | $23.89 | $22.43 | $23.50 | $12.16 | 1,661,510 |
| 2018-12-21 | $22.81 | $23.10 | $22.20 | $22.74 | $11.77 | 1,144,720 |
| 2018-12-20 | $23.00 | $23.35 | $22.77 | $22.92 | $11.86 | 1,055,130 |
| 2018-12-19 | $23.00 | $23.93 | $22.97 | $23.15 | $11.98 | 1,753,750 |
| 2018-12-18 | $22.90 | $23.15 | $22.65 | $22.89 | $11.85 | 1,220,170 |
| 2018-12-17 | $23.27 | $23.27 | $22.70 | $23.08 | $11.94 | 688,070 |
| 2018-12-14 | $23.60 | $23.65 | $22.60 | $23.30 | $12.06 | 1,160,800 |
| 2018-12-13 | $23.84 | $24.08 | $23.43 | $23.67 | $12.25 | 1,319,900 |
| 2018-12-12 | $23.48 | $24.05 | $23.32 | $23.77 | $12.30 | 1,284,320 |
| 2018-12-11 | $23.00 | $23.70 | $22.88 | $23.53 | $12.18 | 1,276,670 |
| 2018-12-10 | $23.79 | $23.79 | $22.90 | $22.95 | $11.88 | 690,400 |
| 2018-12-07 | $24.00 | $24.24 | $23.65 | $23.85 | $12.34 | 759,310 |
| 2018-12-06 | $24.30 | $24.30 | $23.70 | $24.15 | $12.50 | 1,057,580 |
| 2018-12-05 | $24.01 | $24.40 | $23.45 | $24.35 | $12.60 | 1,889,710 |
| 2018-12-04 | $25.01 | $25.02 | $24.43 | $24.59 | $12.72 | 1,556,930 |
| 2018-12-03 | $25.30 | $25.50 | $24.34 | $25.01 | $12.94 | 2,125,360 |
| 2018-11-30 | $24.36 | $25.00 | $23.93 | $24.87 | $12.87 | 1,342,600 |
| 2018-11-29 | $25.00 | $25.13 | $24.15 | $24.52 | $12.69 | 1,572,220 |
| 2018-11-28 | $25.10 | $25.18 | $24.42 | $24.98 | $12.93 | 1,527,710 |
| 2018-11-27 | $24.95 | $25.48 | $24.52 | $25.38 | $13.13 | 2,295,980 |
| 2018-11-26 | $23.79 | $25.25 | $23.23 | $25.14 | $13.01 | 3,732,430 |
| 2018-11-23 | $23.60 | $24.84 | $22.91 | $24.06 | $12.45 | 2,284,320 |
| 2018-11-22 | $23.40 | $23.93 | $23.40 | $23.60 | $12.21 | 1,069,800 |
| 2018-11-21 | $22.63 | $23.60 | $22.63 | $23.29 | $12.05 | 1,140,700 |
| 2018-11-20 | $22.85 | $23.86 | $22.85 | $22.91 | $11.86 | 1,473,550 |
| 2018-11-19 | $23.30 | $24.07 | $23.10 | $23.74 | $12.29 | 1,998,070 |
| 2018-11-16 | $23.99 | $24.15 | $23.27 | $23.28 | $12.05 | 2,393,870 |
| 2018-11-15 | $22.72 | $23.83 | $22.63 | $23.70 | $12.26 | 2,707,520 |
| 2018-11-14 | $22.70 | $23.80 | $22.59 | $22.90 | $11.85 | 3,075,210 |
| 2018-11-13 | $21.79 | $22.88 | $21.71 | $22.59 | $11.69 | 2,369,210 |
| 2018-11-12 | $21.41 | $22.27 | $21.28 | $22.20 | $11.49 | 1,198,140 |
| 2018-11-09 | $21.45 | $21.90 | $21.38 | $21.39 | $11.07 | 1,036,870 |
| 2018-11-08 | $22.69 | $22.69 | $21.91 | $21.95 | $11.36 | 1,233,140 |
| 2018-11-07 | $22.30 | $22.45 | $21.91 | $22.27 | $11.52 | 1,878,760 |
| 2018-11-06 | $21.62 | $22.65 | $21.09 | $22.55 | $11.67 | 2,808,750 |
| 2018-11-05 | $21.65 | $22.10 | $21.02 | $21.65 | $11.20 | 1,965,760 |
| 2018-11-02 | $21.35 | $21.65 | $21.11 | $21.56 | $11.16 | 1,721,360 |
| 2018-11-01 | $21.88 | $21.88 | $20.90 | $20.96 | $10.85 | 1,706,570 |
| 2018-10-31 | $20.63 | $21.22 | $20.21 | $21.19 | $10.97 | 2,034,430 |
| 2018-10-30 | $20.29 | $21.19 | $20.29 | $20.63 | $10.68 | 2,236,990 |
| 2018-10-29 | $20.92 | $20.99 | $19.90 | $20.20 | $10.45 | 2,420,200 |
| 2018-10-26 | $20.89 | $22.70 | $20.56 | $21.38 | $11.06 | 3,593,830 |
| 2018-10-25 | $19.20 | $22.11 | $19.18 | $20.75 | $10.74 | 2,799,360 |
| 2018-10-24 | $19.85 | $20.60 | $19.85 | $20.10 | $10.40 | 1,052,450 |
| 2018-10-23 | $20.99 | $20.99 | $19.89 | $20.00 | $10.35 | 1,713,460 |
| 2018-10-22 | $19.51 | $21.00 | $19.51 | $20.58 | $10.65 | 1,652,460 |
| 2018-10-19 | $18.50 | $19.45 | $18.20 | $19.38 | $10.03 | 1,365,920 |
| 2018-10-18 | $19.30 | $19.30 | $18.60 | $18.76 | $9.71 | 1,145,870 |
| 2018-10-17 | $19.91 | $19.95 | $18.88 | $19.48 | $10.08 | 1,254,550 |
| 2018-10-16 | $20.27 | $20.44 | $19.04 | $19.49 | $10.09 | 1,148,660 |
| 2018-10-15 | $20.42 | $20.86 | $20.02 | $20.15 | $10.43 | 993,440 |
| 2018-10-12 | $20.44 | $20.88 | $19.34 | $20.51 | $10.61 | 1,239,150 |
| 2018-10-11 | $22.00 | $22.00 | $20.36 | $20.91 | $10.82 | 1,682,200 |
| 2018-10-10 | $21.64 | $23.11 | $21.60 | $22.51 | $11.65 | 2,072,600 |
| 2018-10-09 | $21.30 | $21.68 | $21.16 | $21.64 | $11.20 | 1,026,880 |
| 2018-10-08 | $21.80 | $22.00 | $21.10 | $21.23 | $10.99 | 1,175,950 |
| 2018-10-05 | $22.18 | $22.18 | $22.18 | $22.18 | $11.48 | 0 |
| 2018-10-04 | $22.18 | $22.18 | $22.18 | $22.18 | $11.48 | 0 |
| 2018-10-03 | $22.18 | $22.18 | $22.18 | $22.18 | $11.48 | 0 |
| 2018-10-02 | $22.18 | $22.18 | $22.18 | $22.18 | $11.48 | 0 |
| 2018-10-01 | $22.18 | $22.18 | $22.18 | $22.18 | $11.48 | 0 |
| 2018-09-28 | $21.77 | $22.30 | $21.77 | $22.18 | $11.48 | 978,420 |
| 2018-09-27 | $22.42 | $22.66 | $21.77 | $21.77 | $11.27 | 1,433,650 |
| 2018-09-26 | $22.44 | $22.78 | $22.40 | $22.48 | $11.63 | 1,348,160 |
| 2018-09-25 | $22.22 | $22.51 | $22.05 | $22.36 | $11.57 | 1,365,790 |
| 2018-09-24 | $22.73 | $22.73 | $22.73 | $22.73 | $11.76 | 0 |
| 2018-09-21 | $22.38 | $23.20 | $22.30 | $22.73 | $11.76 | 2,327,200 |
| 2018-09-20 | $22.43 | $22.58 | $21.90 | $22.21 | $11.49 | 2,358,510 |
| 2018-09-19 | $21.71 | $23.93 | $21.70 | $22.80 | $11.80 | 4,047,730 |
| 2018-09-18 | $21.30 | $21.79 | $21.01 | $21.75 | $11.26 | 972,050 |
| 2018-09-17 | $22.00 | $22.11 | $21.33 | $21.33 | $11.04 | 976,220 |
| 2018-09-14 | $22.96 | $23.17 | $21.93 | $22.07 | $11.42 | 1,479,610 |
| 2018-09-13 | $23.24 | $23.35 | $22.52 | $22.96 | $11.88 | 1,201,720 |
| 2018-09-12 | $22.60 | $23.01 | $22.40 | $22.91 | $11.86 | 1,178,960 |
| 2018-09-11 | $23.06 | $23.28 | $22.15 | $22.90 | $11.85 | 2,111,620 |
| 2018-09-10 | $23.70 | $24.33 | $23.60 | $23.60 | $12.21 | 2,669,280 |
| 2018-09-07 | $23.20 | $23.75 | $22.90 | $23.24 | $12.03 | 1,221,080 |
| 2018-09-06 | $22.93 | $23.48 | $22.86 | $23.13 | $11.97 | 1,252,110 |
| 2018-09-05 | $23.58 | $23.79 | $22.83 | $22.84 | $11.82 | 1,235,210 |
| 2018-09-04 | $23.35 | $23.99 | $23.08 | $23.71 | $12.27 | 1,441,140 |
| 2018-09-03 | $23.70 | $23.88 | $22.79 | $23.37 | $12.09 | 1,526,470 |
| 2018-08-31 | $24.41 | $24.80 | $23.88 | $24.00 | $12.42 | 1,456,590 |
| 2018-08-30 | $26.00 | $26.00 | $24.54 | $24.75 | $12.81 | 2,270,260 |
| 2018-08-29 | $25.46 | $26.20 | $25.10 | $25.74 | $13.32 | 2,791,300 |
| 2018-08-28 | $25.09 | $25.29 | $24.85 | $25.15 | $13.01 | 1,405,380 |
| 2018-08-27 | $24.28 | $25.24 | $24.27 | $25.20 | $13.04 | 1,679,540 |
| 2018-08-24 | $24.91 | $24.91 | $24.22 | $24.37 | $12.61 | 1,195,520 |
| 2018-08-23 | $24.66 | $24.93 | $24.40 | $24.75 | $12.81 | 1,427,430 |
| 2018-08-22 | $25.28 | $25.28 | $24.05 | $24.38 | $12.62 | 1,750,440 |
| 2018-08-21 | $25.22 | $25.39 | $24.74 | $25.30 | $13.09 | 2,100,960 |
| 2018-08-20 | $23.90 | $26.10 | $23.73 | $25.13 | $13.00 | 2,328,500 |
| 2018-08-17 | $25.10 | $25.29 | $23.85 | $23.96 | $12.40 | 1,625,330 |
| 2018-08-16 | $24.36 | $25.60 | $23.76 | $24.97 | $12.92 | 1,996,970 |
| 2018-08-15 | $25.77 | $25.98 | $24.51 | $24.77 | $12.82 | 1,978,520 |
| 2018-08-14 | $26.18 | $26.40 | $25.46 | $25.92 | $13.41 | 2,321,260 |
| 2018-08-13 | $25.88 | $26.78 | $25.55 | $26.48 | $13.70 | 3,305,770 |
| 2018-08-10 | $24.76 | $26.80 | $24.76 | $26.80 | $13.87 | 1,996,490 |
| 2018-08-09 | $24.11 | $24.99 | $23.91 | $24.36 | $12.61 | 1,837,210 |
| 2018-08-08 | $25.55 | $25.59 | $23.70 | $24.08 | $12.46 | 2,280,270 |
| 2018-08-07 | $25.75 | $25.88 | $24.52 | $25.79 | $13.35 | 1,706,050 |
| 2018-08-06 | $25.60 | $26.19 | $25.05 | $25.31 | $13.10 | 1,175,620 |
| 2018-08-03 | $26.55 | $26.89 | $24.00 | $25.79 | $13.35 | 1,307,180 |
| 2018-08-02 | $28.10 | $28.10 | $25.99 | $26.56 | $13.74 | 1,793,760 |
| 2018-08-01 | $29.78 | $29.95 | $28.01 | $28.23 | $14.61 | 1,440,280 |
| 2018-07-31 | $29.04 | $30.28 | $29.04 | $29.66 | $15.35 | 1,311,600 |
| 2018-07-30 | $30.37 | $30.70 | $28.90 | $29.04 | $15.03 | 1,326,240 |
| 2018-07-27 | $30.31 | $31.12 | $30.12 | $30.39 | $15.73 | 1,017,730 |
| 2018-07-26 | $31.24 | $32.08 | $30.30 | $30.80 | $15.94 | 1,651,600 |
| 2018-07-25 | $31.98 | $32.24 | $31.27 | $31.44 | $16.27 | 1,380,930 |
| 2018-07-24 | $31.59 | $32.48 | $31.39 | $32.02 | $16.57 | 1,999,480 |
| 2018-07-23 | $31.38 | $31.78 | $30.83 | $31.49 | $16.30 | 1,390,210 |
| 2018-07-20 | $30.67 | $32.23 | $30.11 | $31.85 | $16.48 | 2,321,470 |
| 2018-07-19 | $31.02 | $31.80 | $29.75 | $30.38 | $15.72 | 1,639,020 |
| 2018-07-18 | $32.00 | $32.29 | $31.50 | $31.54 | $16.32 | 1,181,370 |
| 2018-07-17 | $32.43 | $32.67 | $31.50 | $32.04 | $16.58 | 1,575,830 |
| 2018-07-16 | $32.35 | $33.05 | $31.60 | $32.43 | $16.78 | 2,019,530 |
| 2018-07-13 | $32.50 | $34.20 | $32.22 | $32.64 | $16.89 | 3,401,520 |
| 2018-07-12 | $30.67 | $32.39 | $30.67 | $31.66 | $16.38 | 2,104,580 |
| 2018-07-11 | $31.10 | $31.63 | $29.90 | $30.67 | $15.87 | 2,059,590 |
| 2018-07-10 | $31.04 | $32.88 | $31.04 | $32.05 | $16.59 | 2,000,610 |
| 2018-07-09 | $29.83 | $31.15 | $29.81 | $31.04 | $16.06 | 1,835,790 |
| 2018-07-06 | $31.50 | $31.72 | $27.94 | $30.14 | $15.60 | 2,899,900 |
| 2018-07-05 | $31.53 | $33.03 | $30.88 | $31.04 | $16.06 | 2,083,980 |
| 2018-07-04 | $33.83 | $34.05 | $31.19 | $31.85 | $16.48 | 2,545,410 |
| 2018-07-03 | $34.15 | $34.30 | $32.32 | $33.86 | $17.52 | 2,713,160 |
| 2018-07-02 | $34.00 | $34.72 | $32.52 | $33.47 | $17.32 | 3,735,690 |
| 2018-06-29 | $30.69 | $33.59 | $30.66 | $33.59 | $17.38 | 1,955,340 |
| 2018-06-28 | $43.86 | $44.43 | $39.86 | $40.00 | $15.80 | 2,581,720 |
| 2018-06-27 | $44.38 | $45.18 | $43.80 | $44.28 | $17.49 | 1,155,780 |
| 2018-06-26 | $43.00 | $44.80 | $42.15 | $44.66 | $17.64 | 1,689,800 |
| 2018-06-25 | $43.90 | $45.20 | $43.29 | $44.11 | $17.43 | 2,284,720 |
| 2018-06-22 | $42.85 | $43.70 | $42.00 | $43.20 | $17.07 | 1,840,500 |
| 2018-06-21 | $42.87 | $45.20 | $42.62 | $43.47 | $17.17 | 2,430,620 |
| 2018-06-20 | $40.75 | $44.14 | $40.33 | $42.95 | $16.97 | 2,588,180 |
| 2018-06-19 | $45.80 | $46.86 | $42.74 | $42.74 | $16.88 | 2,350,700 |
| 2018-06-18 | $47.49 | $47.49 | $47.49 | $47.49 | $18.76 | 0 |
| 2018-06-15 | $49.00 | $50.50 | $46.60 | $47.49 | $18.76 | 2,455,700 |
| 2018-06-14 | $51.00 | $51.49 | $48.82 | $49.21 | $19.44 | 2,301,370 |
| 2018-06-13 | $50.60 | $51.97 | $50.10 | $51.33 | $20.28 | 2,365,130 |
| 2018-06-12 | $51.20 | $52.18 | $48.83 | $51.14 | $20.20 | 2,332,100 |
| 2018-06-11 | $50.83 | $52.48 | $49.00 | $50.38 | $19.90 | 2,241,560 |
| 2018-06-08 | $50.87 | $52.99 | $50.00 | $51.67 | $20.41 | 3,025,140 |
| 2018-06-07 | $49.77 | $51.83 | $48.20 | $51.27 | $20.25 | 3,705,180 |
| 2018-06-06 | $49.31 | $54.00 | $48.65 | $49.00 | $19.36 | 5,050,450 |
| 2018-06-05 | $45.68 | $50.48 | $45.68 | $49.10 | $19.40 | 3,419,200 |
| 2018-06-04 | $48.48 | $48.48 | $46.00 | $46.35 | $18.31 | 2,136,030 |
| 2018-06-01 | $47.50 | $48.06 | $46.52 | $47.43 | $18.74 | 2,728,880 |
| 2018-05-31 | $45.50 | $48.19 | $44.91 | $48.12 | $19.01 | 3,949,610 |
| 2018-05-30 | $45.07 | $47.00 | $42.40 | $44.60 | $17.62 | 2,764,680 |
| 2018-05-29 | $46.36 | $47.90 | $45.20 | $46.00 | $18.17 | 3,223,490 |
| 2018-05-28 | $45.00 | $46.92 | $44.20 | $46.75 | $18.47 | 4,144,580 |
| 2018-05-25 | $43.83 | $45.84 | $43.80 | $45.40 | $17.94 | 2,713,870 |
| 2018-05-24 | $44.80 | $45.43 | $43.70 | $44.01 | $17.39 | 2,521,950 |
| 2018-05-23 | $47.20 | $47.28 | $44.53 | $44.73 | $17.67 | 3,817,190 |
| 2018-05-22 | $46.97 | $48.14 | $46.32 | $47.44 | $18.74 | 3,625,410 |
| 2018-05-21 | $44.92 | $48.19 | $44.71 | $47.49 | $18.76 | 4,175,160 |
| 2018-05-18 | $45.61 | $46.25 | $44.30 | $45.07 | $17.81 | 3,004,700 |
| 2018-05-17 | $44.20 | $46.18 | $43.60 | $46.06 | $18.20 | 4,751,790 |
| 2018-05-16 | $42.70 | $45.39 | $42.26 | $44.35 | $17.52 | 4,748,700 |
| 2018-05-15 | $42.20 | $43.17 | $41.68 | $43.05 | $17.01 | 3,005,600 |
| 2018-05-14 | $42.05 | $43.68 | $41.56 | $42.18 | $16.66 | 2,984,690 |
| 2018-05-11 | $44.01 | $44.86 | $42.00 | $42.74 | $16.88 | 3,654,100 |
| 2018-05-10 | $44.00 | $44.71 | $43.20 | $44.00 | $17.38 | 4,508,800 |
| 2018-05-09 | $42.76 | $46.74 | $41.88 | $45.01 | $17.78 | 6,444,930 |
| 2018-05-08 | $40.87 | $44.99 | $40.80 | $42.54 | $16.81 | 5,901,680 |
| 2018-05-07 | $40.54 | $42.33 | $40.50 | $41.20 | $16.28 | 4,304,710 |
| 2018-05-04 | $40.76 | $41.66 | $39.81 | $40.57 | $16.03 | 3,649,330 |
| 2018-05-03 | $38.06 | $41.77 | $37.40 | $41.26 | $16.30 | 5,340,770 |
| 2018-05-02 | $40.00 | $40.38 | $37.60 | $38.55 | $15.23 | 3,567,280 |
| 2018-05-01 | $40.18 | $40.18 | $40.18 | $40.18 | $15.87 | 0 |
| 2018-04-30 | $40.18 | $40.18 | $40.18 | $40.18 | $15.87 | 0 |
| 2018-04-27 | $38.58 | $41.00 | $38.01 | $40.18 | $15.87 | 4,829,620 |
| 2018-04-26 | $40.99 | $43.14 | $39.00 | $39.06 | $15.43 | 6,189,340 |
| 2018-04-25 | $40.50 | $42.30 | $39.13 | $41.24 | $16.29 | 8,310,330 |
| 2018-04-24 | $37.51 | $40.67 | $37.08 | $40.67 | $16.07 | 6,326,680 |
| 2018-04-23 | $35.59 | $37.87 | $35.21 | $36.97 | $14.61 | 3,822,480 |
| 2018-04-20 | $37.15 | $37.87 | $34.70 | $35.18 | $13.90 | 4,028,270 |
| 2018-04-19 | $39.45 | $39.86 | $36.73 | $37.20 | $14.70 | 3,914,620 |
| 2018-04-18 | $38.04 | $40.02 | $38.00 | $39.64 | $15.66 | 4,612,800 |
| 2018-04-17 | $39.00 | $40.66 | $38.31 | $39.25 | $15.51 | 6,131,890 |
| 2018-04-16 | $38.60 | $39.35 | $37.20 | $39.09 | $15.44 | 5,620,600 |
| 2018-04-13 | $44.44 | $44.44 | $40.00 | $40.00 | $15.80 | 9,192,550 |
| 2018-04-12 | $39.00 | $44.44 | $38.78 | $44.44 | $17.56 | 11,037,370 |
| 2018-04-11 | $38.83 | $43.02 | $38.39 | $40.40 | $15.96 | 8,304,240 |
| 2018-04-10 | $37.77 | $40.90 | $37.50 | $39.86 | $15.75 | 7,897,210 |
| 2018-04-09 | $36.40 | $38.20 | $34.97 | $38.04 | $15.03 | 4,499,720 |
| 2018-04-06 | $36.90 | $36.90 | $36.90 | $36.90 | $14.58 | 0 |
| 2018-04-05 | $36.90 | $36.90 | $36.90 | $36.90 | $14.58 | 0 |
| 2018-04-04 | $37.60 | $38.63 | $36.81 | $36.90 | $14.58 | 4,787,550 |
| 2018-04-03 | $37.82 | $38.55 | $36.03 | $37.63 | $14.87 | 5,949,560 |
| 2018-04-02 | $37.72 | $42.49 | $37.56 | $39.74 | $15.70 | 8,322,380 |
| 2018-03-30 | $39.89 | $40.50 | $37.50 | $38.98 | $15.40 | 10,117,420 |
| 2018-03-29 | $34.93 | $38.63 | $34.93 | $38.63 | $15.26 | 8,164,070 |
| 2018-03-28 | $34.20 | $35.85 | $34.10 | $35.12 | $13.87 | 3,905,340 |
| 2018-03-27 | $34.40 | $35.72 | $34.26 | $34.88 | $13.78 | 4,680,340 |
| 2018-03-26 | $32.05 | $34.08 | $31.66 | $33.92 | $13.40 | 4,098,520 |
| 2018-03-23 | $35.24 | $35.90 | $33.51 | $33.51 | $13.24 | 4,377,640 |
| 2018-03-22 | $36.50 | $38.30 | $36.20 | $37.23 | $14.71 | 4,857,040 |
| 2018-03-21 | $38.49 | $40.00 | $37.00 | $37.29 | $14.73 | 7,528,610 |
| 2018-03-20 | $38.00 | $38.75 | $36.80 | $38.29 | $15.13 | 5,995,150 |
| 2018-03-19 | $38.10 | $39.30 | $37.25 | $39.14 | $15.46 | 6,514,790 |
| 2018-03-16 | $40.25 | $40.70 | $37.75 | $37.99 | $15.01 | 8,967,170 |
| 2018-03-15 | $40.00 | $41.35 | $39.10 | $41.22 | $16.28 | 11,287,650 |
| 2018-03-14 | $40.88 | $43.44 | $40.44 | $43.44 | $17.16 | 13,539,170 |
| 2018-03-13 | $35.85 | $39.49 | $34.30 | $39.49 | $15.60 | 9,393,050 |
| 2018-03-12 | $34.97 | $37.20 | $34.96 | $35.90 | $14.18 | 7,885,960 |
| 2018-03-09 | $32.75 | $36.27 | $32.66 | $34.96 | $13.81 | 7,764,870 |
| 2018-03-08 | $32.10 | $34.20 | $31.95 | $32.97 | $13.02 | 6,729,150 |
| 2018-03-07 | $32.13 | $32.21 | $31.18 | $32.02 | $12.65 | 4,880,340 |
| 2018-03-06 | $31.70 | $33.21 | $31.33 | $32.58 | $12.87 | 6,256,210 |
| 2018-03-05 | $30.44 | $31.49 | $30.38 | $31.37 | $12.39 | 3,910,970 |
| 2018-03-02 | $31.10 | $31.88 | $29.90 | $30.26 | $11.95 | 4,825,910 |
| 2018-03-01 | $31.02 | $32.36 | $30.81 | $31.89 | $12.60 | 4,243,940 |
| 2018-02-28 | $34.13 | $34.20 | $31.91 | $31.91 | $12.61 | 7,435,580 |
| 2018-02-27 | $33.00 | $35.68 | $32.65 | $35.46 | $14.01 | 7,745,220 |
| 2018-02-26 | $33.50 | $34.60 | $32.80 | $33.23 | $13.13 | 6,606,250 |
| 2018-02-23 | $30.81 | $32.79 | $30.81 | $32.04 | $12.66 | 5,668,310 |
| 2018-02-22 | $31.01 | $32.38 | $30.00 | $31.47 | $12.43 | 4,896,130 |
| 2018-02-21 | $30.59 | $30.59 | $30.59 | $30.59 | $12.08 | 0 |
| 2018-02-20 | $30.59 | $30.59 | $30.59 | $30.59 | $12.08 | 0 |
| 2018-02-19 | $30.59 | $30.59 | $30.59 | $30.59 | $12.08 | 0 |
| 2018-02-16 | $30.59 | $30.59 | $30.59 | $30.59 | $12.08 | 0 |
| 2018-02-15 | $30.59 | $30.59 | $30.59 | $30.59 | $12.08 | 0 |
| 2018-02-14 | $32.02 | $32.86 | $30.56 | $30.59 | $12.08 | 6,575,320 |
| 2018-02-13 | $40.00 | $40.68 | $33.92 | $33.95 | $13.41 | 10,068,700 |
| 2018-02-12 | $36.50 | $37.69 | $35.55 | $37.69 | $14.89 | 5,318,170 |
| 2018-02-09 | $33.91 | $37.69 | $33.91 | $34.26 | $13.53 | 10,359,810 |
| 2018-02-08 | $37.68 | $37.68 | $37.68 | $37.68 | $14.89 | 2,393,230 |
| 2018-02-07 | $34.25 | $34.25 | $34.25 | $34.25 | $13.53 | 71,120 |
| 2018-02-06 | $31.14 | $31.14 | $31.14 | $31.14 | $12.30 | 73,100 |
| 2018-02-05 | $28.31 | $28.31 | $28.31 | $28.31 | $11.18 | 14,300 |
| 2018-02-02 | $25.74 | $25.74 | $25.74 | $25.74 | $10.17 | 9,440 |
| 2018-02-01 | $19.50 | $23.40 | $19.50 | $23.40 | $9.24 | 17,730 |
None (603506) News Headlines
Recent None (603506) News
Similar Companies to None (603506) 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 | -- | -- | -- |